Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	31.57	32.17	31.24	31.25	3,207,892	-0.85(-2.66%)
Sep 29, 2011	32.21	32.29	31.63	32.10	3,502,607	+0.49(+1.55%)
Sep 28, 2011	32.37	32.72	31.55	31.61	3,647,888	-0.82(-2.54%)
Sep 27, 2011	32.67	33.04	32.27	32.43	2,893,648	+0.32(+0.99%)
Sep 26, 2011	31.95	32.17	31.43	32.11	3,656,445	+0.44(+1.40%)
Sep 23, 2011	31.33	31.78	31.11	31.67	4,376,271	+0.23(+0.74%)
Sep 22, 2011	31.54	31.97	30.95	31.44	7,241,274	-0.78(-2.44%)
Sep 21, 2011	34.00	34.06	32.20	32.23	4,643,375	-1.79(-5.28%)
Sep 20, 2011	34.01	34.47	33.89	34.02	2,540,971	-0.02(-0.05%)
Sep 19, 2011	34.04	34.37	33.95	34.04	3,219,373	-0.76(-2.19%)
Sep 16, 2011	34.48	34.81	34.03	34.80	3,319,516	+0.33(+0.97%)
Sep 15, 2011	34.34	34.50	33.97	34.46	4,682,482	+0.56(+1.65%)
Sep 14, 2011	33.76	34.14	33.27	33.90	3,476,656	+0.22(+0.65%)
Sep 13, 2011	33.82	33.83	33.30	33.69	3,560,701	+0.08(+0.24%)
Sep 12, 2011	32.97	33.63	32.87	33.61	6,978,824	+0.11(+0.33%)
Sep 09, 2011	34.26	34.43	33.19	33.50	4,005,448	-1.08(-3.13%)
Sep 08, 2011	34.60	35.04	34.42	34.58	3,936,697	-0.27(-0.77%)
Sep 07, 2011	34.01	34.89	33.62	34.85	3,126,281	+1.27(+3.77%)
Sep 06, 2011	32.69	33.73	32.65	33.58	5,200,461	-0.15(-0.43%)
Sep 02, 2011	33.85	34.34	33.63	33.73	5,687,852	-0.82(-2.36%)
Sep 01, 2011	34.98	35.26	34.39	34.54	7,018,534	-0.50(-1.44%)
Aug 31, 2011	34.93	35.22	34.57	35.05	5,009,268	+0.39(+1.12%)
Aug 30, 2011	34.49	34.91	33.95	34.66	4,447,599	+0.10(+0.28%)
Aug 29, 2011	33.84	34.59	33.84	34.56	3,249,414	+1.14(+3.42%)
Aug 26, 2011	32.84	33.54	32.09	33.42	4,651,511	+0.40(+1.22%)
Aug 25, 2011	33.81	34.22	32.66	33.02	3,896,604	-0.63(-1.86%)
Aug 24, 2011	33.13	33.75	32.83	33.64	5,087,167	+0.44(+1.32%)
Aug 23, 2011	32.45	33.24	32.24	33.21	4,400,050	+0.80(+2.46%)
Aug 22, 2011	33.10	33.21	31.95	32.41	3,638,521	+0.04(+0.11%)
Aug 19, 2011	32.37	33.27	32.29	32.37	5,377,231	-0.63(-1.92%)
Aug 18, 2011	33.38	33.73	32.64	33.00	5,734,251	-1.54(-4.46%)
Aug 17, 2011	34.65	34.98	34.23	34.54	3,666,349	+0.10(+0.28%)
Aug 16, 2011	34.19	34.67	33.87	34.45	4,419,526	-0.10(-0.30%)
Aug 15, 2011	33.59	34.58	33.53	34.55	4,323,737	+1.22(+3.65%)
Aug 12, 2011	33.75	34.26	33.15	33.33	6,606,264	-0.01(-0.02%)
Aug 11, 2011	31.93	33.98	31.71	33.34	7,335,992	+1.64(+5.18%)
Aug 10, 2011	31.85	33.27	31.43	31.70	12,372,984	-0.75(-2.31%)
Aug 09, 2011	32.53	32.51	29.79	32.44	13,214,523	+2.71(+9.10%)
Aug 08, 2011	31.46	31.90	29.64	29.74	14,889,368	-2.83(-8.69%)
Aug 05, 2011	33.74	33.82	32.06	32.57	11,534,842	-0.83(-2.50%)
Aug 04, 2011	34.74	34.84	33.31	33.40	7,608,999	-1.72(-4.89%)
Aug 03, 2011	35.46	35.47	34.20	35.12	7,849,811	-0.29(-0.82%)
Aug 02, 2011	36.34	36.53	35.36	35.41	5,420,991	-1.17(-3.19%)
Aug 01, 2011	37.58	37.72	36.28	36.58	4,386,851	-0.56(-1.51%)
Jul 29, 2011	36.80	37.20	36.48	37.14	3,258,320	+0.01(+0.02%)
Jul 28, 2011	37.08	37.49	36.73	37.13	3,879,537	+0.04(+0.10%)
Jul 27, 2011	37.95	38.04	37.06	37.09	2,949,109	-1.07(-2.81%)
Jul 26, 2011	38.05	38.30	37.85	38.16	2,983,568	+0.09(+0.22%)
Jul 25, 2011	38.01	38.32	37.90	38.08	4,313,526	-0.36(-0.93%)
Jul 22, 2011	38.49	38.50	38.39	38.44	1,949,718	+0.19(+0.49%)
Jul 21, 2011	38.15	38.47	38.15	38.25	2,257,837	+0.30(+0.80%)
Jul 20, 2011	37.82	38.01	37.60	37.94	2,479,416	+0.27(+0.73%)
Jul 19, 2011	37.30	37.69	37.17	37.67	2,240,560	+0.60(+1.61%)
Jul 18, 2011	37.23	37.29	36.75	37.07	2,091,398	-0.26(-0.70%)
Jul 15, 2011	37.07	37.34	36.82	37.34	2,508,534	+0.41(+1.10%)
Jul 14, 2011	37.37	37.42	36.76	36.93	2,820,140	-0.35(-0.93%)
Jul 13, 2011	37.75	37.84	37.24	37.28	3,046,773	-0.37(-0.99%)
Jul 12, 2011	37.40	38.17	37.33	37.65	3,416,222	+0.13(+0.34%)
Jul 11, 2011	37.64	37.83	37.43	37.52	3,087,871	-0.66(-1.74%)
Jul 08, 2011	37.80	38.19	37.69	38.18	3,214,962	-0.05(-0.13%)
Jul 07, 2011	38.04	38.32	37.99	38.23	2,516,273	+0.47(+1.26%)
Jul 06, 2011	37.37	37.81	37.32	37.76	2,720,574	+0.28(+0.75%)
Jul 05, 2011	37.30	37.59	37.01	37.48	2,783,121	+0.29(+0.77%)