Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	41.31	41.54	41.10	41.34	4,562,620	-0.06(-0.16%)
Sep 27, 2012	41.40	41.69	41.26	41.41	2,423,068	+0.18(+0.43%)
Sep 26, 2012	41.20	41.48	41.15	41.23	4,232,180	-0.01(-0.02%)
Sep 25, 2012	41.99	42.02	41.22	41.24	8,098,452	-0.62(-1.47%)
Sep 24, 2012	41.83	42.16	41.81	41.85	7,091,288	-0.16(-0.37%)
Sep 21, 2012	42.07	42.15	41.97	42.01	9,716,628	+0.01(+0.01%)
Sep 20, 2012	42.45	42.45	41.85	42.00	6,787,711	-0.63(-1.48%)
Sep 19, 2012	42.91	42.94	42.63	42.63	3,094,230	-0.24(-0.56%)
Sep 18, 2012	43.15	43.19	42.74	42.87	3,713,292	-0.41(-0.95%)
Sep 17, 2012	43.43	43.63	43.23	43.28	3,849,130	-0.13(-0.29%)
Sep 14, 2012	43.27	43.69	43.25	43.41	7,691,094	+0.24(+0.56%)
Sep 13, 2012	42.69	43.23	42.63	43.17	7,076,139	+0.52(+1.23%)
Sep 12, 2012	42.60	42.70	42.46	42.65	5,410,850	+0.09(+0.21%)
Sep 11, 2012	42.43	42.58	42.31	42.56	5,661,700	+0.13(+0.30%)
Sep 10, 2012	42.70	42.72	42.38	42.43	5,976,983	-0.33(-0.78%)
Sep 07, 2012	42.81	42.88	42.68	42.77	2,610,712	+0.04(+0.09%)
Sep 06, 2012	42.54	42.73	42.51	42.73	3,759,649	+0.38(+0.89%)
Sep 05, 2012	42.43	42.52	42.17	42.35	2,553,958	-0.08(-0.18%)
Sep 04, 2012	42.14	42.47	41.83	42.43	2,714,806	+0.30(+0.70%)
Aug 31, 2012	42.19	42.22	41.79	42.13	3,935,846	+0.13(+0.32%)
Aug 30, 2012	41.97	42.07	41.84	42.00	2,177,830	-0.09(-0.22%)
Aug 29, 2012	42.19	42.21	42.01	42.09	1,898,559	+0.13(+0.32%)
Aug 27, 2012	41.99	42.05	41.75	41.96	1,886,436	+0.13(+0.30%)
Aug 24, 2012	41.66	41.95	41.50	41.83	3,082,981	+0.14(+0.33%)
Aug 23, 2012	41.76	41.84	41.54	41.69	3,834,578	-0.13(-0.30%)
Aug 22, 2012	41.76	41.84	41.36	41.82	2,998,464	-0.03(-0.06%)
Aug 21, 2012	41.91	41.97	41.76	41.85	2,264,278	+0.09(+0.21%)
Aug 20, 2012	41.88	41.95	41.55	41.76	4,292,456	-0.12(-0.29%)
Aug 17, 2012	41.90	41.92	41.72	41.88	2,808,940	+0.01(+0.03%)
Aug 16, 2012	41.58	41.86	41.35	41.86	2,158,318	+0.32(+0.76%)
Aug 15, 2012	41.31	41.62	41.31	41.55	1,709,326	+0.19(+0.46%)
Aug 14, 2012	41.59	41.60	41.29	41.36	2,512,155	-0.09(-0.21%)
Aug 13, 2012	41.48	41.54	41.23	41.45	2,294,022	-0.03(-0.08%)
Aug 10, 2012	41.35	41.50	41.29	41.48	1,563,306	+0.06(+0.14%)
Aug 09, 2012	41.60	41.72	41.35	41.42	2,097,094	-0.13(-0.32%)
Aug 08, 2012	41.74	41.82	41.42	41.55	3,008,321	-0.28(-0.68%)
Aug 07, 2012	42.48	42.48	41.84	41.84	3,914,793	-0.50(-1.18%)
Aug 06, 2012	42.55	42.65	42.34	42.34	2,800,594	-0.04(-0.10%)
Aug 03, 2012	42.45	42.56	42.31	42.38	2,741,354	+0.33(+0.78%)
Aug 02, 2012	41.92	42.13	41.62	42.05	2,593,805	+0.12(+0.29%)
Aug 01, 2012	42.38	42.60	41.93	41.93	4,222,873	-0.20(-0.48%)
Jul 31, 2012	42.24	42.29	42.00	42.14	2,823,341	-0.06(-0.15%)
Jul 30, 2012	42.06	42.35	41.99	42.20	2,171,099	+0.20(+0.47%)
Jul 27, 2012	41.86	42.31	41.78	42.00	2,327,204	+0.40(+0.96%)
Jul 26, 2012	41.76	41.93	41.36	41.61	2,163,447	+0.37(+0.89%)
Jul 25, 2012	41.45	41.52	41.02	41.24	2,139,501	-0.02(-0.05%)
Jul 24, 2012	41.45	41.61	40.99	41.26	3,074,559	-0.14(-0.34%)
Jul 23, 2012	41.21	41.51	41.11	41.40	2,125,597	-0.30(-0.73%)
Jul 20, 2012	41.61	41.83	41.51	41.70	2,337,152	-0.22(-0.53%)
Jul 19, 2012	42.38	42.52	41.64	41.92	3,746,235	-0.44(-1.04%)
Jul 18, 2012	42.56	42.62	42.22	42.36	2,677,016	-0.25(-0.59%)
Jul 17, 2012	42.46	42.75	42.05	42.62	3,179,309	+0.40(+0.96%)
Jul 16, 2012	42.13	42.33	41.98	42.21	2,833,559	+0.08(+0.19%)
Jul 13, 2012	41.75	42.18	41.69	42.13	2,351,414	+0.51(+1.23%)
Jul 12, 2012	41.29	41.83	41.09	41.62	3,598,230	+0.13(+0.30%)
Jul 11, 2012	41.50	41.57	41.21	41.49	2,583,144	+0.04(+0.11%)
Jul 10, 2012	42.10	42.11	41.22	41.45	2,429,715	-0.45(-1.07%)
Jul 09, 2012	41.85	41.94	41.66	41.90	2,827,920	+0.04(+0.11%)
Jul 06, 2012	41.40	41.92	41.40	41.85	2,561,198	+0.10(+0.24%)
Jul 05, 2012	41.94	42.08	41.66	41.75	2,229,707	-0.26(-0.62%)
Jul 03, 2012	41.87	42.10	41.71	42.01	2,512,493	+0.25(+0.59%)