Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	28.80	29.35	28.61	28.80	4,761,199	-0.37(-1.28%)
May 27, 2010	28.36	29.20	28.03	29.17	4,945,099	+1.52(+5.49%)
May 26, 2010	28.17	28.52	27.47	27.65	8,489,085	-0.06(-0.21%)
May 25, 2010	26.71	27.77	26.38	27.71	171	+0.22(+0.80%)
May 24, 2010	28.14	28.29	27.44	27.49	6,578,393	-0.63(-2.23%)
May 21, 2010	26.75	28.15	26.60	28.11	9,719,041	+0.91(+3.36%)
May 20, 2010	27.34	28.05	27.14	27.20	1,719	-1.47(-5.13%)
May 19, 2010	28.67	29.31	27.90	28.67	10,240,157	-0.27(-0.92%)
May 18, 2010	30.16	30.19	28.77	28.94	515	-0.75(-2.53%)
May 17, 2010	29.80	30.25	28.80	29.69	5,008,974	+0.04(+0.14%)
May 14, 2010	29.65	30.39	29.34	29.65	7,836,851	-0.97(-3.17%)
May 13, 2010	31.20	31.27	30.57	30.62	4,336,402	-0.51(-1.63%)
May 12, 2010	30.77	31.24	30.56	31.13	4,431,458	+0.49(+1.61%)
May 11, 2010	30.78	30.93	30.43	30.63	5,551,977	+0.18(+0.59%)
May 10, 2010	29.99	30.54	29.89	30.45	8,282,697	+1.88(+6.60%)
May 07, 2010	29.33	29.74	28.10	28.57	10,138,505	-0.49(-1.68%)
May 06, 2010	30.09	30.30	26.17	29.06	691	-0.99(-3.31%)
May 05, 2010	30.10	30.85	29.87	30.05	6,185,004	-0.66(-2.16%)
May 04, 2010	30.96	31.14	30.44	30.71	6,314,396	-0.72(-2.28%)