Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2008	20.09	21.24	19.98	21.04	3,385,140	+1.07(+5.35%)
Dec 30, 2008	19.44	20.12	19.33	19.97	3,057,971	+0.77(+4.00%)
Dec 29, 2008	20.20	20.20	18.84	19.21	2,684,556	-1.17(-5.75%)
Dec 26, 2008	20.21	20.38	19.74	20.38	1,053,999	+0.29(+1.44%)
Dec 24, 2008	19.98	20.09	19.64	20.09	1,066,446	-0.31(-1.50%)
Dec 23, 2008	20.72	20.93	20.19	20.39	2,737,751	-0.12(-0.56%)
Dec 22, 2008	21.14	21.15	19.57	20.51	6,389,847	-0.80(-3.76%)
Dec 19, 2008	19.96	21.31	19.96	21.31	3,939,858	+1.40(+7.01%)
Dec 18, 2008	21.99	22.06	19.85	19.92	3,286,962	-1.81(-8.32%)
Dec 17, 2008	20.78	22.64	20.37	21.72	7,131,606	+0.39(+1.84%)
Dec 16, 2008	19.04	21.35	18.96	21.33	4,068,018	+2.33(+12.24%)
Dec 15, 2008	19.76	19.95	18.18	19.00	2,469,013	-0.69(-3.49%)
Dec 12, 2008	17.33	19.69	17.21	19.69	3,321,561	+1.86(+10.46%)
Dec 11, 2008	20.32	20.42	17.51	17.83	3,387,239	-2.97(-14.27%)
Dec 10, 2008	19.51	20.84	19.41	20.79	2,868,629	+1.65(+8.59%)
Dec 09, 2008	20.68	20.94	18.99	19.15	4,559,386	-1.82(-8.67%)
Dec 08, 2008	19.62	21.00	19.34	20.97	3,206,971	+1.79(+9.33%)
Dec 05, 2008	17.08	19.19	16.82	19.18	3,770,825	+1.84(+10.59%)
Dec 04, 2008	17.51	18.62	16.95	17.34	4,263,770	-0.49(-2.75%)
Dec 03, 2008	16.36	17.83	15.88	17.83	7,280,875	+0.95(+5.61%)
Dec 02, 2008	15.30	16.96	15.30	16.89	5,854,432	+1.98(+13.29%)
Dec 01, 2008	18.06	18.10	14.69	14.90	4,212,328	-3.61(-19.52%)
Nov 28, 2008	18.69	18.93	18.11	18.52	1,451,570	-0.28(-1.47%)
Nov 26, 2008	17.83	18.82	17.27	18.80	4,067,380	+0.96(+5.41%)
Nov 25, 2008	17.92	18.17	16.53	17.83	5,108,837	+0.28(+1.58%)
Nov 24, 2008	15.51	17.76	14.86	17.55	9,181,142	+2.55(+17.01%)
Nov 21, 2008	14.32	15.13	13.00	15.00	11,913,851	+1.03(+7.35%)
Nov 20, 2008	14.91	15.93	13.77	13.98	7,199,577	-1.20(-7.91%)
Nov 19, 2008	17.35	17.53	15.01	15.18	5,315,959	-2.36(-13.43%)
Nov 18, 2008	17.77	18.06	16.48	17.53	5,623,274	-0.17(-0.95%)
Nov 17, 2008	18.14	18.50	17.65	17.70	4,586,857	-0.66(-3.62%)
Nov 14, 2008	20.41	20.42	18.26	18.36	4,514,012	-2.33(-11.27%)
Nov 13, 2008	19.28	20.78	17.79	20.70	16,406,271	+2.05(+10.99%)
Nov 12, 2008	19.62	19.63	18.50	18.65	9,576,980	-1.44(-7.16%)
Nov 11, 2008	20.09	20.53	19.28	20.08	6,322,631	-0.28(-1.39%)
Nov 10, 2008	22.58	22.59	20.12	20.37	6,604,440	-2.00(-8.96%)
Nov 07, 2008	21.28	22.45	20.63	22.37	14,960,901	+1.33(+6.34%)
Nov 06, 2008	21.86	22.18	20.95	21.04	22,139,912	-1.03(-4.68%)
Nov 05, 2008	24.12	24.13	21.91	22.07	16,925,526	-2.41(-9.83%)
Nov 04, 2008	23.83	24.56	23.33	24.48	10,755,131	+1.30(+5.60%)
Nov 03, 2008	23.90	24.08	23.10	23.18	11,573,601	-0.79(-3.28%)
Oct 31, 2008	22.70	24.07	22.22	23.96	19,313,252	+1.45(+6.44%)
Oct 30, 2008	22.48	22.64	21.64	22.51	6,553,037	+1.14(+5.35%)
Oct 29, 2008	21.97	22.93	21.15	21.37	6,560,637	-0.79(-3.54%)
Oct 28, 2008	19.63	22.26	18.78	22.16	8,431,829	+3.00(+15.64%)
Oct 27, 2008	20.13	21.11	19.05	19.16	4,050,688	-1.15(-5.68%)
Oct 24, 2008	19.28	21.50	19.28	20.31	4,942,301	-1.22(-5.68%)
Oct 23, 2008	22.06	22.58	19.86	21.54	9,590,343	-0.58(-2.61%)
Oct 22, 2008	23.09	23.50	21.35	22.12	4,442,992	-1.68(-7.06%)
Oct 21, 2008	24.33	24.90	23.74	23.80	2,442,838	-0.84(-3.42%)
Oct 20, 2008	25.04	25.04	23.50	24.64	3,273,012	+0.18(+0.73%)
Oct 17, 2008	23.55	25.58	23.45	24.46	5,520,166	-0.26(-1.07%)
Oct 16, 2008	24.03	24.97	22.51	24.72	3,953,472	+1.36(+5.80%)
Oct 15, 2008	25.92	26.43	23.19	23.37	4,828,868	-3.44(-12.83%)
Oct 14, 2008	29.71	29.71	25.05	26.81	6,085,089	-1.96(-6.80%)
Oct 13, 2008	28.69	28.83	26.69	28.77	2,630,630	+1.72(+6.36%)
Oct 10, 2008	23.61	27.32	22.13	27.05	5,300,738	+2.36(+9.57%)
Oct 09, 2008	26.73	27.77	24.53	24.68	9,794,621	-2.12(-7.92%)
Oct 08, 2008	26.16	28.04	25.58	26.81	3,987,536	-0.38(-1.38%)
Oct 07, 2008	29.50	29.92	27.18	27.18	5,522,763	-2.55(-8.58%)
Oct 06, 2008	30.26	30.42	28.23	29.74	7,503,186	-0.92(-2.99%)
Oct 03, 2008	32.70	32.97	30.45	30.65	7,100,563	-1.39(-4.32%)
Oct 02, 2008	33.88	33.98	31.93	32.04	3,948,852	-2.21(-6.46%)