Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	32.24	32.45	32.18	32.31	1,718,052	+0.01(+0.02%)
Oct 28, 2010	32.66	32.81	32.00	32.31	2,000,896	-0.20(-0.62%)
Oct 27, 2010	32.60	32.74	32.28	32.51	4,195,953	-0.47(-1.42%)
Oct 25, 2010	33.17	33.17	32.92	32.98	2,808,736	+0.06(+0.18%)
Oct 22, 2010	33.00	33.12	32.68	32.92	1,937,615	+0.02(+0.05%)
Oct 21, 2010	33.13	33.28	32.69	32.90	3,119,950	-0.04(-0.11%)
Oct 20, 2010	32.30	33.22	32.30	32.94	3,306,457	+0.71(+2.19%)
Oct 19, 2010	32.26	32.72	32.13	32.23	3,354,195	-0.40(-1.23%)
Oct 18, 2010	32.21	32.67	32.17	32.63	2,764,962	+0.41(+1.29%)
Oct 15, 2010	32.43	32.53	32.15	32.22	3,028,432	-0.04(-0.13%)
Oct 14, 2010	32.28	32.47	32.06	32.26	2,679,881	-0.08(-0.26%)
Oct 13, 2010	32.11	32.63	32.05	32.34	2,759,309	+0.33(+1.04%)
Oct 12, 2010	31.70	32.10	31.56	32.01	2,846,907	+0.23(+0.71%)
Oct 11, 2010	31.83	31.89	31.70	31.79	1,611,960	-0.01(-0.02%)
Oct 08, 2010	31.79	31.87	31.54	31.79	1,887,330	+0.09(+0.28%)
Oct 07, 2010	31.75	31.92	31.55	31.70	2,165,748	+0.09(+0.28%)
Oct 06, 2010	31.67	31.75	31.45	31.62	3,544,972	-0.17(-0.54%)
Oct 05, 2010	31.46	31.89	31.29	31.79	3,479,588	+0.50(+1.59%)
Oct 04, 2010	30.95	31.29	30.89	31.29	8,833,586	+0.28(+0.92%)
Oct 01, 2010	31.01	31.16	30.62	31.01	10,293,762	+0.15(+0.50%)
Sep 30, 2010	31.01	31.29	30.61	30.85	4,634,730	+0.09(+0.29%)
Sep 29, 2010	30.96	30.97	30.65	30.76	3,430,457	-0.24(-0.78%)
Sep 28, 2010	30.98	31.08	30.42	31.01	2,962,561	+0.12(+0.40%)
Sep 27, 2010	31.38	31.38	30.73	30.88	2,979,675	-0.39(-1.23%)
Sep 24, 2010	30.82	31.28	30.76	31.27	6,106,865	+0.86(+2.83%)
Sep 23, 2010	30.93	30.99	30.29	30.41	9,197	-0.77(-2.47%)
Sep 22, 2010	31.43	31.66	31.12	31.18	4,985,619	-0.43(-1.36%)
Sep 21, 2010	32.16	32.16	31.53	31.60	5,563,361	-0.47(-1.46%)
Sep 20, 2010	31.42	32.20	31.36	32.07	3,068,839	+0.76(+2.44%)
Sep 17, 2010	31.31	31.45	31.03	31.31	2,193,105	-0.07(-0.22%)
Sep 15, 2010	30.96	31.50	30.92	31.38	6,780,772	+0.27(+0.87%)
Sep 14, 2010	31.15	31.34	30.94	31.11	3,138,706	-0.12(-0.38%)
Sep 13, 2010	31.02	31.25	30.92	31.23	2,743,868	+0.50(+1.64%)
Sep 10, 2010	30.65	30.86	30.48	30.72	1,744,593	+0.16(+0.54%)
Sep 09, 2010	31.24	31.28	30.46	30.56	2,433,160	-0.36(-1.16%)
Sep 08, 2010	30.89	31.11	30.78	30.92	3,479,986	+0.06(+0.21%)
Sep 07, 2010	31.07	31.18	30.82	30.85	2,943,716	-0.48(-1.54%)
Sep 03, 2010	31.31	31.35	31.01	31.33	3,564,893	+0.45(+1.46%)
Sep 02, 2010	30.52	30.92	30.45	30.88	3,389,530	+0.39(+1.27%)
Sep 01, 2010	29.88	30.57	29.87	30.49	3,470,795	+0.96(+3.26%)
Aug 31, 2010	29.51	29.63	29.06	29.53	6,358	+0.18(+0.60%)
Aug 30, 2010	29.50	29.75	29.35	29.36	3,060,788	-0.18(-0.62%)
Aug 27, 2010	28.96	29.59	28.62	29.54	3,916,647	+0.16(+0.56%)
Aug 26, 2010	29.41	29.61	29.02	29.37	681	+0.14(+0.48%)
Aug 25, 2010	28.53	29.38	28.49	29.23	3,095,981	+0.46(+1.59%)
Aug 24, 2010	28.47	28.97	28.25	28.77	4,448,007	-0.12(-0.41%)
Aug 23, 2010	29.16	29.26	28.88	28.89	2,615,647	-0.15(-0.53%)
Aug 20, 2010	28.97	29.09	28.74	29.04	2,701,249	-0.09(-0.32%)
Aug 19, 2010	29.81	29.81	28.97	29.14	4,911,736	-0.76(-2.54%)
Aug 18, 2010	29.96	30.10	29.65	29.90	5,450	+0.03(+0.09%)
Aug 17, 2010	29.49	30.08	29.31	29.87	3,901,765	+0.67(+2.29%)
Aug 16, 2010	29.08	29.46	28.91	29.20	3,112,421	-0.02(-0.08%)
Aug 13, 2010	29.23	29.44	29.13	29.23	3,761,917	+0.00(+0.00%)
Aug 12, 2010	29.21	29.53	29.06	29.23	4,483,987	-0.37(-1.25%)
Aug 11, 2010	29.85	29.99	29.35	29.60	10,390	-0.76(-2.49%)
Aug 10, 2010	30.40	30.66	30.04	30.35	3,713,494	-0.30(-0.98%)
Aug 09, 2010	30.46	30.75	30.27	30.65	4,964,214	+0.35(+1.14%)
Aug 06, 2010	30.31	30.40	29.80	30.31	3,127,337	-0.14(-0.46%)
Aug 05, 2010	30.67	30.82	30.38	30.45	170	-0.39(-1.26%)
Aug 04, 2010	30.76	30.85	30.47	30.83	3,476,758	+0.22(+0.71%)
Aug 03, 2010	30.84	30.86	30.40	30.62	3,330,641	-0.30(-0.97%)