Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	31.57	31.91	31.52	31.72	2,788,666	-0.14(-0.45%)
Nov 29, 2010	31.71	31.95	31.42	31.86	2,735,525	-0.02(-0.06%)
Nov 26, 2010	31.80	32.02	31.73	31.88	1,115,943	-0.07(-0.20%)
Nov 24, 2010	31.59	31.94	31.94	31.94	2,625,963	+0.60(+1.93%)
Nov 23, 2010	31.23	31.40	31.15	31.34	4,509,742	-0.25(-0.79%)
Nov 22, 2010	31.42	31.69	31.40	31.59	2,436,097	+0.08(+0.26%)
Nov 19, 2010	31.25	31.58	31.00	31.50	3,379,237	+0.17(+0.53%)
Nov 18, 2010	31.58	31.63	31.27	31.34	4,218,202	+0.28(+0.90%)
Nov 17, 2010	30.90	31.24	30.78	31.06	2,537,568	+0.24(+0.77%)
Nov 16, 2010	31.70	31.72	30.58	30.82	6,564,283	-1.52(-4.71%)
Nov 15, 2010	32.30	32.47	31.86	32.34	3,404,709	+0.12(+0.37%)
Nov 12, 2010	32.34	32.62	32.07	32.23	2,842,213	-0.30(-0.93%)
Nov 11, 2010	32.58	32.84	32.43	32.53	2,202,960	-0.26(-0.80%)
Nov 10, 2010	32.53	32.81	32.40	32.79	2,498,320	+0.40(+1.24%)
Nov 09, 2010	33.84	33.89	32.16	32.39	5,196,874	-1.37(-4.05%)
Nov 08, 2010	33.84	33.94	33.47	33.75	3,012,222	-0.18(-0.54%)
Nov 05, 2010	33.69	34.15	33.45	33.94	2,589,864	+0.36(+1.08%)
Nov 04, 2010	33.12	33.64	33.04	33.58	2,002,775	+0.76(+2.31%)
Nov 03, 2010	32.94	32.94	32.53	32.82	2,682,968	+0.00(+0.00%)
Nov 02, 2010	32.84	32.92	32.63	32.82	1,968,952	+0.23(+0.69%)
Nov 01, 2010	32.47	32.90	32.39	32.59	2,132,142	+0.28(+0.86%)
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%)