Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	33.67	34.40	33.64	34.36	3,535,041	+1.53(+4.66%)
Nov 29, 2011	32.93	33.08	32.64	32.83	2,920,539	-0.05(-0.15%)
Nov 28, 2011	33.10	33.28	32.60	32.88	2,803,035	+0.72(+2.23%)
Nov 25, 2011	31.94	32.74	31.88	32.16	1,107,262	+0.14(+0.44%)
Nov 23, 2011	32.74	32.74	31.98	32.02	2,813,409	-1.00(-3.01%)
Nov 22, 2011	33.03	33.32	32.80	33.01	3,290,462	-0.15(-0.46%)
Nov 21, 2011	33.53	33.53	32.96	33.17	3,343,338	-0.86(-2.53%)
Nov 18, 2011	34.02	34.09	33.63	34.03	3,133,407	+0.22(+0.64%)
Nov 17, 2011	34.39	34.43	33.60	33.81	3,908,570	-0.63(-1.84%)
Nov 16, 2011	34.44	34.98	34.36	34.44	2,386,860	-0.33(-0.95%)
Nov 15, 2011	34.34	35.02	34.17	34.77	2,809,450	+0.26(+0.75%)
Nov 14, 2011	35.00	35.05	34.28	34.52	3,288,116	-0.65(-1.85%)
Nov 11, 2011	34.66	35.27	34.47	35.17	2,924,860	+0.92(+2.69%)
Nov 10, 2011	34.60	34.77	34.03	34.25	4,501,354	-0.01(-0.02%)
Nov 09, 2011	35.08	35.27	34.17	34.25	3,175,511	-1.64(-4.57%)
Nov 08, 2011	35.63	35.93	34.84	35.89	2,035,053	+0.46(+1.30%)
Nov 07, 2011	35.38	35.86	34.95	35.43	2,704,673	+0.01(+0.02%)
Nov 04, 2011	35.42	35.49	34.83	35.43	2,442,792	-0.29(-0.81%)
Nov 03, 2011	35.66	35.81	34.70	35.71	3,508,703	+0.49(+1.38%)
Nov 02, 2011	35.08	35.52	34.60	35.23	3,746,135	+0.66(+1.92%)
Nov 01, 2011	34.61	35.36	34.39	34.57	5,883,258	-1.15(-3.22%)
Oct 31, 2011	35.78	36.18	35.38	35.71	3,310,342	-0.41(-1.12%)
Oct 28, 2011	35.72	36.14	35.67	36.12	3,208,770	+0.07(+0.20%)
Oct 27, 2011	35.57	36.31	35.09	36.05	3,529,081	+1.63(+4.75%)
Oct 26, 2011	34.45	34.58	33.87	34.41	3,123,859	+0.25(+0.74%)
Oct 25, 2011	34.40	34.55	34.01	34.16	3,565,039	-0.57(-1.63%)
Oct 24, 2011	33.97	34.77	33.81	34.73	4,653,852	+0.84(+2.48%)
Oct 21, 2011	33.15	33.88	33.13	33.88	2,663,781	+1.08(+3.30%)
Oct 20, 2011	32.88	32.88	31.99	32.80	3,199,103	+0.18(+0.57%)
Oct 19, 2011	32.96	33.18	32.48	32.62	3,823,189	-0.38(-1.15%)
Oct 18, 2011	31.83	33.15	31.77	33.00	5,141,911	+1.12(+3.53%)
Oct 17, 2011	32.45	32.45	31.73	31.88	2,987,108	-0.71(-2.17%)
Oct 14, 2011	32.19	32.73	32.12	32.58	2,744,016	+0.74(+2.32%)
Oct 13, 2011	31.91	32.11	31.21	31.84	3,011,642	-0.21(-0.65%)
Oct 12, 2011	31.85	32.54	31.54	32.05	4,287,965	+0.52(+1.64%)
Oct 11, 2011	31.94	32.06	31.37	31.54	3,591,426	-0.64(-1.99%)
Oct 10, 2011	31.24	32.18	31.17	32.18	3,712,432	+1.53(+4.99%)
Oct 07, 2011	31.68	31.83	30.58	30.65	4,872,271	-0.88(-2.79%)
Oct 06, 2011	31.29	31.58	31.00	31.52	4,091,021	+0.84(+2.74%)
Oct 05, 2011	31.07	31.07	29.41	30.68	14,464,826	-0.26(-0.85%)
Oct 04, 2011	29.36	31.07	28.93	30.95	8,966,692	+1.17(+3.94%)
Oct 03, 2011	31.32	31.50	29.73	29.77	9,417,996	-1.47(-4.72%)
Sep 30, 2011	31.57	32.17	31.24	31.25	3,207,892	-0.85(-2.66%)
Sep 29, 2011	32.21	32.29	31.63	32.10	3,502,607	+0.49(+1.55%)
Sep 28, 2011	32.37	32.72	31.55	31.61	3,647,888	-0.82(-2.54%)
Sep 27, 2011	32.67	33.04	32.27	32.43	2,893,648	+0.32(+0.99%)
Sep 26, 2011	31.95	32.17	31.43	32.11	3,656,445	+0.44(+1.40%)
Sep 23, 2011	31.33	31.78	31.11	31.67	4,376,271	+0.23(+0.74%)
Sep 22, 2011	31.54	31.97	30.95	31.44	7,241,274	-0.78(-2.44%)
Sep 21, 2011	34.00	34.06	32.20	32.23	4,643,375	-1.79(-5.28%)
Sep 20, 2011	34.01	34.47	33.89	34.02	2,540,971	-0.02(-0.05%)
Sep 19, 2011	34.04	34.37	33.95	34.04	3,219,373	-0.76(-2.19%)
Sep 16, 2011	34.48	34.81	34.03	34.80	3,319,516	+0.33(+0.97%)
Sep 15, 2011	34.34	34.50	33.97	34.46	4,682,482	+0.56(+1.65%)
Sep 14, 2011	33.76	34.14	33.27	33.90	3,476,656	+0.22(+0.65%)
Sep 13, 2011	33.82	33.83	33.30	33.69	3,560,701	+0.08(+0.24%)
Sep 12, 2011	32.97	33.63	32.87	33.61	6,978,824	+0.11(+0.33%)
Sep 09, 2011	34.26	34.43	33.19	33.50	4,005,448	-1.08(-3.13%)
Sep 08, 2011	34.60	35.04	34.42	34.58	3,936,697	-0.27(-0.77%)
Sep 07, 2011	34.01	34.89	33.62	34.85	3,126,281	+1.27(+3.77%)
Sep 06, 2011	32.69	33.73	32.65	33.58	5,200,461	-0.15(-0.43%)
Sep 02, 2011	33.85	34.34	33.63	33.73	5,687,852	-0.82(-2.36%)