Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	40.79	41.06	40.75	40.86	5,204,949	+0.08(+0.20%)
Nov 29, 2012	40.81	40.82	40.43	40.78	4,731,646	+0.22(+0.55%)
Nov 28, 2012	40.54	40.60	40.16	40.56	9,320,294	-0.05(-0.13%)
Nov 27, 2012	40.51	40.98	40.26	40.61	8,633,706	-0.23(-0.56%)
Nov 26, 2012	40.66	41.12	40.54	40.84	5,764,859	+0.08(+0.20%)
Nov 23, 2012	40.60	40.78	40.47	40.75	1,447,943	+0.30(+0.74%)
Nov 21, 2012	40.55	40.64	40.24	40.45	3,070,539	-0.07(-0.17%)
Nov 20, 2012	40.28	40.52	40.00	40.52	3,913,031	+0.30(+0.74%)
Nov 19, 2012	40.17	40.34	39.96	40.22	3,319,278	+0.49(+1.23%)
Nov 16, 2012	39.52	39.77	39.24	39.73	3,844,071	+0.24(+0.61%)
Nov 15, 2012	39.70	39.92	39.26	39.49	4,952,395	-0.18(-0.47%)
Nov 14, 2012	40.61	40.61	39.55	39.68	3,911,873	-0.76(-1.87%)
Nov 13, 2012	40.47	40.67	40.25	40.43	2,589,718	-0.03(-0.08%)
Nov 12, 2012	40.64	40.68	40.31	40.47	1,857,659	-0.10(-0.24%)
Nov 09, 2012	40.59	40.85	40.38	40.56	3,772,085	-0.11(-0.27%)
Nov 08, 2012	41.17	41.17	40.66	40.67	2,817,771	-0.49(-1.19%)
Nov 07, 2012	41.12	41.33	40.96	41.16	3,891,265	-0.18(-0.45%)
Nov 06, 2012	41.35	41.43	41.08	41.34	2,223,711	+0.18(+0.43%)
Nov 05, 2012	41.44	41.49	40.92	41.17	2,566,246	-0.27(-0.66%)
Nov 02, 2012	41.40	41.73	41.37	41.44	4,065,346	+0.27(+0.66%)
Nov 01, 2012	41.05	41.33	40.87	41.17	3,631,004	+0.20(+0.48%)
Oct 31, 2012	40.75	41.01	40.56	40.97	4,112,255	+0.39(+0.97%)
Oct 26, 2012	40.92	40.57	40.57	40.57	3,645,711	-0.36(-0.87%)
Oct 25, 2012	41.27	41.46	40.52	40.93	3,187,148	-0.11(-0.28%)
Oct 24, 2012	41.19	41.33	40.92	41.05	2,673,052	-0.03(-0.08%)
Oct 23, 2012	41.20	41.27	40.78	41.08	3,105,358	-0.63(-1.51%)
Oct 19, 2012	42.04	42.20	41.64	41.71	3,215,272	-0.35(-0.83%)
Oct 18, 2012	41.57	42.07	41.57	42.06	3,387,747	+0.43(+1.02%)
Oct 17, 2012	41.56	41.71	41.36	41.63	4,188,235	-0.11(-0.27%)
Oct 16, 2012	41.65	41.82	41.62	41.75	3,701,927	+0.25(+0.61%)
Oct 15, 2012	41.23	41.52	41.02	41.49	3,472,546	+0.27(+0.66%)
Oct 12, 2012	41.43	41.60	41.18	41.22	2,736,141	-0.15(-0.35%)
Oct 11, 2012	41.59	41.70	41.36	41.36	2,416,506	-0.03(-0.08%)
Oct 10, 2012	41.28	41.48	41.16	41.40	3,118,920	+0.17(+0.40%)
Oct 09, 2012	41.40	41.59	41.22	41.23	3,602,005	-0.15(-0.37%)
Oct 08, 2012	41.26	41.40	41.19	41.38	2,868,744	-0.09(-0.21%)
Oct 05, 2012	41.46	41.69	41.34	41.47	2,571,235	+0.05(+0.12%)
Oct 04, 2012	41.63	41.76	41.22	41.42	3,548,158	-0.01(-0.03%)
Oct 03, 2012	41.41	41.80	41.36	41.43	4,602,031	+0.08(+0.20%)
Oct 02, 2012	41.16	41.35	40.99	41.35	3,945,877	+0.31(+0.76%)
Oct 01, 2012	41.43	41.56	40.61	41.04	8,099,463	-0.30(-0.74%)
Sep 28, 2012	41.31	41.54	41.10	41.34	4,562,620	-0.06(-0.16%)
Sep 27, 2012	41.40	41.69	41.26	41.41	2,423,068	+0.18(+0.43%)
Sep 26, 2012	41.20	41.48	41.15	41.23	4,232,180	-0.01(-0.02%)
Sep 25, 2012	41.99	42.02	41.22	41.24	8,098,452	-0.62(-1.47%)
Sep 24, 2012	41.83	42.16	41.81	41.85	7,091,288	-0.16(-0.37%)
Sep 21, 2012	42.07	42.15	41.97	42.01	9,716,628	+0.01(+0.01%)
Sep 20, 2012	42.45	42.45	41.85	42.00	6,787,711	-0.63(-1.48%)
Sep 19, 2012	42.91	42.94	42.63	42.63	3,094,230	-0.24(-0.56%)
Sep 18, 2012	43.15	43.19	42.74	42.87	3,713,292	-0.41(-0.95%)
Sep 17, 2012	43.43	43.63	43.23	43.28	3,849,130	-0.13(-0.29%)
Sep 14, 2012	43.27	43.69	43.25	43.41	7,691,094	+0.24(+0.56%)
Sep 13, 2012	42.69	43.23	42.63	43.17	7,076,139	+0.52(+1.23%)
Sep 12, 2012	42.60	42.70	42.46	42.65	5,410,850	+0.09(+0.21%)
Sep 11, 2012	42.43	42.58	42.31	42.56	5,661,700	+0.13(+0.30%)
Sep 10, 2012	42.70	42.72	42.38	42.43	5,976,983	-0.33(-0.78%)
Sep 07, 2012	42.81	42.88	42.68	42.77	2,610,712	+0.04(+0.09%)
Sep 06, 2012	42.54	42.73	42.51	42.73	3,759,649	+0.38(+0.89%)
Sep 05, 2012	42.43	42.52	42.17	42.35	2,553,958	-0.08(-0.18%)