Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2008	33.62	34.18	33.33	33.61	2,193,938	+0.01(+0.03%)
Jun 27, 2008	34.02	34.18	33.39	33.60	2,137,476	-0.30(-0.89%)
Jun 26, 2008	35.44	35.45	33.90	33.90	826,122	-1.21(-3.44%)
Jun 25, 2008	34.65	35.66	34.65	35.11	1,939,853	+0.51(+1.47%)
Jun 24, 2008	34.43	35.02	34.12	34.60	1,670,349	-0.41(-1.17%)
Jun 23, 2008	36.13	36.13	34.99	35.01	470,759	-0.79(-2.21%)
Jun 20, 2008	36.30	36.38	35.66	35.80	470,043	-0.84(-2.28%)
Jun 19, 2008	35.82	36.67	35.63	36.64	1,372,054	+0.74(+2.06%)
Jun 18, 2008	36.34	36.34	35.58	35.90	397,384	-0.47(-1.29%)
Jun 17, 2008	37.66	37.66	36.33	36.37	402,458	-1.11(-2.96%)
Jun 16, 2008	36.79	37.49	36.66	37.48	444,877	+0.52(+1.41%)
Jun 13, 2008	36.57	36.98	36.09	36.96	522,835	+0.68(+1.88%)
Jun 12, 2008	36.32	36.71	35.84	36.28	581,464	+0.30(+0.83%)
Jun 11, 2008	36.75	36.94	35.96	35.98	466,858	-0.60(-1.65%)
Jun 10, 2008	36.37	36.84	35.92	36.58	655,741	+0.12(+0.32%)
Jun 09, 2008	37.44	37.72	36.47	36.47	713,730	-0.80(-2.15%)
Jun 06, 2008	38.70	38.70	37.27	37.27	1,030,882	-1.62(-4.17%)
Jun 05, 2008	38.29	38.92	38.17	38.89	388,413	+0.89(+2.35%)
Jun 04, 2008	37.69	38.34	37.60	38.00	560,776	+0.27(+0.71%)
Jun 03, 2008	37.81	37.92	37.38	37.73	710,118	+0.14(+0.37%)
Jun 02, 2008	38.49	38.49	37.31	37.59	586,289	-0.54(-1.41%)
May 30, 2008	38.65	38.65	38.02	38.12	527,661	-0.22(-0.57%)
May 29, 2008	37.99	38.42	37.86	38.34	1,258,745	+0.36(+0.96%)
May 28, 2008	38.21	38.22	37.77	37.98	345,951	+0.09(+0.23%)
May 27, 2008	37.44	38.07	37.44	37.89	641,841	+0.47(+1.25%)
May 26, 2008	37.51	37.57	37.24	37.42	0	+0.05(+0.14%)
May 23, 2008	37.51	37.57	37.24	37.37	539,169	-0.22(-0.58%)
May 22, 2008	37.73	37.94	37.50	37.59	6,141,837	-0.28(-0.73%)
May 21, 2008	38.78	39.07	37.75	37.87	5,965,974	-0.87(-2.24%)
May 20, 2008	39.10	39.17	38.53	38.74	2,459,087	-0.51(-1.29%)
May 19, 2008	39.35	39.55	39.02	39.24	444,646	+0.00(+0.00%)
May 16, 2008	39.54	39.54	39.04	39.24	560,822	-0.27(-0.69%)
May 15, 2008	39.17	39.53	38.80	39.52	718,831	+0.48(+1.22%)
May 14, 2008	39.19	39.28	38.90	39.04	514,387	+0.30(+0.77%)
May 13, 2008	38.82	38.85	38.36	38.74	531,975	+0.12(+0.30%)
May 12, 2008	37.87	38.67	37.77	38.63	498,236	+0.87(+2.31%)
May 09, 2008	37.93	38.15	37.56	37.75	373,597	-0.24(-0.64%)
May 08, 2008	38.58	38.58	37.70	38.00	725,890	-0.10(-0.26%)
May 07, 2008	39.22	39.25	38.05	38.09	859,425	-1.08(-2.76%)
May 06, 2008	39.28	39.28	38.56	39.17	583,340	+0.19(+0.49%)
May 05, 2008	39.09	39.10	38.62	38.98	511,838	-0.01(-0.01%)
May 02, 2008	39.67	39.67	38.85	38.99	2,272,313	-0.09(-0.24%)
May 01, 2008	38.36	39.11	38.05	39.08	1,351,402	+0.83(+2.16%)
Apr 30, 2008	39.19	39.24	38.21	38.26	1,090,485	-0.55(-1.43%)
Apr 29, 2008	38.90	39.23	38.63	38.81	1,396,316	-0.43(-1.10%)
Apr 28, 2008	39.46	39.46	38.99	39.24	1,211,880	-0.05(-0.12%)
Apr 25, 2008	39.72	39.72	38.91	39.29	787,035	+0.06(+0.16%)
Apr 24, 2008	38.41	39.25	38.28	39.23	1,535,346	+0.91(+2.37%)
Apr 23, 2008	37.88	38.61	37.75	38.32	1,157,235	+0.54(+1.44%)
Apr 22, 2008	37.95	38.08	37.57	37.78	905,603	-0.21(-0.56%)
Apr 21, 2008	38.31	38.31	37.84	37.99	533,024	-0.40(-1.05%)
Apr 18, 2008	39.03	39.18	38.17	38.39	1,410,684	-0.05(-0.12%)
Apr 17, 2008	38.11	38.49	37.80	38.44	693,940	+0.19(+0.50%)
Apr 16, 2008	37.33	38.27	37.08	38.25	620,335	+1.42(+3.86%)
Apr 15, 2008	36.73	36.89	36.41	36.83	378,799	+0.38(+1.03%)
Apr 14, 2008	36.59	37.04	36.41	36.45	711,585	-0.20(-0.55%)
Apr 11, 2008	36.63	37.15	36.55	36.66	731,451	-0.46(-1.23%)
Apr 10, 2008	36.77	37.39	36.50	37.11	998,838	+0.33(+0.89%)
Apr 09, 2008	37.67	37.77	36.77	36.78	893,569	-0.87(-2.30%)
Apr 08, 2008	38.08	38.08	37.52	37.65	783,861	-0.45(-1.18%)
Apr 07, 2008	38.79	38.79	37.77	38.10	1,180,129	-0.03(-0.09%)
Apr 04, 2008	39.07	39.07	38.05	38.13	1,947,979	-0.61(-1.58%)
Apr 03, 2008	38.08	38.75	37.64	38.75	881,510	+0.82(+2.16%)
Apr 02, 2008	38.18	38.23	37.40	37.93	837,283	-0.14(-0.36%)