Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	27.63	28.01	27.21	27.29	2,554	-0.29(-1.06%)
Jun 29, 2010	28.09	28.10	27.36	27.59	8,183,680	-1.27(-4.41%)
Jun 25, 2010	28.86	28.99	28.08	28.86	8,318,249	+0.71(+2.52%)
Jun 24, 2010	28.57	28.68	28.06	28.15	5,388,219	-0.61(-2.12%)
Jun 23, 2010	28.65	29.09	28.23	28.76	5,137,244	+0.13(+0.44%)
Jun 22, 2010	29.64	29.77	28.61	28.63	1,203	-0.93(-3.14%)
Jun 21, 2010	30.21	30.33	29.48	29.56	5,003,410	-0.23(-0.78%)
Jun 18, 2010	29.80	30.00	29.64	29.80	3,406,285	-0.09(-0.31%)
Jun 17, 2010	29.95	30.03	29.56	29.89	5,393,851	+0.06(+0.21%)
Jun 16, 2010	29.88	30.08	29.67	29.82	4,292,520	-0.27(-0.91%)
Jun 15, 2010	29.62	30.16	29.42	30.10	4,629,379	+0.66(+2.23%)
Jun 14, 2010	29.46	29.75	29.14	29.44	5,101,491	+0.36(+1.24%)
Jun 11, 2010	28.43	29.15	28.38	29.08	4,516,442	+0.34(+1.19%)
Jun 10, 2010	28.14	28.85	27.89	28.74	6,737,821	+1.19(+4.33%)
Jun 09, 2010	27.64	28.34	27.41	27.54	7,101,670	+0.16(+0.59%)
Jun 08, 2010	27.00	27.43	26.31	27.38	8,538,927	+0.48(+1.79%)
Jun 07, 2010	27.20	27.64	26.85	26.90	6,269,835	-0.15(-0.54%)
Jun 04, 2010	27.04	28.33	26.90	27.04	16,765,939	-1.62(-5.66%)
Jun 03, 2010	28.91	28.93	28.41	28.67	3,733,925	-0.08(-0.28%)
Jun 02, 2010	28.39	28.81	27.90	28.75	1,719	+0.55(+1.96%)
Jun 01, 2010	28.41	28.91	28.15	28.20	5,502	-0.60(-2.08%)
May 28, 2010	28.80	29.35	28.61	28.80	4,761,199	-0.37(-1.28%)
May 27, 2010	28.36	29.20	28.03	29.17	4,945,099	+1.52(+5.49%)
May 26, 2010	28.17	28.52	27.47	27.65	8,489,085	-0.06(-0.21%)
May 25, 2010	26.71	27.77	26.38	27.71	171	+0.22(+0.80%)
May 24, 2010	28.14	28.29	27.44	27.49	6,578,393	-0.63(-2.23%)
May 21, 2010	26.75	28.15	26.60	28.11	9,719,041	+0.91(+3.36%)
May 20, 2010	27.34	28.05	27.14	27.20	1,719	-1.47(-5.13%)
May 19, 2010	28.67	29.31	27.90	28.67	10,240,157	-0.27(-0.92%)
May 18, 2010	30.16	30.19	28.77	28.94	515	-0.75(-2.53%)
May 17, 2010	29.80	30.25	28.80	29.69	5,008,974	+0.04(+0.14%)
May 14, 2010	29.65	30.39	29.34	29.65	7,836,851	-0.97(-3.17%)
May 13, 2010	31.20	31.27	30.57	30.62	4,336,402	-0.51(-1.63%)
May 12, 2010	30.77	31.24	30.56	31.13	4,431,458	+0.49(+1.61%)
May 11, 2010	30.78	30.93	30.43	30.63	5,551,977	+0.18(+0.59%)
May 10, 2010	29.99	30.54	29.89	30.45	8,282,697	+1.88(+6.60%)
May 07, 2010	29.33	29.74	28.10	28.57	10,138,505	-0.49(-1.68%)
May 06, 2010	30.09	30.30	26.17	29.06	691	-0.99(-3.31%)
May 05, 2010	30.10	30.85	29.87	30.05	6,185,004	-0.66(-2.16%)
May 04, 2010	30.96	31.14	30.44	30.71	6,314,396	-0.72(-2.28%)
May 03, 2010	30.69	31.61	30.68	31.43	6,904,976	+1.01(+3.33%)
Apr 30, 2010	31.33	31.62	30.35	30.42	6,974,074	-0.98(-3.11%)
Apr 29, 2010	30.42	31.44	30.40	31.39	5,619,858	+1.36(+4.51%)
Apr 28, 2010	30.31	30.36	29.92	30.04	6,018,715	+0.09(+0.31%)
Apr 27, 2010	30.76	30.97	29.95	29.95	7,891,309	-0.99(-3.20%)
Apr 26, 2010	30.78	31.17	30.66	30.94	4,275,570	+0.24(+0.80%)
Apr 23, 2010	30.38	30.73	30.08	30.69	5,678,806	+0.40(+1.32%)
Apr 22, 2010	29.60	30.41	29.44	30.29	4,744,872	+0.46(+1.54%)
Apr 21, 2010	29.27	30.00	29.24	29.83	5,123,923	+0.51(+1.75%)
Apr 20, 2010	28.99	29.32	28.68	29.32	3,770,970	+0.49(+1.69%)
Apr 19, 2010	28.50	29.06	28.41	28.83	4,858,346	+0.13(+0.45%)
Apr 16, 2010	29.31	29.56	28.64	28.70	7,651,380	-0.67(-2.30%)
Apr 15, 2010	30.06	30.12	29.35	29.38	4,461,234	-0.83(-2.73%)
Apr 14, 2010	30.39	30.42	30.03	30.20	3,484,754	+0.05(+0.15%)
Apr 13, 2010	29.46	30.26	29.42	30.16	2,944,557	+0.72(+2.45%)
Apr 12, 2010	29.73	29.75	29.41	29.43	3,219,036	-0.19(-0.63%)
Apr 09, 2010	29.32	29.69	29.15	29.62	2,940,945	+0.41(+1.41%)
Apr 08, 2010	29.05	29.25	28.99	29.21	3,520,889	+0.03(+0.12%)
Apr 07, 2010	29.77	29.85	29.05	29.17	6,055,072	-0.66(-2.20%)
Apr 06, 2010	29.11	29.89	29.00	29.83	5,686,082	+1.11(+3.87%)
Apr 05, 2010	28.66	29.21	28.57	28.72	3,372,003	+0.19(+0.65%)