Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	18.69	18.93	18.11	18.52	1,451,570	-0.28(-1.47%)
Nov 26, 2008	17.83	18.82	17.27	18.80	4,067,380	+0.96(+5.41%)
Nov 25, 2008	17.92	18.17	16.53	17.83	5,108,837	+0.28(+1.58%)
Nov 24, 2008	15.51	17.76	14.86	17.55	9,181,142	+2.55(+17.01%)
Nov 21, 2008	14.32	15.13	13.00	15.00	11,913,851	+1.03(+7.35%)
Nov 20, 2008	14.91	15.93	13.77	13.98	7,199,577	-1.20(-7.91%)
Nov 19, 2008	17.35	17.53	15.01	15.18	5,315,959	-2.36(-13.43%)
Nov 18, 2008	17.77	18.06	16.48	17.53	5,623,274	-0.17(-0.95%)
Nov 17, 2008	18.14	18.50	17.65	17.70	4,586,857	-0.66(-3.62%)
Nov 14, 2008	20.41	20.42	18.26	18.36	4,514,012	-2.33(-11.27%)
Nov 13, 2008	19.28	20.78	17.79	20.70	16,406,271	+2.05(+10.99%)
Nov 12, 2008	19.62	19.63	18.50	18.65	9,576,980	-1.44(-7.16%)
Nov 11, 2008	20.09	20.53	19.28	20.08	6,322,631	-0.28(-1.39%)
Nov 10, 2008	22.58	22.59	20.12	20.37	6,604,440	-2.00(-8.96%)
Nov 07, 2008	21.28	22.45	20.63	22.37	14,960,901	+1.33(+6.34%)
Nov 06, 2008	21.86	22.18	20.95	21.04	22,139,912	-1.03(-4.68%)
Nov 05, 2008	24.12	24.13	21.91	22.07	16,925,526	-2.41(-9.83%)
Nov 04, 2008	23.83	24.56	23.33	24.48	10,755,131	+1.30(+5.60%)
Nov 03, 2008	23.90	24.08	23.10	23.18	11,573,601	-0.79(-3.28%)
Oct 31, 2008	22.70	24.07	22.22	23.96	19,313,252	+1.45(+6.44%)
Oct 30, 2008	22.48	22.64	21.64	22.51	6,553,037	+1.14(+5.35%)
Oct 29, 2008	21.97	22.93	21.15	21.37	6,560,637	-0.79(-3.54%)
Oct 28, 2008	19.63	22.26	18.78	22.16	8,431,829	+3.00(+15.64%)
Oct 27, 2008	20.13	21.11	19.05	19.16	4,050,688	-1.15(-5.68%)
Oct 24, 2008	19.28	21.50	19.28	20.31	4,942,301	-1.22(-5.68%)
Oct 23, 2008	22.06	22.58	19.86	21.54	9,590,343	-0.58(-2.61%)
Oct 22, 2008	23.09	23.50	21.35	22.12	4,442,992	-1.68(-7.06%)
Oct 21, 2008	24.33	24.90	23.74	23.80	2,442,838	-0.84(-3.42%)
Oct 20, 2008	25.04	25.04	23.50	24.64	3,273,012	+0.18(+0.73%)
Oct 17, 2008	23.55	25.58	23.45	24.46	5,520,166	-0.26(-1.07%)
Oct 16, 2008	24.03	24.97	22.51	24.72	3,953,472	+1.36(+5.80%)
Oct 15, 2008	25.92	26.43	23.19	23.37	4,828,868	-3.44(-12.83%)
Oct 14, 2008	29.71	29.71	25.05	26.81	6,085,089	-1.96(-6.80%)
Oct 13, 2008	28.69	28.83	26.69	28.77	2,630,630	+1.72(+6.36%)
Oct 10, 2008	23.61	27.32	22.13	27.05	5,300,738	+2.36(+9.57%)
Oct 09, 2008	26.73	27.77	24.53	24.68	9,794,621	-2.12(-7.92%)
Oct 08, 2008	26.16	28.04	25.58	26.81	3,987,536	-0.38(-1.38%)
Oct 07, 2008	29.50	29.92	27.18	27.18	5,522,763	-2.55(-8.58%)
Oct 06, 2008	30.26	30.42	28.23	29.74	7,503,186	-0.92(-2.99%)
Oct 03, 2008	32.70	32.97	30.45	30.65	7,100,563	-1.39(-4.32%)
Oct 02, 2008	33.88	33.98	31.93	32.04	3,948,852	-2.21(-6.46%)
Oct 01, 2008	34.92	34.92	33.75	34.25	5,001,076	-0.85(-2.42%)
Sep 30, 2008	34.43	35.21	33.15	35.10	4,103,916	+2.36(+7.19%)
Sep 29, 2008	34.02	35.14	32.74	32.74	5,523,018	-2.64(-7.47%)
Sep 26, 2008	33.50	35.39	33.38	35.39	3,450,059	+1.06(+3.09%)
Sep 25, 2008	34.56	34.74	33.64	34.32	3,880,583	+0.42(+1.24%)
Sep 24, 2008	34.66	35.40	33.51	33.90	5,344,298	-0.68(-1.97%)
Sep 23, 2008	35.17	35.37	34.49	34.58	4,322,025	+0.23(+0.67%)
Sep 22, 2008	35.79	37.18	34.23	34.35	2,989,802	-3.15(-8.40%)
Sep 19, 2008	39.80	39.80	35.58	37.51	0	+1.68(+4.69%)
Sep 18, 2008	33.49	35.83	32.23	35.83	10,652,564	+2.35(+7.02%)
Sep 17, 2008	34.88	35.08	33.34	33.48	7,248,060	-1.96(-5.52%)
Sep 16, 2008	33.29	35.55	33.25	35.43	9,504,281	+1.38(+4.05%)
Sep 15, 2008	35.48	35.69	34.02	34.05	10,544,494	-1.97(-5.46%)
Sep 12, 2008	35.65	36.34	35.33	36.02	4,447,649	+0.10(+0.29%)
Sep 11, 2008	35.41	35.93	34.83	35.92	7,319,107	+0.37(+1.04%)
Sep 10, 2008	35.72	35.92	34.84	35.55	5,476,194	+0.20(+0.57%)
Sep 09, 2008	36.70	37.01	35.25	35.35	5,356,597	-1.56(-4.24%)
Sep 08, 2008	36.65	36.97	35.94	36.91	6,081,736	+1.53(+4.32%)
Sep 05, 2008	34.99	35.42	34.57	35.38	0	+0.01(+0.02%)
Sep 04, 2008	36.00	36.21	35.28	35.38	4,538,481	-0.97(-2.67%)
Sep 03, 2008	35.78	36.38	35.55	36.34	4,659,072	+0.55(+1.55%)