Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2008	36.80	38.07	36.52	38.07	6,715,263	+2.05(+5.69%)
Mar 31, 2008	36.47	36.85	35.85	36.02	708,365	+0.14(+0.39%)
Mar 28, 2008	37.20	37.20	35.79	35.88	851,159	-0.43(-1.18%)
Mar 27, 2008	37.60	37.60	36.22	36.30	1,166,283	-0.30(-0.82%)
Mar 26, 2008	36.96	37.18	36.51	36.60	757,002	-0.72(-1.92%)
Mar 25, 2008	37.58	37.74	36.78	37.32	1,304,136	-0.19(-0.51%)
Mar 24, 2008	37.57	37.87	37.12	37.51	665,494	+0.83(+2.25%)
Mar 21, 2008	35.65	36.97	35.57	36.69	920,151	+0.00(+0.00%)
Mar 20, 2008	35.65	36.97	35.57	36.69	920,151	+1.18(+3.33%)
Mar 19, 2008	35.63	36.37	35.50	35.50	645,448	-0.27(-0.76%)
Mar 18, 2008	35.33	35.79	34.54	35.77	1,341,893	+1.51(+4.40%)
Mar 17, 2008	33.76	34.48	33.52	34.27	1,768,912	+0.21(+0.61%)
Mar 14, 2008	35.37	35.37	33.48	34.06	1,066,837	-0.70(-2.03%)
Mar 13, 2008	34.18	35.05	33.34	34.76	871,714	+0.40(+1.18%)
Mar 12, 2008	34.88	35.53	34.36	34.36	629,346	-0.74(-2.11%)
Mar 11, 2008	33.97	35.10	33.45	35.10	1,000,757	+2.14(+6.48%)
Mar 10, 2008	33.56	33.59	32.80	32.96	1,302,903	-0.47(-1.40%)
Mar 07, 2008	32.93	33.61	32.47	33.43	1,102,391	+0.54(+1.63%)
Mar 06, 2008	34.54	34.54	32.88	32.89	926,702	-1.57(-4.56%)
Mar 05, 2008	33.89	34.68	33.89	34.46	967,052	+0.47(+1.38%)
Mar 04, 2008	33.86	34.45	33.59	34.00	895,713	-0.32(-0.94%)
Mar 03, 2008	34.08	34.45	33.66	34.32	1,090,334	+0.24(+0.69%)
Feb 29, 2008	34.54	34.56	33.96	34.08	964,035	-0.49(-1.43%)
Feb 28, 2008	35.16	35.16	34.58	34.58	1,087,474	-0.73(-2.06%)
Feb 27, 2008	35.40	35.75	35.08	35.31	775,612	-0.17(-0.47%)
Feb 26, 2008	35.50	35.77	35.02	35.47	1,540,129	-0.01(-0.02%)
Feb 25, 2008	34.90	35.48	34.01	35.48	1,705,843	+1.05(+3.05%)
Feb 22, 2008	34.05	34.43	33.33	34.43	1,841,998	+0.95(+2.83%)
Feb 21, 2008	34.68	34.83	33.48	33.48	1,892,173	-0.94(-2.72%)
Feb 20, 2008	33.57	34.46	33.54	34.42	2,630,819	+0.21(+0.62%)
Feb 19, 2008	35.30	35.30	33.66	34.20	1,864,762	-0.09(-0.25%)
Feb 18, 2008	33.89	34.30	33.54	34.29	0	+0.00(+0.00%)
Feb 15, 2008	33.89	34.30	33.54	34.29	1,993,587	+0.28(+0.81%)
Feb 14, 2008	34.65	35.07	34.00	34.01	1,812,067	-0.65(-1.87%)
Feb 13, 2008	35.09	35.09	34.05	34.66	1,411,623	+0.27(+0.79%)
Feb 12, 2008	33.66	34.56	33.66	34.39	1,563,780	+0.95(+2.85%)
Feb 11, 2008	34.13	34.55	33.29	33.44	1,247,568	-0.69(-2.03%)
Feb 08, 2008	35.17	35.17	33.70	34.13	1,450,774	-1.13(-3.19%)
Feb 07, 2008	34.34	35.25	34.06	35.25	801,189	+0.81(+2.36%)
Feb 06, 2008	35.26	35.36	34.36	34.44	966,616	-0.57(-1.63%)
Feb 05, 2008	35.66	36.19	35.01	35.01	1,231,642	-1.28(-3.53%)
Feb 04, 2008	36.64	36.64	35.76	36.29	900,789	-0.38(-1.04%)