Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2009	24.37	24.38	23.59	23.93	6,765,045	-0.23(-0.96%)
Sep 29, 2009	24.61	24.80	24.07	24.16	5,540,013	+0.02(+0.07%)
Sep 28, 2009	23.77	24.59	23.66	24.14	4,581,243	+0.56(+2.37%)
Sep 25, 2009	23.34	23.85	23.13	23.58	8,030,895	+0.07(+0.32%)
Sep 24, 2009	24.55	24.65	23.36	23.51	8,323,395	-1.13(-4.59%)
Sep 23, 2009	25.65	25.65	24.60	24.64	5,702,039	-0.92(-3.61%)
Sep 22, 2009	25.09	25.60	24.96	25.56	7,774,390	+0.79(+3.17%)
Sep 21, 2009	24.82	25.07	24.59	24.78	4,198,208	-0.39(-1.56%)
Sep 18, 2009	25.28	25.50	24.72	25.17	4,978,605	+0.03(+0.14%)
Sep 17, 2009	25.22	26.12	24.76	25.13	8,926,132	+0.53(+2.13%)
Sep 16, 2009	24.49	25.28	24.38	24.61	6,339,523	+0.35(+1.45%)
Sep 15, 2009	24.04	24.60	23.56	24.26	6,158,183	+0.38(+1.60%)
Sep 14, 2009	22.85	23.89	22.84	23.88	3,862,821	+0.69(+2.96%)
Sep 11, 2009	23.36	23.47	22.90	23.19	4,129,706	-0.04(-0.17%)
Sep 10, 2009	22.87	23.28	22.54	23.23	3,667,745	+0.34(+1.49%)
Sep 09, 2009	22.44	22.96	22.25	22.89	4,894,984	+0.44(+1.95%)
Sep 08, 2009	22.03	22.45	21.87	22.45	3,554,450	+0.76(+3.49%)
Sep 04, 2009	21.44	21.69	21.06	21.69	2,750,617	+0.25(+1.17%)
Sep 03, 2009	21.30	21.47	20.89	21.44	3,348,649	+0.42(+1.99%)
Sep 02, 2009	21.28	21.44	21.02	21.02	5,964,853	-0.43(-2.02%)
Sep 01, 2009	22.50	22.70	21.43	21.46	7,546,537	-1.21(-5.35%)
Aug 31, 2009	22.61	22.84	22.43	22.67	5,129,702	-0.36(-1.58%)
Aug 28, 2009	23.03	23.11	22.62	23.03	5,325,840	+0.20(+0.88%)
Aug 27, 2009	22.60	22.89	22.14	22.83	4,270,084	+0.22(+0.97%)
Aug 26, 2009	22.50	22.65	22.29	22.61	4,643,950	+0.07(+0.31%)
Aug 25, 2009	22.46	22.72	22.27	22.54	6,034,971	+0.25(+1.11%)
Aug 24, 2009	22.68	22.69	22.20	22.29	10,321,510	-0.08(-0.34%)
Aug 21, 2009	22.10	22.83	21.99	22.37	10,312,993	+0.57(+2.62%)
Aug 20, 2009	20.96	21.82	20.93	21.80	9,069,309	+0.84(+3.99%)
Aug 19, 2009	20.75	21.06	20.63	20.96	4,665,925	-0.17(-0.79%)
Aug 18, 2009	20.99	21.36	20.85	21.13	4,122,592	-0.06(-0.27%)
Aug 17, 2009	21.23	21.29	20.78	21.18	5,865,110	-0.91(-4.13%)
Aug 14, 2009	22.19	22.21	21.55	22.10	6,129,632	-0.18(-0.83%)
Aug 13, 2009	22.42	22.51	21.99	22.28	9,249,388	+0.12(+0.52%)
Aug 12, 2009	21.97	22.62	21.94	22.17	8,001,761	+0.16(+0.73%)
Aug 11, 2009	22.44	22.55	21.73	22.01	7,405,832	-0.66(-2.90%)
Aug 10, 2009	23.09	23.14	22.41	22.66	7,677,479	-0.50(-2.14%)
Aug 07, 2009	22.47	23.61	22.13	23.16	9,477,816	+1.22(+5.58%)
Aug 06, 2009	22.42	22.98	21.94	21.94	10,312,870	-0.17(-0.76%)
Aug 05, 2009	21.30	22.22	21.13	22.10	6,869,083	+0.81(+3.82%)
Aug 04, 2009	20.08	21.44	19.93	21.29	5,982,611	+1.13(+5.61%)
Aug 03, 2009	20.26	20.29	19.88	20.16	4,403,200	+0.33(+1.66%)
Jul 31, 2009	19.84	20.03	19.63	19.83	3,826,123	-0.05(-0.23%)
Jul 30, 2009	19.51	20.15	19.46	19.88	3,322,760	+0.72(+3.74%)
Jul 29, 2009	19.27	19.41	19.01	19.16	2,056,432	-0.24(-1.25%)
Jul 28, 2009	19.30	19.48	19.11	19.40	2,513,652	+0.07(+0.39%)
Jul 27, 2009	19.15	19.47	19.02	19.33	3,717,630	+0.18(+0.97%)
Jul 24, 2009	18.88	19.20	18.64	19.14	5,238	+0.13(+0.70%)
Jul 23, 2009	18.30	19.23	18.24	19.01	5,062,281	+0.73(+3.98%)
Jul 22, 2009	17.99	18.54	17.97	18.28	3,376,601	+0.02(+0.13%)
Jul 21, 2009	18.47	18.47	17.87	18.26	5,179,639	-0.05(-0.28%)
Jul 20, 2009	17.91	18.39	17.86	18.31	2,923,747	+0.62(+3.53%)
Jul 17, 2009	18.06	18.10	17.55	17.69	2,519,878	-0.48(-2.67%)
Jul 16, 2009	17.89	18.32	17.61	18.17	2,782,349	+0.21(+1.16%)
Jul 15, 2009	17.67	18.22	17.50	17.96	3,062,922	+0.64(+3.70%)
Jul 14, 2009	17.17	17.48	16.87	17.32	4,888,874	+0.21(+1.21%)
Jul 13, 2009	16.68	17.23	16.68	17.12	6,806,876	+0.62(+3.78%)
Jul 10, 2009	16.37	16.59	16.06	16.49	1,947,378	-0.02(-0.14%)
Jul 09, 2009	16.95	17.02	16.49	16.52	2,233,320	-0.32(-1.89%)
Jul 08, 2009	17.09	17.15	16.35	16.83	4,106,286	-0.16(-0.95%)
Jul 07, 2009	17.73	17.73	16.94	16.99	3,527,018	-0.69(-3.88%)
Jul 06, 2009	17.14	17.73	16.98	17.68	4,597,559	+0.43(+2.51%)
Jul 02, 2009	17.95	17.99	17.23	17.25	4,060,399	-0.96(-5.29%)