Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	25.84	26.05	25.65	25.76	3,091,451	-0.01(-0.05%)
Feb 25, 2010	25.40	25.83	25.24	25.78	3,580,602	+0.12(+0.48%)
Feb 24, 2010	25.46	25.68	25.42	25.65	5,136,790	+0.24(+0.93%)
Feb 23, 2010	25.52	25.69	25.36	25.42	4,704,639	-0.20(-0.77%)
Feb 22, 2010	25.63	25.79	25.49	25.61	3,044,858	+0.06(+0.25%)
Feb 19, 2010	25.42	25.69	25.32	25.55	5,629,940	+0.02(+0.07%)
Feb 18, 2010	25.06	25.60	24.98	25.53	4,741,585	+0.38(+1.49%)
Feb 17, 2010	25.00	25.26	24.96	25.16	5,437,555	+0.23(+0.90%)
Feb 16, 2010	24.50	24.96	24.45	24.93	4,729,578	+0.69(+2.83%)
Feb 12, 2010	23.66	24.25	24.25	24.25	5,863,792	+0.28(+1.19%)
Feb 11, 2010	23.73	23.97	23.44	23.96	4,688,161	+0.22(+0.94%)
Feb 10, 2010	23.74	24.03	23.28	23.74	5,012,958	+0.05(+0.20%)
Feb 09, 2010	24.06	24.14	23.51	23.69	8,289,187	-0.08(-0.32%)
Feb 08, 2010	24.40	24.47	23.71	23.77	5,144,163	-0.53(-2.19%)
Feb 05, 2010	23.95	24.41	23.59	24.30	8,835,444	+0.44(+1.84%)
Feb 04, 2010	24.57	24.60	23.86	23.86	6,830,016	-0.92(-3.70%)
Feb 03, 2010	25.10	25.11	24.63	24.78	5,333,925	-0.41(-1.63%)
Feb 02, 2010	24.92	25.31	24.64	25.19	5,664,551	+0.44(+1.77%)
Feb 01, 2010	24.59	24.88	24.53	24.75	4,918,224	+0.35(+1.43%)
Jan 29, 2010	24.72	24.93	24.23	24.40	7,095,638	-0.14(-0.56%)
Jan 28, 2010	24.94	24.96	24.30	24.54	6,496,064	-0.21(-0.86%)
Jan 27, 2010	24.61	24.79	24.16	24.75	6,434,248	+0.22(+0.89%)
Jan 26, 2010	24.52	24.93	24.49	24.53	5,808,159	-0.23(-0.93%)
Jan 25, 2010	24.90	24.90	24.30	24.76	6,494,323	+0.17(+0.70%)
Jan 22, 2010	25.14	25.41	24.52	24.59	8,730,370	-0.64(-2.52%)
Jan 21, 2010	25.97	26.13	25.18	25.23	7,333,301	-0.74(-2.87%)
Jan 20, 2010	26.07	26.07	25.72	25.97	5,785,567	-0.29(-1.12%)
Jan 19, 2010	25.71	26.34	25.67	26.27	4,251,327	+0.53(+2.04%)
Jan 15, 2010	25.83	25.74	25.74	25.74	9,660,965	-0.20(-0.76%)
Jan 14, 2010	25.93	26.01	25.74	25.94	2,762,383	-0.02(-0.09%)
Jan 13, 2010	25.50	26.02	25.48	25.96	3,694,838	+0.51(+2.02%)
Jan 12, 2010	25.65	25.84	25.32	25.45	5,412,403	-0.43(-1.67%)
Jan 11, 2010	25.90	26.01	25.73	25.88	3,334,146	+0.15(+0.58%)
Jan 08, 2010	25.87	25.89	25.50	25.73	4,645,964	-0.19(-0.73%)
Jan 07, 2010	25.67	26.03	25.37	25.92	3,623,385	+0.28(+1.08%)
Jan 06, 2010	25.70	25.88	25.57	25.64	4,280,687	-0.05(-0.18%)
Jan 05, 2010	25.69	25.73	25.36	25.69	3,558,375	-0.03(-0.11%)
Jan 04, 2010	26.10	26.22	25.52	25.72	4,171,870	-0.11(-0.42%)
Dec 31, 2009	26.40	25.83	25.83	25.83	2,180,949	-0.45(-1.71%)
Dec 30, 2009	26.15	26.31	26.00	26.28	2,467,189	+0.04(+0.15%)
Dec 29, 2009	26.73	26.81	26.23	26.24	3,359,587	-0.40(-1.50%)
Dec 28, 2009	26.61	26.92	26.53	26.64	5,040,115	+0.13(+0.48%)
Dec 24, 2009	26.28	26.52	26.25	26.51	970,491	+0.04(+0.15%)
Dec 23, 2009	26.15	26.76	26.15	26.47	2,652,675	+0.31(+1.19%)
Dec 22, 2009	25.89	26.18	25.89	26.16	2,950,919	+0.33(+1.27%)
Dec 21, 2009	25.63	25.92	25.61	25.83	5,122,324	+0.29(+1.13%)
Dec 18, 2009	25.44	25.57	25.12	25.54	3,571,309	+0.17(+0.66%)
Dec 17, 2009	25.34	25.52	25.17	25.37	4,376,237	-0.10(-0.41%)
Dec 16, 2009	25.49	25.65	25.40	25.48	4,549,472	+0.13(+0.52%)
Dec 15, 2009	25.43	25.54	25.28	25.34	4,245,061	-0.25(-0.99%)
Dec 14, 2009	25.34	25.65	25.32	25.60	5,491,109	+0.46(+1.81%)
Dec 11, 2009	24.85	25.16	24.77	25.14	2,694,266	+0.40(+1.61%)
Dec 10, 2009	24.98	25.06	24.61	24.74	2,679,675	-0.10(-0.39%)
Dec 09, 2009	24.97	25.11	24.81	24.84	3,364,836	-0.05(-0.21%)
Dec 08, 2009	24.83	25.31	24.79	24.89	3,585,009	-0.14(-0.58%)
Dec 07, 2009	25.51	25.57	24.86	25.04	3,471,491	-0.54(-2.10%)
Dec 04, 2009	25.48	25.76	25.09	25.57	6,052,393	+0.73(+2.95%)
Dec 03, 2009	25.26	25.57	24.76	24.84	5,941,069	-0.28(-1.13%)
Dec 02, 2009	24.63	25.25	24.63	25.12	3,971,245	+0.40(+1.63%)