Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	30.92	31.51	30.60	30.60	3,275,580	-0.84(-2.66%)
Sep 29, 2011	31.55	31.63	30.98	31.44	3,576,513	+0.48(+1.55%)
Sep 28, 2011	31.70	32.04	30.90	30.96	3,724,860	-0.81(-2.54%)
Sep 27, 2011	32.00	32.35	31.60	31.76	2,954,705	+0.31(+0.99%)
Sep 26, 2011	31.29	31.51	30.78	31.45	3,733,597	+0.43(+1.40%)
Sep 23, 2011	30.68	31.13	30.47	31.02	4,468,612	+0.23(+0.74%)
Sep 22, 2011	30.89	31.31	30.31	30.79	7,394,067	-0.77(-2.44%)
Sep 21, 2011	33.29	33.35	31.54	31.56	4,741,352	-1.76(-5.28%)
Sep 20, 2011	33.31	33.76	33.19	33.32	2,594,587	-0.02(-0.05%)
Sep 19, 2011	33.34	33.66	33.25	33.34	3,287,303	-0.74(-2.19%)
Sep 16, 2011	33.77	34.09	33.33	34.08	3,389,558	+0.33(+0.97%)
Sep 15, 2011	33.63	33.79	33.26	33.75	4,781,284	+0.55(+1.65%)
Sep 14, 2011	33.07	33.43	32.58	33.20	3,550,014	+0.21(+0.65%)
Sep 13, 2011	33.12	33.13	32.61	32.99	3,635,833	+0.08(+0.24%)
Sep 12, 2011	32.29	32.94	32.19	32.91	7,126,079	+0.11(+0.33%)
Sep 09, 2011	33.56	33.72	32.51	32.80	4,089,964	-1.06(-3.13%)
Sep 08, 2011	33.88	34.31	33.71	33.87	4,019,763	-0.26(-0.77%)
Sep 07, 2011	33.31	34.17	32.92	34.13	3,192,247	+1.24(+3.77%)
Sep 06, 2011	32.01	33.03	31.97	32.89	5,310,192	-0.14(-0.43%)
Sep 02, 2011	33.15	33.63	32.94	33.03	5,807,868	-0.80(-2.36%)
Sep 01, 2011	34.26	34.53	33.67	33.83	7,166,628	-0.49(-1.44%)
Aug 31, 2011	34.21	34.49	33.85	34.32	5,114,965	+0.38(+1.12%)
Aug 30, 2011	33.78	34.19	33.25	33.94	4,541,445	+0.10(+0.28%)
Aug 29, 2011	33.14	33.88	33.14	33.85	3,317,978	+1.12(+3.42%)
Aug 26, 2011	32.16	32.85	31.42	32.73	4,749,660	+0.39(+1.22%)
Aug 25, 2011	33.11	33.51	31.99	32.33	3,978,823	-0.61(-1.86%)
Aug 24, 2011	32.45	33.06	32.15	32.95	5,194,508	+0.43(+1.32%)
Aug 23, 2011	31.78	32.55	31.58	32.52	4,492,892	+0.78(+2.46%)
Aug 22, 2011	32.42	32.52	31.29	31.74	3,715,295	+0.04(+0.11%)
Aug 19, 2011	31.70	32.58	31.62	31.70	5,490,693	-0.62(-1.92%)
Aug 18, 2011	32.69	33.04	31.96	32.32	5,855,246	-1.51(-4.46%)
Aug 17, 2011	33.93	34.26	33.53	33.83	3,743,710	+0.10(+0.28%)
Aug 16, 2011	33.48	33.95	33.17	33.73	4,512,780	-0.10(-0.30%)
Aug 15, 2011	32.89	33.87	32.83	33.84	4,414,969	+1.19(+3.65%)
Aug 12, 2011	33.05	33.55	32.47	32.64	6,745,658	-0.01(-0.02%)
Aug 11, 2011	31.27	33.28	31.06	32.65	7,490,783	+1.61(+5.18%)
Aug 10, 2011	31.19	32.58	30.78	31.04	12,634,058	-0.73(-2.31%)
Aug 09, 2011	31.86	31.83	29.17	31.77	13,493,353	+2.65(+9.10%)
Aug 08, 2011	30.81	31.24	29.03	29.12	15,203,538	-2.77(-8.69%)
Aug 05, 2011	33.04	33.12	31.40	31.89	11,778,231	-0.82(-2.50%)
Aug 04, 2011	34.02	34.12	32.63	32.71	7,769,551	-1.68(-4.89%)
Aug 03, 2011	34.73	34.74	33.49	34.39	8,015,444	-0.29(-0.82%)
Aug 02, 2011	35.59	35.77	34.63	34.68	5,535,375	-1.14(-3.19%)
Aug 01, 2011	36.80	36.94	35.53	35.82	4,479,415	-0.55(-1.51%)
Jul 29, 2011	36.04	36.43	35.72	36.37	3,327,071	+0.01(+0.02%)
Jul 28, 2011	36.31	36.71	35.97	36.36	3,961,396	+0.04(+0.10%)
Jul 27, 2011	37.17	37.26	36.30	36.33	3,011,336	-1.05(-2.81%)
Jul 26, 2011	37.27	37.51	37.06	37.37	3,046,523	+0.08(+0.22%)
Jul 25, 2011	37.23	37.53	37.11	37.29	4,404,543	-0.35(-0.93%)
Jul 22, 2011	37.70	37.71	37.60	37.64	1,990,857	+0.18(+0.49%)
Jul 21, 2011	37.36	37.67	37.36	37.46	2,305,478	+0.30(+0.80%)
Jul 20, 2011	37.04	37.23	36.82	37.16	2,531,732	+0.27(+0.73%)
Jul 19, 2011	36.53	36.91	36.40	36.89	2,287,836	+0.58(+1.61%)
Jul 18, 2011	36.46	36.52	35.99	36.31	2,135,528	-0.26(-0.70%)
Jul 15, 2011	36.31	36.57	36.06	36.56	2,561,465	+0.40(+1.10%)
Jul 14, 2011	36.59	36.65	36.00	36.17	2,879,645	-0.34(-0.93%)
Jul 13, 2011	36.97	37.06	36.48	36.50	3,111,061	-0.36(-0.99%)
Jul 12, 2011	36.62	37.38	36.56	36.87	3,488,306	+0.13(+0.34%)
Jul 11, 2011	36.86	37.05	36.66	36.74	3,153,026	-0.65(-1.74%)
Jul 08, 2011	37.02	37.40	36.92	37.39	3,282,798	-0.05(-0.13%)
Jul 07, 2011	37.26	37.53	37.21	37.44	2,569,367	+0.46(+1.26%)
Jul 06, 2011	36.59	37.03	36.55	36.98	2,777,979	+0.27(+0.75%)
Jul 05, 2011	36.53	36.81	36.25	36.70	2,841,846	+0.28(+0.77%)