Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2012	41.31	41.35	40.93	41.26	4,018,896	+0.13(+0.32%)
Aug 30, 2012	41.10	41.20	40.97	41.13	2,223,784	-0.09(-0.23%)
Aug 29, 2012	41.31	41.33	41.14	41.22	1,938,620	+0.13(+0.32%)
Aug 27, 2012	41.12	41.18	40.89	41.09	1,926,241	+0.12(+0.30%)
Aug 24, 2012	40.80	41.08	40.64	40.97	3,148,034	+0.14(+0.33%)
Aug 23, 2012	40.89	40.97	40.68	40.83	3,915,491	-0.12(-0.30%)
Aug 22, 2012	40.90	40.97	40.50	40.96	3,061,734	-0.02(-0.06%)
Aug 21, 2012	41.04	41.10	40.89	40.98	2,312,056	+0.09(+0.21%)
Aug 20, 2012	41.02	41.08	40.69	40.89	4,383,030	-0.12(-0.29%)
Aug 17, 2012	41.03	41.05	40.86	41.01	2,868,211	+0.01(+0.03%)
Aug 16, 2012	40.72	41.00	40.50	41.00	2,203,860	+0.31(+0.76%)
Aug 15, 2012	40.46	40.76	40.46	40.69	1,745,394	+0.19(+0.46%)
Aug 14, 2012	40.73	40.74	40.44	40.50	2,565,164	-0.09(-0.21%)
Aug 13, 2012	40.62	40.68	40.38	40.59	2,342,428	-0.03(-0.08%)
Aug 10, 2012	40.49	40.64	40.44	40.62	1,596,293	+0.06(+0.14%)
Aug 09, 2012	40.74	40.86	40.50	40.57	2,141,345	-0.13(-0.32%)
Aug 08, 2012	40.88	40.95	40.56	40.70	3,071,799	-0.28(-0.68%)
Aug 07, 2012	41.61	41.61	40.97	40.97	3,997,398	-0.49(-1.18%)
Aug 06, 2012	41.67	41.77	41.46	41.46	2,859,689	-0.04(-0.10%)
Aug 03, 2012	41.57	41.68	41.44	41.51	2,799,199	+0.32(+0.78%)
Aug 02, 2012	41.05	41.26	40.76	41.18	2,648,536	+0.12(+0.29%)
Aug 01, 2012	41.50	41.72	41.07	41.07	4,311,979	-0.20(-0.48%)
Jul 31, 2012	41.37	41.41	41.13	41.27	2,882,916	-0.06(-0.15%)
Jul 30, 2012	41.19	41.48	41.12	41.33	2,216,910	+0.19(+0.47%)
Jul 27, 2012	41.00	41.43	40.92	41.14	2,376,310	+0.39(+0.96%)
Jul 26, 2012	40.90	41.07	40.50	40.75	2,209,097	+0.36(+0.89%)
Jul 25, 2012	40.60	40.66	40.17	40.39	2,184,646	-0.02(-0.05%)
Jul 24, 2012	40.59	40.75	40.15	40.41	3,139,435	-0.14(-0.34%)
Jul 23, 2012	40.36	40.65	40.26	40.54	2,170,449	-0.30(-0.73%)
Jul 20, 2012	40.75	40.96	40.65	40.84	2,386,468	-0.22(-0.53%)
Jul 19, 2012	41.51	41.64	40.78	41.05	3,825,283	-0.43(-1.04%)
Jul 18, 2012	41.68	41.74	41.35	41.49	2,733,504	-0.25(-0.59%)
Jul 17, 2012	41.58	41.86	41.18	41.73	3,246,395	+0.40(+0.96%)
Jul 16, 2012	41.26	41.45	41.12	41.34	2,893,349	+0.08(+0.19%)
Jul 13, 2012	40.89	41.31	40.83	41.26	2,401,031	+0.50(+1.23%)
Jul 12, 2012	40.44	40.96	40.24	40.76	3,674,155	+0.12(+0.30%)
Jul 11, 2012	40.65	40.71	40.36	40.63	2,637,650	+0.04(+0.11%)
Jul 10, 2012	41.23	41.24	40.37	40.59	2,480,984	-0.44(-1.07%)
Jul 09, 2012	40.99	41.08	40.80	41.03	2,887,592	+0.04(+0.11%)
Jul 06, 2012	40.55	41.05	40.55	40.99	2,615,242	+0.10(+0.24%)
Jul 05, 2012	41.07	41.21	40.80	40.89	2,276,755	-0.25(-0.62%)
Jul 03, 2012	41.01	41.23	40.85	41.14	2,565,508	+0.24(+0.59%)
Jul 02, 2012	40.77	40.91	40.39	40.90	6,293,976	+0.45(+1.10%)
Jun 29, 2012	40.16	40.48	39.97	40.46	3,583,582	+1.01(+2.56%)
Jun 28, 2012	38.87	39.45	38.67	39.45	2,792,204	+0.43(+1.09%)
Jun 27, 2012	38.97	39.11	38.81	39.02	2,741,037	+0.15(+0.40%)
Jun 26, 2012	38.83	39.07	38.61	38.87	3,431,329	+0.13(+0.34%)
Jun 25, 2012	38.53	38.86	38.45	38.74	5,984,400	-0.20(-0.51%)
Jun 22, 2012	39.10	39.20	38.68	38.93	3,594,213	+0.01(+0.02%)
Jun 21, 2012	39.65	39.70	38.87	38.93	5,008,991	-0.64(-1.63%)
Jun 20, 2012	39.64	39.75	39.34	39.57	3,264,185	-0.02(-0.05%)
Jun 19, 2012	39.62	39.84	39.28	39.59	4,052,609	+0.16(+0.40%)
Jun 18, 2012	38.93	39.63	38.85	39.43	2,860,098	+0.33(+0.83%)
Jun 15, 2012	39.01	39.16	38.78	39.11	2,152,303	+0.24(+0.62%)
Jun 14, 2012	38.35	39.02	38.32	38.87	2,499,109	+0.56(+1.46%)
Jun 13, 2012	38.38	38.79	38.15	38.31	2,609,816	-0.20(-0.51%)
Jun 12, 2012	38.32	38.55	37.95	38.51	3,182,252	+0.36(+0.95%)
Jun 11, 2012	39.35	39.41	38.09	38.14	3,381,895	-0.88(-2.25%)
Jun 08, 2012	38.45	39.02	38.39	39.02	2,765,480	+0.55(+1.42%)
Jun 07, 2012	39.10	39.17	38.42	38.47	3,573,493	-0.28(-0.71%)
Jun 06, 2012	38.21	38.75	38.02	38.75	11,018,384	+0.84(+2.22%)
Jun 05, 2012	36.98	37.98	36.98	37.91	4,681,597	+0.77(+2.06%)
Jun 04, 2012	37.38	37.49	36.88	37.14	5,827,460	-0.26(-0.69%)