Real Estate Vanguard ETF (NY: VNQ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	44.27	44.45	43.92	44.21	5,160,141	-0.19(-0.42%)
Sep 26, 2013	44.19	44.41	44.09	44.39	2,215,940	+0.27(+0.61%)
Sep 25, 2013	44.07	44.26	43.78	44.12	3,971,255	+0.15(+0.33%)
Sep 24, 2013	44.30	44.42	43.95	43.98	6,725,880	-0.34(-0.76%)
Sep 23, 2013	44.60	44.83	44.29	44.31	5,327,057	-0.31(-0.68%)
Sep 20, 2013	45.26	45.46	44.52	44.62	6,230,344	-0.74(-1.63%)
Sep 19, 2013	45.50	45.92	45.33	45.36	7,841,208	-0.04(-0.09%)
Sep 18, 2013	43.91	45.45	43.45	45.40	6,794,304	+1.49(+3.39%)
Sep 17, 2013	43.92	44.27	43.84	43.91	5,079,033	-0.03(-0.06%)
Sep 16, 2013	44.38	44.51	43.83	43.94	6,740,843	+0.43(+0.99%)
Sep 13, 2013	43.44	43.59	43.29	43.50	3,941,215	+0.12(+0.29%)
Sep 12, 2013	43.67	43.90	43.30	43.38	4,011,001	-0.28(-0.65%)
Sep 11, 2013	43.35	43.66	43.28	43.66	3,916,214	+0.35(+0.80%)
Sep 10, 2013	43.45	43.58	43.07	43.31	4,433,689	-0.03(-0.08%)
Sep 09, 2013	42.51	43.35	42.48	43.35	5,462,801	+0.88(+2.08%)
Sep 06, 2013	42.19	42.84	42.19	42.46	6,992,644	+0.65(+1.55%)
Sep 05, 2013	42.30	42.30	41.77	41.81	4,615,879	-0.45(-1.05%)
Sep 04, 2013	41.94	42.40	41.75	42.26	6,502,972	+0.36(+0.86%)
Sep 03, 2013	42.43	42.59	41.55	41.90	9,850,923	-0.37(-0.87%)
Aug 30, 2013	42.73	42.90	42.21	42.27	5,878,905	-0.36(-0.85%)
Aug 29, 2013	42.44	42.63	42.25	42.63	3,562,671	+0.07(+0.15%)
Aug 28, 2013	42.90	42.90	42.47	42.56	3,269,758	-0.26(-0.61%)
Aug 27, 2013	42.65	43.08	42.59	42.82	5,121,994	-0.21(-0.49%)
Aug 26, 2013	43.16	43.25	42.90	43.03	4,463,991	-0.12(-0.29%)
Aug 23, 2013	42.74	43.17	42.55	43.16	4,452,976	+0.45(+1.04%)
Aug 22, 2013	42.56	42.73	42.22	42.71	3,814,016	+0.26(+0.60%)
Aug 21, 2013	42.17	43.13	41.94	42.46	6,768,118	-0.10(-0.23%)
Aug 20, 2013	41.85	42.74	41.71	42.55	6,297,045	+0.94(+2.27%)
Aug 19, 2013	42.19	42.19	41.59	41.61	7,267,972	-0.56(-1.32%)
Aug 16, 2013	43.20	43.20	42.17	42.17	6,495,995	-1.06(-2.46%)
Aug 15, 2013	43.67	43.79	43.07	43.23	5,540,377	-0.81(-1.83%)
Aug 14, 2013	44.17	44.31	44.00	44.04	3,873,541	-0.17(-0.39%)
Aug 13, 2013	44.82	44.89	44.08	44.21	5,765,740	-0.62(-1.37%)
Aug 12, 2013	45.09	45.09	44.62	44.82	4,134,153	-0.32(-0.71%)
Aug 09, 2013	44.69	45.40	44.62	45.14	4,414,830	+0.39(+0.88%)
Aug 08, 2013	44.87	44.98	44.51	44.75	3,779,191	+0.02(+0.04%)
Aug 07, 2013	44.98	45.02	44.51	44.73	3,083,883	-0.12(-0.26%)
Aug 06, 2013	44.95	45.19	44.78	44.85	5,935,316	-0.16(-0.35%)
Aug 05, 2013	44.91	45.20	44.87	45.00	4,320,697	-0.03(-0.07%)
Aug 02, 2013	45.37	45.44	45.02	45.04	3,939,331	-0.22(-0.49%)
Aug 01, 2013	45.61	45.75	45.14	45.26	5,257,116	-0.18(-0.39%)
Jul 31, 2013	46.09	46.35	45.06	45.44	5,255,514	-0.75(-1.63%)
Jul 30, 2013	46.46	46.74	46.03	46.19	3,605,425	-0.14(-0.30%)
Jul 29, 2013	46.57	46.79	46.26	46.33	5,436,203	-0.35(-0.74%)
Jul 26, 2013	46.49	46.75	46.30	46.68	2,421,519	+0.04(+0.08%)
Jul 25, 2013	46.52	46.71	46.26	46.64	2,687,056	+0.07(+0.15%)
Jul 24, 2013	47.57	47.64	46.24	46.56	4,754,039	-0.92(-1.95%)
Jul 23, 2013	47.69	47.74	47.32	47.49	2,140,619	-0.05(-0.11%)
Jul 22, 2013	47.34	47.63	47.25	47.54	2,952,563	+0.14(+0.30%)
Jul 19, 2013	47.38	47.51	47.19	47.40	2,846,228	-0.03(-0.07%)
Jul 18, 2013	47.24	47.45	47.03	47.43	2,947,716	+0.41(+0.86%)
Jul 17, 2013	47.07	47.16	46.80	47.02	2,654,809	+0.16(+0.35%)
Jul 16, 2013	46.77	47.05	46.73	46.86	4,496,300	+0.03(+0.07%)
Jul 15, 2013	46.77	46.98	46.55	46.83	4,489,830	+0.20(+0.42%)
Jul 12, 2013	47.07	47.11	46.45	46.63	5,185,727	-0.29(-0.61%)
Jul 11, 2013	46.49	46.96	46.34	46.92	5,866,484	+1.11(+2.42%)
Jul 10, 2013	45.78	45.92	45.44	45.81	4,986,748	+0.02(+0.04%)
Jul 09, 2013	45.41	45.96	45.25	45.79	2,984,810	+0.64(+1.42%)
Jul 08, 2013	45.27	45.58	45.11	45.15	4,453,035	+0.05(+0.10%)
Jul 05, 2013	45.31	45.38	44.15	45.10	3,824,407	-0.22(-0.48%)
Jul 03, 2013	45.47	45.47	44.78	45.32	3,734,017	-0.30(-0.66%)
Jul 02, 2013	45.00	45.66	44.51	45.62	5,657,875	+0.69(+1.53%)