Vanguard Real Estate ETF AMEX:VNQ Historical Prices

Below are the 4888 trading days of historical prices for VNQ.

#	Exchange	Symbol	Date	Open	High	Low	Close
4888	AMEX	VNQ	Mon, Mar 4, 2024	86.33	86.62	85.81	85.82
4887	AMEX	VNQ	Fri, Mar 1, 2024	85.42	86.57	84.53	86.57
4886	AMEX	VNQ	Thu, Feb 29, 2024	85.51	86.00	85.16	85.55
4885	AMEX	VNQ	Wed, Feb 28, 2024	83.55	85.35	83.46	84.83
4884	AMEX	VNQ	Tue, Feb 27, 2024	84.34	84.72	83.80	83.98
4883	AMEX	VNQ	Mon, Feb 26, 2024	84.59	85.04	83.72	83.88
4882	AMEX	VNQ	Fri, Feb 23, 2024	84.90	85.30	84.60	84.81
4881	AMEX	VNQ	Thu, Feb 22, 2024	84.96	85.28	84.67	84.85
4880	AMEX	VNQ	Wed, Feb 21, 2024	84.40	84.81	84.07	84.69
4879	AMEX	VNQ	Tue, Feb 20, 2024	83.88	84.56	83.48	84.22
4878	AMEX	VNQ	Fri, Feb 16, 2024	84.25	84.86	83.65	84.37
4877	AMEX	VNQ	Thu, Feb 15, 2024	84.07	85.34	84.02	85.25
4876	AMEX	VNQ	Wed, Feb 14, 2024	83.02	83.78	82.62	83.31
4875	AMEX	VNQ	Tue, Feb 13, 2024	82.58	82.68	81.54	82.66
4874	AMEX	VNQ	Mon, Feb 12, 2024	84.54	85.01	84.22	84.40
4873	AMEX	VNQ	Fri, Feb 9, 2024	84.20	84.52	83.43	84.38
4872	AMEX	VNQ	Thu, Feb 8, 2024	83.33	84.49	83.33	84.25
4871	AMEX	VNQ	Wed, Feb 7, 2024	83.99	84.07	83.10	83.57
4870	AMEX	VNQ	Tue, Feb 6, 2024	82.71	83.85	82.41	83.69
4869	AMEX	VNQ	Mon, Feb 5, 2024	83.30	83.30	82.33	82.58
4868	AMEX	VNQ	Fri, Feb 2, 2024	84.18	84.88	82.94	84.35
4867	AMEX	VNQ	Thu, Feb 1, 2024	83.80	85.44	83.34	85.41
4866	AMEX	VNQ	Wed, Jan 31, 2024	84.98	85.63	83.73	83.89
4865	AMEX	VNQ	Tue, Jan 30, 2024	85.13	85.43	84.54	84.70
4864	AMEX	VNQ	Mon, Jan 29, 2024	84.92	85.67	84.69	85.50
4863	AMEX	VNQ	Fri, Jan 26, 2024	85.35	85.59	84.75	84.94
4862	AMEX	VNQ	Thu, Jan 25, 2024	85.11	85.62	84.76	85.18
4861	AMEX	VNQ	Wed, Jan 24, 2024	86.19	86.27	84.04	84.10
4860	AMEX	VNQ	Tue, Jan 23, 2024	86.24	86.53	85.03	85.32
4859	AMEX	VNQ	Mon, Jan 22, 2024	85.70	86.74	85.52	85.91
4858	AMEX	VNQ	Fri, Jan 19, 2024	84.59	85.68	83.95	85.40
4857	AMEX	VNQ	Thu, Jan 18, 2024	84.98	85.30	83.78	84.39
4856	AMEX	VNQ	Wed, Jan 17, 2024	85.25	86.33	83.99	84.85
4855	AMEX	VNQ	Tue, Jan 16, 2024	86.58	86.97	86.15	86.43
4854	AMEX	VNQ	Fri, Jan 12, 2024	87.42	87.70	86.63	87.07
4853	AMEX	VNQ	Thu, Jan 11, 2024	87.18	87.18	86.05	86.55
4852	AMEX	VNQ	Wed, Jan 10, 2024	87.44	87.77	87.04	87.36
4851	AMEX	VNQ	Tue, Jan 9, 2024	87.00	87.61	86.58	87.26
4850	AMEX	VNQ	Mon, Jan 8, 2024	86.56	87.95	86.36	87.85
4849	AMEX	VNQ	Fri, Jan 5, 2024	86.20	87.37	85.70	86.61
4848	AMEX	VNQ	Thu, Jan 4, 2024	86.82	87.42	86.45	86.83
4847	AMEX	VNQ	Wed, Jan 3, 2024	88.42	88.42	86.82	86.99
4846	AMEX	VNQ	Tue, Jan 2, 2024	88.05	89.26	87.68	89.12
4845	AMEX	VNQ	Fri, Dec 29, 2023	89.10	89.17	88.26	88.36
4844	AMEX	VNQ	Thu, Dec 28, 2023	88.68	89.42	88.56	89.42
4843	AMEX	VNQ	Wed, Dec 27, 2023	88.53	88.90	88.13	88.79
4842	AMEX	VNQ	Tue, Dec 26, 2023	87.68	88.60	87.59	88.36
4841	AMEX	VNQ	Fri, Dec 22, 2023	87.71	88.41	87.27	87.71
4840	AMEX	VNQ	Thu, Dec 21, 2023	87.35	87.59	86.43	87.37
4839	AMEX	VNQ	Wed, Dec 20, 2023	88.84	89.46	87.61	86.60
4838	AMEX	VNQ	Tue, Dec 19, 2023	88.50	89.00	88.42	88.75
4837	AMEX	VNQ	Mon, Dec 18, 2023	88.70	88.77	87.98	88.08
4836	AMEX	VNQ	Fri, Dec 15, 2023	89.33	89.38	87.64	88.28
4835	AMEX	VNQ	Thu, Dec 14, 2023	88.65	90.09	88.64	89.54
4834	AMEX	VNQ	Wed, Dec 13, 2023	83.94	87.33	83.71	87.03
4833	AMEX	VNQ	Tue, Dec 12, 2023	83.86	84.13	83.38	83.82
4832	AMEX	VNQ	Mon, Dec 11, 2023	83.36	84.02	83.24	83.87
4831	AMEX	VNQ	Fri, Dec 8, 2023	83.49	83.85	82.79	83.64
4830	AMEX	VNQ	Thu, Dec 7, 2023	83.59	84.04	83.21	83.78
4829	AMEX	VNQ	Wed, Dec 6, 2023	84.21	84.78	83.48	83.54
4828	AMEX	VNQ	Tue, Dec 5, 2023	83.90	84.04	83.36	83.79
4827	AMEX	VNQ	Mon, Dec 4, 2023	83.38	84.37	83.19	84.35
4826	AMEX	VNQ	Fri, Dec 1, 2023	81.66	83.75	81.42	83.74
4825	AMEX	VNQ	Thu, Nov 30, 2023	81.08	81.78	80.79	81.73
4824	AMEX	VNQ	Wed, Nov 29, 2023	81.16	81.93	81.04	81.14
4823	AMEX	VNQ	Tue, Nov 28, 2023	79.84	80.65	79.43	80.58
4822	AMEX	VNQ	Mon, Nov 27, 2023	79.80	80.49	79.43	80.05
4821	AMEX	VNQ	Fri, Nov 24, 2023	79.34	79.82	78.97	79.76
4820	AMEX	VNQ	Wed, Nov 22, 2023	79.86	80.09	79.17	79.53
4819	AMEX	VNQ	Tue, Nov 21, 2023	79.36	79.44	78.94	79.14
4818	AMEX	VNQ	Mon, Nov 20, 2023	79.03	79.70	78.39	79.70
4817	AMEX	VNQ	Fri, Nov 17, 2023	79.86	79.88	78.79	79.12
4816	AMEX	VNQ	Thu, Nov 16, 2023	79.50	79.74	78.93	79.18
4815	AMEX	VNQ	Wed, Nov 15, 2023	79.05	80.07	78.98	79.35
4814	AMEX	VNQ	Tue, Nov 14, 2023	77.40	79.81	77.25	79.12
4813	AMEX	VNQ	Mon, Nov 13, 2023	75.03	75.28	74.51	74.96
4812	AMEX	VNQ	Fri, Nov 10, 2023	75.27	75.75	74.69	75.59
4811	AMEX	VNQ	Thu, Nov 9, 2023	76.35	76.40	74.73	74.89
4810	AMEX	VNQ	Wed, Nov 8, 2023	76.06	76.38	75.76	76.09
4809	AMEX	VNQ	Tue, Nov 7, 2023	76.37	76.53	75.73	75.84
4808	AMEX	VNQ	Mon, Nov 6, 2023	77.43	77.48	76.08	76.47
4807	AMEX	VNQ	Fri, Nov 3, 2023	77.04	78.61	77.02	77.59
4806	AMEX	VNQ	Thu, Nov 2, 2023	74.60	75.99	74.43	75.78
4805	AMEX	VNQ	Wed, Nov 1, 2023	73.02	73.44	72.54	73.37
4804	AMEX	VNQ	Tue, Oct 31, 2023	72.27	73.00	71.58	72.92
4803	AMEX	VNQ	Mon, Oct 30, 2023	71.68	72.23	70.61	71.70
4802	AMEX	VNQ	Fri, Oct 27, 2023	72.68	72.68	71.01	71.25
4801	AMEX	VNQ	Thu, Oct 26, 2023	71.41	72.90	71.36	72.41
4800	AMEX	VNQ	Wed, Oct 25, 2023	71.87	72.14	70.95	71.05
4799	AMEX	VNQ	Tue, Oct 24, 2023	71.98	72.81	71.96	72.61
4798	AMEX	VNQ	Mon, Oct 23, 2023	71.73	72.69	71.49	71.69
4797	AMEX	VNQ	Fri, Oct 20, 2023	73.00	73.46	72.35	72.40
4796	AMEX	VNQ	Thu, Oct 19, 2023	74.01	74.66	72.74	72.89
4795	AMEX	VNQ	Wed, Oct 18, 2023	75.71	75.97	74.60	74.66
4794	AMEX	VNQ	Tue, Oct 17, 2023	75.68	77.28	75.68	76.28
4793	AMEX	VNQ	Mon, Oct 16, 2023	76.02	76.60	75.25	76.39
4792	AMEX	VNQ	Fri, Oct 13, 2023	76.04	76.26	75.15	75.49
4791	AMEX	VNQ	Thu, Oct 12, 2023	76.56	76.65	75.29	75.68
4790	AMEX	VNQ	Wed, Oct 11, 2023	76.10	76.85	75.95	76.80
4789	AMEX	VNQ	Tue, Oct 10, 2023	75.15	76.15	74.80	75.49
4788	AMEX	VNQ	Mon, Oct 9, 2023	73.84	75.41	73.76	75.13
4787	AMEX	VNQ	Fri, Oct 6, 2023	73.46	74.78	72.75	74.32
4786	AMEX	VNQ	Thu, Oct 5, 2023	73.55	74.21	73.24	74.12
4785	AMEX	VNQ	Wed, Oct 4, 2023	73.21	73.72	72.34	73.71
4784	AMEX	VNQ	Tue, Oct 3, 2023	73.86	74.15	72.59	72.82
4783	AMEX	VNQ	Mon, Oct 2, 2023	75.41	75.70	73.80	74.27
4782	AMEX	VNQ	Fri, Sep 29, 2023	76.44	76.77	75.22	75.66
4781	AMEX	VNQ	Thu, Sep 28, 2023	75.00	75.75	74.85	75.44
4780	AMEX	VNQ	Wed, Sep 27, 2023	76.23	76.65	75.05	74.72
4779	AMEX	VNQ	Tue, Sep 26, 2023	76.91	77.07	75.69	75.96
4778	AMEX	VNQ	Mon, Sep 25, 2023	77.13	77.44	76.79	77.37
4777	AMEX	VNQ	Fri, Sep 22, 2023	78.06	78.49	77.38	77.44
4776	AMEX	VNQ	Thu, Sep 21, 2023	80.18	80.30	78.00	78.03
4775	AMEX	VNQ	Wed, Sep 20, 2023	81.37	81.78	80.77	80.78
4774	AMEX	VNQ	Tue, Sep 19, 2023	80.94	81.31	80.48	80.71
4773	AMEX	VNQ	Mon, Sep 18, 2023	81.81	81.81	80.87	81.08
4772	AMEX	VNQ	Fri, Sep 15, 2023	81.71	82.07	81.49	81.81
4771	AMEX	VNQ	Thu, Sep 14, 2023	81.12	82.30	81.12	82.12
4770	AMEX	VNQ	Wed, Sep 13, 2023	81.54	81.62	80.46	80.66
4769	AMEX	VNQ	Tue, Sep 12, 2023	81.42	81.72	81.01	81.55
4768	AMEX	VNQ	Mon, Sep 11, 2023	81.69	81.84	81.18	81.59
4767	AMEX	VNQ	Fri, Sep 8, 2023	81.96	82.18	81.39	81.58
4766	AMEX	VNQ	Thu, Sep 7, 2023	81.13	82.26	81.13	81.90
4765	AMEX	VNQ	Wed, Sep 6, 2023	81.45	81.72	80.78	81.39
4764	AMEX	VNQ	Tue, Sep 5, 2023	82.28	82.45	81.53	81.56
4763	AMEX	VNQ	Fri, Sep 1, 2023	82.90	83.17	82.30	82.52
4762	AMEX	VNQ	Thu, Aug 31, 2023	83.00	83.13	82.38	82.38
4761	AMEX	VNQ	Wed, Aug 30, 2023	82.71	83.21	82.62	82.99
4760	AMEX	VNQ	Tue, Aug 29, 2023	81.67	82.72	81.38	82.69
4759	AMEX	VNQ	Mon, Aug 28, 2023	81.27	82.14	81.27	81.70
4758	AMEX	VNQ	Fri, Aug 25, 2023	80.99	81.50	80.59	80.94
4757	AMEX	VNQ	Thu, Aug 24, 2023	81.42	82.31	80.81	80.88
4756	AMEX	VNQ	Wed, Aug 23, 2023	80.20	81.29	80.20	81.19
4755	AMEX	VNQ	Tue, Aug 22, 2023	79.98	80.25	79.68	79.93
4754	AMEX	VNQ	Mon, Aug 21, 2023	80.25	80.28	79.04	79.70
4753	AMEX	VNQ	Fri, Aug 18, 2023	79.62	80.61	79.50	80.44
4752	AMEX	VNQ	Thu, Aug 17, 2023	80.92	81.44	80.16	80.19
4751	AMEX	VNQ	Wed, Aug 16, 2023	81.91	81.97	80.79	80.84
4750	AMEX	VNQ	Tue, Aug 15, 2023	82.13	82.41	81.67	81.85
4749	AMEX	VNQ	Mon, Aug 14, 2023	83.19	83.19	82.53	82.78
4748	AMEX	VNQ	Fri, Aug 11, 2023	82.89	83.45	82.63	83.33
4747	AMEX	VNQ	Thu, Aug 10, 2023	83.70	84.39	82.98	83.20
4746	AMEX	VNQ	Wed, Aug 9, 2023	83.26	83.98	82.96	83.52
4745	AMEX	VNQ	Tue, Aug 8, 2023	83.40	83.73	82.73	83.53
4744	AMEX	VNQ	Mon, Aug 7, 2023	83.25	84.11	83.09	84.07
4743	AMEX	VNQ	Fri, Aug 4, 2023	83.49	84.23	82.74	83.03
4742	AMEX	VNQ	Thu, Aug 3, 2023	83.81	83.83	82.59	83.71
4741	AMEX	VNQ	Wed, Aug 2, 2023	84.41	84.82	84.09	84.63
4740	AMEX	VNQ	Tue, Aug 1, 2023	85.04	85.42	84.67	85.12
4739	AMEX	VNQ	Mon, Jul 31, 2023	84.94	85.74	84.67	85.26
4738	AMEX	VNQ	Fri, Jul 28, 2023	85.79	86.00	84.55	84.71
4737	AMEX	VNQ	Thu, Jul 27, 2023	87.11	87.32	84.71	84.78
4736	AMEX	VNQ	Wed, Jul 26, 2023	86.13	86.84	86.09	86.66
4735	AMEX	VNQ	Tue, Jul 25, 2023	86.57	87.17	86.18	86.27
4734	AMEX	VNQ	Mon, Jul 24, 2023	86.21	86.97	86.15	86.89
4733	AMEX	VNQ	Fri, Jul 21, 2023	86.01	86.42	85.80	86.18
4732	AMEX	VNQ	Thu, Jul 20, 2023	85.73	85.82	84.71	85.78
4731	AMEX	VNQ	Wed, Jul 19, 2023	85.60	86.45	85.58	86.06
4730	AMEX	VNQ	Tue, Jul 18, 2023	85.71	85.83	84.38	85.10
4729	AMEX	VNQ	Mon, Jul 17, 2023	85.91	86.23	85.41	85.57
4728	AMEX	VNQ	Fri, Jul 14, 2023	85.98	86.19	85.58	86.13
4727	AMEX	VNQ	Thu, Jul 13, 2023	85.74	86.32	85.26	86.30
4726	AMEX	VNQ	Wed, Jul 12, 2023	86.44	86.55	85.67	85.75
4725	AMEX	VNQ	Tue, Jul 11, 2023	84.32	85.34	84.12	85.29
4724	AMEX	VNQ	Mon, Jul 10, 2023	83.47	84.16	83.24	84.09
4723	AMEX	VNQ	Fri, Jul 7, 2023	83.50	84.27	83.32	83.73
4722	AMEX	VNQ	Thu, Jul 6, 2023	83.46	84.02	82.36	83.92
4721	AMEX	VNQ	Wed, Jul 5, 2023	84.20	85.10	83.43	84.57
4720	AMEX	VNQ	Mon, Jul 3, 2023	83.43	84.75	83.13	84.38
4719	AMEX	VNQ	Fri, Jun 30, 2023	83.81	84.01	82.39	83.56
4718	AMEX	VNQ	Thu, Jun 29, 2023	81.94	83.13	81.66	83.10
4717	AMEX	VNQ	Wed, Jun 28, 2023	82.91	83.28	82.37	82.18
4716	AMEX	VNQ	Tue, Jun 27, 2023	82.31	83.22	81.74	82.99
4715	AMEX	VNQ	Mon, Jun 26, 2023	80.13	82.10	80.02	81.98
4714	AMEX	VNQ	Fri, Jun 23, 2023	80.76	81.45	80.10	80.13
4713	AMEX	VNQ	Thu, Jun 22, 2023	82.54	82.61	80.76	81.25
4712	AMEX	VNQ	Wed, Jun 21, 2023	82.47	82.73	81.83	82.43
4711	AMEX	VNQ	Tue, Jun 20, 2023	83.62	83.72	82.47	82.93
4710	AMEX	VNQ	Fri, Jun 16, 2023	84.16	84.68	83.74	83.92
4709	AMEX	VNQ	Thu, Jun 15, 2023	83.23	84.12	82.68	83.98
4708	AMEX	VNQ	Wed, Jun 14, 2023	83.57	84.13	82.85	83.54
4707	AMEX	VNQ	Tue, Jun 13, 2023	82.60	83.33	82.35	83.23
4706	AMEX	VNQ	Mon, Jun 12, 2023	82.62	82.72	81.95	82.70
4705	AMEX	VNQ	Fri, Jun 9, 2023	83.19	83.34	82.34	82.68
4704	AMEX	VNQ	Thu, Jun 8, 2023	83.30	83.44	82.26	83.16
4703	AMEX	VNQ	Wed, Jun 7, 2023	82.54	83.90	82.15	83.68
4702	AMEX	VNQ	Tue, Jun 6, 2023	81.79	82.34	81.20	82.17
4701	AMEX	VNQ	Mon, Jun 5, 2023	81.86	82.31	81.24	81.96
4700	AMEX	VNQ	Fri, Jun 2, 2023	80.89	82.19	80.74	81.96
4699	AMEX	VNQ	Thu, Jun 1, 2023	79.90	80.48	79.15	80.01
4698	AMEX	VNQ	Wed, May 31, 2023	79.39	80.18	79.11	80.00
4697	AMEX	VNQ	Tue, May 30, 2023	79.58	80.48	79.37	79.60
4696	AMEX	VNQ	Fri, May 26, 2023	78.53	79.45	78.18	79.30
4695	AMEX	VNQ	Thu, May 25, 2023	78.79	78.98	77.81	78.40
4694	AMEX	VNQ	Wed, May 24, 2023	79.68	79.90	78.32	78.41
4693	AMEX	VNQ	Tue, May 23, 2023	80.71	81.55	80.03	80.13
4692	AMEX	VNQ	Mon, May 22, 2023	80.47	81.38	80.05	80.89
4691	AMEX	VNQ	Fri, May 19, 2023	80.89	81.31	80.01	80.40
4690	AMEX	VNQ	Thu, May 18, 2023	80.58	80.95	79.91	80.53
4689	AMEX	VNQ	Wed, May 17, 2023	80.35	81.06	79.62	80.92
4688	AMEX	VNQ	Tue, May 16, 2023	81.69	81.80	79.83	79.84
4687	AMEX	VNQ	Mon, May 15, 2023	82.17	82.38	81.68	81.89
4686	AMEX	VNQ	Fri, May 12, 2023	82.20	82.29	81.36	82.03
4685	AMEX	VNQ	Thu, May 11, 2023	82.36	82.40	81.53	82.04
4684	AMEX	VNQ	Wed, May 10, 2023	82.96	83.27	82.10	82.95
4683	AMEX	VNQ	Tue, May 9, 2023	82.11	82.51	81.25	82.16
4682	AMEX	VNQ	Mon, May 8, 2023	82.81	83.07	82.17	82.51
4681	AMEX	VNQ	Fri, May 5, 2023	82.11	83.17	82.09	82.99
4680	AMEX	VNQ	Thu, May 4, 2023	80.92	82.11	80.43	81.63
4679	AMEX	VNQ	Wed, May 3, 2023	81.68	82.58	80.89	80.96
4678	AMEX	VNQ	Tue, May 2, 2023	82.47	82.64	80.67	81.28
4677	AMEX	VNQ	Mon, May 1, 2023	83.31	83.62	82.55	82.68
4676	AMEX	VNQ	Fri, Apr 28, 2023	82.42	83.71	82.21	83.30
4675	AMEX	VNQ	Thu, Apr 27, 2023	80.75	82.52	80.61	82.29
4674	AMEX	VNQ	Wed, Apr 26, 2023	81.09	81.82	80.29	80.47
4673	AMEX	VNQ	Tue, Apr 25, 2023	81.60	81.89	81.16	81.25
4672	AMEX	VNQ	Mon, Apr 24, 2023	82.36	82.74	81.42	82.06
4671	AMEX	VNQ	Fri, Apr 21, 2023	82.39	82.77	81.68	82.37
4670	AMEX	VNQ	Thu, Apr 20, 2023	82.68	82.77	81.93	82.36
4669	AMEX	VNQ	Wed, Apr 19, 2023	82.27	83.37	81.97	83.18
4668	AMEX	VNQ	Tue, Apr 18, 2023	82.97	82.98	82.27	82.69
4667	AMEX	VNQ	Mon, Apr 17, 2023	81.19	82.90	81.19	82.88
4666	AMEX	VNQ	Fri, Apr 14, 2023	82.52	83.01	80.57	81.19
4665	AMEX	VNQ	Thu, Apr 13, 2023	82.78	82.83	81.68	82.47
4664	AMEX	VNQ	Wed, Apr 12, 2023	83.86	83.98	82.58	82.72
4663	AMEX	VNQ	Tue, Apr 11, 2023	82.93	83.80	82.60	83.12
4662	AMEX	VNQ	Mon, Apr 10, 2023	82.00	82.79	81.53	82.77
4661	AMEX	VNQ	Thu, Apr 6, 2023	82.12	82.44	81.47	82.39
4660	AMEX	VNQ	Wed, Apr 5, 2023	82.04	82.60	81.71	81.83
4659	AMEX	VNQ	Tue, Apr 4, 2023	82.55	82.72	81.72	82.27
4658	AMEX	VNQ	Mon, Apr 3, 2023	82.94	83.62	81.96	82.38
4657	AMEX	VNQ	Fri, Mar 31, 2023	81.77	83.12	81.64	83.04
4656	AMEX	VNQ	Thu, Mar 30, 2023	81.02	81.55	80.90	81.30
4655	AMEX	VNQ	Wed, Mar 29, 2023	79.44	80.35	79.30	80.25
4654	AMEX	VNQ	Tue, Mar 28, 2023	78.12	78.86	77.82	78.51
4653	AMEX	VNQ	Mon, Mar 27, 2023	79.26	79.55	78.59	78.70
4652	AMEX	VNQ	Fri, Mar 24, 2023	76.46	78.81	76.22	78.79
4651	AMEX	VNQ	Thu, Mar 23, 2023	78.48	79.49	77.31	76.82
4650	AMEX	VNQ	Wed, Mar 22, 2023	80.64	80.67	78.06	78.08
4649	AMEX	VNQ	Tue, Mar 21, 2023	82.00	82.22	80.40	81.11
4648	AMEX	VNQ	Mon, Mar 20, 2023	81.16	81.82	80.44	81.47
4647	AMEX	VNQ	Fri, Mar 17, 2023	82.08	82.16	80.47	80.55
4646	AMEX	VNQ	Thu, Mar 16, 2023	81.86	82.83	80.95	82.42
4645	AMEX	VNQ	Wed, Mar 15, 2023	81.31	82.85	81.30	82.60
4644	AMEX	VNQ	Tue, Mar 14, 2023	83.26	83.62	81.77	82.66
4643	AMEX	VNQ	Mon, Mar 13, 2023	80.39	82.96	80.09	81.87
4642	AMEX	VNQ	Fri, Mar 10, 2023	83.46	83.63	80.38	80.81
4641	AMEX	VNQ	Thu, Mar 9, 2023	85.68	85.76	83.40	83.58
4640	AMEX	VNQ	Wed, Mar 8, 2023	84.53	86.04	84.49	85.54
4639	AMEX	VNQ	Tue, Mar 7, 2023	86.53	86.61	84.39	84.57
4638	AMEX	VNQ	Mon, Mar 6, 2023	87.33	87.41	86.39	86.59
4637	AMEX	VNQ	Fri, Mar 3, 2023	86.31	87.13	86.06	86.93
4636	AMEX	VNQ	Thu, Mar 2, 2023	84.04	85.76	83.92	85.63
4635	AMEX	VNQ	Wed, Mar 1, 2023	85.12	85.37	83.96	84.64
4634	AMEX	VNQ	Tue, Feb 28, 2023	85.80	86.84	85.62	85.72
4633	AMEX	VNQ	Mon, Feb 27, 2023	86.54	87.15	85.47	85.84
4632	AMEX	VNQ	Fri, Feb 24, 2023	86.26	86.33	85.27	85.71
4631	AMEX	VNQ	Thu, Feb 23, 2023	87.12	87.47	86.29	87.24
4630	AMEX	VNQ	Wed, Feb 22, 2023	87.60	87.77	86.20	86.59
4629	AMEX	VNQ	Tue, Feb 21, 2023	88.61	88.62	86.99	87.38
4628	AMEX	VNQ	Fri, Feb 17, 2023	89.21	89.46	88.32	89.17
4627	AMEX	VNQ	Thu, Feb 16, 2023	89.13	90.31	88.42	89.52
4626	AMEX	VNQ	Wed, Feb 15, 2023	89.49	90.42	89.24	90.40
4625	AMEX	VNQ	Tue, Feb 14, 2023	90.47	91.16	89.50	90.04
4624	AMEX	VNQ	Mon, Feb 13, 2023	90.18	90.90	90.08	90.76
4623	AMEX	VNQ	Fri, Feb 10, 2023	89.25	90.13	88.76	89.96
4622	AMEX	VNQ	Thu, Feb 9, 2023	91.01	91.53	89.41	89.65
4621	AMEX	VNQ	Wed, Feb 8, 2023	90.65	91.15	90.32	90.64
4620	AMEX	VNQ	Tue, Feb 7, 2023	90.84	91.49	89.87	91.07
4619	AMEX	VNQ	Mon, Feb 6, 2023	90.80	91.38	90.34	91.27
4618	AMEX	VNQ	Fri, Feb 3, 2023	92.39	92.44	90.80	91.94
4617	AMEX	VNQ	Thu, Feb 2, 2023	92.45	94.53	92.42	93.70
4616	AMEX	VNQ	Wed, Feb 1, 2023	90.57	92.24	89.60	91.62
4615	AMEX	VNQ	Tue, Jan 31, 2023	89.29	91.17	89.14	91.06
4614	AMEX	VNQ	Mon, Jan 30, 2023	89.62	90.58	89.15	89.19
4613	AMEX	VNQ	Fri, Jan 27, 2023	89.14	90.68	89.14	90.34
4612	AMEX	VNQ	Thu, Jan 26, 2023	88.85	89.36	88.37	89.34
4611	AMEX	VNQ	Wed, Jan 25, 2023	87.91	88.49	87.50	88.35
4610	AMEX	VNQ	Tue, Jan 24, 2023	87.85	88.68	87.00	88.31
4609	AMEX	VNQ	Mon, Jan 23, 2023	87.70	88.59	87.14	88.09
4608	AMEX	VNQ	Fri, Jan 20, 2023	86.68	87.72	85.67	87.69
4607	AMEX	VNQ	Thu, Jan 19, 2023	86.66	87.63	86.61	86.66
4606	AMEX	VNQ	Wed, Jan 18, 2023	88.68	88.98	86.99	87.14
4605	AMEX	VNQ	Tue, Jan 17, 2023	88.31	88.89	88.08	88.43
4604	AMEX	VNQ	Fri, Jan 13, 2023	87.80	88.53	87.53	88.18
4603	AMEX	VNQ	Thu, Jan 12, 2023	88.00	88.86	87.13	88.73
4602	AMEX	VNQ	Wed, Jan 11, 2023	85.22	87.65	85.22	87.62
4601	AMEX	VNQ	Tue, Jan 10, 2023	84.27	84.59	83.47	84.59
4600	AMEX	VNQ	Mon, Jan 9, 2023	84.64	85.33	84.04	84.40
4599	AMEX	VNQ	Fri, Jan 6, 2023	82.57	84.66	82.20	84.37
4598	AMEX	VNQ	Thu, Jan 5, 2023	83.76	83.76	81.96	82.16
4597	AMEX	VNQ	Wed, Jan 4, 2023	83.25	85.18	83.17	84.43
4596	AMEX	VNQ	Tue, Jan 3, 2023	83.17	83.86	81.66	82.56
4595	AMEX	VNQ	Fri, Dec 30, 2022	82.48	82.85	81.50	82.48
4594	AMEX	VNQ	Thu, Dec 29, 2022	81.87	83.26	81.63	83.08
4593	AMEX	VNQ	Wed, Dec 28, 2022	82.88	83.27	81.18	81.30
4592	AMEX	VNQ	Tue, Dec 27, 2022	82.71	82.97	81.98	82.71
4591	AMEX	VNQ	Fri, Dec 23, 2022	81.76	82.77	81.40	82.74
4590	AMEX	VNQ	Thu, Dec 22, 2022	81.67	82.06	80.49	82.01
4589	AMEX	VNQ	Wed, Dec 21, 2022	83.36	84.42	83.25	82.36
4588	AMEX	VNQ	Tue, Dec 20, 2022	82.63	83.29	81.86	82.81
4587	AMEX	VNQ	Mon, Dec 19, 2022	84.00	84.00	82.52	83.02
4586	AMEX	VNQ	Fri, Dec 16, 2022	85.42	85.42	83.16	84.09
4585	AMEX	VNQ	Thu, Dec 15, 2022	86.51	87.12	85.84	86.32
4584	AMEX	VNQ	Wed, Dec 14, 2022	88.03	89.11	87.05	87.49
4583	AMEX	VNQ	Tue, Dec 13, 2022	88.88	89.47	87.08	88.09
4582	AMEX	VNQ	Mon, Dec 12, 2022	86.03	86.50	85.06	86.49
4581	AMEX	VNQ	Fri, Dec 9, 2022	85.71	86.66	85.50	85.83
4580	AMEX	VNQ	Thu, Dec 8, 2022	85.66	86.77	85.50	85.99
4579	AMEX	VNQ	Wed, Dec 7, 2022	85.05	86.29	84.88	85.39
4578	AMEX	VNQ	Tue, Dec 6, 2022	86.21	86.25	84.85	85.22
4577	AMEX	VNQ	Mon, Dec 5, 2022	87.37	87.37	85.84	86.03
4576	AMEX	VNQ	Fri, Dec 2, 2022	86.85	88.07	86.49	87.63
4575	AMEX	VNQ	Thu, Dec 1, 2022	88.72	89.38	87.17	87.89
4574	AMEX	VNQ	Wed, Nov 30, 2022	85.91	88.14	85.27	88.08
4573	AMEX	VNQ	Tue, Nov 29, 2022	84.78	86.22	84.51	86.11
4572	AMEX	VNQ	Mon, Nov 28, 2022	86.55	86.96	84.51	84.71
4571	AMEX	VNQ	Fri, Nov 25, 2022	86.57	87.06	86.57	87.04
4570	AMEX	VNQ	Wed, Nov 23, 2022	86.31	86.91	85.79	86.49
4569	AMEX	VNQ	Tue, Nov 22, 2022	86.32	86.53	85.76	86.42
4568	AMEX	VNQ	Mon, Nov 21, 2022	85.20	86.03	84.94	85.95
4567	AMEX	VNQ	Fri, Nov 18, 2022	85.44	85.84	84.64	85.50
4566	AMEX	VNQ	Thu, Nov 17, 2022	83.96	84.61	83.60	84.43
4565	AMEX	VNQ	Wed, Nov 16, 2022	85.57	85.90	84.81	85.01
4564	AMEX	VNQ	Tue, Nov 15, 2022	86.00	86.39	84.88	85.79
4563	AMEX	VNQ	Mon, Nov 14, 2022	86.51	86.62	84.81	84.87
4562	AMEX	VNQ	Fri, Nov 11, 2022	87.03	87.89	86.66	86.99
4561	AMEX	VNQ	Thu, Nov 10, 2022	84.00	87.17	83.95	87.00
4560	AMEX	VNQ	Wed, Nov 9, 2022	81.71	82.62	80.87	81.07
4559	AMEX	VNQ	Tue, Nov 8, 2022	81.88	82.78	81.39	81.91
4558	AMEX	VNQ	Mon, Nov 7, 2022	82.09	82.55	81.11	81.66
4557	AMEX	VNQ	Fri, Nov 4, 2022	81.20	82.21	80.10	81.66
4556	AMEX	VNQ	Thu, Nov 3, 2022	79.93	81.17	79.03	80.56
4555	AMEX	VNQ	Wed, Nov 2, 2022	82.43	83.42	80.51	80.67
4554	AMEX	VNQ	Tue, Nov 1, 2022	83.88	84.13	82.76	82.95
4553	AMEX	VNQ	Mon, Oct 31, 2022	82.30	83.43	82.08	82.98
4552	AMEX	VNQ	Fri, Oct 28, 2022	80.95	83.28	80.72	83.07
4551	AMEX	VNQ	Thu, Oct 27, 2022	81.61	82.22	81.02	81.28
4550	AMEX	VNQ	Wed, Oct 26, 2022	81.13	81.91	80.61	81.16
4549	AMEX	VNQ	Tue, Oct 25, 2022	78.41	81.36	78.41	81.21
4548	AMEX	VNQ	Mon, Oct 24, 2022	78.79	79.11	77.57	78.14
4547	AMEX	VNQ	Fri, Oct 21, 2022	77.81	78.19	76.54	78.15
4546	AMEX	VNQ	Thu, Oct 20, 2022	77.92	78.79	77.32	77.54
4545	AMEX	VNQ	Wed, Oct 19, 2022	79.09	79.35	77.40	77.88
4544	AMEX	VNQ	Tue, Oct 18, 2022	80.31	80.99	79.13	79.87
4543	AMEX	VNQ	Mon, Oct 17, 2022	77.55	79.31	77.49	79.01
4542	AMEX	VNQ	Fri, Oct 14, 2022	78.68	79.28	76.03	76.14
4541	AMEX	VNQ	Thu, Oct 13, 2022	75.15	78.46	74.66	78.08
4540	AMEX	VNQ	Wed, Oct 12, 2022	77.50	77.50	76.20	76.68
4539	AMEX	VNQ	Tue, Oct 11, 2022	76.66	78.02	75.76	77.49
4538	AMEX	VNQ	Mon, Oct 10, 2022	77.55	78.21	76.59	76.71
4537	AMEX	VNQ	Fri, Oct 7, 2022	78.60	79.04	76.92	77.44
4536	AMEX	VNQ	Thu, Oct 6, 2022	81.39	81.72	79.18	79.35
4535	AMEX	VNQ	Wed, Oct 5, 2022	82.12	82.25	80.27	81.62
4534	AMEX	VNQ	Tue, Oct 4, 2022	82.55	83.87	82.43	83.25
4533	AMEX	VNQ	Mon, Oct 3, 2022	81.40	82.11	80.04	81.60
4532	AMEX	VNQ	Fri, Sep 30, 2022	79.70	80.74	79.50	80.17
4531	AMEX	VNQ	Thu, Sep 29, 2022	80.86	80.86	78.73	79.28
4530	AMEX	VNQ	Wed, Sep 28, 2022	80.75	82.01	79.93	81.68
4529	AMEX	VNQ	Tue, Sep 27, 2022	81.80	82.35	79.82	80.02
4528	AMEX	VNQ	Mon, Sep 26, 2022	82.99	83.05	80.25	81.10
4527	AMEX	VNQ	Fri, Sep 23, 2022	83.70	84.13	82.52	83.44
4526	AMEX	VNQ	Thu, Sep 22, 2022	86.32	86.36	85.18	84.56
4525	AMEX	VNQ	Wed, Sep 21, 2022	88.58	89.10	86.55	86.58
4524	AMEX	VNQ	Tue, Sep 20, 2022	89.32	89.40	87.52	87.97
4523	AMEX	VNQ	Mon, Sep 19, 2022	89.48	90.20	88.88	90.16
4522	AMEX	VNQ	Fri, Sep 16, 2022	89.81	90.39	89.10	90.29
4521	AMEX	VNQ	Thu, Sep 15, 2022	92.01	92.28	90.18	90.28
4520	AMEX	VNQ	Wed, Sep 14, 2022	92.65	92.93	91.33	91.98
4519	AMEX	VNQ	Tue, Sep 13, 2022	94.85	95.11	92.74	93.04
4518	AMEX	VNQ	Mon, Sep 12, 2022	96.19	96.92	96.07	96.74
4517	AMEX	VNQ	Fri, Sep 9, 2022	95.08	96.14	94.68	95.81
4516	AMEX	VNQ	Thu, Sep 8, 2022	94.03	95.11	93.75	94.78
4515	AMEX	VNQ	Wed, Sep 7, 2022	92.71	94.71	92.67	94.52
4514	AMEX	VNQ	Tue, Sep 6, 2022	92.27	93.10	91.76	92.71
4513	AMEX	VNQ	Fri, Sep 2, 2022	93.99	94.17	91.66	91.88
4512	AMEX	VNQ	Thu, Sep 1, 2022	92.45	93.20	91.51	93.18
4511	AMEX	VNQ	Wed, Aug 31, 2022	93.98	94.40	92.80	93.01
4510	AMEX	VNQ	Tue, Aug 30, 2022	95.12	95.12	93.18	93.45
4509	AMEX	VNQ	Mon, Aug 29, 2022	95.05	95.74	94.58	94.76
4508	AMEX	VNQ	Fri, Aug 26, 2022	98.19	98.19	95.58	95.62
4507	AMEX	VNQ	Thu, Aug 25, 2022	96.95	98.12	96.75	98.09
4506	AMEX	VNQ	Wed, Aug 24, 2022	96.19	97.24	96.11	96.65
4505	AMEX	VNQ	Tue, Aug 23, 2022	97.25	97.30	95.73	96.10
4504	AMEX	VNQ	Mon, Aug 22, 2022	98.74	98.82	97.25	97.35
4503	AMEX	VNQ	Fri, Aug 19, 2022	99.98	100.38	99.17	99.52
4502	AMEX	VNQ	Thu, Aug 18, 2022	101.26	101.51	100.11	100.58
4501	AMEX	VNQ	Wed, Aug 17, 2022	100.94	101.85	100.64	101.25
4500	AMEX	VNQ	Tue, Aug 16, 2022	101.68	102.37	101.49	101.86
4499	AMEX	VNQ	Mon, Aug 15, 2022	101.51	102.28	101.33	102.13
4498	AMEX	VNQ	Fri, Aug 12, 2022	100.60	101.79	100.57	101.72
4497	AMEX	VNQ	Thu, Aug 11, 2022	100.68	101.12	99.72	100.00
4496	AMEX	VNQ	Wed, Aug 10, 2022	99.86	100.39	99.47	100.24
4495	AMEX	VNQ	Tue, Aug 9, 2022	98.33	98.75	97.90	98.74
4494	AMEX	VNQ	Mon, Aug 8, 2022	98.00	98.90	97.63	98.20
4493	AMEX	VNQ	Fri, Aug 5, 2022	96.35	97.38	96.01	97.33
4492	AMEX	VNQ	Thu, Aug 4, 2022	97.34	97.49	96.47	97.06
4491	AMEX	VNQ	Wed, Aug 3, 2022	97.50	98.22	97.16	97.21
4490	AMEX	VNQ	Tue, Aug 2, 2022	98.13	98.41	96.84	96.90
4489	AMEX	VNQ	Mon, Aug 1, 2022	98.45	98.70	97.69	98.16
4488	AMEX	VNQ	Fri, Jul 29, 2022	98.43	99.32	98.03	98.96
4487	AMEX	VNQ	Thu, Jul 28, 2022	95.97	98.52	95.96	98.43
4486	AMEX	VNQ	Wed, Jul 27, 2022	95.00	95.57	94.19	95.34
4485	AMEX	VNQ	Tue, Jul 26, 2022	94.66	95.28	94.42	94.77
4484	AMEX	VNQ	Mon, Jul 25, 2022	94.61	95.21	94.19	94.67
4483	AMEX	VNQ	Fri, Jul 22, 2022	94.58	95.11	93.79	94.51
4482	AMEX	VNQ	Thu, Jul 21, 2022	93.47	94.03	92.38	94.02
4481	AMEX	VNQ	Wed, Jul 20, 2022	93.33	94.42	92.82	93.28
4480	AMEX	VNQ	Tue, Jul 19, 2022	91.96	93.61	91.86	93.50
4479	AMEX	VNQ	Mon, Jul 18, 2022	92.43	92.53	90.78	91.14
4478	AMEX	VNQ	Fri, Jul 15, 2022	91.73	92.23	90.90	91.79
4477	AMEX	VNQ	Thu, Jul 14, 2022	89.57	90.66	89.45	90.26
4476	AMEX	VNQ	Wed, Jul 13, 2022	90.49	91.75	89.92	91.08
4475	AMEX	VNQ	Tue, Jul 12, 2022	91.40	92.45	90.87	91.52
4474	AMEX	VNQ	Mon, Jul 11, 2022	91.78	92.25	91.17	91.88
4473	AMEX	VNQ	Fri, Jul 8, 2022	92.37	92.77	91.64	92.08
4472	AMEX	VNQ	Thu, Jul 7, 2022	92.88	93.39	92.33	92.57
4471	AMEX	VNQ	Wed, Jul 6, 2022	92.78	93.55	92.01	92.32
4470	AMEX	VNQ	Tue, Jul 5, 2022	91.81	92.52	90.33	92.49
4469	AMEX	VNQ	Fri, Jul 1, 2022	90.97	93.01	90.80	92.75
4468	AMEX	VNQ	Thu, Jun 30, 2022	90.64	92.23	89.96	91.11
4467	AMEX	VNQ	Wed, Jun 29, 2022	91.33	91.46	90.27	91.28
4466	AMEX	VNQ	Tue, Jun 28, 2022	93.53	94.24	91.72	91.85
4465	AMEX	VNQ	Mon, Jun 27, 2022	93.05	93.99	92.43	92.98
4464	AMEX	VNQ	Fri, Jun 24, 2022	91.83	93.24	91.56	93.12
4463	AMEX	VNQ	Thu, Jun 23, 2022	89.81	91.44	89.76	91.18
4462	AMEX	VNQ	Wed, Jun 22, 2022	87.99	91.20	87.98	89.48
4461	AMEX	VNQ	Tue, Jun 21, 2022	88.51	89.88	88.47	88.92
4460	AMEX	VNQ	Fri, Jun 17, 2022	87.01	88.85	86.90	87.70
4459	AMEX	VNQ	Thu, Jun 16, 2022	87.27	88.00	86.66	87.04
4458	AMEX	VNQ	Wed, Jun 15, 2022	88.14	90.61	87.91	89.39
4457	AMEX	VNQ	Tue, Jun 14, 2022	88.29	88.46	86.63	87.32
4456	AMEX	VNQ	Mon, Jun 13, 2022	90.56	90.61	87.61	87.99
4455	AMEX	VNQ	Fri, Jun 10, 2022	93.48	93.73	92.56	92.62
4454	AMEX	VNQ	Thu, Jun 9, 2022	96.61	97.15	94.72	94.72
4453	AMEX	VNQ	Wed, Jun 8, 2022	98.67	98.92	96.81	97.02
4452	AMEX	VNQ	Tue, Jun 7, 2022	97.48	99.36	97.10	99.31
4451	AMEX	VNQ	Mon, Jun 6, 2022	99.09	99.29	97.72	97.96
4450	AMEX	VNQ	Fri, Jun 3, 2022	98.82	99.35	98.01	98.27
4449	AMEX	VNQ	Thu, Jun 2, 2022	97.88	99.65	96.69	99.60
4448	AMEX	VNQ	Wed, Jun 1, 2022	99.40	99.51	96.98	98.25
4447	AMEX	VNQ	Tue, May 31, 2022	99.38	99.73	98.53	99.07
4446	AMEX	VNQ	Fri, May 27, 2022	98.19	100.32	98.19	100.30
4445	AMEX	VNQ	Thu, May 26, 2022	97.93	98.64	97.55	97.68
4444	AMEX	VNQ	Wed, May 25, 2022	96.36	97.82	96.08	97.56
4443	AMEX	VNQ	Tue, May 24, 2022	95.49	96.92	94.06	96.74
4442	AMEX	VNQ	Mon, May 23, 2022	95.65	96.20	94.28	95.93
4441	AMEX	VNQ	Fri, May 20, 2022	95.10	95.33	93.35	94.83
4440	AMEX	VNQ	Thu, May 19, 2022	93.89	95.36	93.89	94.23
4439	AMEX	VNQ	Wed, May 18, 2022	97.19	97.33	94.28	94.65
4438	AMEX	VNQ	Tue, May 17, 2022	97.32	97.51	96.04	97.48
4437	AMEX	VNQ	Mon, May 16, 2022	96.55	96.99	95.97	96.17
4436	AMEX	VNQ	Fri, May 13, 2022	95.11	96.81	94.50	96.78
4435	AMEX	VNQ	Thu, May 12, 2022	93.39	94.40	92.88	94.29
4434	AMEX	VNQ	Wed, May 11, 2022	93.96	95.75	93.36	93.56
4433	AMEX	VNQ	Tue, May 10, 2022	96.58	97.26	93.01	93.76
4432	AMEX	VNQ	Mon, May 9, 2022	99.00	99.00	95.15	95.50
4431	AMEX	VNQ	Fri, May 6, 2022	100.38	100.70	98.87	99.90
4430	AMEX	VNQ	Thu, May 5, 2022	103.44	103.98	100.32	101.10
4429	AMEX	VNQ	Wed, May 4, 2022	102.76	104.08	100.94	103.87
4428	AMEX	VNQ	Tue, May 3, 2022	101.77	103.31	101.09	102.69
4427	AMEX	VNQ	Mon, May 2, 2022	103.87	104.54	99.36	101.43
4426	AMEX	VNQ	Fri, Apr 29, 2022	108.27	108.42	103.68	103.94
4425	AMEX	VNQ	Thu, Apr 28, 2022	107.50	109.29	106.36	108.94
4424	AMEX	VNQ	Wed, Apr 27, 2022	107.74	108.61	106.88	106.97
4423	AMEX	VNQ	Tue, Apr 26, 2022	109.16	109.83	107.61	107.68
4422	AMEX	VNQ	Mon, Apr 25, 2022	109.42	109.93	107.66	109.48
4421	AMEX	VNQ	Fri, Apr 22, 2022	111.44	111.55	109.69	109.76
4420	AMEX	VNQ	Thu, Apr 21, 2022	113.07	113.41	111.62	111.72
4419	AMEX	VNQ	Wed, Apr 20, 2022	111.06	112.87	110.98	112.50
4418	AMEX	VNQ	Tue, Apr 19, 2022	108.86	110.96	108.75	110.66
4417	AMEX	VNQ	Mon, Apr 18, 2022	108.52	109.13	107.77	108.30
4416	AMEX	VNQ	Thu, Apr 14, 2022	109.64	110.12	108.65	108.74
4415	AMEX	VNQ	Wed, Apr 13, 2022	108.51	109.37	108.16	109.21
4414	AMEX	VNQ	Tue, Apr 12, 2022	108.65	109.43	108.02	108.44
4413	AMEX	VNQ	Mon, Apr 11, 2022	109.49	110.09	108.37	108.60
4412	AMEX	VNQ	Fri, Apr 8, 2022	109.76	110.26	108.98	109.78
4411	AMEX	VNQ	Thu, Apr 7, 2022	110.06	110.15	108.88	109.60
4410	AMEX	VNQ	Wed, Apr 6, 2022	108.96	110.81	108.44	110.70
4409	AMEX	VNQ	Tue, Apr 5, 2022	109.63	110.99	109.07	109.40
4408	AMEX	VNQ	Mon, Apr 4, 2022	110.52	110.76	108.97	109.94
4407	AMEX	VNQ	Fri, Apr 1, 2022	108.87	110.52	108.52	110.48
4406	AMEX	VNQ	Thu, Mar 31, 2022	110.16	110.49	108.37	108.37
4405	AMEX	VNQ	Wed, Mar 30, 2022	110.06	110.26	109.22	109.71
4404	AMEX	VNQ	Tue, Mar 29, 2022	108.42	110.69	108.31	110.51
4403	AMEX	VNQ	Mon, Mar 28, 2022	106.33	107.36	106.11	107.36
4402	AMEX	VNQ	Fri, Mar 25, 2022	105.38	106.23	105.01	106.23
4401	AMEX	VNQ	Thu, Mar 24, 2022	104.29	104.95	103.89	104.92
4400	AMEX	VNQ	Wed, Mar 23, 2022	105.00	105.50	104.12	104.26
4399	AMEX	VNQ	Tue, Mar 22, 2022	106.39	106.67	105.79	105.44
4398	AMEX	VNQ	Mon, Mar 21, 2022	106.48	106.97	105.29	105.75
4397	AMEX	VNQ	Fri, Mar 18, 2022	106.34	106.76	105.76	106.40
4396	AMEX	VNQ	Thu, Mar 17, 2022	104.40	106.40	104.38	106.40
4395	AMEX	VNQ	Wed, Mar 16, 2022	104.31	105.27	102.56	104.78
4394	AMEX	VNQ	Tue, Mar 15, 2022	103.78	104.33	102.61	103.55
4393	AMEX	VNQ	Mon, Mar 14, 2022	104.26	104.44	102.40	102.86
4392	AMEX	VNQ	Fri, Mar 11, 2022	105.30	105.79	103.60	103.67
4391	AMEX	VNQ	Thu, Mar 10, 2022	103.14	104.75	102.86	104.50
4390	AMEX	VNQ	Wed, Mar 9, 2022	104.39	105.28	104.07	104.24
4389	AMEX	VNQ	Tue, Mar 8, 2022	103.11	104.50	102.31	102.66
4388	AMEX	VNQ	Mon, Mar 7, 2022	105.01	105.26	103.11	103.16
4387	AMEX	VNQ	Fri, Mar 4, 2022	103.85	105.34	103.58	105.24
4386	AMEX	VNQ	Thu, Mar 3, 2022	104.49	105.11	103.41	104.76
4385	AMEX	VNQ	Wed, Mar 2, 2022	102.37	104.43	102.22	103.91
4384	AMEX	VNQ	Tue, Mar 1, 2022	102.80	103.42	101.45	102.00
4383	AMEX	VNQ	Mon, Feb 28, 2022	103.23	103.64	101.46	102.54
4382	AMEX	VNQ	Fri, Feb 25, 2022	102.05	104.24	101.59	104.09
4381	AMEX	VNQ	Thu, Feb 24, 2022	98.01	101.96	97.71	101.64
4380	AMEX	VNQ	Wed, Feb 23, 2022	102.50	102.94	99.92	99.96
4379	AMEX	VNQ	Tue, Feb 22, 2022	101.62	102.37	100.97	101.64
4378	AMEX	VNQ	Fri, Feb 18, 2022	102.37	103.45	101.87	102.01
4377	AMEX	VNQ	Thu, Feb 17, 2022	103.34	103.65	102.49	102.63
4376	AMEX	VNQ	Wed, Feb 16, 2022	103.36	103.99	102.62	103.73
4375	AMEX	VNQ	Tue, Feb 15, 2022	103.22	103.86	102.88	103.25
4374	AMEX	VNQ	Mon, Feb 14, 2022	103.41	104.05	101.89	102.33
4373	AMEX	VNQ	Fri, Feb 11, 2022	104.75	105.15	102.65	103.27
4372	AMEX	VNQ	Thu, Feb 10, 2022	105.28	106.74	103.63	104.22
4371	AMEX	VNQ	Wed, Feb 9, 2022	105.47	106.82	105.47	106.74
4370	AMEX	VNQ	Tue, Feb 8, 2022	104.81	105.19	104.12	104.38
4369	AMEX	VNQ	Mon, Feb 7, 2022	104.94	105.59	104.64	104.87
4368	AMEX	VNQ	Fri, Feb 4, 2022	105.38	106.27	104.03	105.02
4367	AMEX	VNQ	Thu, Feb 3, 2022	106.53	107.06	105.99	106.07
4366	AMEX	VNQ	Wed, Feb 2, 2022	106.41	107.52	106.28	107.21
4365	AMEX	VNQ	Tue, Feb 1, 2022	106.15	106.63	105.22	105.86
4364	AMEX	VNQ	Mon, Jan 31, 2022	104.57	106.44	104.07	106.24
4363	AMEX	VNQ	Fri, Jan 28, 2022	101.80	104.96	100.62	104.95
4362	AMEX	VNQ	Thu, Jan 27, 2022	103.99	104.87	101.22	101.66
4361	AMEX	VNQ	Wed, Jan 26, 2022	105.62	106.86	102.67	103.37
4360	AMEX	VNQ	Tue, Jan 25, 2022	104.28	105.81	103.04	105.01
4359	AMEX	VNQ	Mon, Jan 24, 2022	104.16	105.70	101.60	105.43
4358	AMEX	VNQ	Fri, Jan 21, 2022	105.53	106.60	104.96	105.23
4357	AMEX	VNQ	Thu, Jan 20, 2022	107.00	108.30	105.42	105.49
4356	AMEX	VNQ	Wed, Jan 19, 2022	108.90	109.36	106.86	106.86
4355	AMEX	VNQ	Tue, Jan 18, 2022	108.75	108.90	107.60	108.32
4354	AMEX	VNQ	Fri, Jan 14, 2022	109.88	109.99	108.17	109.47
4353	AMEX	VNQ	Thu, Jan 13, 2022	111.00	111.49	110.28	110.47
4352	AMEX	VNQ	Wed, Jan 12, 2022	110.57	111.37	110.52	110.69
4351	AMEX	VNQ	Tue, Jan 11, 2022	110.27	110.67	108.86	110.56
4350	AMEX	VNQ	Mon, Jan 10, 2022	110.35	110.50	109.02	110.39
4349	AMEX	VNQ	Fri, Jan 7, 2022	111.48	111.85	110.76	111.03
4348	AMEX	VNQ	Thu, Jan 6, 2022	111.81	112.22	110.60	111.77
4347	AMEX	VNQ	Wed, Jan 5, 2022	114.76	114.80	111.55	111.67
4346	AMEX	VNQ	Tue, Jan 4, 2022	115.42	116.08	114.86	114.96
4345	AMEX	VNQ	Mon, Jan 3, 2022	116.21	116.24	113.46	115.10
4344	AMEX	VNQ	Fri, Dec 31, 2021	115.71	116.71	115.65	116.01
4343	AMEX	VNQ	Thu, Dec 30, 2021	115.24	116.17	115.24	115.69
4342	AMEX	VNQ	Wed, Dec 29, 2021	114.65	115.44	114.05	115.19
4341	AMEX	VNQ	Tue, Dec 28, 2021	113.93	114.54	113.67	114.42
4340	AMEX	VNQ	Mon, Dec 27, 2021	112.11	114.02	112.02	114.00
4339	AMEX	VNQ	Thu, Dec 23, 2021	113.55	113.70	112.56	112.10
4338	AMEX	VNQ	Wed, Dec 22, 2021	112.45	113.38	112.32	113.27
4337	AMEX	VNQ	Tue, Dec 21, 2021	111.73	112.64	111.50	112.12
4336	AMEX	VNQ	Mon, Dec 20, 2021	110.57	111.19	109.62	110.87
4335	AMEX	VNQ	Fri, Dec 17, 2021	111.69	112.97	111.49	111.74
4334	AMEX	VNQ	Thu, Dec 16, 2021	112.27	112.92	111.27	111.88
4333	AMEX	VNQ	Wed, Dec 15, 2021	110.70	112.11	110.37	111.92
4332	AMEX	VNQ	Tue, Dec 14, 2021	111.49	111.71	109.84	110.37
4331	AMEX	VNQ	Mon, Dec 13, 2021	110.54	112.29	110.21	111.80
4330	AMEX	VNQ	Fri, Dec 10, 2021	110.98	111.00	110.28	110.76
4329	AMEX	VNQ	Thu, Dec 9, 2021	111.61	111.65	110.39	110.42
4328	AMEX	VNQ	Wed, Dec 8, 2021	111.24	112.31	111.00	112.04
4327	AMEX	VNQ	Tue, Dec 7, 2021	110.56	111.56	110.29	111.24
4326	AMEX	VNQ	Mon, Dec 6, 2021	108.42	110.45	108.42	109.66
4325	AMEX	VNQ	Fri, Dec 3, 2021	108.25	108.76	106.84	107.77
4324	AMEX	VNQ	Thu, Dec 2, 2021	105.50	108.76	105.26	108.13
4323	AMEX	VNQ	Wed, Dec 1, 2021	107.74	109.06	104.95	104.98
4322	AMEX	VNQ	Tue, Nov 30, 2021	108.15	108.43	106.65	106.74
4321	AMEX	VNQ	Mon, Nov 29, 2021	108.80	109.72	108.00	108.80
4320	AMEX	VNQ	Fri, Nov 26, 2021	109.50	109.50	107.36	108.00
4319	AMEX	VNQ	Wed, Nov 24, 2021	109.69	111.29	109.43	111.09
4318	AMEX	VNQ	Tue, Nov 23, 2021	109.11	110.08	108.70	109.76
4317	AMEX	VNQ	Mon, Nov 22, 2021	109.53	109.83	108.69	108.88
4316	AMEX	VNQ	Fri, Nov 19, 2021	110.08	110.18	109.01	109.42
4315	AMEX	VNQ	Thu, Nov 18, 2021	110.20	110.26	109.58	110.07
4314	AMEX	VNQ	Wed, Nov 17, 2021	109.43	110.20	107.97	110.05
4313	AMEX	VNQ	Tue, Nov 16, 2021	110.51	110.59	109.46	109.71
4312	AMEX	VNQ	Mon, Nov 15, 2021	109.85	110.47	109.45	110.44
4311	AMEX	VNQ	Fri, Nov 12, 2021	110.05	110.08	109.36	109.67
4310	AMEX	VNQ	Thu, Nov 11, 2021	109.74	109.77	109.00	109.75
4309	AMEX	VNQ	Wed, Nov 10, 2021	109.75	110.45	109.53	109.57
4308	AMEX	VNQ	Tue, Nov 9, 2021	110.01	110.32	109.76	110.08
4307	AMEX	VNQ	Mon, Nov 8, 2021	110.37	110.58	109.19	109.89
4306	AMEX	VNQ	Fri, Nov 5, 2021	110.41	111.27	109.88	109.98
4305	AMEX	VNQ	Thu, Nov 4, 2021	110.51	110.91	108.97	109.42
4304	AMEX	VNQ	Wed, Nov 3, 2021	110.17	110.77	109.61	110.47
4303	AMEX	VNQ	Tue, Nov 2, 2021	109.94	110.52	109.24	110.10
4302	AMEX	VNQ	Mon, Nov 1, 2021	109.30	109.80	107.79	109.58
4301	AMEX	VNQ	Fri, Oct 29, 2021	109.80	110.23	108.55	109.04
4300	AMEX	VNQ	Thu, Oct 28, 2021	108.86	110.30	108.78	110.28
4299	AMEX	VNQ	Wed, Oct 27, 2021	110.10	110.10	108.75	108.76
4298	AMEX	VNQ	Tue, Oct 26, 2021	109.60	110.06	109.35	109.69
4297	AMEX	VNQ	Mon, Oct 25, 2021	109.20	109.67	108.40	109.39
4296	AMEX	VNQ	Fri, Oct 22, 2021	108.67	109.41	108.57	109.04
4295	AMEX	VNQ	Thu, Oct 21, 2021	108.32	108.58	108.08	108.53
4294	AMEX	VNQ	Wed, Oct 20, 2021	106.85	108.38	106.78	108.38
4293	AMEX	VNQ	Tue, Oct 19, 2021	107.11	107.32	106.61	106.70
4292	AMEX	VNQ	Mon, Oct 18, 2021	105.94	107.00	105.78	106.65
4291	AMEX	VNQ	Fri, Oct 15, 2021	107.31	107.40	105.91	106.38
4290	AMEX	VNQ	Thu, Oct 14, 2021	105.79	106.56	105.52	106.46
4289	AMEX	VNQ	Wed, Oct 13, 2021	104.29	105.22	103.63	105.18
4288	AMEX	VNQ	Tue, Oct 12, 2021	103.32	104.86	103.04	104.42
4287	AMEX	VNQ	Mon, Oct 11, 2021	102.83	103.52	102.34	103.07
4286	AMEX	VNQ	Fri, Oct 8, 2021	103.78	103.91	102.73	102.81
4285	AMEX	VNQ	Thu, Oct 7, 2021	104.07	105.02	103.66	103.79
4284	AMEX	VNQ	Wed, Oct 6, 2021	102.11	103.64	101.00	103.51
4283	AMEX	VNQ	Tue, Oct 5, 2021	103.32	103.40	102.17	102.53
4282	AMEX	VNQ	Mon, Oct 4, 2021	103.10	103.69	102.60	103.24
4281	AMEX	VNQ	Fri, Oct 1, 2021	102.44	103.93	101.84	103.22
4280	AMEX	VNQ	Thu, Sep 30, 2021	103.84	103.95	101.78	101.78
4279	AMEX	VNQ	Wed, Sep 29, 2021	103.30	103.99	103.10	103.49
4278	AMEX	VNQ	Tue, Sep 28, 2021	102.83	103.29	102.09	102.72
4277	AMEX	VNQ	Mon, Sep 27, 2021	104.87	105.58	103.32	103.42
4276	AMEX	VNQ	Fri, Sep 24, 2021	105.68	106.10	104.59	104.83
4275	AMEX	VNQ	Thu, Sep 23, 2021	107.14	107.51	106.52	105.96
4274	AMEX	VNQ	Wed, Sep 22, 2021	106.57	107.48	106.10	106.83
4273	AMEX	VNQ	Tue, Sep 21, 2021	106.29	107.06	105.77	105.80
4272	AMEX	VNQ	Mon, Sep 20, 2021	105.22	106.36	104.49	105.75
4271	AMEX	VNQ	Fri, Sep 17, 2021	107.13	107.66	106.19	106.40
4270	AMEX	VNQ	Thu, Sep 16, 2021	107.18	107.87	106.57	107.36
4269	AMEX	VNQ	Wed, Sep 15, 2021	107.06	107.74	106.49	107.27
4268	AMEX	VNQ	Tue, Sep 14, 2021	107.69	107.73	106.31	106.93
4267	AMEX	VNQ	Mon, Sep 13, 2021	107.33	108.01	106.82	107.12
4266	AMEX	VNQ	Fri, Sep 10, 2021	108.07	108.25	106.38	106.40
4265	AMEX	VNQ	Thu, Sep 9, 2021	109.62	109.74	107.95	107.98
4264	AMEX	VNQ	Wed, Sep 8, 2021	109.40	110.55	109.13	110.22
4263	AMEX	VNQ	Tue, Sep 7, 2021	110.65	110.74	108.82	109.67
4262	AMEX	VNQ	Fri, Sep 3, 2021	110.63	111.06	109.70	110.92
4261	AMEX	VNQ	Thu, Sep 2, 2021	110.54	110.91	109.65	110.90
4260	AMEX	VNQ	Wed, Sep 1, 2021	108.84	110.40	108.80	110.32
4259	AMEX	VNQ	Tue, Aug 31, 2021	107.74	108.71	107.54	108.58
4258	AMEX	VNQ	Mon, Aug 30, 2021	107.05	108.08	106.78	108.07
4257	AMEX	VNQ	Fri, Aug 27, 2021	106.27	107.33	106.16	107.00
4256	AMEX	VNQ	Thu, Aug 26, 2021	105.95	106.23	105.46	105.89
4255	AMEX	VNQ	Wed, Aug 25, 2021	105.90	106.52	105.43	105.85
4254	AMEX	VNQ	Tue, Aug 24, 2021	106.53	106.62	105.46	105.92
4253	AMEX	VNQ	Mon, Aug 23, 2021	106.80	107.02	106.09	106.39
4252	AMEX	VNQ	Fri, Aug 20, 2021	105.82	107.03	105.22	106.59
4251	AMEX	VNQ	Thu, Aug 19, 2021	105.02	106.15	104.85	106.06
4250	AMEX	VNQ	Wed, Aug 18, 2021	106.30	106.36	105.48	105.55
4249	AMEX	VNQ	Tue, Aug 17, 2021	106.18	106.56	105.60	106.52
4248	AMEX	VNQ	Mon, Aug 16, 2021	106.66	107.22	106.37	106.63
4247	AMEX	VNQ	Fri, Aug 13, 2021	106.40	106.88	106.05	106.76
4246	AMEX	VNQ	Thu, Aug 12, 2021	106.19	106.24	105.69	106.18
4245	AMEX	VNQ	Wed, Aug 11, 2021	105.76	106.09	105.28	105.95
4244	AMEX	VNQ	Tue, Aug 10, 2021	106.49	106.50	105.19	105.33
4243	AMEX	VNQ	Mon, Aug 9, 2021	106.72	106.76	106.15	106.34
4242	AMEX	VNQ	Fri, Aug 6, 2021	107.26	107.65	106.75	106.91
4241	AMEX	VNQ	Thu, Aug 5, 2021	106.44	107.12	106.17	107.10
4240	AMEX	VNQ	Wed, Aug 4, 2021	106.17	106.59	105.46	105.86
4239	AMEX	VNQ	Tue, Aug 3, 2021	106.26	106.42	105.43	106.19
4238	AMEX	VNQ	Mon, Aug 2, 2021	106.87	107.66	105.85	106.06
4237	AMEX	VNQ	Fri, Jul 30, 2021	106.36	107.72	106.24	106.29
4236	AMEX	VNQ	Thu, Jul 29, 2021	106.51	107.18	106.05	106.15
4235	AMEX	VNQ	Wed, Jul 28, 2021	106.59	106.80	105.80	106.13
4234	AMEX	VNQ	Tue, Jul 27, 2021	105.84	106.67	105.41	106.50
4233	AMEX	VNQ	Mon, Jul 26, 2021	105.75	106.17	105.13	105.90
4232	AMEX	VNQ	Fri, Jul 23, 2021	105.35	105.97	104.98	105.85
4231	AMEX	VNQ	Thu, Jul 22, 2021	105.33	105.34	104.44	104.98
4230	AMEX	VNQ	Wed, Jul 21, 2021	106.02	106.52	105.66	105.82
4229	AMEX	VNQ	Tue, Jul 20, 2021	103.95	106.24	103.80	105.83
4228	AMEX	VNQ	Mon, Jul 19, 2021	104.11	104.33	102.59	103.39
4227	AMEX	VNQ	Fri, Jul 16, 2021	105.76	106.20	105.24	105.31
4226	AMEX	VNQ	Thu, Jul 15, 2021	105.00	105.50	104.92	105.38
4225	AMEX	VNQ	Wed, Jul 14, 2021	104.49	105.52	104.25	105.21
4224	AMEX	VNQ	Tue, Jul 13, 2021	105.69	105.78	104.08	104.48
4223	AMEX	VNQ	Mon, Jul 12, 2021	105.00	106.05	104.78	105.96
4222	AMEX	VNQ	Fri, Jul 9, 2021	103.90	105.07	103.63	105.06
4221	AMEX	VNQ	Thu, Jul 8, 2021	102.73	103.77	102.51	103.36
4220	AMEX	VNQ	Wed, Jul 7, 2021	103.13	103.99	102.80	103.65
4219	AMEX	VNQ	Tue, Jul 6, 2021	102.51	103.47	101.79	103.29
4218	AMEX	VNQ	Fri, Jul 2, 2021	102.63	103.04	102.17	102.54
4217	AMEX	VNQ	Thu, Jul 1, 2021	102.03	103.02	101.51	102.23
4216	AMEX	VNQ	Wed, Jun 30, 2021	102.34	102.90	101.68	101.79
4215	AMEX	VNQ	Tue, Jun 29, 2021	102.77	103.20	102.26	102.33
4214	AMEX	VNQ	Mon, Jun 28, 2021	103.09	103.15	101.69	102.61
4213	AMEX	VNQ	Fri, Jun 25, 2021	102.25	103.01	102.08	102.91
4212	AMEX	VNQ	Thu, Jun 24, 2021	102.82	102.82	101.66	102.22
4211	AMEX	VNQ	Wed, Jun 23, 2021	103.35	103.75	103.08	102.44
4210	AMEX	VNQ	Tue, Jun 22, 2021	103.89	104.01	103.28	103.35
4209	AMEX	VNQ	Mon, Jun 21, 2021	102.31	104.21	101.80	103.89
4208	AMEX	VNQ	Fri, Jun 18, 2021	103.02	103.47	101.79	101.79
4207	AMEX	VNQ	Thu, Jun 17, 2021	103.41	103.70	102.86	103.55
4206	AMEX	VNQ	Wed, Jun 16, 2021	104.58	105.05	103.49	103.68
4205	AMEX	VNQ	Tue, Jun 15, 2021	105.40	105.49	104.36	104.36
4204	AMEX	VNQ	Mon, Jun 14, 2021	105.09	105.49	104.91	105.49
4203	AMEX	VNQ	Fri, Jun 11, 2021	105.52	105.63	104.56	105.08
4202	AMEX	VNQ	Thu, Jun 10, 2021	104.85	105.77	104.54	105.50
4201	AMEX	VNQ	Wed, Jun 9, 2021	104.91	105.21	104.70	104.75
4200	AMEX	VNQ	Tue, Jun 8, 2021	104.01	104.89	103.89	104.61
4199	AMEX	VNQ	Mon, Jun 7, 2021	102.74	104.20	102.71	103.75
4198	AMEX	VNQ	Fri, Jun 4, 2021	103.00	103.00	102.08	102.54
4197	AMEX	VNQ	Thu, Jun 3, 2021	102.75	102.75	102.01	102.49
4196	AMEX	VNQ	Wed, Jun 2, 2021	102.06	102.98	101.61	102.87
4195	AMEX	VNQ	Tue, Jun 1, 2021	100.37	101.69	100.01	101.68
4194	AMEX	VNQ	Fri, May 28, 2021	99.86	100.17	99.56	99.88
4193	AMEX	VNQ	Thu, May 27, 2021	99.82	99.83	99.16	99.28
4192	AMEX	VNQ	Wed, May 26, 2021	99.25	100.07	99.05	99.51
4191	AMEX	VNQ	Tue, May 25, 2021	99.28	99.50	98.67	99.07
4190	AMEX	VNQ	Mon, May 24, 2021	98.32	99.47	98.23	99.10
4189	AMEX	VNQ	Fri, May 21, 2021	98.22	98.41	97.65	97.88
4188	AMEX	VNQ	Thu, May 20, 2021	96.91	98.29	96.64	97.98
4187	AMEX	VNQ	Wed, May 19, 2021	96.45	96.89	95.46	96.89
4186	AMEX	VNQ	Tue, May 18, 2021	97.20	97.83	96.60	97.20
4185	AMEX	VNQ	Mon, May 17, 2021	97.04	97.39	96.69	97.18
4184	AMEX	VNQ	Fri, May 14, 2021	96.45	97.42	96.31	97.08
4183	AMEX	VNQ	Thu, May 13, 2021	95.00	96.62	94.94	95.94
4182	AMEX	VNQ	Wed, May 12, 2021	96.94	97.13	94.64	94.71
4181	AMEX	VNQ	Tue, May 11, 2021	97.57	97.57	96.36	97.17
4180	AMEX	VNQ	Mon, May 10, 2021	98.80	99.57	98.40	98.41
4179	AMEX	VNQ	Fri, May 7, 2021	97.23	98.50	97.07	98.44
4178	AMEX	VNQ	Thu, May 6, 2021	96.69	97.24	96.26	97.16
4177	AMEX	VNQ	Wed, May 5, 2021	98.08	97.07	96.23	96.62
4176	AMEX	VNQ	Tue, May 4, 2021	98.43	99.23	97.69	98.25
4175	AMEX	VNQ	Mon, May 3, 2021	99.56	99.56	98.67	98.89
4174	AMEX	VNQ	Fri, Apr 30, 2021	98.39	99.30	98.21	99.08
4173	AMEX	VNQ	Thu, Apr 29, 2021	98.50	99.13	98.03	98.69
4172	AMEX	VNQ	Wed, Apr 28, 2021	98.31	98.44	97.80	97.85
4171	AMEX	VNQ	Tue, Apr 27, 2021	98.36	98.40	97.81	98.06
4170	AMEX	VNQ	Mon, Apr 26, 2021	98.10	98.65	97.84	98.07
4169	AMEX	VNQ	Fri, Apr 23, 2021	97.43	97.98	97.14	97.78
4168	AMEX	VNQ	Thu, Apr 22, 2021	97.73	98.13	96.99	97.21
4167	AMEX	VNQ	Wed, Apr 21, 2021	97.22	97.91	96.87	97.74
4166	AMEX	VNQ	Tue, Apr 20, 2021	96.16	97.28	96.12	97.10
4165	AMEX	VNQ	Mon, Apr 19, 2021	96.17	96.31	95.51	96.31
4164	AMEX	VNQ	Fri, Apr 16, 2021	96.26	96.40	95.80	96.12
4163	AMEX	VNQ	Thu, Apr 15, 2021	94.84	95.91	94.64	95.91
4162	AMEX	VNQ	Wed, Apr 14, 2021	94.85	95.34	94.13	94.26
4161	AMEX	VNQ	Tue, Apr 13, 2021	94.15	94.88	94.03	94.76
4160	AMEX	VNQ	Mon, Apr 12, 2021	93.93	94.29	93.14	94.29
4159	AMEX	VNQ	Fri, Apr 9, 2021	94.00	94.12	93.52	93.74
4158	AMEX	VNQ	Thu, Apr 8, 2021	94.23	94.58	93.76	93.85
4157	AMEX	VNQ	Wed, Apr 7, 2021	94.15	94.50	93.38	94.20
4156	AMEX	VNQ	Tue, Apr 6, 2021	93.95	94.14	93.49	94.13
4155	AMEX	VNQ	Mon, Apr 5, 2021	94.16	94.16	92.98	93.89
4154	AMEX	VNQ	Thu, Apr 1, 2021	92.34	93.58	92.00	93.53
4153	AMEX	VNQ	Wed, Mar 31, 2021	92.42	92.88	91.49	91.86
4152	AMEX	VNQ	Tue, Mar 30, 2021	92.16	92.68	92.04	92.42
4151	AMEX	VNQ	Mon, Mar 29, 2021	92.64	92.94	91.49	92.30
4150	AMEX	VNQ	Fri, Mar 26, 2021	91.32	92.89	91.16	92.84
4149	AMEX	VNQ	Thu, Mar 25, 2021	89.83	91.09	88.83	90.88
4148	AMEX	VNQ	Wed, Mar 24, 2021	91.05	91.78	90.49	89.96
4147	AMEX	VNQ	Tue, Mar 23, 2021	91.10	91.71	90.49	91.00
4146	AMEX	VNQ	Mon, Mar 22, 2021	90.50	91.35	90.20	91.13
4145	AMEX	VNQ	Fri, Mar 19, 2021	91.88	92.12	90.41	90.49
4144	AMEX	VNQ	Thu, Mar 18, 2021	92.31	92.40	91.43	91.74
4143	AMEX	VNQ	Wed, Mar 17, 2021	92.43	92.72	91.57	92.68
4142	AMEX	VNQ	Tue, Mar 16, 2021	92.99	93.20	92.20	92.60
4141	AMEX	VNQ	Mon, Mar 15, 2021	91.83	93.20	91.36	92.98
4140	AMEX	VNQ	Fri, Mar 12, 2021	90.07	91.66	90.03	91.62
4139	AMEX	VNQ	Thu, Mar 11, 2021	89.70	90.63	89.15	90.11
4138	AMEX	VNQ	Wed, Mar 10, 2021	88.42	89.63	88.15	89.07
4137	AMEX	VNQ	Tue, Mar 9, 2021	88.13	88.87	88.07	88.19
4136	AMEX	VNQ	Mon, Mar 8, 2021	87.23	88.53	86.59	87.61
4135	AMEX	VNQ	Fri, Mar 5, 2021	86.58	87.16	84.45	86.86
4134	AMEX	VNQ	Thu, Mar 4, 2021	87.08	87.55	84.88	85.92
4133	AMEX	VNQ	Wed, Mar 3, 2021	87.37	87.73	86.73	86.91
4132	AMEX	VNQ	Tue, Mar 2, 2021	88.29	88.29	86.83	87.41
4131	AMEX	VNQ	Mon, Mar 1, 2021	88.87	89.67	88.16	88.26
4130	AMEX	VNQ	Fri, Feb 26, 2021	89.51	89.52	87.77	87.87
4129	AMEX	VNQ	Thu, Feb 25, 2021	90.80	91.45	88.56	89.17
4128	AMEX	VNQ	Wed, Feb 24, 2021	90.23	91.19	90.01	90.91
4127	AMEX	VNQ	Tue, Feb 23, 2021	89.88	90.47	89.65	90.22
4126	AMEX	VNQ	Mon, Feb 22, 2021	88.70	90.05	88.51	89.66
4125	AMEX	VNQ	Fri, Feb 19, 2021	88.73	89.45	88.49	88.92
4124	AMEX	VNQ	Thu, Feb 18, 2021	88.47	88.79	88.26	88.41
4123	AMEX	VNQ	Wed, Feb 17, 2021	88.70	88.93	88.25	88.79
4122	AMEX	VNQ	Tue, Feb 16, 2021	89.92	89.97	88.41	88.90
4121	AMEX	VNQ	Fri, Feb 12, 2021	89.34	89.68	88.91	89.59
4120	AMEX	VNQ	Thu, Feb 11, 2021	89.54	90.09	89.05	89.57
4119	AMEX	VNQ	Wed, Feb 10, 2021	89.36	90.10	88.99	89.38
4118	AMEX	VNQ	Tue, Feb 9, 2021	88.75	89.13	88.39	88.90
4117	AMEX	VNQ	Mon, Feb 8, 2021	88.43	88.59	87.79	88.59
4116	AMEX	VNQ	Fri, Feb 5, 2021	88.17	88.28	87.81	88.11
4115	AMEX	VNQ	Thu, Feb 4, 2021	87.22	88.29	87.10	87.80
4114	AMEX	VNQ	Wed, Feb 3, 2021	87.47	87.48	86.00	87.20
4113	AMEX	VNQ	Tue, Feb 2, 2021	87.46	87.74	86.68	87.42
4112	AMEX	VNQ	Mon, Feb 1, 2021	85.48	86.96	84.42	86.90
4111	AMEX	VNQ	Fri, Jan 29, 2021	85.47	86.33	84.51	84.96
4110	AMEX	VNQ	Thu, Jan 28, 2021	85.51	86.91	85.23	85.95
4109	AMEX	VNQ	Wed, Jan 27, 2021	86.38	87.18	85.07	85.49
4108	AMEX	VNQ	Tue, Jan 26, 2021	86.61	87.31	86.46	87.03
4107	AMEX	VNQ	Mon, Jan 25, 2021	85.74	87.08	85.26	86.42
4106	AMEX	VNQ	Fri, Jan 22, 2021	85.13	85.91	84.92	85.77
4105	AMEX	VNQ	Thu, Jan 21, 2021	85.73	85.74	84.83	85.57
4104	AMEX	VNQ	Wed, Jan 20, 2021	84.44	86.37	84.13	85.98
4103	AMEX	VNQ	Tue, Jan 19, 2021	85.14	85.18	83.99	84.37
4102	AMEX	VNQ	Fri, Jan 15, 2021	83.46	84.87	83.18	84.61
4101	AMEX	VNQ	Thu, Jan 14, 2021	83.44	84.22	83.13	83.65
4100	AMEX	VNQ	Wed, Jan 13, 2021	82.22	83.33	82.21	83.16
4099	AMEX	VNQ	Tue, Jan 12, 2021	81.86	82.23	81.23	82.16
4098	AMEX	VNQ	Mon, Jan 11, 2021	82.53	83.02	81.68	81.97
4097	AMEX	VNQ	Fri, Jan 8, 2021	82.53	83.36	82.39	83.07
4096	AMEX	VNQ	Thu, Jan 7, 2021	82.50	82.54	81.75	82.27
4095	AMEX	VNQ	Wed, Jan 6, 2021	82.26	82.97	81.73	82.43
4094	AMEX	VNQ	Tue, Jan 5, 2021	82.17	82.87	82.13	82.29
4093	AMEX	VNQ	Mon, Jan 4, 2021	85.20	85.28	82.07	82.17
4092	AMEX	VNQ	Thu, Dec 31, 2020	84.09	85.05	83.40	84.93
4091	AMEX	VNQ	Wed, Dec 30, 2020	83.87	84.78	83.71	84.12
4090	AMEX	VNQ	Tue, Dec 29, 2020	84.69	85.14	83.57	83.66
4089	AMEX	VNQ	Mon, Dec 28, 2020	84.29	84.51	83.80	84.38
4088	AMEX	VNQ	Thu, Dec 24, 2020	83.48	83.90	83.23	83.88
4087	AMEX	VNQ	Wed, Dec 23, 2020	85.37	85.93	84.42	83.15
4086	AMEX	VNQ	Tue, Dec 22, 2020	84.50	85.12	84.11	85.04
4085	AMEX	VNQ	Mon, Dec 21, 2020	83.70	84.51	83.35	84.45
4084	AMEX	VNQ	Fri, Dec 18, 2020	86.76	86.77	84.40	84.93
4083	AMEX	VNQ	Thu, Dec 17, 2020	86.26	86.75	85.92	86.67
4082	AMEX	VNQ	Wed, Dec 16, 2020	85.99	86.46	85.41	85.84
4081	AMEX	VNQ	Tue, Dec 15, 2020	84.50	85.76	83.85	85.74
4080	AMEX	VNQ	Mon, Dec 14, 2020	85.08	85.68	83.96	84.02
4079	AMEX	VNQ	Fri, Dec 11, 2020	84.06	84.57	83.57	84.39
4078	AMEX	VNQ	Thu, Dec 10, 2020	84.38	85.02	84.16	84.47
4077	AMEX	VNQ	Wed, Dec 9, 2020	85.55	85.65	84.28	84.84
4076	AMEX	VNQ	Tue, Dec 8, 2020	85.29	85.82	85.25	85.37
4075	AMEX	VNQ	Mon, Dec 7, 2020	86.21	86.49	85.35	85.67
4074	AMEX	VNQ	Fri, Dec 4, 2020	85.49	86.44	85.49	86.42
4073	AMEX	VNQ	Thu, Dec 3, 2020	84.60	85.55	84.47	85.12
4072	AMEX	VNQ	Wed, Dec 2, 2020	84.89	85.39	84.34	84.41
4071	AMEX	VNQ	Tue, Dec 1, 2020	84.96	85.43	84.70	85.08
4070	AMEX	VNQ	Mon, Nov 30, 2020	84.78	84.85	83.73	84.00
4069	AMEX	VNQ	Fri, Nov 27, 2020	85.52	85.55	84.54	84.89
4068	AMEX	VNQ	Wed, Nov 25, 2020	85.29	85.41	84.08	85.27
4067	AMEX	VNQ	Tue, Nov 24, 2020	85.71	86.41	85.12	85.22
4066	AMEX	VNQ	Mon, Nov 23, 2020	85.19	85.77	84.63	84.77
4065	AMEX	VNQ	Fri, Nov 20, 2020	85.03	85.15	84.23	84.61
4064	AMEX	VNQ	Thu, Nov 19, 2020	84.62	85.17	83.73	85.07
4063	AMEX	VNQ	Wed, Nov 18, 2020	86.59	87.08	84.68	84.74
4062	AMEX	VNQ	Tue, Nov 17, 2020	85.70	86.76	85.11	86.42
4061	AMEX	VNQ	Mon, Nov 16, 2020	87.17	87.44	85.32	86.34
4060	AMEX	VNQ	Fri, Nov 13, 2020	83.66	85.57	83.66	85.38
4059	AMEX	VNQ	Thu, Nov 12, 2020	83.88	84.23	82.59	83.16
4058	AMEX	VNQ	Wed, Nov 11, 2020	84.28	84.65	83.44	84.26
4057	AMEX	VNQ	Tue, Nov 10, 2020	82.85	84.02	82.39	83.94
4056	AMEX	VNQ	Mon, Nov 9, 2020	84.53	88.29	82.56	82.73
4055	AMEX	VNQ	Fri, Nov 6, 2020	80.69	81.11	79.60	79.90
4054	AMEX	VNQ	Thu, Nov 5, 2020	80.69	81.21	80.12	80.45
4053	AMEX	VNQ	Wed, Nov 4, 2020	80.50	81.29	79.44	80.07
4052	AMEX	VNQ	Tue, Nov 3, 2020	79.20	80.40	78.92	79.93
4051	AMEX	VNQ	Mon, Nov 2, 2020	77.40	78.46	76.88	78.42
4050	AMEX	VNQ	Fri, Oct 30, 2020	76.66	77.22	75.68	76.59
4049	AMEX	VNQ	Thu, Oct 29, 2020	76.20	77.68	75.46	77.10
4048	AMEX	VNQ	Wed, Oct 28, 2020	76.68	77.43	75.79	76.08
4047	AMEX	VNQ	Tue, Oct 27, 2020	79.30	79.73	77.94	77.94
4046	AMEX	VNQ	Mon, Oct 26, 2020	79.74	79.86	78.51	79.21
4045	AMEX	VNQ	Fri, Oct 23, 2020	80.18	80.67	79.69	80.36
4044	AMEX	VNQ	Thu, Oct 22, 2020	79.88	80.22	79.53	79.88
4043	AMEX	VNQ	Wed, Oct 21, 2020	79.91	80.27	79.51	79.89
4042	AMEX	VNQ	Tue, Oct 20, 2020	80.09	80.74	79.93	80.13
4041	AMEX	VNQ	Mon, Oct 19, 2020	81.03	81.20	79.44	79.56
4040	AMEX	VNQ	Fri, Oct 16, 2020	81.41	81.43	80.67	80.82
4039	AMEX	VNQ	Thu, Oct 15, 2020	80.35	82.06	80.33	81.40
4038	AMEX	VNQ	Wed, Oct 14, 2020	81.90	82.10	80.86	80.98
4037	AMEX	VNQ	Tue, Oct 13, 2020	83.07	83.12	81.50	81.98
4036	AMEX	VNQ	Mon, Oct 12, 2020	83.12	83.64	82.55	83.41
4035	AMEX	VNQ	Fri, Oct 9, 2020	83.86	83.88	82.73	83.02
4034	AMEX	VNQ	Thu, Oct 8, 2020	82.42	83.58	82.28	83.35
4033	AMEX	VNQ	Wed, Oct 7, 2020	82.37	82.40	81.60	81.98
4032	AMEX	VNQ	Tue, Oct 6, 2020	82.61	83.07	81.54	81.86
4031	AMEX	VNQ	Mon, Oct 5, 2020	82.23	82.66	80.83	82.40
4030	AMEX	VNQ	Fri, Oct 2, 2020	79.46	82.19	79.17	81.93
4029	AMEX	VNQ	Thu, Oct 1, 2020	79.28	80.62	78.93	80.54
4028	AMEX	VNQ	Wed, Sep 30, 2020	79.12	79.88	78.15	78.96
4027	AMEX	VNQ	Tue, Sep 29, 2020	79.28	79.33	78.08	78.72
4026	AMEX	VNQ	Mon, Sep 28, 2020	78.79	79.67	78.70	79.29
4025	AMEX	VNQ	Fri, Sep 25, 2020	75.96	77.76	75.72	77.70
4024	AMEX	VNQ	Thu, Sep 24, 2020	76.32	77.81	75.95	76.13
4023	AMEX	VNQ	Wed, Sep 23, 2020	78.73	78.73	76.21	76.31
4022	AMEX	VNQ	Tue, Sep 22, 2020	77.99	79.32	77.83	78.68
4021	AMEX	VNQ	Mon, Sep 21, 2020	79.16	79.17	77.32	77.75
4020	AMEX	VNQ	Fri, Sep 18, 2020	81.98	81.98	80.02	80.16
4019	AMEX	VNQ	Thu, Sep 17, 2020	82.78	83.35	81.48	82.01
4018	AMEX	VNQ	Wed, Sep 16, 2020	83.70	84.49	83.29	83.64
4017	AMEX	VNQ	Tue, Sep 15, 2020	82.56	83.98	82.50	83.20
4016	AMEX	VNQ	Mon, Sep 14, 2020	80.78	82.46	80.68	82.21
4015	AMEX	VNQ	Fri, Sep 11, 2020	80.89	80.98	79.51	80.25
4014	AMEX	VNQ	Thu, Sep 10, 2020	81.79	81.90	80.62	80.70
4013	AMEX	VNQ	Wed, Sep 9, 2020	81.32	82.74	81.24	81.70
4012	AMEX	VNQ	Tue, Sep 8, 2020	81.54	81.59	80.32	80.90
4011	AMEX	VNQ	Fri, Sep 4, 2020	82.57	83.10	80.53	81.90
4010	AMEX	VNQ	Thu, Sep 3, 2020	83.31	84.04	81.70	82.33
4009	AMEX	VNQ	Wed, Sep 2, 2020	81.90	83.46	81.24	83.33
4008	AMEX	VNQ	Tue, Sep 1, 2020	81.47	81.88	80.88	81.81
4007	AMEX	VNQ	Mon, Aug 31, 2020	82.48	82.50	81.44	81.75
4006	AMEX	VNQ	Fri, Aug 28, 2020	82.18	82.59	81.34	82.59
4005	AMEX	VNQ	Thu, Aug 27, 2020	81.03	82.31	81.01	82.05
4004	AMEX	VNQ	Wed, Aug 26, 2020	81.43	81.43	80.37	80.86
4003	AMEX	VNQ	Tue, Aug 25, 2020	81.61	81.80	80.83	81.61
4002	AMEX	VNQ	Mon, Aug 24, 2020	81.00	81.43	79.92	81.40
4001	AMEX	VNQ	Fri, Aug 21, 2020	80.74	81.23	79.89	80.88
4000	AMEX	VNQ	Thu, Aug 20, 2020	79.60	81.27	79.38	80.75
3999	AMEX	VNQ	Wed, Aug 19, 2020	81.61	81.67	79.84	79.99
3998	AMEX	VNQ	Tue, Aug 18, 2020	81.81	81.91	80.92	81.42
3997	AMEX	VNQ	Mon, Aug 17, 2020	81.20	81.85	80.83	81.81
3996	AMEX	VNQ	Fri, Aug 14, 2020	80.93	81.91	80.84	81.15
3995	AMEX	VNQ	Thu, Aug 13, 2020	81.88	82.57	80.93	81.14
3994	AMEX	VNQ	Wed, Aug 12, 2020	81.96	82.28	81.64	82.15
3993	AMEX	VNQ	Tue, Aug 11, 2020	83.33	83.47	81.02	81.33
3992	AMEX	VNQ	Mon, Aug 10, 2020	82.64	83.02	82.16	82.52
3991	AMEX	VNQ	Fri, Aug 7, 2020	80.93	82.43	80.80	82.39
3990	AMEX	VNQ	Thu, Aug 6, 2020	80.79	81.46	80.71	81.23
3989	AMEX	VNQ	Wed, Aug 5, 2020	81.80	82.12	80.70	81.10
3988	AMEX	VNQ	Tue, Aug 4, 2020	80.17	81.71	80.11	81.51
3987	AMEX	VNQ	Mon, Aug 3, 2020	81.42	81.42	79.88	80.31
3986	AMEX	VNQ	Fri, Jul 31, 2020	81.45	81.50	80.12	81.39
3985	AMEX	VNQ	Thu, Jul 30, 2020	81.00	81.61	80.47	81.54
3984	AMEX	VNQ	Wed, Jul 29, 2020	80.96	82.07	80.82	82.07
3983	AMEX	VNQ	Tue, Jul 28, 2020	78.91	80.90	78.74	80.51
3982	AMEX	VNQ	Mon, Jul 27, 2020	78.16	79.03	77.23	78.94
3981	AMEX	VNQ	Fri, Jul 24, 2020	78.59	79.00	78.07	78.20
3980	AMEX	VNQ	Thu, Jul 23, 2020	78.95	79.41	77.81	78.78
3979	AMEX	VNQ	Wed, Jul 22, 2020	77.56	79.19	77.36	79.11
3978	AMEX	VNQ	Tue, Jul 21, 2020	78.38	78.74	77.71	77.92
3977	AMEX	VNQ	Mon, Jul 20, 2020	78.60	79.00	77.46	77.73
3976	AMEX	VNQ	Fri, Jul 17, 2020	77.92	79.00	77.47	78.67
3975	AMEX	VNQ	Thu, Jul 16, 2020	78.17	78.45	77.36	77.66
3974	AMEX	VNQ	Wed, Jul 15, 2020	79.15	79.39	78.05	78.60
3973	AMEX	VNQ	Tue, Jul 14, 2020	77.16	78.07	76.94	77.84
3972	AMEX	VNQ	Mon, Jul 13, 2020	78.40	78.85	77.00	77.19
3971	AMEX	VNQ	Fri, Jul 10, 2020	77.72	78.51	77.56	78.12
3970	AMEX	VNQ	Thu, Jul 9, 2020	78.23	78.30	76.65	77.88
3969	AMEX	VNQ	Wed, Jul 8, 2020	78.59	78.88	77.66	78.37
3968	AMEX	VNQ	Tue, Jul 7, 2020	79.13	79.49	78.38	78.48
3967	AMEX	VNQ	Mon, Jul 6, 2020	81.60	81.72	79.95	80.07
3966	AMEX	VNQ	Thu, Jul 2, 2020	81.67	81.90	79.75	80.11
3965	AMEX	VNQ	Wed, Jul 1, 2020	78.80	80.66	78.60	80.34
3964	AMEX	VNQ	Tue, Jun 30, 2020	77.87	78.91	77.38	78.53
3963	AMEX	VNQ	Mon, Jun 29, 2020	76.88	77.67	75.84	77.61
3962	AMEX	VNQ	Fri, Jun 26, 2020	77.36	77.65	76.05	76.14
3961	AMEX	VNQ	Thu, Jun 25, 2020	76.17	77.71	76.03	77.63
3960	AMEX	VNQ	Wed, Jun 24, 2020	78.68	78.88	75.66	76.65
3959	AMEX	VNQ	Tue, Jun 23, 2020	80.80	80.93	79.45	79.68
3958	AMEX	VNQ	Mon, Jun 22, 2020	79.94	80.23	78.68	80.01
3957	AMEX	VNQ	Fri, Jun 19, 2020	82.45	82.45	79.68	80.09
3956	AMEX	VNQ	Thu, Jun 18, 2020	81.19	81.72	80.82	81.27
3955	AMEX	VNQ	Wed, Jun 17, 2020	83.87	83.95	82.16	82.17
3954	AMEX	VNQ	Tue, Jun 16, 2020	84.61	84.84	82.02	83.38
3953	AMEX	VNQ	Mon, Jun 15, 2020	78.15	82.19	77.98	81.77
3952	AMEX	VNQ	Fri, Jun 12, 2020	80.55	80.92	78.44	80.63
3951	AMEX	VNQ	Thu, Jun 11, 2020	79.57	80.63	77.73	77.84
3950	AMEX	VNQ	Wed, Jun 10, 2020	85.11	85.11	82.53	83.18
3949	AMEX	VNQ	Tue, Jun 9, 2020	85.21	85.90	84.30	85.35
3948	AMEX	VNQ	Mon, Jun 8, 2020	85.82	86.80	85.67	86.79
3947	AMEX	VNQ	Fri, Jun 5, 2020	84.49	86.07	84.30	84.69
3946	AMEX	VNQ	Thu, Jun 4, 2020	82.02	82.12	80.86	81.60
3945	AMEX	VNQ	Wed, Jun 3, 2020	80.69	82.77	80.67	82.42
3944	AMEX	VNQ	Tue, Jun 2, 2020	79.81	80.10	79.03	79.86
3943	AMEX	VNQ	Mon, Jun 1, 2020	77.36	79.79	77.27	79.22
3942	AMEX	VNQ	Fri, May 29, 2020	77.58	78.14	76.89	77.43
3941	AMEX	VNQ	Thu, May 28, 2020	78.69	78.82	77.58	78.21
3940	AMEX	VNQ	Wed, May 27, 2020	78.00	78.27	75.97	77.84
3939	AMEX	VNQ	Tue, May 26, 2020	75.76	76.72	75.55	76.32
3938	AMEX	VNQ	Fri, May 22, 2020	72.59	73.63	72.28	73.57
3937	AMEX	VNQ	Thu, May 21, 2020	72.21	73.09	71.90	72.59
3936	AMEX	VNQ	Wed, May 20, 2020	72.79	72.84	72.01	72.53
3935	AMEX	VNQ	Tue, May 19, 2020	72.59	72.95	71.89	71.89
3934	AMEX	VNQ	Mon, May 18, 2020	71.01	73.43	71.01	72.87
3933	AMEX	VNQ	Fri, May 15, 2020	68.63	68.84	67.58	68.80
3932	AMEX	VNQ	Thu, May 14, 2020	67.87	69.07	66.27	69.07
3931	AMEX	VNQ	Wed, May 13, 2020	70.03	70.36	68.51	68.83
3930	AMEX	VNQ	Tue, May 12, 2020	74.22	74.22	70.48	70.54
3929	AMEX	VNQ	Mon, May 11, 2020	74.13	75.08	73.50	73.90
3928	AMEX	VNQ	Fri, May 8, 2020	74.22	75.24	74.07	74.99
3927	AMEX	VNQ	Thu, May 7, 2020	72.90	74.30	72.85	73.25
3926	AMEX	VNQ	Wed, May 6, 2020	73.79	74.15	72.20	72.22
3925	AMEX	VNQ	Tue, May 5, 2020	73.90	74.66	73.43	73.54
3924	AMEX	VNQ	Mon, May 4, 2020	72.66	73.24	71.57	73.18
3923	AMEX	VNQ	Fri, May 1, 2020	74.08	74.37	72.76	73.54
3922	AMEX	VNQ	Thu, Apr 30, 2020	75.87	76.36	74.81	76.11
3921	AMEX	VNQ	Wed, Apr 29, 2020	77.50	78.05	76.68	77.00
3920	AMEX	VNQ	Tue, Apr 28, 2020	76.68	77.80	75.80	75.86
3919	AMEX	VNQ	Mon, Apr 27, 2020	73.41	75.51	73.25	75.24
3918	AMEX	VNQ	Fri, Apr 24, 2020	72.97	73.12	71.87	72.75
3917	AMEX	VNQ	Thu, Apr 23, 2020	73.27	73.89	72.19	72.44
3916	AMEX	VNQ	Wed, Apr 22, 2020	73.06	73.66	72.45	73.05
3915	AMEX	VNQ	Tue, Apr 21, 2020	71.36	72.55	70.99	71.95
3914	AMEX	VNQ	Mon, Apr 20, 2020	74.54	74.96	73.26	73.28
3913	AMEX	VNQ	Fri, Apr 17, 2020	75.92	76.51	75.07	76.11
3912	AMEX	VNQ	Thu, Apr 16, 2020	74.77	75.21	73.28	73.78
3911	AMEX	VNQ	Wed, Apr 15, 2020	75.31	76.17	73.83	74.63
3910	AMEX	VNQ	Tue, Apr 14, 2020	77.09	78.53	77.09	77.71
3909	AMEX	VNQ	Mon, Apr 13, 2020	78.41	78.61	75.07	75.59
3908	AMEX	VNQ	Thu, Apr 9, 2020	75.98	79.99	75.98	78.91
3907	AMEX	VNQ	Wed, Apr 8, 2020	71.00	75.16	70.10	74.72
3906	AMEX	VNQ	Tue, Apr 7, 2020	71.99	73.35	69.92	69.95
3905	AMEX	VNQ	Mon, Apr 6, 2020	66.81	69.68	66.81	69.31
3904	AMEX	VNQ	Fri, Apr 3, 2020	64.99	65.88	63.27	64.53
3903	AMEX	VNQ	Thu, Apr 2, 2020	64.32	66.84	64.17	65.48
3902	AMEX	VNQ	Wed, Apr 1, 2020	66.51	66.80	63.89	65.26
3901	AMEX	VNQ	Tue, Mar 31, 2020	71.06	71.22	67.95	69.85
3900	AMEX	VNQ	Mon, Mar 30, 2020	70.76	71.83	68.44	71.58
3899	AMEX	VNQ	Fri, Mar 27, 2020	67.79	71.83	67.40	70.05
3898	AMEX	VNQ	Thu, Mar 26, 2020	65.98	70.25	65.58	69.98
3897	AMEX	VNQ	Wed, Mar 25, 2020	62.29	68.77	61.83	65.37
3896	AMEX	VNQ	Tue, Mar 24, 2020	59.61	62.26	58.78	62.03
3895	AMEX	VNQ	Mon, Mar 23, 2020	59.39	59.50	55.58	56.91
3894	AMEX	VNQ	Fri, Mar 20, 2020	63.55	65.20	59.35	59.68
3893	AMEX	VNQ	Thu, Mar 19, 2020	61.71	64.25	60.00	62.81
3892	AMEX	VNQ	Wed, Mar 18, 2020	65.04	67.44	60.50	62.59
3891	AMEX	VNQ	Tue, Mar 17, 2020	66.63	70.50	64.44	69.17
3890	AMEX	VNQ	Mon, Mar 16, 2020	71.88	74.35	65.24	65.39
3889	AMEX	VNQ	Fri, Mar 13, 2020	77.33	79.57	73.02	79.48
3888	AMEX	VNQ	Thu, Mar 12, 2020	75.90	78.53	72.60	73.10
3887	AMEX	VNQ	Wed, Mar 11, 2020	84.65	84.65	80.53	81.34
3886	AMEX	VNQ	Tue, Mar 10, 2020	85.05	86.62	81.83	86.54
3885	AMEX	VNQ	Mon, Mar 9, 2020	86.00	86.53	83.56	83.03
3884	AMEX	VNQ	Fri, Mar 6, 2020	90.24	91.01	87.79	90.67
3883	AMEX	VNQ	Thu, Mar 5, 2020	92.72	93.44	91.15	92.26
3882	AMEX	VNQ	Wed, Mar 4, 2020	92.26	94.40	92.13	94.28
3881	AMEX	VNQ	Tue, Mar 3, 2020	91.18	93.31	90.10	90.85
3880	AMEX	VNQ	Mon, Mar 2, 2020	87.65	91.07	87.16	91.06
3879	AMEX	VNQ	Fri, Feb 28, 2020	87.50	88.20	84.66	87.33
3878	AMEX	VNQ	Thu, Feb 27, 2020	93.10	93.30	89.49	89.49
3877	AMEX	VNQ	Wed, Feb 26, 2020	95.74	96.46	94.47	94.52
3876	AMEX	VNQ	Tue, Feb 25, 2020	98.44	98.62	95.29	95.55
3875	AMEX	VNQ	Mon, Feb 24, 2020	98.39	99.13	97.75	98.21
3874	AMEX	VNQ	Fri, Feb 21, 2020	99.27	99.72	99.03	99.57
3873	AMEX	VNQ	Thu, Feb 20, 2020	98.16	99.33	97.87	99.28
3872	AMEX	VNQ	Wed, Feb 19, 2020	99.50	99.50	98.10	98.11
3871	AMEX	VNQ	Tue, Feb 18, 2020	99.62	99.69	98.88	99.45
3870	AMEX	VNQ	Fri, Feb 14, 2020	98.77	99.58	98.64	99.56
3869	AMEX	VNQ	Thu, Feb 13, 2020	97.93	98.73	97.75	98.54
3868	AMEX	VNQ	Wed, Feb 12, 2020	97.53	98.25	97.13	97.95
3867	AMEX	VNQ	Tue, Feb 11, 2020	96.97	97.96	96.97	97.37
3866	AMEX	VNQ	Mon, Feb 10, 2020	95.95	96.66	95.84	96.64
3865	AMEX	VNQ	Fri, Feb 7, 2020	95.72	95.83	95.32	95.57
3864	AMEX	VNQ	Thu, Feb 6, 2020	95.55	95.87	95.41	95.59
3863	AMEX	VNQ	Wed, Feb 5, 2020	95.39	95.63	95.05	95.27
3862	AMEX	VNQ	Tue, Feb 4, 2020	94.58	95.60	94.32	95.21
3861	AMEX	VNQ	Mon, Feb 3, 2020	93.88	94.95	93.85	94.24
3860	AMEX	VNQ	Fri, Jan 31, 2020	95.00	95.10	93.67	93.93
3859	AMEX	VNQ	Thu, Jan 30, 2020	94.77	95.29	94.60	95.09
3858	AMEX	VNQ	Wed, Jan 29, 2020	95.66	95.78	94.93	95.02
3857	AMEX	VNQ	Tue, Jan 28, 2020	95.15	95.67	94.97	95.37
3856	AMEX	VNQ	Mon, Jan 27, 2020	94.96	95.31	94.73	94.99
3855	AMEX	VNQ	Fri, Jan 24, 2020	95.90	96.04	95.16	95.45
3854	AMEX	VNQ	Thu, Jan 23, 2020	95.09	95.82	94.69	95.78
3853	AMEX	VNQ	Wed, Jan 22, 2020	95.85	96.15	94.82	94.98
3852	AMEX	VNQ	Tue, Jan 21, 2020	94.84	95.69	94.59	95.62
3851	AMEX	VNQ	Fri, Jan 17, 2020	94.58	95.03	94.52	94.72
3850	AMEX	VNQ	Thu, Jan 16, 2020	94.03	94.63	93.87	94.63
3849	AMEX	VNQ	Wed, Jan 15, 2020	93.31	94.08	93.27	93.88
3848	AMEX	VNQ	Tue, Jan 14, 2020	93.30	93.35	92.52	93.04
3847	AMEX	VNQ	Mon, Jan 13, 2020	92.37	93.40	92.34	93.39
3846	AMEX	VNQ	Fri, Jan 10, 2020	91.78	92.39	91.53	92.28
3845	AMEX	VNQ	Thu, Jan 9, 2020	91.61	91.87	91.36	91.58
3844	AMEX	VNQ	Wed, Jan 8, 2020	91.39	91.81	91.06	91.63
3843	AMEX	VNQ	Tue, Jan 7, 2020	92.18	92.18	90.85	91.35
3842	AMEX	VNQ	Mon, Jan 6, 2020	92.17	92.71	91.87	92.38
3841	AMEX	VNQ	Fri, Jan 3, 2020	91.24	92.46	91.03	92.27
3840	AMEX	VNQ	Thu, Jan 2, 2020	93.19	93.24	91.10	91.70
3839	AMEX	VNQ	Tue, Dec 31, 2019	92.09	92.83	92.00	92.79
3838	AMEX	VNQ	Mon, Dec 30, 2019	91.89	92.21	91.62	92.13
3837	AMEX	VNQ	Fri, Dec 27, 2019	91.96	92.18	91.70	92.04
3836	AMEX	VNQ	Thu, Dec 26, 2019	91.42	91.77	91.29	91.75
3835	AMEX	VNQ	Tue, Dec 24, 2019	91.33	91.51	91.00	91.35
3834	AMEX	VNQ	Mon, Dec 23, 2019	92.05	92.05	91.02	91.11
3833	AMEX	VNQ	Fri, Dec 20, 2019	91.32	91.97	91.25	91.57
3832	AMEX	VNQ	Thu, Dec 19, 2019	90.23	91.12	90.13	91.07
3831	AMEX	VNQ	Wed, Dec 18, 2019	89.22	90.52	89.22	90.27
3830	AMEX	VNQ	Tue, Dec 17, 2019	91.28	91.32	89.99	89.18
3829	AMEX	VNQ	Mon, Dec 16, 2019	90.61	91.20	89.98	91.00
3828	AMEX	VNQ	Fri, Dec 13, 2019	90.37	90.80	89.68	90.35
3827	AMEX	VNQ	Thu, Dec 12, 2019	91.58	91.91	90.20	90.33
3826	AMEX	VNQ	Wed, Dec 11, 2019	92.58	92.61	91.29	91.57
3825	AMEX	VNQ	Tue, Dec 10, 2019	93.08	93.28	92.30	92.51
3824	AMEX	VNQ	Mon, Dec 9, 2019	93.00	93.22	92.61	93.05
3823	AMEX	VNQ	Fri, Dec 6, 2019	92.65	93.37	92.65	92.87
3822	AMEX	VNQ	Thu, Dec 5, 2019	92.61	92.72	92.16	92.68
3821	AMEX	VNQ	Wed, Dec 4, 2019	92.07	92.97	91.97	92.63
3820	AMEX	VNQ	Tue, Dec 3, 2019	91.62	92.37	91.54	92.25
3819	AMEX	VNQ	Mon, Dec 2, 2019	92.70	93.02	91.61	91.66
3818	AMEX	VNQ	Fri, Nov 29, 2019	93.50	93.85	93.03	93.07
3817	AMEX	VNQ	Wed, Nov 27, 2019	93.06	93.55	92.78	93.50
3816	AMEX	VNQ	Tue, Nov 26, 2019	92.04	93.11	91.95	93.06
3815	AMEX	VNQ	Mon, Nov 25, 2019	91.74	92.37	91.74	91.84
3814	AMEX	VNQ	Fri, Nov 22, 2019	92.06	92.13	91.05	91.55
3813	AMEX	VNQ	Thu, Nov 21, 2019	92.95	93.01	91.86	91.89
3812	AMEX	VNQ	Wed, Nov 20, 2019	93.32	93.48	92.79	93.20
3811	AMEX	VNQ	Tue, Nov 19, 2019	93.34	93.52	93.00	93.25
3810	AMEX	VNQ	Mon, Nov 18, 2019	92.77	93.50	92.71	93.09
3809	AMEX	VNQ	Fri, Nov 15, 2019	92.29	92.67	92.05	92.64
3808	AMEX	VNQ	Thu, Nov 14, 2019	91.60	92.16	91.50	92.14
3807	AMEX	VNQ	Wed, Nov 13, 2019	90.70	91.59	90.65	91.43
3806	AMEX	VNQ	Tue, Nov 12, 2019	91.32	91.88	90.52	90.60
3805	AMEX	VNQ	Mon, Nov 11, 2019	91.10	91.58	91.00	91.29
3804	AMEX	VNQ	Fri, Nov 8, 2019	91.21	91.70	90.91	91.09
3803	AMEX	VNQ	Thu, Nov 7, 2019	91.98	92.08	90.98	91.31
3802	AMEX	VNQ	Wed, Nov 6, 2019	92.22	92.67	92.02	92.23
3801	AMEX	VNQ	Tue, Nov 5, 2019	93.35	93.35	91.67	92.03
3800	AMEX	VNQ	Mon, Nov 4, 2019	94.25	94.28	93.42	93.62
3799	AMEX	VNQ	Fri, Nov 1, 2019	94.41	94.79	93.45	94.28
3798	AMEX	VNQ	Thu, Oct 31, 2019	94.67	94.76	93.95	94.30
3797	AMEX	VNQ	Wed, Oct 30, 2019	94.02	94.53	93.47	94.47
3796	AMEX	VNQ	Tue, Oct 29, 2019	93.72	94.39	93.60	94.13
3795	AMEX	VNQ	Mon, Oct 28, 2019	94.13	94.13	93.45	93.56
3794	AMEX	VNQ	Fri, Oct 25, 2019	94.88	94.99	93.95	94.13
3793	AMEX	VNQ	Thu, Oct 24, 2019	95.37	95.37	94.71	94.94
3792	AMEX	VNQ	Wed, Oct 23, 2019	95.11	95.27	94.43	95.18
3791	AMEX	VNQ	Tue, Oct 22, 2019	95.46	95.49	94.79	94.97
3790	AMEX	VNQ	Mon, Oct 21, 2019	94.65	95.29	94.41	95.25
3789	AMEX	VNQ	Fri, Oct 18, 2019	93.73	94.67	93.69	94.53
3788	AMEX	VNQ	Thu, Oct 17, 2019	93.39	93.96	93.25	93.81
3787	AMEX	VNQ	Wed, Oct 16, 2019	93.14	93.22	92.62	93.20
3786	AMEX	VNQ	Tue, Oct 15, 2019	93.15	93.29	92.56	93.19
3785	AMEX	VNQ	Mon, Oct 14, 2019	93.14	93.29	92.72	93.07
3784	AMEX	VNQ	Fri, Oct 11, 2019	93.41	93.78	92.98	93.03
3783	AMEX	VNQ	Thu, Oct 10, 2019	92.88	93.25	92.55	93.07
3782	AMEX	VNQ	Wed, Oct 9, 2019	93.67	93.67	92.80	92.92
3781	AMEX	VNQ	Tue, Oct 8, 2019	93.12	93.50	92.29	92.74
3780	AMEX	VNQ	Mon, Oct 7, 2019	93.00	93.69	92.85	93.23
3779	AMEX	VNQ	Fri, Oct 4, 2019	93.05	93.47	92.98	93.43
3778	AMEX	VNQ	Thu, Oct 3, 2019	91.93	93.12	91.75	92.87
3777	AMEX	VNQ	Wed, Oct 2, 2019	92.38	92.45	91.39	91.98
3776	AMEX	VNQ	Tue, Oct 1, 2019	93.20	93.48	92.22	92.37
3775	AMEX	VNQ	Mon, Sep 30, 2019	93.19	93.72	93.11	93.25
3774	AMEX	VNQ	Fri, Sep 27, 2019	93.81	93.91	92.44	93.09
3773	AMEX	VNQ	Thu, Sep 26, 2019	93.11	93.83	93.00	93.61
3772	AMEX	VNQ	Wed, Sep 25, 2019	92.65	93.05	92.41	92.83
3771	AMEX	VNQ	Tue, Sep 24, 2019	93.11	93.33	92.34	92.65
3770	AMEX	VNQ	Mon, Sep 23, 2019	93.26	94.00	93.23	92.86
3769	AMEX	VNQ	Fri, Sep 20, 2019	93.66	93.94	93.18	93.45
3768	AMEX	VNQ	Thu, Sep 19, 2019	93.32	93.85	93.22	93.45
3767	AMEX	VNQ	Wed, Sep 18, 2019	93.97	93.97	92.34	93.12
3766	AMEX	VNQ	Tue, Sep 17, 2019	92.85	93.48	92.61	93.44
3765	AMEX	VNQ	Mon, Sep 16, 2019	91.80	92.59	91.49	92.44
3764	AMEX	VNQ	Fri, Sep 13, 2019	92.52	92.99	91.36	91.64
3763	AMEX	VNQ	Thu, Sep 12, 2019	92.85	93.17	92.09	92.63
3762	AMEX	VNQ	Wed, Sep 11, 2019	91.92	92.29	91.42	92.14
3761	AMEX	VNQ	Tue, Sep 10, 2019	92.66	92.68	91.24	92.04
3760	AMEX	VNQ	Mon, Sep 9, 2019	93.45	93.46	92.75	93.00
3759	AMEX	VNQ	Fri, Sep 6, 2019	93.51	93.79	93.22	93.45
3758	AMEX	VNQ	Thu, Sep 5, 2019	94.01	94.01	93.07	93.24
3757	AMEX	VNQ	Wed, Sep 4, 2019	93.60	94.07	93.44	93.92
3756	AMEX	VNQ	Tue, Sep 3, 2019	92.20	93.24	92.00	93.14
3755	AMEX	VNQ	Fri, Aug 30, 2019	92.41	92.51	91.81	92.22
3754	AMEX	VNQ	Thu, Aug 29, 2019	91.85	92.25	91.64	92.15
3753	AMEX	VNQ	Wed, Aug 28, 2019	91.13	91.58	90.91	91.44
3752	AMEX	VNQ	Tue, Aug 27, 2019	91.90	92.13	91.07	91.14
3751	AMEX	VNQ	Mon, Aug 26, 2019	91.20	91.48	90.77	91.40
3750	AMEX	VNQ	Fri, Aug 23, 2019	91.91	92.55	90.40	90.70
3749	AMEX	VNQ	Thu, Aug 22, 2019	91.56	92.06	91.05	91.99
3748	AMEX	VNQ	Wed, Aug 21, 2019	91.44	91.76	91.08	91.57
3747	AMEX	VNQ	Tue, Aug 20, 2019	92.14	92.21	91.12	91.19
3746	AMEX	VNQ	Mon, Aug 19, 2019	91.57	92.05	91.17	91.84
3745	AMEX	VNQ	Fri, Aug 16, 2019	90.46	91.35	90.25	91.18
3744	AMEX	VNQ	Thu, Aug 15, 2019	89.49	90.44	89.39	90.25
3743	AMEX	VNQ	Wed, Aug 14, 2019	90.34	90.48	89.15	89.36
3742	AMEX	VNQ	Tue, Aug 13, 2019	90.56	91.02	90.01	90.74
3741	AMEX	VNQ	Mon, Aug 12, 2019	90.74	90.98	90.14	90.61
3740	AMEX	VNQ	Fri, Aug 9, 2019	90.80	91.15	90.00	90.85
3739	AMEX	VNQ	Thu, Aug 8, 2019	89.59	90.96	88.98	90.96
3738	AMEX	VNQ	Wed, Aug 7, 2019	88.20	89.99	87.36	89.39
3737	AMEX	VNQ	Tue, Aug 6, 2019	87.76	89.02	87.54	88.53
3736	AMEX	VNQ	Mon, Aug 5, 2019	89.10	89.15	86.45	87.56
3735	AMEX	VNQ	Fri, Aug 2, 2019	88.82	89.79	88.67	89.32
3734	AMEX	VNQ	Thu, Aug 1, 2019	89.01	89.72	88.35	88.89
3733	AMEX	VNQ	Wed, Jul 31, 2019	89.34	89.98	88.38	88.89
3732	AMEX	VNQ	Tue, Jul 30, 2019	88.47	89.56	88.45	89.24
3731	AMEX	VNQ	Mon, Jul 29, 2019	88.44	89.14	88.38	88.53
3730	AMEX	VNQ	Fri, Jul 26, 2019	88.01	88.44	87.63	88.29
3729	AMEX	VNQ	Thu, Jul 25, 2019	88.38	88.44	87.58	87.89
3728	AMEX	VNQ	Wed, Jul 24, 2019	88.45	88.50	87.90	88.41
3727	AMEX	VNQ	Tue, Jul 23, 2019	87.56	88.34	87.29	88.34
3726	AMEX	VNQ	Mon, Jul 22, 2019	87.53	87.69	87.02	87.35
3725	AMEX	VNQ	Fri, Jul 19, 2019	88.97	89.03	87.31	87.43
3724	AMEX	VNQ	Thu, Jul 18, 2019	88.65	89.12	88.17	88.88
3723	AMEX	VNQ	Wed, Jul 17, 2019	89.41	89.69	88.36	88.88
3722	AMEX	VNQ	Tue, Jul 16, 2019	89.27	89.57	88.81	89.18
3721	AMEX	VNQ	Mon, Jul 15, 2019	89.58	89.98	89.30	89.39
3720	AMEX	VNQ	Fri, Jul 12, 2019	89.65	89.77	89.07	89.46
3719	AMEX	VNQ	Thu, Jul 11, 2019	90.77	90.77	89.24	89.58
3718	AMEX	VNQ	Wed, Jul 10, 2019	90.62	91.00	90.15	90.76
3717	AMEX	VNQ	Tue, Jul 9, 2019	89.75	90.39	89.51	90.24
3716	AMEX	VNQ	Mon, Jul 8, 2019	89.53	90.09	89.39	89.94
3715	AMEX	VNQ	Fri, Jul 5, 2019	89.31	89.91	88.22	89.62
3714	AMEX	VNQ	Wed, Jul 3, 2019	89.02	90.01	88.95	89.94
3713	AMEX	VNQ	Tue, Jul 2, 2019	87.44	88.88	87.44	88.88
3712	AMEX	VNQ	Mon, Jul 1, 2019	87.98	87.98	86.33	87.36
3711	AMEX	VNQ	Fri, Jun 28, 2019	87.21	87.96	87.14	87.40
3710	AMEX	VNQ	Thu, Jun 27, 2019	86.53	87.16	86.37	87.10
3709	AMEX	VNQ	Wed, Jun 26, 2019	88.63	88.72	86.61	85.99
3708	AMEX	VNQ	Tue, Jun 25, 2019	89.94	90.17	88.59	88.59
3707	AMEX	VNQ	Mon, Jun 24, 2019	90.63	90.91	89.65	89.92
3706	AMEX	VNQ	Fri, Jun 21, 2019	91.00	91.27	90.04	90.23
3705	AMEX	VNQ	Thu, Jun 20, 2019	91.56	91.85	91.39	91.52
3704	AMEX	VNQ	Wed, Jun 19, 2019	90.42	91.36	90.01	91.06
3703	AMEX	VNQ	Tue, Jun 18, 2019	91.33	91.59	90.16	90.57
3702	AMEX	VNQ	Mon, Jun 17, 2019	89.94	90.78	89.94	90.66
3701	AMEX	VNQ	Fri, Jun 14, 2019	89.60	90.12	89.55	89.70
3700	AMEX	VNQ	Thu, Jun 13, 2019	89.35	89.65	89.10	89.65
3699	AMEX	VNQ	Wed, Jun 12, 2019	89.04	89.57	88.90	89.27
3698	AMEX	VNQ	Tue, Jun 11, 2019	88.99	89.19	88.31	88.97
3697	AMEX	VNQ	Mon, Jun 10, 2019	89.19	89.29	88.40	88.73
3696	AMEX	VNQ	Fri, Jun 7, 2019	89.13	89.57	88.92	89.02
3695	AMEX	VNQ	Thu, Jun 6, 2019	88.80	88.89	88.05	88.69
3694	AMEX	VNQ	Wed, Jun 5, 2019	87.21	88.62	86.99	88.52
3693	AMEX	VNQ	Tue, Jun 4, 2019	87.25	87.25	85.95	86.71
3692	AMEX	VNQ	Mon, Jun 3, 2019	87.20	87.39	86.48	87.10
3691	AMEX	VNQ	Fri, May 31, 2019	86.16	87.37	85.89	86.89
3690	AMEX	VNQ	Thu, May 30, 2019	86.12	86.78	86.03	86.39
3689	AMEX	VNQ	Wed, May 29, 2019	87.06	87.21	85.71	86.03
3688	AMEX	VNQ	Tue, May 28, 2019	88.33	88.59	87.14	87.19
3687	AMEX	VNQ	Fri, May 24, 2019	88.02	88.47	87.99	88.06
3686	AMEX	VNQ	Thu, May 23, 2019	87.38	87.87	87.09	87.79
3685	AMEX	VNQ	Wed, May 22, 2019	87.42	87.65	87.16	87.59
3684	AMEX	VNQ	Tue, May 21, 2019	86.87	87.55	86.75	87.33
3683	AMEX	VNQ	Mon, May 20, 2019	87.42	87.69	86.24	86.59
3682	AMEX	VNQ	Fri, May 17, 2019	87.73	88.07	87.41	87.86
3681	AMEX	VNQ	Thu, May 16, 2019	87.65	88.42	87.45	88.03
3680	AMEX	VNQ	Wed, May 15, 2019	87.01	87.89	86.72	87.68
3679	AMEX	VNQ	Tue, May 14, 2019	86.95	87.37	86.74	87.09
3678	AMEX	VNQ	Mon, May 13, 2019	86.32	86.90	86.08	86.77
3677	AMEX	VNQ	Fri, May 10, 2019	85.88	87.08	85.71	86.86
3676	AMEX	VNQ	Thu, May 9, 2019	85.57	86.11	84.96	85.94
3675	AMEX	VNQ	Wed, May 8, 2019	85.88	86.58	85.67	85.72
3674	AMEX	VNQ	Tue, May 7, 2019	87.28	87.28	85.21	85.81
3673	AMEX	VNQ	Mon, May 6, 2019	87.25	87.67	86.87	87.39
3672	AMEX	VNQ	Fri, May 3, 2019	87.24	87.79	86.93	87.67
3671	AMEX	VNQ	Thu, May 2, 2019	86.88	87.78	86.67	86.93
3670	AMEX	VNQ	Wed, May 1, 2019	86.77	87.83	86.72	86.84
3669	AMEX	VNQ	Tue, Apr 30, 2019	86.02	86.95	85.48	86.77
3668	AMEX	VNQ	Mon, Apr 29, 2019	86.71	86.97	85.85	85.95
3667	AMEX	VNQ	Fri, Apr 26, 2019	86.28	86.87	86.13	86.80
3666	AMEX	VNQ	Thu, Apr 25, 2019	86.08	86.35	85.47	86.12
3665	AMEX	VNQ	Wed, Apr 24, 2019	85.97	86.56	85.66	86.30
3664	AMEX	VNQ	Tue, Apr 23, 2019	84.92	85.79	84.52	85.67
3663	AMEX	VNQ	Mon, Apr 22, 2019	85.39	85.69	83.78	84.55
3662	AMEX	VNQ	Thu, Apr 18, 2019	85.11	85.67	84.58	85.49
3661	AMEX	VNQ	Wed, Apr 17, 2019	85.91	86.03	84.56	84.84
3660	AMEX	VNQ	Tue, Apr 16, 2019	87.62	87.66	85.28	85.62
3659	AMEX	VNQ	Mon, Apr 15, 2019	88.10	88.14	87.37	87.60
3658	AMEX	VNQ	Fri, Apr 12, 2019	87.59	88.08	86.97	88.05
3657	AMEX	VNQ	Thu, Apr 11, 2019	87.78	88.09	87.28	87.63
3656	AMEX	VNQ	Wed, Apr 10, 2019	87.20	87.77	87.02	87.69
3655	AMEX	VNQ	Tue, Apr 9, 2019	87.35	87.48	86.74	86.89
3654	AMEX	VNQ	Mon, Apr 8, 2019	87.77	87.83	87.07	87.35
3653	AMEX	VNQ	Fri, Apr 5, 2019	87.24	87.89	87.10	87.84
3652	AMEX	VNQ	Thu, Apr 4, 2019	87.43	87.50	86.80	87.23
3651	AMEX	VNQ	Wed, Apr 3, 2019	87.47	87.74	86.78	87.37
3650	AMEX	VNQ	Tue, Apr 2, 2019	86.98	87.55	86.22	87.47
3649	AMEX	VNQ	Mon, Apr 1, 2019	87.00	87.03	85.91	86.86
3648	AMEX	VNQ	Fri, Mar 29, 2019	87.07	87.16	86.57	86.91
3647	AMEX	VNQ	Thu, Mar 28, 2019	86.35	87.03	86.10	86.99
3646	AMEX	VNQ	Wed, Mar 27, 2019	87.14	87.29	86.22	86.15
3645	AMEX	VNQ	Tue, Mar 26, 2019	86.52	87.06	86.43	87.02
3644	AMEX	VNQ	Mon, Mar 25, 2019	86.25	86.61	85.75	86.33
3643	AMEX	VNQ	Fri, Mar 22, 2019	86.93	87.42	86.20	86.22
3642	AMEX	VNQ	Thu, Mar 21, 2019	85.21	86.89	85.20	86.85
3641	AMEX	VNQ	Wed, Mar 20, 2019	85.05	85.86	84.44	85.33
3640	AMEX	VNQ	Tue, Mar 19, 2019	85.38	85.51	84.81	85.07
3639	AMEX	VNQ	Mon, Mar 18, 2019	85.80	86.03	84.92	85.33
3638	AMEX	VNQ	Fri, Mar 15, 2019	86.12	86.19	85.61	85.76
3637	AMEX	VNQ	Thu, Mar 14, 2019	85.96	86.05	85.62	86.03
3636	AMEX	VNQ	Wed, Mar 13, 2019	85.58	86.13	85.58	85.90
3635	AMEX	VNQ	Tue, Mar 12, 2019	85.20	85.69	85.11	85.48
3634	AMEX	VNQ	Mon, Mar 11, 2019	84.15	85.15	84.01	85.09
3633	AMEX	VNQ	Fri, Mar 8, 2019	83.63	84.16	83.49	83.86
3632	AMEX	VNQ	Thu, Mar 7, 2019	84.16	84.55	83.55	83.77
3631	AMEX	VNQ	Wed, Mar 6, 2019	84.42	84.60	83.85	83.95
3630	AMEX	VNQ	Tue, Mar 5, 2019	84.07	84.71	83.90	84.34
3629	AMEX	VNQ	Mon, Mar 4, 2019	84.12	84.20	83.18	84.11
3628	AMEX	VNQ	Fri, Mar 1, 2019	83.94	84.24	82.82	83.73
3627	AMEX	VNQ	Thu, Feb 28, 2019	83.83	84.92	83.52	83.99
3626	AMEX	VNQ	Wed, Feb 27, 2019	83.91	84.13	83.15	83.77
3625	AMEX	VNQ	Tue, Feb 26, 2019	84.57	84.79	84.05	84.19
3624	AMEX	VNQ	Mon, Feb 25, 2019	85.29	85.36	84.37	84.45
3623	AMEX	VNQ	Fri, Feb 22, 2019	84.79	85.45	84.52	85.12
3622	AMEX	VNQ	Thu, Feb 21, 2019	84.06	84.70	83.78	84.62
3621	AMEX	VNQ	Wed, Feb 20, 2019	85.01	85.01	83.98	84.54
3620	AMEX	VNQ	Tue, Feb 19, 2019	84.91	85.27	84.75	85.07
3619	AMEX	VNQ	Fri, Feb 15, 2019	84.74	85.10	84.54	85.09
3618	AMEX	VNQ	Thu, Feb 14, 2019	84.38	84.84	83.99	84.52
3617	AMEX	VNQ	Wed, Feb 13, 2019	83.83	84.33	83.52	84.25
3616	AMEX	VNQ	Tue, Feb 12, 2019	84.55	84.55	83.51	83.82
3615	AMEX	VNQ	Mon, Feb 11, 2019	84.25	84.51	83.96	84.35
3614	AMEX	VNQ	Fri, Feb 8, 2019	83.80	84.45	83.65	84.12
3613	AMEX	VNQ	Thu, Feb 7, 2019	83.18	84.22	82.91	84.12
3612	AMEX	VNQ	Wed, Feb 6, 2019	83.67	83.89	83.16	83.43
3611	AMEX	VNQ	Tue, Feb 5, 2019	83.58	84.03	83.06	83.98
3610	AMEX	VNQ	Mon, Feb 4, 2019	82.86	83.50	82.20	83.50
3609	AMEX	VNQ	Fri, Feb 1, 2019	83.49	83.75	81.72	82.88
3608	AMEX	VNQ	Thu, Jan 31, 2019	82.45	83.47	81.78	83.41
3607	AMEX	VNQ	Wed, Jan 30, 2019	81.92	82.85	81.83	82.55
3606	AMEX	VNQ	Tue, Jan 29, 2019	81.13	81.93	80.97	81.89
3605	AMEX	VNQ	Mon, Jan 28, 2019	80.31	81.33	80.06	81.25
3604	AMEX	VNQ	Fri, Jan 25, 2019	79.74	80.52	79.59	80.46
3603	AMEX	VNQ	Thu, Jan 24, 2019	78.97	79.65	78.69	79.47
3602	AMEX	VNQ	Wed, Jan 23, 2019	79.33	79.40	78.68	79.20
3601	AMEX	VNQ	Tue, Jan 22, 2019	79.26	79.54	78.58	79.19
3600	AMEX	VNQ	Fri, Jan 18, 2019	79.49	79.50	78.82	79.43
3599	AMEX	VNQ	Thu, Jan 17, 2019	78.63	79.20	78.47	79.16
3598	AMEX	VNQ	Wed, Jan 16, 2019	78.21	79.06	78.10	78.78
3597	AMEX	VNQ	Tue, Jan 15, 2019	77.60	78.42	77.57	78.23
3596	AMEX	VNQ	Mon, Jan 14, 2019	77.50	77.94	77.18	77.49
3595	AMEX	VNQ	Fri, Jan 11, 2019	77.46	77.83	77.10	77.75
3594	AMEX	VNQ	Thu, Jan 10, 2019	76.25	77.75	76.08	77.53
3593	AMEX	VNQ	Wed, Jan 9, 2019	76.78	76.87	75.76	76.49
3592	AMEX	VNQ	Tue, Jan 8, 2019	75.53	76.79	75.33	76.60
3591	AMEX	VNQ	Mon, Jan 7, 2019	74.60	75.61	74.40	75.05
3590	AMEX	VNQ	Fri, Jan 4, 2019	73.74	75.02	73.30	74.32
3589	AMEX	VNQ	Thu, Jan 3, 2019	72.77	74.57	72.71	73.46
3588	AMEX	VNQ	Wed, Jan 2, 2019	73.56	73.70	72.53	72.95
3587	AMEX	VNQ	Mon, Dec 31, 2018	74.31	74.72	73.30	74.57
3586	AMEX	VNQ	Fri, Dec 28, 2018	74.91	75.18	73.80	74.37
3585	AMEX	VNQ	Thu, Dec 27, 2018	73.59	74.21	72.02	74.13
3584	AMEX	VNQ	Wed, Dec 26, 2018	71.89	74.14	71.08	74.14
3583	AMEX	VNQ	Mon, Dec 24, 2018	74.08	74.33	71.68	71.74
3582	AMEX	VNQ	Fri, Dec 21, 2018	75.61	77.02	74.32	74.39
3581	AMEX	VNQ	Thu, Dec 20, 2018	76.49	76.72	74.89	75.44
3580	AMEX	VNQ	Wed, Dec 19, 2018	77.46	78.00	76.28	76.59
3579	AMEX	VNQ	Tue, Dec 18, 2018	77.49	77.96	77.07	77.44
3578	AMEX	VNQ	Mon, Dec 17, 2018	79.74	79.99	76.47	76.65
3577	AMEX	VNQ	Fri, Dec 14, 2018	79.58	80.01	79.24	79.65
3576	AMEX	VNQ	Thu, Dec 13, 2018	79.52	80.50	79.45	79.88
3575	AMEX	VNQ	Wed, Dec 12, 2018	82.12	82.25	80.26	79.42
3574	AMEX	VNQ	Tue, Dec 11, 2018	82.06	82.39	81.63	81.63
3573	AMEX	VNQ	Mon, Dec 10, 2018	82.17	82.24	80.58	81.59
3572	AMEX	VNQ	Fri, Dec 7, 2018	82.94	83.09	81.81	82.12
3571	AMEX	VNQ	Thu, Dec 6, 2018	80.75	83.31	80.02	83.21
3570	AMEX	VNQ	Tue, Dec 4, 2018	82.35	82.63	80.99	81.20
3569	AMEX	VNQ	Mon, Dec 3, 2018	82.48	82.56	81.66	82.42
3568	AMEX	VNQ	Fri, Nov 30, 2018	81.41	82.05	81.13	81.98
3567	AMEX	VNQ	Thu, Nov 29, 2018	81.14	81.61	80.66	81.21
3566	AMEX	VNQ	Wed, Nov 28, 2018	80.50	81.26	80.15	81.19
3565	AMEX	VNQ	Tue, Nov 27, 2018	80.06	80.48	79.74	80.47
3564	AMEX	VNQ	Mon, Nov 26, 2018	80.27	80.48	79.76	80.13
3563	AMEX	VNQ	Fri, Nov 23, 2018	79.88	80.35	79.51	79.98
3562	AMEX	VNQ	Wed, Nov 21, 2018	80.06	80.81	79.73	80.14
3561	AMEX	VNQ	Tue, Nov 20, 2018	80.50	81.14	80.06	80.07
3560	AMEX	VNQ	Mon, Nov 19, 2018	80.93	81.49	80.41	80.90
3559	AMEX	VNQ	Fri, Nov 16, 2018	79.78	80.91	79.70	80.79
3558	AMEX	VNQ	Thu, Nov 15, 2018	80.24	80.28	79.13	79.93
3557	AMEX	VNQ	Wed, Nov 14, 2018	80.79	81.00	80.10	80.48
3556	AMEX	VNQ	Tue, Nov 13, 2018	80.82	81.13	80.19	80.68
3555	AMEX	VNQ	Mon, Nov 12, 2018	80.71	81.43	80.54	80.76
3554	AMEX	VNQ	Fri, Nov 9, 2018	80.52	80.87	80.16	80.60
3553	AMEX	VNQ	Thu, Nov 8, 2018	80.42	80.67	79.95	80.61
3552	AMEX	VNQ	Wed, Nov 7, 2018	79.95	80.58	79.52	80.55
3551	AMEX	VNQ	Tue, Nov 6, 2018	79.28	79.63	79.08	79.60
3550	AMEX	VNQ	Mon, Nov 5, 2018	78.20	79.46	78.18	79.20
3549	AMEX	VNQ	Fri, Nov 2, 2018	78.84	78.86	77.15	78.04
3548	AMEX	VNQ	Thu, Nov 1, 2018	78.38	78.85	78.03	78.69
3547	AMEX	VNQ	Wed, Oct 31, 2018	79.22	79.38	78.17	78.32
3546	AMEX	VNQ	Tue, Oct 30, 2018	78.30	79.85	78.10	79.25
3545	AMEX	VNQ	Mon, Oct 29, 2018	77.72	78.72	77.69	78.18
3544	AMEX	VNQ	Fri, Oct 26, 2018	79.18	79.18	76.68	77.20
3543	AMEX	VNQ	Thu, Oct 25, 2018	78.20	79.53	77.86	79.10
3542	AMEX	VNQ	Wed, Oct 24, 2018	77.57	78.78	77.42	78.10
3541	AMEX	VNQ	Tue, Oct 23, 2018	76.77	77.86	76.44	77.37
3540	AMEX	VNQ	Mon, Oct 22, 2018	78.19	78.58	77.03	77.03
3539	AMEX	VNQ	Fri, Oct 19, 2018	77.50	78.37	77.50	78.12
3538	AMEX	VNQ	Thu, Oct 18, 2018	77.59	78.18	77.22	77.45
3537	AMEX	VNQ	Wed, Oct 17, 2018	77.82	78.00	77.05	77.60
3536	AMEX	VNQ	Tue, Oct 16, 2018	76.47	78.05	76.12	77.90
3535	AMEX	VNQ	Mon, Oct 15, 2018	75.79	77.04	75.73	76.33
3534	AMEX	VNQ	Fri, Oct 12, 2018	76.84	77.07	75.38	75.82
3533	AMEX	VNQ	Thu, Oct 11, 2018	78.39	78.39	75.93	76.02
3532	AMEX	VNQ	Wed, Oct 10, 2018	79.25	79.69	78.24	78.26
3531	AMEX	VNQ	Tue, Oct 9, 2018	79.35	79.79	78.96	79.44
3530	AMEX	VNQ	Mon, Oct 8, 2018	78.32	79.63	78.20	79.33
3529	AMEX	VNQ	Fri, Oct 5, 2018	78.26	78.69	78.15	78.20
3528	AMEX	VNQ	Thu, Oct 4, 2018	78.58	78.65	77.73	78.24
3527	AMEX	VNQ	Wed, Oct 3, 2018	79.75	80.02	78.44	78.90
3526	AMEX	VNQ	Tue, Oct 2, 2018	79.95	80.19	79.63	79.75
3525	AMEX	VNQ	Mon, Oct 1, 2018	80.60	80.82	79.92	79.93
3524	AMEX	VNQ	Fri, Sep 28, 2018	79.71	80.68	79.63	80.68
3523	AMEX	VNQ	Thu, Sep 27, 2018	79.62	79.97	79.38	79.60
3522	AMEX	VNQ	Wed, Sep 26, 2018	80.17	80.28	79.18	79.22
3521	AMEX	VNQ	Tue, Sep 25, 2018	80.19	80.62	80.08	80.18
3520	AMEX	VNQ	Mon, Sep 24, 2018	81.44	81.61	79.84	80.17
3519	AMEX	VNQ	Fri, Sep 21, 2018	82.69	83.21	82.57	81.64
3518	AMEX	VNQ	Thu, Sep 20, 2018	82.05	82.86	81.77	82.81
3517	AMEX	VNQ	Wed, Sep 19, 2018	83.05	83.08	81.91	82.04
3516	AMEX	VNQ	Tue, Sep 18, 2018	83.30	83.53	82.87	83.01
3515	AMEX	VNQ	Mon, Sep 17, 2018	83.13	83.58	82.87	83.41
3514	AMEX	VNQ	Fri, Sep 14, 2018	83.55	83.62	82.54	83.14
3513	AMEX	VNQ	Thu, Sep 13, 2018	83.61	83.93	83.34	83.67
3512	AMEX	VNQ	Wed, Sep 12, 2018	83.24	83.47	82.98	83.26
3511	AMEX	VNQ	Tue, Sep 11, 2018	83.01	83.50	82.88	83.22
3510	AMEX	VNQ	Mon, Sep 10, 2018	83.25	83.70	83.11	83.23
3509	AMEX	VNQ	Fri, Sep 7, 2018	83.55	83.55	82.77	82.86
3508	AMEX	VNQ	Thu, Sep 6, 2018	83.66	84.00	83.64	83.77
3507	AMEX	VNQ	Wed, Sep 5, 2018	83.02	83.82	82.58	83.53
3506	AMEX	VNQ	Tue, Sep 4, 2018	83.86	84.07	82.95	83.05
3505	AMEX	VNQ	Fri, Aug 31, 2018	83.78	84.23	83.72	84.05
3504	AMEX	VNQ	Thu, Aug 30, 2018	84.35	84.37	83.65	83.72
3503	AMEX	VNQ	Wed, Aug 29, 2018	84.23	84.44	84.07	84.26
3502	AMEX	VNQ	Tue, Aug 28, 2018	83.24	84.25	83.02	84.24
3501	AMEX	VNQ	Mon, Aug 27, 2018	83.49	83.56	82.84	83.12
3500	AMEX	VNQ	Fri, Aug 24, 2018	82.93	83.43	82.80	83.42
3499	AMEX	VNQ	Thu, Aug 23, 2018	83.15	83.30	82.90	82.93
3498	AMEX	VNQ	Wed, Aug 22, 2018	83.53	83.64	82.83	83.14
3497	AMEX	VNQ	Tue, Aug 21, 2018	84.00	84.15	83.41	83.61
3496	AMEX	VNQ	Mon, Aug 20, 2018	84.17	84.55	84.00	84.12
3495	AMEX	VNQ	Fri, Aug 17, 2018	83.11	84.07	83.11	84.06
3494	AMEX	VNQ	Thu, Aug 16, 2018	82.63	83.30	82.56	83.29
3493	AMEX	VNQ	Wed, Aug 15, 2018	82.04	82.72	81.81	82.62
3492	AMEX	VNQ	Tue, Aug 14, 2018	81.58	82.20	81.58	81.99
3491	AMEX	VNQ	Mon, Aug 13, 2018	81.66	81.85	81.38	81.59
3490	AMEX	VNQ	Fri, Aug 10, 2018	82.49	82.50	81.60	81.75
3489	AMEX	VNQ	Thu, Aug 9, 2018	82.34	82.65	82.19	82.38
3488	AMEX	VNQ	Wed, Aug 8, 2018	82.77	82.80	82.15	82.34
3487	AMEX	VNQ	Tue, Aug 7, 2018	82.94	82.94	82.40	82.82
3486	AMEX	VNQ	Mon, Aug 6, 2018	83.12	83.38	82.77	82.97
3485	AMEX	VNQ	Fri, Aug 3, 2018	82.23	83.12	82.15	83.08
3484	AMEX	VNQ	Thu, Aug 2, 2018	82.35	82.66	82.01	82.19
3483	AMEX	VNQ	Wed, Aug 1, 2018	81.35	82.53	81.13	82.52
3482	AMEX	VNQ	Tue, Jul 31, 2018	80.84	82.31	80.84	81.94
3481	AMEX	VNQ	Mon, Jul 30, 2018	80.51	80.78	79.99	80.59
3480	AMEX	VNQ	Fri, Jul 27, 2018	81.56	81.61	80.46	80.54
3479	AMEX	VNQ	Thu, Jul 26, 2018	81.25	81.82	81.05	81.41
3478	AMEX	VNQ	Wed, Jul 25, 2018	80.54	81.28	80.39	81.14
3477	AMEX	VNQ	Tue, Jul 24, 2018	80.89	81.03	80.30	80.50
3476	AMEX	VNQ	Mon, Jul 23, 2018	81.04	81.18	80.43	80.91
3475	AMEX	VNQ	Fri, Jul 20, 2018	81.59	81.80	80.86	81.08
3474	AMEX	VNQ	Thu, Jul 19, 2018	80.88	82.15	80.65	81.87
3473	AMEX	VNQ	Wed, Jul 18, 2018	81.16	81.45	80.55	80.92
3472	AMEX	VNQ	Tue, Jul 17, 2018	81.95	82.06	81.19	81.28
3471	AMEX	VNQ	Mon, Jul 16, 2018	82.11	82.20	81.36	81.82
3470	AMEX	VNQ	Fri, Jul 13, 2018	82.55	82.90	82.20	82.26
3469	AMEX	VNQ	Thu, Jul 12, 2018	82.52	82.65	82.08	82.51
3468	AMEX	VNQ	Wed, Jul 11, 2018	82.43	82.71	82.18	82.26
3467	AMEX	VNQ	Tue, Jul 10, 2018	82.51	82.73	82.03	82.53
3466	AMEX	VNQ	Mon, Jul 9, 2018	83.13	83.13	81.94	82.36
3465	AMEX	VNQ	Fri, Jul 6, 2018	82.79	83.16	82.74	83.02
3464	AMEX	VNQ	Thu, Jul 5, 2018	81.85	82.62	81.54	82.58
3463	AMEX	VNQ	Tue, Jul 3, 2018	81.04	82.18	80.84	81.61
3462	AMEX	VNQ	Mon, Jul 2, 2018	81.52	81.54	80.08	81.00
3461	AMEX	VNQ	Fri, Jun 29, 2018	81.10	81.80	80.62	81.45
3460	AMEX	VNQ	Thu, Jun 28, 2018	80.53	81.35	80.44	81.25
3459	AMEX	VNQ	Wed, Jun 27, 2018	81.05	81.26	80.51	80.53
3458	AMEX	VNQ	Tue, Jun 26, 2018	80.74	81.17	80.37	80.84
3457	AMEX	VNQ	Mon, Jun 25, 2018	80.65	80.90	80.09	80.58
3456	AMEX	VNQ	Fri, Jun 22, 2018	80.33	80.84	79.97	80.79
3455	AMEX	VNQ	Thu, Jun 21, 2018	80.00	80.26	79.62	80.16
3454	AMEX	VNQ	Wed, Jun 20, 2018	78.96	79.89	78.91	79.78
3453	AMEX	VNQ	Tue, Jun 19, 2018	78.74	79.28	78.74	78.90
3452	AMEX	VNQ	Mon, Jun 18, 2018	78.78	79.05	78.44	78.98
3451	AMEX	VNQ	Fri, Jun 15, 2018	79.72	80.26	79.53	78.96
3450	AMEX	VNQ	Thu, Jun 14, 2018	79.25	80.01	79.25	79.74
3449	AMEX	VNQ	Wed, Jun 13, 2018	80.56	80.70	78.81	78.99
3448	AMEX	VNQ	Tue, Jun 12, 2018	80.03	80.77	79.82	80.56
3447	AMEX	VNQ	Mon, Jun 11, 2018	80.11	80.27	79.93	80.08
3446	AMEX	VNQ	Fri, Jun 8, 2018	79.97	80.27	79.79	80.20
3445	AMEX	VNQ	Thu, Jun 7, 2018	79.92	80.12	79.43	79.91
3444	AMEX	VNQ	Wed, Jun 6, 2018	79.72	79.91	79.32	79.91
3443	AMEX	VNQ	Tue, Jun 5, 2018	80.22	80.30	79.56	79.72
3442	AMEX	VNQ	Mon, Jun 4, 2018	79.40	79.95	79.12	79.93
3441	AMEX	VNQ	Fri, Jun 1, 2018	78.59	79.43	78.43	79.24
3440	AMEX	VNQ	Thu, May 31, 2018	78.91	79.20	78.59	78.89
3439	AMEX	VNQ	Wed, May 30, 2018	78.05	79.40	77.83	79.16
3438	AMEX	VNQ	Tue, May 29, 2018	77.54	78.23	77.32	78.10
3437	AMEX	VNQ	Fri, May 25, 2018	77.53	78.02	77.42	77.73
3436	AMEX	VNQ	Thu, May 24, 2018	77.64	77.94	77.04	77.46
3435	AMEX	VNQ	Wed, May 23, 2018	76.80	77.86	76.79	77.62
3434	AMEX	VNQ	Tue, May 22, 2018	76.73	76.95	76.42	76.85
3433	AMEX	VNQ	Mon, May 21, 2018	76.01	76.87	75.60	76.74
3432	AMEX	VNQ	Fri, May 18, 2018	75.83	76.12	75.50	75.84
3431	AMEX	VNQ	Thu, May 17, 2018	76.09	76.35	75.58	75.74
3430	AMEX	VNQ	Wed, May 16, 2018	76.50	76.75	76.01	76.12
3429	AMEX	VNQ	Tue, May 15, 2018	77.22	77.22	76.12	76.35
3428	AMEX	VNQ	Mon, May 14, 2018	78.22	78.39	77.24	77.61
3427	AMEX	VNQ	Fri, May 11, 2018	78.59	78.87	78.16	78.28
3426	AMEX	VNQ	Thu, May 10, 2018	78.23	78.70	78.07	78.55
3425	AMEX	VNQ	Wed, May 9, 2018	77.26	77.96	77.16	77.94
3424	AMEX	VNQ	Tue, May 8, 2018	77.80	77.80	77.17	77.42
3423	AMEX	VNQ	Mon, May 7, 2018	77.40	77.90	77.35	77.81
3422	AMEX	VNQ	Fri, May 4, 2018	76.41	77.49	76.41	77.29
3421	AMEX	VNQ	Thu, May 3, 2018	76.26	76.77	76.16	76.45
3420	AMEX	VNQ	Wed, May 2, 2018	76.61	76.83	75.83	76.50
3419	AMEX	VNQ	Tue, May 1, 2018	76.08	76.93	75.94	76.78
3418	AMEX	VNQ	Mon, Apr 30, 2018	76.42	76.71	76.07	76.09
3417	AMEX	VNQ	Fri, Apr 27, 2018	75.06	76.64	74.97	76.39
3416	AMEX	VNQ	Thu, Apr 26, 2018	74.35	75.52	74.25	75.10
3415	AMEX	VNQ	Wed, Apr 25, 2018	74.03	74.41	73.55	74.13
3414	AMEX	VNQ	Tue, Apr 24, 2018	74.05	74.58	73.85	74.27
3413	AMEX	VNQ	Mon, Apr 23, 2018	74.08	74.38	73.66	73.99
3412	AMEX	VNQ	Fri, Apr 20, 2018	74.66	74.96	73.95	74.05
3411	AMEX	VNQ	Thu, Apr 19, 2018	75.59	75.67	74.21	74.74
3410	AMEX	VNQ	Wed, Apr 18, 2018	76.18	76.28	75.83	75.84
3409	AMEX	VNQ	Tue, Apr 17, 2018	75.29	76.42	75.06	76.00
3408	AMEX	VNQ	Mon, Apr 16, 2018	74.75	75.37	74.57	75.12
3407	AMEX	VNQ	Fri, Apr 13, 2018	74.20	74.72	74.09	74.66
3406	AMEX	VNQ	Thu, Apr 12, 2018	75.23	75.24	74.05	74.27
3405	AMEX	VNQ	Wed, Apr 11, 2018	74.81	75.68	74.74	75.11
3404	AMEX	VNQ	Tue, Apr 10, 2018	75.35	75.49	74.83	74.95
3403	AMEX	VNQ	Mon, Apr 9, 2018	75.32	75.63	74.91	75.03
3402	AMEX	VNQ	Fri, Apr 6, 2018	75.67	76.25	75.02	75.27
3401	AMEX	VNQ	Thu, Apr 5, 2018	75.92	75.99	75.19	75.84
3400	AMEX	VNQ	Wed, Apr 4, 2018	74.66	76.09	74.49	75.87
3399	AMEX	VNQ	Tue, Apr 3, 2018	74.57	75.42	74.08	75.08
3398	AMEX	VNQ	Mon, Apr 2, 2018	75.34	75.67	73.95	74.45
3397	AMEX	VNQ	Thu, Mar 29, 2018	75.77	75.95	75.16	75.47
3396	AMEX	VNQ	Wed, Mar 28, 2018	73.97	75.70	73.84	75.56
3395	AMEX	VNQ	Tue, Mar 27, 2018	73.53	74.68	72.67	73.71
3394	AMEX	VNQ	Mon, Mar 26, 2018	73.03	73.56	72.68	73.43
3393	AMEX	VNQ	Fri, Mar 23, 2018	74.62	74.85	73.12	72.60
3392	AMEX	VNQ	Thu, Mar 22, 2018	74.90	75.97	74.61	74.64
3391	AMEX	VNQ	Wed, Mar 21, 2018	75.55	75.85	74.68	75.08
3390	AMEX	VNQ	Tue, Mar 20, 2018	75.85	76.38	75.35	75.64
3389	AMEX	VNQ	Mon, Mar 19, 2018	76.46	76.48	75.42	75.90
3388	AMEX	VNQ	Fri, Mar 16, 2018	75.94	76.66	75.77	76.56
3387	AMEX	VNQ	Thu, Mar 15, 2018	76.18	76.31	75.63	76.03
3386	AMEX	VNQ	Wed, Mar 14, 2018	75.91	76.35	75.73	76.05
3385	AMEX	VNQ	Tue, Mar 13, 2018	76.16	76.51	75.72	75.98
3384	AMEX	VNQ	Mon, Mar 12, 2018	75.63	76.09	75.38	75.91
3383	AMEX	VNQ	Fri, Mar 9, 2018	75.17	75.58	74.68	75.58
3382	AMEX	VNQ	Thu, Mar 8, 2018	75.20	75.35	74.79	75.17
3381	AMEX	VNQ	Wed, Mar 7, 2018	74.23	75.09	74.19	75.03
3380	AMEX	VNQ	Tue, Mar 6, 2018	74.34	74.73	73.69	74.57
3379	AMEX	VNQ	Mon, Mar 5, 2018	73.19	74.57	73.14	74.22
3378	AMEX	VNQ	Fri, Mar 2, 2018	73.07	73.47	72.62	73.39
3377	AMEX	VNQ	Thu, Mar 1, 2018	73.19	74.30	72.83	73.42
3376	AMEX	VNQ	Wed, Feb 28, 2018	73.66	74.35	73.35	73.35
3375	AMEX	VNQ	Tue, Feb 27, 2018	75.30	75.35	73.38	73.40
3374	AMEX	VNQ	Mon, Feb 26, 2018	75.31	75.36	74.64	75.15
3373	AMEX	VNQ	Fri, Feb 23, 2018	74.03	74.96	73.92	74.94
3372	AMEX	VNQ	Thu, Feb 22, 2018	73.28	74.31	73.13	73.76
3371	AMEX	VNQ	Wed, Feb 21, 2018	74.40	74.53	72.93	72.93
3370	AMEX	VNQ	Tue, Feb 20, 2018	75.06	75.68	74.31	74.40
3369	AMEX	VNQ	Fri, Feb 16, 2018	75.11	75.67	74.82	75.29
3368	AMEX	VNQ	Thu, Feb 15, 2018	74.27	75.01	74.06	74.88
3367	AMEX	VNQ	Wed, Feb 14, 2018	74.06	74.25	73.16	74.16
3366	AMEX	VNQ	Tue, Feb 13, 2018	74.01	74.91	73.52	74.70
3365	AMEX	VNQ	Mon, Feb 12, 2018	74.59	74.63	72.11	74.18
3364	AMEX	VNQ	Fri, Feb 9, 2018	72.79	74.74	72.05	74.15
3363	AMEX	VNQ	Thu, Feb 8, 2018	74.15	74.93	72.27	72.34
3362	AMEX	VNQ	Wed, Feb 7, 2018	74.78	75.92	74.43	74.48
3361	AMEX	VNQ	Tue, Feb 6, 2018	73.55	75.20	73.09	74.80
3360	AMEX	VNQ	Mon, Feb 5, 2018	76.70	77.54	74.69	74.79
3359	AMEX	VNQ	Fri, Feb 2, 2018	77.16	77.60	76.44	77.08
3358	AMEX	VNQ	Thu, Feb 1, 2018	79.09	79.74	77.60	77.74
3357	AMEX	VNQ	Wed, Jan 31, 2018	78.27	79.48	78.02	79.45
3356	AMEX	VNQ	Tue, Jan 30, 2018	78.27	78.59	77.92	78.05
3355	AMEX	VNQ	Mon, Jan 29, 2018	79.48	79.49	78.57	78.62
3354	AMEX	VNQ	Fri, Jan 26, 2018	79.97	80.08	79.23	79.69
3353	AMEX	VNQ	Thu, Jan 25, 2018	79.97	80.11	79.45	79.97
3352	AMEX	VNQ	Wed, Jan 24, 2018	80.42	80.61	79.83	80.11
3351	AMEX	VNQ	Tue, Jan 23, 2018	79.79	80.55	79.66	80.53
3350	AMEX	VNQ	Mon, Jan 22, 2018	78.83	79.47	78.74	79.43
3349	AMEX	VNQ	Fri, Jan 19, 2018	78.42	78.72	78.20	78.71
3348	AMEX	VNQ	Thu, Jan 18, 2018	79.01	79.10	78.22	78.29
3347	AMEX	VNQ	Wed, Jan 17, 2018	79.09	79.40	78.70	79.31
3346	AMEX	VNQ	Tue, Jan 16, 2018	78.90	80.03	78.74	78.76
3345	AMEX	VNQ	Fri, Jan 12, 2018	79.03	79.24	78.47	78.61
3344	AMEX	VNQ	Thu, Jan 11, 2018	79.71	79.93	79.17	79.25
3343	AMEX	VNQ	Wed, Jan 10, 2018	80.10	80.23	79.11	79.52
3342	AMEX	VNQ	Tue, Jan 9, 2018	81.50	81.73	80.39	80.42
3341	AMEX	VNQ	Mon, Jan 8, 2018	81.16	81.61	81.04	81.47
3340	AMEX	VNQ	Fri, Jan 5, 2018	81.17	81.23	80.84	81.05
3339	AMEX	VNQ	Thu, Jan 4, 2018	82.45	82.48	80.99	81.01
3338	AMEX	VNQ	Wed, Jan 3, 2018	82.73	82.93	82.26	82.43
3337	AMEX	VNQ	Tue, Jan 2, 2018	83.04	83.17	82.40	82.67
3336	AMEX	VNQ	Fri, Dec 29, 2017	83.11	83.28	82.85	82.98
3335	AMEX	VNQ	Thu, Dec 28, 2017	82.39	83.03	82.31	82.95
3334	AMEX	VNQ	Wed, Dec 27, 2017	82.82	82.82	82.31	82.51
3333	AMEX	VNQ	Tue, Dec 26, 2017	81.85	82.46	81.68	82.24
3332	AMEX	VNQ	Fri, Dec 22, 2017	81.32	81.95	81.22	81.83
3331	AMEX	VNQ	Thu, Dec 21, 2017	81.95	81.95	81.18	81.27
3330	AMEX	VNQ	Wed, Dec 20, 2017	83.86	84.09	82.84	81.59
3329	AMEX	VNQ	Tue, Dec 19, 2017	85.67	85.69	83.67	83.82
3328	AMEX	VNQ	Mon, Dec 18, 2017	85.26	86.14	85.25	85.64
3327	AMEX	VNQ	Fri, Dec 15, 2017	84.66	85.25	84.63	85.08
3326	AMEX	VNQ	Thu, Dec 14, 2017	84.62	84.88	84.38	84.55
3325	AMEX	VNQ	Wed, Dec 13, 2017	84.62	84.97	84.41	84.57
3324	AMEX	VNQ	Tue, Dec 12, 2017	84.12	84.66	83.74	84.43
3323	AMEX	VNQ	Mon, Dec 11, 2017	84.05	84.15	83.84	84.02
3322	AMEX	VNQ	Fri, Dec 8, 2017	83.93	84.18	83.55	84.03
3321	AMEX	VNQ	Thu, Dec 7, 2017	83.33	83.68	83.11	83.60
3320	AMEX	VNQ	Wed, Dec 6, 2017	83.51	83.78	83.00	83.60
3319	AMEX	VNQ	Tue, Dec 5, 2017	84.26	84.30	83.45	83.35
3318	AMEX	VNQ	Mon, Dec 4, 2017	84.76	85.10	84.15	84.17
3317	AMEX	VNQ	Fri, Dec 1, 2017	84.49	84.91	83.85	84.59
3316	AMEX	VNQ	Thu, Nov 30, 2017	84.40	84.65	84.14	84.39
3315	AMEX	VNQ	Wed, Nov 29, 2017	84.02	84.45	83.76	84.52
3314	AMEX	VNQ	Tue, Nov 28, 2017	84.51	84.62	83.79	84.23
3313	AMEX	VNQ	Mon, Nov 27, 2017	85.04	85.05	84.52	84.55
3312	AMEX	VNQ	Fri, Nov 24, 2017	84.91	85.09	84.88	84.95
3311	AMEX	VNQ	Wed, Nov 22, 2017	84.87	85.13	84.63	84.84
3310	AMEX	VNQ	Tue, Nov 21, 2017	84.64	85.08	84.51	85.03
3309	AMEX	VNQ	Mon, Nov 20, 2017	84.71	84.79	84.26	84.40
3308	AMEX	VNQ	Fri, Nov 17, 2017	84.81	85.07	84.55	84.65
3307	AMEX	VNQ	Thu, Nov 16, 2017	84.11	85.11	84.10	85.02
3306	AMEX	VNQ	Wed, Nov 15, 2017	85.05	85.20	84.27	84.32
3305	AMEX	VNQ	Tue, Nov 14, 2017	85.12	85.42	85.03	85.18
3304	AMEX	VNQ	Mon, Nov 13, 2017	84.98	85.48	84.85	85.36
3303	AMEX	VNQ	Fri, Nov 10, 2017	84.41	85.21	84.25	84.93
3302	AMEX	VNQ	Thu, Nov 9, 2017	84.44	85.35	84.21	84.84
3301	AMEX	VNQ	Wed, Nov 8, 2017	84.27	84.80	84.23	84.75
3300	AMEX	VNQ	Tue, Nov 7, 2017	83.69	84.60	83.68	84.33
3299	AMEX	VNQ	Mon, Nov 6, 2017	83.16	83.88	83.11	83.65
3298	AMEX	VNQ	Fri, Nov 3, 2017	82.89	83.41	82.53	83.09
3297	AMEX	VNQ	Thu, Nov 2, 2017	82.85	83.64	82.73	83.30
3296	AMEX	VNQ	Wed, Nov 1, 2017	82.34	82.78	82.15	82.60
3295	AMEX	VNQ	Tue, Oct 31, 2017	82.22	82.35	81.49	82.20
3294	AMEX	VNQ	Mon, Oct 30, 2017	82.35	82.54	82.06	82.21
3293	AMEX	VNQ	Fri, Oct 27, 2017	81.86	82.49	81.34	82.28
3292	AMEX	VNQ	Thu, Oct 26, 2017	82.81	83.00	81.61	81.91
3291	AMEX	VNQ	Wed, Oct 25, 2017	82.48	82.87	82.02	82.59
3290	AMEX	VNQ	Tue, Oct 24, 2017	83.17	83.44	82.54	82.83
3289	AMEX	VNQ	Mon, Oct 23, 2017	83.75	83.83	83.23	83.33
3288	AMEX	VNQ	Fri, Oct 20, 2017	84.06	84.10	83.33	83.65
3287	AMEX	VNQ	Thu, Oct 19, 2017	84.36	84.54	83.84	84.13
3286	AMEX	VNQ	Wed, Oct 18, 2017	84.37	84.69	84.21	84.38
3285	AMEX	VNQ	Tue, Oct 17, 2017	84.28	84.52	84.12	84.47
3284	AMEX	VNQ	Mon, Oct 16, 2017	84.73	84.90	84.30	84.37
3283	AMEX	VNQ	Fri, Oct 13, 2017	84.88	85.00	84.40	84.79
3282	AMEX	VNQ	Thu, Oct 12, 2017	84.06	84.57	83.93	84.57
3281	AMEX	VNQ	Wed, Oct 11, 2017	83.82	84.29	83.81	84.03
3280	AMEX	VNQ	Tue, Oct 10, 2017	83.76	84.32	83.50	83.75
3279	AMEX	VNQ	Mon, Oct 9, 2017	83.34	83.71	83.25	83.50
3278	AMEX	VNQ	Fri, Oct 6, 2017	83.13	83.37	82.60	83.30
3277	AMEX	VNQ	Thu, Oct 5, 2017	83.38	83.99	83.37	83.57
3276	AMEX	VNQ	Wed, Oct 4, 2017	82.92	83.33	82.63	83.27
3275	AMEX	VNQ	Tue, Oct 3, 2017	82.96	83.04	82.66	82.85
3274	AMEX	VNQ	Mon, Oct 2, 2017	83.22	83.26	82.84	82.97
3273	AMEX	VNQ	Fri, Sep 29, 2017	82.80	83.18	82.62	83.09
3272	AMEX	VNQ	Thu, Sep 28, 2017	82.19	83.00	82.19	82.92
3271	AMEX	VNQ	Wed, Sep 27, 2017	82.94	83.10	82.07	82.36
3270	AMEX	VNQ	Tue, Sep 26, 2017	83.13	83.38	82.91	83.11
3269	AMEX	VNQ	Mon, Sep 25, 2017	82.50	83.31	82.49	82.97
3268	AMEX	VNQ	Fri, Sep 22, 2017	83.17	83.48	82.44	82.49
3267	AMEX	VNQ	Thu, Sep 21, 2017	84.08	84.63	83.92	83.08
3266	AMEX	VNQ	Wed, Sep 20, 2017	84.54	84.66	83.72	84.09
3265	AMEX	VNQ	Tue, Sep 19, 2017	84.95	84.97	84.26	84.32
3264	AMEX	VNQ	Mon, Sep 18, 2017	85.32	85.47	84.61	84.88
3263	AMEX	VNQ	Fri, Sep 15, 2017	85.13	85.38	84.58	85.34
3262	AMEX	VNQ	Thu, Sep 14, 2017	84.37	85.22	84.17	85.18
3261	AMEX	VNQ	Wed, Sep 13, 2017	84.72	84.76	84.19	84.48
3260	AMEX	VNQ	Tue, Sep 12, 2017	85.58	85.80	84.39	84.70
3259	AMEX	VNQ	Mon, Sep 11, 2017	85.12	85.80	85.00	85.71
3258	AMEX	VNQ	Fri, Sep 8, 2017	84.63	85.24	84.56	84.93
3257	AMEX	VNQ	Thu, Sep 7, 2017	84.49	85.00	84.36	84.86
3256	AMEX	VNQ	Wed, Sep 6, 2017	84.27	84.89	84.19	84.32
3255	AMEX	VNQ	Tue, Sep 5, 2017	84.42	84.68	83.68	84.10
3254	AMEX	VNQ	Fri, Sep 1, 2017	84.06	84.68	83.95	84.33
3253	AMEX	VNQ	Thu, Aug 31, 2017	83.79	84.27	83.63	84.04
3252	AMEX	VNQ	Wed, Aug 30, 2017	82.95	83.57	82.62	83.56
3251	AMEX	VNQ	Tue, Aug 29, 2017	83.06	83.45	83.00	83.09
3250	AMEX	VNQ	Mon, Aug 28, 2017	83.86	83.94	82.92	83.18
3249	AMEX	VNQ	Fri, Aug 25, 2017	83.69	84.13	83.31	83.82
3248	AMEX	VNQ	Thu, Aug 24, 2017	83.85	84.33	83.37	83.42
3247	AMEX	VNQ	Wed, Aug 23, 2017	82.86	83.78	82.65	83.68
3246	AMEX	VNQ	Tue, Aug 22, 2017	83.08	83.33	82.61	82.83
3245	AMEX	VNQ	Mon, Aug 21, 2017	82.20	83.21	82.07	83.07
3244	AMEX	VNQ	Fri, Aug 18, 2017	82.82	82.95	81.95	82.19
3243	AMEX	VNQ	Thu, Aug 17, 2017	83.45	83.75	82.99	83.03
3242	AMEX	VNQ	Wed, Aug 16, 2017	83.32	83.81	83.32	83.55
3241	AMEX	VNQ	Tue, Aug 15, 2017	83.31	83.31	82.67	83.22
3240	AMEX	VNQ	Mon, Aug 14, 2017	82.44	83.63	82.30	83.47
3239	AMEX	VNQ	Fri, Aug 11, 2017	82.63	82.69	81.73	82.10
3238	AMEX	VNQ	Thu, Aug 10, 2017	83.03	83.18	82.61	82.61
3237	AMEX	VNQ	Wed, Aug 9, 2017	83.55	83.59	83.05	83.21
3236	AMEX	VNQ	Tue, Aug 8, 2017	83.73	83.92	83.28	83.49
3235	AMEX	VNQ	Mon, Aug 7, 2017	84.00	84.11	83.57	83.89
3234	AMEX	VNQ	Fri, Aug 4, 2017	83.68	84.14	83.50	83.98
3233	AMEX	VNQ	Thu, Aug 3, 2017	83.72	84.18	83.40	83.70
3232	AMEX	VNQ	Wed, Aug 2, 2017	84.46	84.46	83.59	83.87
3231	AMEX	VNQ	Tue, Aug 1, 2017	84.52	85.00	83.97	84.64
3230	AMEX	VNQ	Mon, Jul 31, 2017	84.24	84.38	83.60	84.26
3229	AMEX	VNQ	Fri, Jul 28, 2017	84.40	84.66	83.98	84.15
3228	AMEX	VNQ	Thu, Jul 27, 2017	83.98	84.73	83.48	84.38
3227	AMEX	VNQ	Wed, Jul 26, 2017	83.73	84.57	83.54	84.28
3226	AMEX	VNQ	Tue, Jul 25, 2017	83.65	83.78	83.13	83.70
3225	AMEX	VNQ	Mon, Jul 24, 2017	83.73	83.83	83.21	83.59
3224	AMEX	VNQ	Fri, Jul 21, 2017	83.87	83.97	83.35	83.75
3223	AMEX	VNQ	Thu, Jul 20, 2017	84.25	84.39	83.77	83.81
3222	AMEX	VNQ	Wed, Jul 19, 2017	83.70	84.23	83.52	84.20
3221	AMEX	VNQ	Tue, Jul 18, 2017	83.78	83.93	83.34	83.57
3220	AMEX	VNQ	Mon, Jul 17, 2017	83.08	83.88	82.92	83.75
3219	AMEX	VNQ	Fri, Jul 14, 2017	82.79	83.23	82.71	83.08
3218	AMEX	VNQ	Thu, Jul 13, 2017	82.22	82.49	82.00	82.29
3217	AMEX	VNQ	Wed, Jul 12, 2017	81.71	82.63	81.54	82.16
3216	AMEX	VNQ	Tue, Jul 11, 2017	81.31	81.39	80.58	81.16
3215	AMEX	VNQ	Mon, Jul 10, 2017	82.18	82.26	81.19	81.25
3214	AMEX	VNQ	Fri, Jul 7, 2017	81.74	82.23	81.43	82.00
3213	AMEX	VNQ	Thu, Jul 6, 2017	82.59	82.97	81.44	81.54
3212	AMEX	VNQ	Wed, Jul 5, 2017	84.44	84.44	82.94	83.10
3211	AMEX	VNQ	Mon, Jul 3, 2017	83.56	84.46	83.37	84.29
3210	AMEX	VNQ	Fri, Jun 30, 2017	83.46	83.88	82.99	83.23
3209	AMEX	VNQ	Thu, Jun 29, 2017	83.92	83.92	83.08	83.23
3208	AMEX	VNQ	Wed, Jun 28, 2017	84.22	84.59	83.93	84.19
3207	AMEX	VNQ	Tue, Jun 27, 2017	84.33	84.83	83.94	83.99
3206	AMEX	VNQ	Mon, Jun 26, 2017	84.36	85.06	84.36	84.75
3205	AMEX	VNQ	Fri, Jun 23, 2017	83.89	84.63	83.75	84.15
3204	AMEX	VNQ	Thu, Jun 22, 2017	84.47	84.83	84.13	83.86
3203	AMEX	VNQ	Wed, Jun 21, 2017	84.75	84.99	84.04	84.58
3202	AMEX	VNQ	Tue, Jun 20, 2017	85.00	85.24	84.10	84.75
3201	AMEX	VNQ	Mon, Jun 19, 2017	84.94	84.99	84.54	84.95
3200	AMEX	VNQ	Fri, Jun 16, 2017	85.27	85.32	84.57	84.94
3199	AMEX	VNQ	Thu, Jun 15, 2017	84.37	85.39	84.30	85.16
3198	AMEX	VNQ	Wed, Jun 14, 2017	85.12	85.30	84.44	84.73
3197	AMEX	VNQ	Tue, Jun 13, 2017	84.38	84.69	84.03	84.61
3196	AMEX	VNQ	Mon, Jun 12, 2017	83.60	84.44	83.47	84.42
3195	AMEX	VNQ	Fri, Jun 9, 2017	83.09	83.95	82.80	83.67
3194	AMEX	VNQ	Thu, Jun 8, 2017	83.32	83.32	82.35	83.09
3193	AMEX	VNQ	Wed, Jun 7, 2017	82.69	83.44	82.62	83.29
3192	AMEX	VNQ	Tue, Jun 6, 2017	83.16	83.18	82.59	82.71
3191	AMEX	VNQ	Mon, Jun 5, 2017	83.26	83.38	82.73	83.11
3190	AMEX	VNQ	Fri, Jun 2, 2017	82.96	83.65	82.96	83.47
3189	AMEX	VNQ	Thu, Jun 1, 2017	81.96	82.72	81.76	82.62
3188	AMEX	VNQ	Wed, May 31, 2017	82.28	82.53	81.87	82.19
3187	AMEX	VNQ	Tue, May 30, 2017	82.65	82.82	82.14	82.14
3186	AMEX	VNQ	Fri, May 26, 2017	83.23	83.33	82.40	82.66
3185	AMEX	VNQ	Thu, May 25, 2017	83.39	83.65	83.08	83.26
3184	AMEX	VNQ	Wed, May 24, 2017	82.69	83.30	82.65	83.25
3183	AMEX	VNQ	Tue, May 23, 2017	82.68	82.99	82.53	82.58
3182	AMEX	VNQ	Mon, May 22, 2017	82.22	82.80	82.16	82.51
3181	AMEX	VNQ	Fri, May 19, 2017	81.69	82.68	81.35	82.19
3180	AMEX	VNQ	Thu, May 18, 2017	81.17	81.96	80.73	81.75
3179	AMEX	VNQ	Wed, May 17, 2017	80.92	81.61	80.75	81.30
3178	AMEX	VNQ	Tue, May 16, 2017	81.52	81.69	80.71	80.97
3177	AMEX	VNQ	Mon, May 15, 2017	81.35	82.22	81.30	81.52
3176	AMEX	VNQ	Fri, May 12, 2017	81.75	81.78	81.21	81.28
3175	AMEX	VNQ	Thu, May 11, 2017	81.72	81.85	80.90	81.61
3174	AMEX	VNQ	Wed, May 10, 2017	81.37	82.30	81.17	82.02
3173	AMEX	VNQ	Tue, May 9, 2017	81.81	81.92	81.06	81.38
3172	AMEX	VNQ	Mon, May 8, 2017	82.58	82.58	81.37	81.82
3171	AMEX	VNQ	Fri, May 5, 2017	81.81	82.40	81.77	82.40
3170	AMEX	VNQ	Thu, May 4, 2017	81.52	81.76	80.70	81.63
3169	AMEX	VNQ	Wed, May 3, 2017	83.10	83.20	81.76	82.03
3168	AMEX	VNQ	Tue, May 2, 2017	83.38	83.59	82.83	83.14
3167	AMEX	VNQ	Mon, May 1, 2017	83.15	83.53	82.46	83.28
3166	AMEX	VNQ	Fri, Apr 28, 2017	83.44	83.57	82.49	82.79
3165	AMEX	VNQ	Thu, Apr 27, 2017	84.01	84.21	83.50	83.66
3164	AMEX	VNQ	Wed, Apr 26, 2017	84.45	84.62	83.67	83.88
3163	AMEX	VNQ	Tue, Apr 25, 2017	84.16	84.64	84.02	84.51
3162	AMEX	VNQ	Mon, Apr 24, 2017	85.50	85.55	83.39	84.16
3161	AMEX	VNQ	Fri, Apr 21, 2017	85.36	85.46	84.96	85.10
3160	AMEX	VNQ	Thu, Apr 20, 2017	85.24	85.47	84.80	85.41
3159	AMEX	VNQ	Wed, Apr 19, 2017	85.45	85.72	85.25	85.40
3158	AMEX	VNQ	Tue, Apr 18, 2017	85.22	85.60	85.16	85.52
3157	AMEX	VNQ	Mon, Apr 17, 2017	84.40	85.31	84.31	85.29
3156	AMEX	VNQ	Thu, Apr 13, 2017	84.43	84.65	84.16	84.27
3155	AMEX	VNQ	Wed, Apr 12, 2017	84.58	84.90	84.31	84.46
3154	AMEX	VNQ	Tue, Apr 11, 2017	84.06	84.77	83.94	84.61
3153	AMEX	VNQ	Mon, Apr 10, 2017	83.56	84.16	83.36	84.03
3152	AMEX	VNQ	Fri, Apr 7, 2017	83.59	83.88	83.27	83.51
3151	AMEX	VNQ	Thu, Apr 6, 2017	82.77	83.54	82.43	83.39
3150	AMEX	VNQ	Wed, Apr 5, 2017	82.91	83.41	82.82	82.95
3149	AMEX	VNQ	Tue, Apr 4, 2017	82.71	83.37	82.60	82.83
3148	AMEX	VNQ	Mon, Apr 3, 2017	82.36	82.99	82.32	82.83
3147	AMEX	VNQ	Fri, Mar 31, 2017	82.13	82.89	81.99	82.59
3146	AMEX	VNQ	Thu, Mar 30, 2017	81.82	82.23	81.28	82.10
3145	AMEX	VNQ	Wed, Mar 29, 2017	81.46	81.96	81.21	81.95
3144	AMEX	VNQ	Tue, Mar 28, 2017	81.33	81.61	80.57	81.49
3143	AMEX	VNQ	Mon, Mar 27, 2017	81.76	82.12	80.89	81.14
3142	AMEX	VNQ	Fri, Mar 24, 2017	82.09	82.45	81.78	81.88
3141	AMEX	VNQ	Thu, Mar 23, 2017	81.38	82.63	81.26	81.97
3140	AMEX	VNQ	Wed, Mar 22, 2017	81.51	81.56	80.55	81.37
3139	AMEX	VNQ	Tue, Mar 21, 2017	82.48	82.72	81.88	81.41
3138	AMEX	VNQ	Mon, Mar 20, 2017	82.50	82.74	82.16	82.30
3137	AMEX	VNQ	Fri, Mar 17, 2017	82.40	82.70	82.00	82.44
3136	AMEX	VNQ	Thu, Mar 16, 2017	82.13	82.62	81.91	82.06
3135	AMEX	VNQ	Wed, Mar 15, 2017	80.83	82.64	80.78	82.22
3134	AMEX	VNQ	Tue, Mar 14, 2017	80.53	80.79	80.07	80.59
3133	AMEX	VNQ	Mon, Mar 13, 2017	80.50	81.11	80.34	80.61
3132	AMEX	VNQ	Fri, Mar 10, 2017	81.30	81.71	79.98	80.41
3131	AMEX	VNQ	Thu, Mar 9, 2017	81.73	82.22	80.48	80.66
3130	AMEX	VNQ	Wed, Mar 8, 2017	82.94	83.04	81.83	81.89
3129	AMEX	VNQ	Tue, Mar 7, 2017	83.65	83.79	83.03	83.43
3128	AMEX	VNQ	Mon, Mar 6, 2017	84.06	84.10	83.43	83.83
3127	AMEX	VNQ	Fri, Mar 3, 2017	84.47	84.55	83.35	84.21
3126	AMEX	VNQ	Thu, Mar 2, 2017	84.88	84.95	84.25	84.54
3125	AMEX	VNQ	Wed, Mar 1, 2017	85.00	85.49	84.70	85.00
3124	AMEX	VNQ	Tue, Feb 28, 2017	85.85	85.85	85.06	85.26
3123	AMEX	VNQ	Mon, Feb 27, 2017	85.39	86.16	85.32	85.85
3122	AMEX	VNQ	Fri, Feb 24, 2017	84.98	85.43	84.52	85.40
3121	AMEX	VNQ	Thu, Feb 23, 2017	84.79	85.07	84.22	85.00
3120	AMEX	VNQ	Wed, Feb 22, 2017	84.96	85.25	84.13	84.56
3119	AMEX	VNQ	Tue, Feb 21, 2017	83.68	84.93	83.57	84.84
3118	AMEX	VNQ	Fri, Feb 17, 2017	83.81	83.90	83.07	83.77
3117	AMEX	VNQ	Thu, Feb 16, 2017	83.21	84.17	83.12	83.61
3116	AMEX	VNQ	Wed, Feb 15, 2017	82.88	83.25	82.34	83.12
3115	AMEX	VNQ	Tue, Feb 14, 2017	83.64	83.69	82.75	83.40
3114	AMEX	VNQ	Mon, Feb 13, 2017	83.88	84.20	83.38	83.84
3113	AMEX	VNQ	Fri, Feb 10, 2017	83.19	83.86	83.03	83.81
3112	AMEX	VNQ	Thu, Feb 9, 2017	83.00	83.38	82.92	83.22
3111	AMEX	VNQ	Wed, Feb 8, 2017	82.62	83.20	82.30	83.02
3110	AMEX	VNQ	Tue, Feb 7, 2017	82.73	83.03	82.24	82.37
3109	AMEX	VNQ	Mon, Feb 6, 2017	82.90	83.06	82.49	82.66
3108	AMEX	VNQ	Fri, Feb 3, 2017	82.96	83.23	82.46	82.80
3107	AMEX	VNQ	Thu, Feb 2, 2017	81.43	82.43	81.42	82.35
3106	AMEX	VNQ	Wed, Feb 1, 2017	82.28	82.89	81.32	81.38
3105	AMEX	VNQ	Tue, Jan 31, 2017	81.80	82.95	81.80	82.37
3104	AMEX	VNQ	Mon, Jan 30, 2017	82.10	82.27	81.57	81.78
3103	AMEX	VNQ	Fri, Jan 27, 2017	83.39	83.50	82.02	82.34
3102	AMEX	VNQ	Thu, Jan 26, 2017	83.32	83.72	83.03	83.15
3101	AMEX	VNQ	Wed, Jan 25, 2017	83.81	84.16	83.06	83.31
3100	AMEX	VNQ	Tue, Jan 24, 2017	83.84	84.21	83.50	83.86
3099	AMEX	VNQ	Mon, Jan 23, 2017	83.26	83.97	83.00	83.84
3098	AMEX	VNQ	Fri, Jan 20, 2017	82.57	83.19	82.38	83.14
3097	AMEX	VNQ	Thu, Jan 19, 2017	83.08	83.25	82.34	82.54
3096	AMEX	VNQ	Wed, Jan 18, 2017	83.22	83.67	83.03	83.39
3095	AMEX	VNQ	Tue, Jan 17, 2017	82.96	83.32	82.76	83.25
3094	AMEX	VNQ	Fri, Jan 13, 2017	82.72	83.02	82.33	82.61
3093	AMEX	VNQ	Thu, Jan 12, 2017	82.40	82.77	81.60	82.73
3092	AMEX	VNQ	Wed, Jan 11, 2017	82.87	82.96	82.23	82.31
3091	AMEX	VNQ	Tue, Jan 10, 2017	83.57	83.57	82.78	82.82
3090	AMEX	VNQ	Mon, Jan 9, 2017	84.53	84.53	83.50	83.53
3089	AMEX	VNQ	Fri, Jan 6, 2017	84.02	84.70	83.82	84.29
3088	AMEX	VNQ	Thu, Jan 5, 2017	83.70	84.38	82.92	84.28
3087	AMEX	VNQ	Wed, Jan 4, 2017	82.91	84.19	82.83	84.01
3086	AMEX	VNQ	Tue, Jan 3, 2017	82.98	83.00	82.14	82.80
3085	AMEX	VNQ	Fri, Dec 30, 2016	81.59	82.70	81.20	82.53
3084	AMEX	VNQ	Thu, Dec 29, 2016	80.76	81.74	80.45	81.50
3083	AMEX	VNQ	Wed, Dec 28, 2016	81.18	81.18	80.24	80.50
3082	AMEX	VNQ	Tue, Dec 27, 2016	80.94	81.30	80.61	80.99
3081	AMEX	VNQ	Fri, Dec 23, 2016	80.72	82.28	80.49	80.82
3080	AMEX	VNQ	Thu, Dec 22, 2016	80.64	80.88	79.91	80.61
3079	AMEX	VNQ	Wed, Dec 21, 2016	83.71	84.26	82.42	80.74
3078	AMEX	VNQ	Tue, Dec 20, 2016	83.48	84.08	83.18	83.71
3077	AMEX	VNQ	Mon, Dec 19, 2016	82.91	83.88	82.90	83.52
3076	AMEX	VNQ	Fri, Dec 16, 2016	81.58	83.17	81.45	82.63
3075	AMEX	VNQ	Thu, Dec 15, 2016	81.82	82.47	81.16	81.41
3074	AMEX	VNQ	Wed, Dec 14, 2016	83.62	83.83	81.75	81.89
3073	AMEX	VNQ	Tue, Dec 13, 2016	84.10	84.19	83.14	83.72
3072	AMEX	VNQ	Mon, Dec 12, 2016	82.98	83.81	82.83	83.76
3071	AMEX	VNQ	Fri, Dec 9, 2016	83.35	83.99	83.02	83.21
3070	AMEX	VNQ	Thu, Dec 8, 2016	82.45	83.53	82.01	83.30
3069	AMEX	VNQ	Wed, Dec 7, 2016	81.17	82.86	81.07	82.73
3068	AMEX	VNQ	Tue, Dec 6, 2016	80.80	81.47	80.50	81.11
3067	AMEX	VNQ	Mon, Dec 5, 2016	80.01	80.69	79.73	80.59
3066	AMEX	VNQ	Fri, Dec 2, 2016	79.56	80.83	79.43	80.00
3065	AMEX	VNQ	Thu, Dec 1, 2016	79.92	80.21	78.76	79.21
3064	AMEX	VNQ	Wed, Nov 30, 2016	80.55	81.05	80.00	80.39
3063	AMEX	VNQ	Tue, Nov 29, 2016	80.63	81.73	80.57	81.32
3062	AMEX	VNQ	Mon, Nov 28, 2016	80.18	81.08	80.13	80.55
3061	AMEX	VNQ	Fri, Nov 25, 2016	79.80	80.63	79.74	80.18
3060	AMEX	VNQ	Wed, Nov 23, 2016	79.36	79.80	79.04	79.72
3059	AMEX	VNQ	Tue, Nov 22, 2016	79.07	80.10	78.83	80.06
3058	AMEX	VNQ	Mon, Nov 21, 2016	79.18	79.75	78.59	78.68
3057	AMEX	VNQ	Fri, Nov 18, 2016	78.79	79.13	78.42	78.92
3056	AMEX	VNQ	Thu, Nov 17, 2016	79.46	80.06	78.58	78.69
3055	AMEX	VNQ	Wed, Nov 16, 2016	79.76	80.00	78.90	79.50
3054	AMEX	VNQ	Tue, Nov 15, 2016	80.67	81.34	79.18	79.73
3053	AMEX	VNQ	Mon, Nov 14, 2016	78.40	80.62	78.02	80.40
3052	AMEX	VNQ	Fri, Nov 11, 2016	78.00	79.51	77.95	78.54
3051	AMEX	VNQ	Thu, Nov 10, 2016	79.30	79.34	76.98	78.07
3050	AMEX	VNQ	Wed, Nov 9, 2016	78.70	80.00	77.77	79.40
3049	AMEX	VNQ	Tue, Nov 8, 2016	80.18	80.89	79.80	80.62
3048	AMEX	VNQ	Mon, Nov 7, 2016	79.41	80.23	79.41	80.20
3047	AMEX	VNQ	Fri, Nov 4, 2016	78.39	79.09	78.06	78.82
3046	AMEX	VNQ	Thu, Nov 3, 2016	78.87	79.01	78.18	78.20
3045	AMEX	VNQ	Wed, Nov 2, 2016	79.85	80.08	78.79	78.81
3044	AMEX	VNQ	Tue, Nov 1, 2016	81.40	81.47	79.70	79.98
3043	AMEX	VNQ	Mon, Oct 31, 2016	80.80	81.91	80.47	81.76
3042	AMEX	VNQ	Fri, Oct 28, 2016	80.39	81.14	80.15	80.45
3041	AMEX	VNQ	Thu, Oct 27, 2016	82.27	82.31	80.04	80.26
3040	AMEX	VNQ	Wed, Oct 26, 2016	83.19	83.31	81.85	82.42
3039	AMEX	VNQ	Tue, Oct 25, 2016	83.32	83.62	83.06	83.51
3038	AMEX	VNQ	Mon, Oct 24, 2016	83.85	84.51	83.33	83.66
3037	AMEX	VNQ	Fri, Oct 21, 2016	83.38	83.69	83.10	83.47
3036	AMEX	VNQ	Thu, Oct 20, 2016	83.96	84.33	83.32	83.78
3035	AMEX	VNQ	Wed, Oct 19, 2016	83.81	84.09	83.34	83.97
3034	AMEX	VNQ	Tue, Oct 18, 2016	83.81	84.28	83.51	83.79
3033	AMEX	VNQ	Mon, Oct 17, 2016	83.15	83.77	83.08	83.26
3032	AMEX	VNQ	Fri, Oct 14, 2016	83.30	83.99	82.91	83.08
3031	AMEX	VNQ	Thu, Oct 13, 2016	82.47	83.59	82.22	83.45
3030	AMEX	VNQ	Wed, Oct 12, 2016	81.99	82.92	81.86	82.80
3029	AMEX	VNQ	Tue, Oct 11, 2016	82.55	82.74	81.64	81.86
3028	AMEX	VNQ	Mon, Oct 10, 2016	82.22	83.01	82.22	82.66
3027	AMEX	VNQ	Fri, Oct 7, 2016	82.80	83.63	81.77	82.15
3026	AMEX	VNQ	Thu, Oct 6, 2016	81.85	82.89	81.11	82.29
3025	AMEX	VNQ	Wed, Oct 5, 2016	84.12	84.55	82.17	82.26
3024	AMEX	VNQ	Tue, Oct 4, 2016	85.00	85.04	83.46	83.96
3023	AMEX	VNQ	Mon, Oct 3, 2016	86.01	86.29	84.95	85.12
3022	AMEX	VNQ	Fri, Sep 30, 2016	87.65	88.19	86.73	86.74
3021	AMEX	VNQ	Thu, Sep 29, 2016	88.22	88.28	87.08	87.34
3020	AMEX	VNQ	Wed, Sep 28, 2016	87.94	88.59	87.67	88.52
3019	AMEX	VNQ	Tue, Sep 27, 2016	89.03	89.03	87.65	87.80
3018	AMEX	VNQ	Mon, Sep 26, 2016	88.28	88.95	88.00	88.74
3017	AMEX	VNQ	Fri, Sep 23, 2016	88.02	88.83	87.29	88.53
3016	AMEX	VNQ	Thu, Sep 22, 2016	87.51	88.34	87.29	88.26
3015	AMEX	VNQ	Wed, Sep 21, 2016	85.76	86.84	84.60	86.71
3014	AMEX	VNQ	Tue, Sep 20, 2016	86.14	86.25	85.61	85.61
3013	AMEX	VNQ	Mon, Sep 19, 2016	85.25	85.84	85.16	85.74
3012	AMEX	VNQ	Fri, Sep 16, 2016	84.83	85.05	84.35	84.97
3011	AMEX	VNQ	Thu, Sep 15, 2016	84.58	85.06	84.13	84.93
3010	AMEX	VNQ	Wed, Sep 14, 2016	84.56	85.08	84.27	84.61
3009	AMEX	VNQ	Tue, Sep 13, 2016	86.08	86.11	84.15	84.34
3008	AMEX	VNQ	Mon, Sep 12, 2016	85.92	87.51	85.66	86.51
3007	AMEX	VNQ	Fri, Sep 9, 2016	88.62	88.87	86.07	86.09
3006	AMEX	VNQ	Thu, Sep 8, 2016	90.35	90.50	89.55	89.64
3005	AMEX	VNQ	Wed, Sep 7, 2016	90.09	90.80	89.79	90.75
3004	AMEX	VNQ	Tue, Sep 6, 2016	89.91	90.22	89.12	90.21
3003	AMEX	VNQ	Fri, Sep 2, 2016	89.27	90.61	89.13	89.52
3002	AMEX	VNQ	Thu, Sep 1, 2016	89.07	89.10	88.30	88.75
3001	AMEX	VNQ	Wed, Aug 31, 2016	88.79	89.27	88.47	88.97
3000	AMEX	VNQ	Tue, Aug 30, 2016	89.24	89.35	88.10	88.88
2999	AMEX	VNQ	Mon, Aug 29, 2016	88.37	89.33	88.36	89.05
2998	AMEX	VNQ	Fri, Aug 26, 2016	89.22	89.77	87.59	88.18
2997	AMEX	VNQ	Thu, Aug 25, 2016	88.90	89.60	88.62	89.06
2996	AMEX	VNQ	Wed, Aug 24, 2016	89.28	89.29	88.16	88.66
2995	AMEX	VNQ	Tue, Aug 23, 2016	89.31	89.51	89.01	89.05
2994	AMEX	VNQ	Mon, Aug 22, 2016	88.75	89.07	88.54	89.00
2993	AMEX	VNQ	Fri, Aug 19, 2016	88.97	89.07	88.26	88.52
2992	AMEX	VNQ	Thu, Aug 18, 2016	89.29	89.69	88.67	89.09
2991	AMEX	VNQ	Wed, Aug 17, 2016	88.98	89.49	88.37	89.42
2990	AMEX	VNQ	Tue, Aug 16, 2016	89.84	89.95	88.94	89.06
2989	AMEX	VNQ	Mon, Aug 15, 2016	90.37	90.68	90.10	90.14
2988	AMEX	VNQ	Fri, Aug 12, 2016	90.05	91.06	89.78	90.23
2987	AMEX	VNQ	Thu, Aug 11, 2016	90.85	90.89	89.37	89.85
2986	AMEX	VNQ	Wed, Aug 10, 2016	91.24	91.40	90.59	90.88
2985	AMEX	VNQ	Tue, Aug 9, 2016	90.64	90.98	89.94	90.98
2984	AMEX	VNQ	Mon, Aug 8, 2016	90.27	90.91	90.11	90.49
2983	AMEX	VNQ	Fri, Aug 5, 2016	90.32	90.60	90.01	90.33
2982	AMEX	VNQ	Thu, Aug 4, 2016	90.75	90.92	90.11	90.27
2981	AMEX	VNQ	Wed, Aug 3, 2016	90.85	91.23	90.15	90.64
2980	AMEX	VNQ	Tue, Aug 2, 2016	92.38	92.54	91.00	91.17
2979	AMEX	VNQ	Mon, Aug 1, 2016	92.33	92.75	92.26	92.65
2978	AMEX	VNQ	Fri, Jul 29, 2016	91.54	92.92	91.20	92.45
2977	AMEX	VNQ	Thu, Jul 28, 2016	90.31	91.65	90.10	91.29
2976	AMEX	VNQ	Wed, Jul 27, 2016	91.14	91.14	89.70	90.45
2975	AMEX	VNQ	Tue, Jul 26, 2016	91.69	91.97	90.94	91.16
2974	AMEX	VNQ	Mon, Jul 25, 2016	91.81	92.14	91.30	91.61
2973	AMEX	VNQ	Fri, Jul 22, 2016	90.89	92.05	90.70	91.78
2972	AMEX	VNQ	Thu, Jul 21, 2016	90.60	90.98	90.20	90.98
2971	AMEX	VNQ	Wed, Jul 20, 2016	90.95	91.04	90.51	90.80
2970	AMEX	VNQ	Tue, Jul 19, 2016	90.35	90.79	89.93	90.79
2969	AMEX	VNQ	Mon, Jul 18, 2016	90.24	90.38	90.00	90.35
2968	AMEX	VNQ	Fri, Jul 15, 2016	90.07	90.18	89.46	90.11
2967	AMEX	VNQ	Thu, Jul 14, 2016	90.61	90.84	89.87	90.08
2966	AMEX	VNQ	Wed, Jul 13, 2016	90.60	90.89	90.19	90.89
2965	AMEX	VNQ	Tue, Jul 12, 2016	90.41	90.54	89.68	90.39
2964	AMEX	VNQ	Mon, Jul 11, 2016	89.87	90.59	89.33	90.40
2963	AMEX	VNQ	Fri, Jul 8, 2016	88.86	89.84	88.75	89.80
2962	AMEX	VNQ	Thu, Jul 7, 2016	89.20	89.26	87.88	88.37
2961	AMEX	VNQ	Wed, Jul 6, 2016	89.55	89.65	88.85	89.29
2960	AMEX	VNQ	Tue, Jul 5, 2016	88.71	89.68	88.60	89.68
2959	AMEX	VNQ	Fri, Jul 1, 2016	88.97	89.40	88.44	88.70
2958	AMEX	VNQ	Thu, Jun 30, 2016	87.99	88.67	87.27	88.67
2957	AMEX	VNQ	Wed, Jun 29, 2016	87.12	87.88	87.01	87.76
2956	AMEX	VNQ	Tue, Jun 28, 2016	85.47	86.72	85.15	86.71
2955	AMEX	VNQ	Mon, Jun 27, 2016	84.52	85.05	83.71	84.92
2954	AMEX	VNQ	Fri, Jun 24, 2016	84.13	85.72	83.54	84.87
2953	AMEX	VNQ	Thu, Jun 23, 2016	85.58	85.94	85.44	85.62
2952	AMEX	VNQ	Wed, Jun 22, 2016	85.50	85.51	84.98	85.19
2951	AMEX	VNQ	Tue, Jun 21, 2016	85.31	85.57	84.93	85.32
2950	AMEX	VNQ	Mon, Jun 20, 2016	86.05	86.79	85.65	84.99
2949	AMEX	VNQ	Fri, Jun 17, 2016	85.83	85.83	84.98	85.64
2948	AMEX	VNQ	Thu, Jun 16, 2016	85.18	85.81	84.76	85.78
2947	AMEX	VNQ	Wed, Jun 15, 2016	84.69	85.59	84.57	85.30
2946	AMEX	VNQ	Tue, Jun 14, 2016	84.72	85.02	84.19	84.50
2945	AMEX	VNQ	Mon, Jun 13, 2016	84.73	85.36	84.62	84.72
2944	AMEX	VNQ	Fri, Jun 10, 2016	84.78	85.02	84.34	84.70
2943	AMEX	VNQ	Thu, Jun 9, 2016	84.91	85.26	84.61	85.10
2942	AMEX	VNQ	Wed, Jun 8, 2016	84.31	84.98	84.05	84.91
2941	AMEX	VNQ	Tue, Jun 7, 2016	84.23	84.62	83.99	84.37
2940	AMEX	VNQ	Mon, Jun 6, 2016	84.59	84.77	83.42	83.86
2939	AMEX	VNQ	Fri, Jun 3, 2016	84.98	85.24	84.10	84.51
2938	AMEX	VNQ	Thu, Jun 2, 2016	83.50	84.20	83.29	84.17
2937	AMEX	VNQ	Wed, Jun 1, 2016	83.38	83.95	83.30	83.74
2936	AMEX	VNQ	Tue, May 31, 2016	83.55	83.92	83.16	83.67
2935	AMEX	VNQ	Fri, May 27, 2016	83.37	84.03	83.29	83.68
2934	AMEX	VNQ	Thu, May 26, 2016	82.91	83.48	82.72	83.23
2933	AMEX	VNQ	Wed, May 25, 2016	83.29	83.29	82.25	83.07
2932	AMEX	VNQ	Tue, May 24, 2016	82.56	83.21	82.26	83.07
2931	AMEX	VNQ	Mon, May 23, 2016	82.18	82.36	81.85	82.05
2930	AMEX	VNQ	Fri, May 20, 2016	81.70	82.19	81.55	82.04
2929	AMEX	VNQ	Thu, May 19, 2016	81.79	81.98	80.96	81.39
2928	AMEX	VNQ	Wed, May 18, 2016	83.27	83.36	81.37	82.31
2927	AMEX	VNQ	Tue, May 17, 2016	84.99	84.99	83.16	83.62
2926	AMEX	VNQ	Mon, May 16, 2016	84.39	85.45	84.32	85.20
2925	AMEX	VNQ	Fri, May 13, 2016	84.93	84.93	83.81	84.40
2924	AMEX	VNQ	Thu, May 12, 2016	84.77	85.44	84.08	85.16
2923	AMEX	VNQ	Wed, May 11, 2016	86.47	86.47	84.34	84.67
2922	AMEX	VNQ	Tue, May 10, 2016	86.72	86.82	86.22	86.52
2921	AMEX	VNQ	Mon, May 9, 2016	85.86	86.67	85.62	86.53
2920	AMEX	VNQ	Fri, May 6, 2016	84.65	85.66	84.26	85.59
2919	AMEX	VNQ	Thu, May 5, 2016	84.53	84.82	84.13	84.66
2918	AMEX	VNQ	Wed, May 4, 2016	82.71	84.58	82.71	84.42
2917	AMEX	VNQ	Tue, May 3, 2016	83.07	83.29	82.59	83.23
2916	AMEX	VNQ	Mon, May 2, 2016	81.78	83.31	81.78	83.10
2915	AMEX	VNQ	Fri, Apr 29, 2016	82.19	82.37	81.03	81.83
2914	AMEX	VNQ	Thu, Apr 28, 2016	82.26	83.09	81.94	82.59
2913	AMEX	VNQ	Wed, Apr 27, 2016	82.79	82.92	81.86	82.76
2912	AMEX	VNQ	Tue, Apr 26, 2016	82.79	83.28	82.51	82.81
2911	AMEX	VNQ	Mon, Apr 25, 2016	81.55	82.50	81.53	82.49
2910	AMEX	VNQ	Fri, Apr 22, 2016	80.93	81.95	80.81	81.77
2909	AMEX	VNQ	Thu, Apr 21, 2016	82.36	82.53	80.68	80.93
2908	AMEX	VNQ	Wed, Apr 20, 2016	83.83	84.00	82.33	82.40
2907	AMEX	VNQ	Tue, Apr 19, 2016	84.01	84.01	83.48	83.82
2906	AMEX	VNQ	Mon, Apr 18, 2016	83.25	83.79	83.14	83.78
2905	AMEX	VNQ	Fri, Apr 15, 2016	82.92	83.58	82.50	83.38
2904	AMEX	VNQ	Thu, Apr 14, 2016	83.17	83.23	82.54	82.76
2903	AMEX	VNQ	Wed, Apr 13, 2016	83.83	83.87	82.94	83.22
2902	AMEX	VNQ	Tue, Apr 12, 2016	83.17	83.79	82.96	83.59
2901	AMEX	VNQ	Mon, Apr 11, 2016	83.32	83.56	82.97	82.99
2900	AMEX	VNQ	Fri, Apr 8, 2016	83.13	83.50	82.95	83.16
2899	AMEX	VNQ	Thu, Apr 7, 2016	83.02	83.22	82.33	82.70
2898	AMEX	VNQ	Wed, Apr 6, 2016	83.05	83.26	82.59	83.22
2897	AMEX	VNQ	Tue, Apr 5, 2016	83.57	83.57	83.57	83.02
2896	AMEX	VNQ	Mon, Apr 4, 2016	83.86	83.94	83.28	83.57
2895	AMEX	VNQ	Fri, Apr 1, 2016	83.63	83.83	83.17	83.69
2894	AMEX	VNQ	Thu, Mar 31, 2016	83.28	83.91	83.11	83.80
2893	AMEX	VNQ	Wed, Mar 30, 2016	83.66	83.84	83.22	83.29
2892	AMEX	VNQ	Tue, Mar 29, 2016	81.68	81.68	81.37	83.45
2891	AMEX	VNQ	Mon, Mar 28, 2016	80.93	81.86	80.91	81.68
2890	AMEX	VNQ	Thu, Mar 24, 2016	80.92	80.92	80.92	80.95
2889	AMEX	VNQ	Wed, Mar 23, 2016	81.36	81.45	80.87	80.92
2888	AMEX	VNQ	Tue, Mar 22, 2016	81.20	81.61	80.88	81.36
2887	AMEX	VNQ	Mon, Mar 21, 2016	81.96	82.22	81.22	81.36
2886	AMEX	VNQ	Fri, Mar 18, 2016	83.54	83.75	83.02	83.02
2885	AMEX	VNQ	Thu, Mar 17, 2016	82.35	83.56	81.98	83.38
2884	AMEX	VNQ	Wed, Mar 16, 2016	81.01	82.35	80.72	82.22
2883	AMEX	VNQ	Tue, Mar 15, 2016	81.20	81.20	81.20	81.24
2882	AMEX	VNQ	Mon, Mar 14, 2016	81.07	81.28	80.75	81.20
2881	AMEX	VNQ	Fri, Mar 11, 2016	80.21	81.27	80.03	81.19
2880	AMEX	VNQ	Thu, Mar 10, 2016	79.70	79.70	79.70	79.41
2879	AMEX	VNQ	Wed, Mar 9, 2016	79.51	80.12	79.33	79.70
2878	AMEX	VNQ	Tue, Mar 8, 2016	79.97	80.04	79.16	79.26
2877	AMEX	VNQ	Mon, Mar 7, 2016	79.46	80.26	79.32	80.08
2876	AMEX	VNQ	Fri, Mar 4, 2016	79.73	79.94	79.29	79.87
2875	AMEX	VNQ	Thu, Mar 3, 2016	79.47	79.86	79.06	79.86
2874	AMEX	VNQ	Wed, Mar 2, 2016	78.56	79.48	78.41	79.44
2873	AMEX	VNQ	Tue, Mar 1, 2016	76.78	78.88	76.64	78.87
2872	AMEX	VNQ	Mon, Feb 29, 2016	76.93	77.78	76.59	76.71
2871	AMEX	VNQ	Fri, Feb 26, 2016	77.33	77.68	76.98	77.01
2870	AMEX	VNQ	Thu, Feb 25, 2016	76.20	77.45	76.20	77.41
2869	AMEX	VNQ	Wed, Feb 24, 2016	75.62	76.02	75.08	75.86
2868	AMEX	VNQ	Tue, Feb 23, 2016	76.08	76.85	75.83	75.95
2867	AMEX	VNQ	Mon, Feb 22, 2016	76.03	76.71	76.00	76.15
2866	AMEX	VNQ	Fri, Feb 19, 2016	74.74	75.75	74.49	75.43
2865	AMEX	VNQ	Thu, Feb 18, 2016	74.41	75.20	73.95	75.00
2864	AMEX	VNQ	Wed, Feb 17, 2016	73.69	75.09	73.69	74.25
2863	AMEX	VNQ	Tue, Feb 16, 2016	72.85	73.70	72.51	73.62
2862	AMEX	VNQ	Fri, Feb 12, 2016	72.13	72.49	71.55	72.29
2861	AMEX	VNQ	Thu, Feb 11, 2016	71.48	71.95	70.89	71.47
2860	AMEX	VNQ	Wed, Feb 10, 2016	72.47	73.48	72.18	72.50
2859	AMEX	VNQ	Tue, Feb 9, 2016	72.61	72.80	71.44	72.00
2858	AMEX	VNQ	Mon, Feb 8, 2016	75.02	75.12	72.19	73.35
2857	AMEX	VNQ	Fri, Feb 5, 2016	76.81	76.81	75.44	75.51
2856	AMEX	VNQ	Thu, Feb 4, 2016	76.88	77.39	76.18	76.97
2855	AMEX	VNQ	Wed, Feb 3, 2016	76.81	77.23	75.98	76.93
2854	AMEX	VNQ	Tue, Feb 2, 2016	76.75	77.00	75.99	76.42
2853	AMEX	VNQ	Mon, Feb 1, 2016	76.52	77.77	76.27	77.12
2852	AMEX	VNQ	Fri, Jan 29, 2016	75.90	77.07	75.33	76.99
2851	AMEX	VNQ	Thu, Jan 28, 2016	76.46	76.74	75.15	75.44
2850	AMEX	VNQ	Wed, Jan 27, 2016	77.42	77.42	75.54	76.02
2849	AMEX	VNQ	Tue, Jan 26, 2016	76.28	77.55	76.13	77.52
2848	AMEX	VNQ	Mon, Jan 25, 2016	76.25	77.07	75.73	75.93
2847	AMEX	VNQ	Fri, Jan 22, 2016	75.06	76.70	74.94	76.41
2846	AMEX	VNQ	Thu, Jan 21, 2016	74.28	75.39	73.68	74.34
2845	AMEX	VNQ	Wed, Jan 20, 2016	75.10	75.30	72.33	73.93
2844	AMEX	VNQ	Tue, Jan 19, 2016	75.92	76.56	75.57	75.97
2843	AMEX	VNQ	Fri, Jan 15, 2016	75.14	75.76	74.55	75.57
2842	AMEX	VNQ	Thu, Jan 14, 2016	76.17	76.78	75.52	76.09
2841	AMEX	VNQ	Wed, Jan 13, 2016	77.63	78.20	76.10	76.27
2840	AMEX	VNQ	Tue, Jan 12, 2016	78.31	78.41	76.98	77.38
2839	AMEX	VNQ	Mon, Jan 11, 2016	77.53	78.36	77.50	77.90
2838	AMEX	VNQ	Fri, Jan 8, 2016	79.04	79.10	77.33	77.46
2837	AMEX	VNQ	Thu, Jan 7, 2016	79.10	79.43	78.43	78.51
2836	AMEX	VNQ	Wed, Jan 6, 2016	79.57	80.19	79.53	80.07
2835	AMEX	VNQ	Tue, Jan 5, 2016	78.80	80.54	78.73	80.29
2834	AMEX	VNQ	Mon, Jan 4, 2016	79.07	79.10	78.04	78.77
2833	AMEX	VNQ	Thu, Dec 31, 2015	80.39	80.64	79.72	79.73
2832	AMEX	VNQ	Wed, Dec 30, 2015	80.65	80.91	80.37	80.43
2831	AMEX	VNQ	Tue, Dec 29, 2015	80.00	80.80	79.87	80.71
2830	AMEX	VNQ	Mon, Dec 28, 2015	79.16	79.87	79.01	79.86
2829	AMEX	VNQ	Thu, Dec 24, 2015	79.27	79.69	78.98	79.42
2828	AMEX	VNQ	Wed, Dec 23, 2015	78.80	79.44	78.71	79.42
2827	AMEX	VNQ	Tue, Dec 22, 2015	79.57	80.21	79.56	79.71
2826	AMEX	VNQ	Mon, Dec 21, 2015	79.50	79.87	78.96	79.39
2825	AMEX	VNQ	Fri, Dec 18, 2015	79.92	80.05	79.08	79.08
2824	AMEX	VNQ	Thu, Dec 17, 2015	80.51	80.59	79.78	80.01
2823	AMEX	VNQ	Wed, Dec 16, 2015	79.20	80.57	79.01	80.41
2822	AMEX	VNQ	Tue, Dec 15, 2015	78.37	79.26	78.37	78.87
2821	AMEX	VNQ	Mon, Dec 14, 2015	77.77	78.06	77.07	78.02
2820	AMEX	VNQ	Fri, Dec 11, 2015	77.62	78.01	77.17	77.66
2819	AMEX	VNQ	Thu, Dec 10, 2015	78.49	78.76	77.73	77.80
2818	AMEX	VNQ	Wed, Dec 9, 2015	78.53	79.16	77.96	78.36
2817	AMEX	VNQ	Tue, Dec 8, 2015	78.44	79.09	78.36	78.80
2816	AMEX	VNQ	Mon, Dec 7, 2015	78.96	79.19	78.52	78.87
2815	AMEX	VNQ	Fri, Dec 4, 2015	77.68	79.29	77.65	79.09
2814	AMEX	VNQ	Thu, Dec 3, 2015	78.73	78.85	77.40	77.61
2813	AMEX	VNQ	Wed, Dec 2, 2015	80.26	80.37	78.73	78.85
2812	AMEX	VNQ	Tue, Dec 1, 2015	79.50	80.52	79.42	80.49
2811	AMEX	VNQ	Mon, Nov 30, 2015	80.27	80.46	79.18	79.39
2810	AMEX	VNQ	Fri, Nov 27, 2015	79.26	80.23	79.24	79.98
2809	AMEX	VNQ	Wed, Nov 25, 2015	79.01	79.48	78.93	79.29
2808	AMEX	VNQ	Tue, Nov 24, 2015	78.96	79.13	78.32	78.97
2807	AMEX	VNQ	Mon, Nov 23, 2015	79.26	79.69	79.11	79.39
2806	AMEX	VNQ	Fri, Nov 20, 2015	78.73	79.31	78.50	79.22
2805	AMEX	VNQ	Thu, Nov 19, 2015	78.10	78.63	77.89	78.24
2804	AMEX	VNQ	Wed, Nov 18, 2015	77.41	78.05	76.92	78.00
2803	AMEX	VNQ	Tue, Nov 17, 2015	77.11	77.98	77.03	77.32
2802	AMEX	VNQ	Mon, Nov 16, 2015	76.27	77.32	76.12	77.32
2801	AMEX	VNQ	Fri, Nov 13, 2015	77.36	77.75	76.38	76.44
2800	AMEX	VNQ	Thu, Nov 12, 2015	77.64	78.01	77.18	77.32
2799	AMEX	VNQ	Wed, Nov 11, 2015	77.76	78.18	77.56	77.85
2798	AMEX	VNQ	Tue, Nov 10, 2015	76.87	77.94	76.85	77.76
2797	AMEX	VNQ	Mon, Nov 9, 2015	77.72	77.89	76.38	76.88
2796	AMEX	VNQ	Fri, Nov 6, 2015	79.43	79.76	77.72	78.22
2795	AMEX	VNQ	Thu, Nov 5, 2015	80.44	80.82	79.98	80.73
2794	AMEX	VNQ	Wed, Nov 4, 2015	80.82	80.96	80.17	80.41
2793	AMEX	VNQ	Tue, Nov 3, 2015	81.41	81.49	80.45	80.77
2792	AMEX	VNQ	Mon, Nov 2, 2015	80.07	81.60	79.78	81.59
2791	AMEX	VNQ	Fri, Oct 30, 2015	80.64	80.81	79.82	79.89
2790	AMEX	VNQ	Thu, Oct 29, 2015	80.50	80.74	80.09	80.63
2789	AMEX	VNQ	Wed, Oct 28, 2015	80.67	81.26	79.25	80.74
2788	AMEX	VNQ	Tue, Oct 27, 2015	80.69	80.88	80.27	80.67
2787	AMEX	VNQ	Mon, Oct 26, 2015	80.75	80.94	80.05	80.70
2786	AMEX	VNQ	Fri, Oct 23, 2015	81.54	81.68	80.23	80.72
2785	AMEX	VNQ	Thu, Oct 22, 2015	80.96	81.77	80.81	81.51
2784	AMEX	VNQ	Wed, Oct 21, 2015	81.25	81.49	80.74	80.80
2783	AMEX	VNQ	Tue, Oct 20, 2015	80.98	81.32	80.76	81.10
2782	AMEX	VNQ	Mon, Oct 19, 2015	79.98	81.13	79.87	81.13
2781	AMEX	VNQ	Fri, Oct 16, 2015	79.46	80.15	79.43	80.01
2780	AMEX	VNQ	Thu, Oct 15, 2015	78.42	79.41	78.35	79.41
2779	AMEX	VNQ	Wed, Oct 14, 2015	79.09	79.18	78.17	78.34
2778	AMEX	VNQ	Tue, Oct 13, 2015	79.30	79.60	78.70	78.93
2777	AMEX	VNQ	Mon, Oct 12, 2015	79.16	79.85	78.99	79.55
2776	AMEX	VNQ	Fri, Oct 9, 2015	79.11	79.18	78.60	78.99
2775	AMEX	VNQ	Thu, Oct 8, 2015	78.39	79.20	78.13	79.12
2774	AMEX	VNQ	Wed, Oct 7, 2015	77.88	78.46	77.61	78.46
2773	AMEX	VNQ	Tue, Oct 6, 2015	77.79	78.21	77.35	77.57
2772	AMEX	VNQ	Mon, Oct 5, 2015	76.78	77.88	76.75	77.75
2771	AMEX	VNQ	Fri, Oct 2, 2015	76.11	76.48	75.04	76.46
2770	AMEX	VNQ	Thu, Oct 1, 2015	75.66	76.03	75.11	75.91
2769	AMEX	VNQ	Wed, Sep 30, 2015	75.45	75.69	74.91	75.54
2768	AMEX	VNQ	Tue, Sep 29, 2015	74.57	75.23	74.05	74.91
2767	AMEX	VNQ	Mon, Sep 28, 2015	75.12	75.15	73.57	74.12
2766	AMEX	VNQ	Fri, Sep 25, 2015	75.32	75.92	74.85	75.29
2765	AMEX	VNQ	Thu, Sep 24, 2015	75.59	75.91	74.53	74.99
2764	AMEX	VNQ	Wed, Sep 23, 2015	75.50	76.08	75.09	75.70
2763	AMEX	VNQ	Tue, Sep 22, 2015	76.41	76.83	75.81	75.98
2762	AMEX	VNQ	Mon, Sep 21, 2015	76.34	77.34	76.30	76.95
2761	AMEX	VNQ	Fri, Sep 18, 2015	75.89	77.21	75.54	76.30
2760	AMEX	VNQ	Thu, Sep 17, 2015	75.65	77.74	75.27	76.43
2759	AMEX	VNQ	Wed, Sep 16, 2015	74.72	75.75	74.69	75.57
2758	AMEX	VNQ	Tue, Sep 15, 2015	74.07	74.93	73.57	74.77
2757	AMEX	VNQ	Mon, Sep 14, 2015	74.11	74.25	73.82	74.04
2756	AMEX	VNQ	Fri, Sep 11, 2015	72.60	74.02	72.49	74.00
2755	AMEX	VNQ	Thu, Sep 10, 2015	72.33	73.37	72.25	72.61
2754	AMEX	VNQ	Wed, Sep 9, 2015	73.87	74.14	72.34	72.45
2753	AMEX	VNQ	Tue, Sep 8, 2015	72.84	73.49	72.61	73.29
2752	AMEX	VNQ	Fri, Sep 4, 2015	73.12	73.12	71.67	72.20
2751	AMEX	VNQ	Thu, Sep 3, 2015	73.62	74.11	73.40	73.57
2750	AMEX	VNQ	Wed, Sep 2, 2015	73.09	73.63	72.72	73.37
2749	AMEX	VNQ	Tue, Sep 1, 2015	73.29	73.66	72.10	72.62
2748	AMEX	VNQ	Mon, Aug 31, 2015	75.58	75.75	74.03	74.03
2747	AMEX	VNQ	Fri, Aug 28, 2015	75.82	75.98	75.22	75.76
2746	AMEX	VNQ	Thu, Aug 27, 2015	75.12	76.47	74.48	75.87
2745	AMEX	VNQ	Wed, Aug 26, 2015	73.19	74.63	72.86	74.43
2744	AMEX	VNQ	Tue, Aug 25, 2015	75.52	76.00	72.46	72.47
2743	AMEX	VNQ	Mon, Aug 24, 2015	75.52	77.07	72.25	74.52
2742	AMEX	VNQ	Fri, Aug 21, 2015	79.26	79.56	78.18	78.18
2741	AMEX	VNQ	Thu, Aug 20, 2015	79.86	80.26	79.42	79.66
2740	AMEX	VNQ	Wed, Aug 19, 2015	80.51	80.62	79.77	80.25
2739	AMEX	VNQ	Tue, Aug 18, 2015	80.47	80.83	80.24	80.73
2738	AMEX	VNQ	Mon, Aug 17, 2015	79.91	80.57	79.49	80.51
2737	AMEX	VNQ	Fri, Aug 14, 2015	79.17	79.86	78.87	79.83
2736	AMEX	VNQ	Thu, Aug 13, 2015	79.13	79.73	78.47	79.40
2735	AMEX	VNQ	Wed, Aug 12, 2015	78.78	79.33	78.36	79.31
2734	AMEX	VNQ	Tue, Aug 11, 2015	78.34	79.39	78.25	79.06
2733	AMEX	VNQ	Mon, Aug 10, 2015	79.10	79.17	78.18	78.54
2732	AMEX	VNQ	Fri, Aug 7, 2015	78.37	78.90	77.80	78.79
2731	AMEX	VNQ	Thu, Aug 6, 2015	78.46	78.55	77.19	78.50
2730	AMEX	VNQ	Wed, Aug 5, 2015	79.00	79.15	78.08	78.39
2729	AMEX	VNQ	Tue, Aug 4, 2015	79.72	79.86	78.73	78.91
2728	AMEX	VNQ	Mon, Aug 3, 2015	79.27	79.57	79.00	79.49
2727	AMEX	VNQ	Fri, Jul 31, 2015	78.92	79.63	78.85	79.00
2726	AMEX	VNQ	Thu, Jul 30, 2015	78.65	78.78	78.12	78.38
2725	AMEX	VNQ	Wed, Jul 29, 2015	78.17	78.90	77.85	78.77
2724	AMEX	VNQ	Tue, Jul 28, 2015	78.22	78.51	77.98	78.26
2723	AMEX	VNQ	Mon, Jul 27, 2015	77.94	78.66	77.94	78.21
2722	AMEX	VNQ	Fri, Jul 24, 2015	77.77	78.33	77.53	78.07
2721	AMEX	VNQ	Thu, Jul 23, 2015	78.67	78.71	77.27	77.74
2720	AMEX	VNQ	Wed, Jul 22, 2015	78.45	79.00	78.37	78.72
2719	AMEX	VNQ	Tue, Jul 21, 2015	78.68	78.99	78.37	78.38
2718	AMEX	VNQ	Mon, Jul 20, 2015	78.32	78.74	78.08	78.60
2717	AMEX	VNQ	Fri, Jul 17, 2015	78.74	78.83	78.27	78.51
2716	AMEX	VNQ	Thu, Jul 16, 2015	78.29	78.89	78.29	78.79
2715	AMEX	VNQ	Wed, Jul 15, 2015	77.83	78.44	77.68	78.16
2714	AMEX	VNQ	Tue, Jul 14, 2015	78.00	78.30	77.57	78.03
2713	AMEX	VNQ	Mon, Jul 13, 2015	77.82	78.74	77.46	77.87
2712	AMEX	VNQ	Fri, Jul 10, 2015	77.44	78.28	77.26	77.76
2711	AMEX	VNQ	Thu, Jul 9, 2015	77.68	77.94	76.93	77.12
2710	AMEX	VNQ	Wed, Jul 8, 2015	77.37	77.76	77.25	77.49
2709	AMEX	VNQ	Tue, Jul 7, 2015	77.00	77.93	76.81	77.79
2708	AMEX	VNQ	Mon, Jul 6, 2015	75.73	76.69	75.64	76.59
2707	AMEX	VNQ	Thu, Jul 2, 2015	76.46	77.14	75.98	76.11
2706	AMEX	VNQ	Wed, Jul 1, 2015	74.38	75.92	74.36	75.92
2705	AMEX	VNQ	Tue, Jun 30, 2015	75.13	75.39	74.50	74.69
2704	AMEX	VNQ	Mon, Jun 29, 2015	75.62	76.38	74.67	74.72
2703	AMEX	VNQ	Fri, Jun 26, 2015	75.30	76.09	75.09	75.90
2702	AMEX	VNQ	Thu, Jun 25, 2015	77.00	77.00	76.09	76.12
2701	AMEX	VNQ	Wed, Jun 24, 2015	77.35	77.66	76.87	76.90
2700	AMEX	VNQ	Tue, Jun 23, 2015	77.65	77.82	77.18	77.32
2699	AMEX	VNQ	Mon, Jun 22, 2015	78.78	79.13	77.89	77.97
2698	AMEX	VNQ	Fri, Jun 19, 2015	79.44	79.61	78.53	78.78
2697	AMEX	VNQ	Thu, Jun 18, 2015	78.36	79.72	78.31	79.39
2696	AMEX	VNQ	Wed, Jun 17, 2015	77.71	78.37	77.12	78.31
2695	AMEX	VNQ	Tue, Jun 16, 2015	77.10	77.77	76.94	77.65
2694	AMEX	VNQ	Mon, Jun 15, 2015	77.38	77.38	76.85	77.03
2693	AMEX	VNQ	Fri, Jun 12, 2015	77.24	77.76	77.22	77.45
2692	AMEX	VNQ	Thu, Jun 11, 2015	77.62	77.81	77.37	77.52
2691	AMEX	VNQ	Wed, Jun 10, 2015	76.47	77.73	76.38	77.05
2690	AMEX	VNQ	Tue, Jun 9, 2015	76.82	77.21	76.40	76.51
2689	AMEX	VNQ	Mon, Jun 8, 2015	77.20	77.41	76.90	77.07
2688	AMEX	VNQ	Fri, Jun 5, 2015	77.05	77.80	76.50	77.21
2687	AMEX	VNQ	Thu, Jun 4, 2015	78.15	78.44	77.83	78.08
2686	AMEX	VNQ	Wed, Jun 3, 2015	79.15	79.31	78.14	78.23
2685	AMEX	VNQ	Tue, Jun 2, 2015	79.76	79.80	79.03	79.37
2684	AMEX	VNQ	Mon, Jun 1, 2015	79.39	80.26	79.02	80.11
2683	AMEX	VNQ	Fri, May 29, 2015	79.93	80.20	79.03	79.14
2682	AMEX	VNQ	Thu, May 28, 2015	80.17	80.39	79.65	80.06
2681	AMEX	VNQ	Wed, May 27, 2015	79.74	80.35	79.36	80.22
2680	AMEX	VNQ	Tue, May 26, 2015	80.00	80.05	79.21	79.44
2679	AMEX	VNQ	Fri, May 22, 2015	79.86	80.60	79.60	80.05
2678	AMEX	VNQ	Thu, May 21, 2015	80.61	80.71	79.78	80.15
2677	AMEX	VNQ	Wed, May 20, 2015	80.71	81.08	80.43	80.53
2676	AMEX	VNQ	Tue, May 19, 2015	80.48	81.08	80.41	80.60
2675	AMEX	VNQ	Mon, May 18, 2015	80.82	81.06	80.44	80.88
2674	AMEX	VNQ	Fri, May 15, 2015	80.60	81.33	80.41	81.09
2673	AMEX	VNQ	Thu, May 14, 2015	79.19	80.31	78.99	80.27
2672	AMEX	VNQ	Wed, May 13, 2015	80.00	80.35	78.59	78.75
2671	AMEX	VNQ	Tue, May 12, 2015	78.68	79.76	78.12	79.51
2670	AMEX	VNQ	Mon, May 11, 2015	80.17	80.71	79.03	79.27
2669	AMEX	VNQ	Fri, May 8, 2015	80.15	81.57	80.12	80.48
2668	AMEX	VNQ	Thu, May 7, 2015	78.28	79.68	78.21	79.37
2667	AMEX	VNQ	Wed, May 6, 2015	78.35	78.54	77.72	78.17
2666	AMEX	VNQ	Tue, May 5, 2015	80.02	80.02	78.19	78.32
2665	AMEX	VNQ	Mon, May 4, 2015	80.24	80.80	79.94	80.06
2664	AMEX	VNQ	Fri, May 1, 2015	79.47	80.53	79.31	79.98
2663	AMEX	VNQ	Thu, Apr 30, 2015	80.37	80.47	78.89	79.38
2662	AMEX	VNQ	Wed, Apr 29, 2015	81.56	81.96	80.48	80.69
2661	AMEX	VNQ	Tue, Apr 28, 2015	82.43	82.62	81.82	82.35
2660	AMEX	VNQ	Mon, Apr 27, 2015	82.69	83.31	82.32	82.51
2659	AMEX	VNQ	Fri, Apr 24, 2015	82.54	83.10	82.25	82.62
2658	AMEX	VNQ	Thu, Apr 23, 2015	82.22	82.63	82.05	82.45
2657	AMEX	VNQ	Wed, Apr 22, 2015	82.08	82.66	82.01	82.23
2656	AMEX	VNQ	Tue, Apr 21, 2015	82.14	82.58	81.83	82.06
2655	AMEX	VNQ	Mon, Apr 20, 2015	82.13	82.39	81.66	81.92
2654	AMEX	VNQ	Fri, Apr 17, 2015	81.86	82.28	81.24	81.80
2653	AMEX	VNQ	Thu, Apr 16, 2015	81.82	82.53	81.43	82.18
2652	AMEX	VNQ	Wed, Apr 15, 2015	82.92	82.93	81.92	81.97
2651	AMEX	VNQ	Tue, Apr 14, 2015	82.48	83.00	82.40	82.59
2650	AMEX	VNQ	Mon, Apr 13, 2015	82.49	82.82	82.28	82.30
2649	AMEX	VNQ	Fri, Apr 10, 2015	83.01	83.49	82.28	82.52
2648	AMEX	VNQ	Thu, Apr 9, 2015	84.19	84.19	82.38	82.58
2647	AMEX	VNQ	Wed, Apr 8, 2015	84.47	84.57	84.09	84.33
2646	AMEX	VNQ	Tue, Apr 7, 2015	85.69	85.81	84.20	84.20
2645	AMEX	VNQ	Mon, Apr 6, 2015	85.11	86.00	84.98	85.71
2644	AMEX	VNQ	Thu, Apr 2, 2015	84.34	85.14	84.14	84.83
2643	AMEX	VNQ	Wed, Apr 1, 2015	84.37	84.65	83.53	84.19
2642	AMEX	VNQ	Tue, Mar 31, 2015	84.68	85.28	84.07	84.31
2641	AMEX	VNQ	Mon, Mar 30, 2015	84.22	85.14	84.01	85.06
2640	AMEX	VNQ	Fri, Mar 27, 2015	83.82	84.22	83.52	83.86
2639	AMEX	VNQ	Thu, Mar 26, 2015	83.98	84.15	83.37	83.75
2638	AMEX	VNQ	Wed, Mar 25, 2015	85.89	86.08	83.95	84.19
2637	AMEX	VNQ	Tue, Mar 24, 2015	86.86	86.89	86.16	86.18
2636	AMEX	VNQ	Mon, Mar 23, 2015	87.03	87.61	86.74	86.92
2635	AMEX	VNQ	Fri, Mar 20, 2015	85.40	87.11	85.11	87.03
2634	AMEX	VNQ	Thu, Mar 19, 2015	84.82	85.41	84.55	84.90
2633	AMEX	VNQ	Wed, Mar 18, 2015	83.21	85.18	82.73	84.94
2632	AMEX	VNQ	Tue, Mar 17, 2015	83.07	83.58	82.71	83.20
2631	AMEX	VNQ	Mon, Mar 16, 2015	82.84	83.72	82.62	83.23
2630	AMEX	VNQ	Fri, Mar 13, 2015	82.42	82.61	81.83	82.38
2629	AMEX	VNQ	Thu, Mar 12, 2015	81.32	82.54	81.29	82.43
2628	AMEX	VNQ	Wed, Mar 11, 2015	81.05	81.29	80.71	81.02
2627	AMEX	VNQ	Tue, Mar 10, 2015	80.77	81.33	80.65	80.95
2626	AMEX	VNQ	Mon, Mar 9, 2015	80.65	81.19	80.65	81.01
2625	AMEX	VNQ	Fri, Mar 6, 2015	82.06	82.09	80.22	80.37
2624	AMEX	VNQ	Thu, Mar 5, 2015	83.10	83.95	83.05	83.13
2623	AMEX	VNQ	Wed, Mar 4, 2015	83.69	83.80	82.70	82.89
2622	AMEX	VNQ	Tue, Mar 3, 2015	83.74	83.93	82.97	83.69
2621	AMEX	VNQ	Mon, Mar 2, 2015	83.58	84.77	83.46	83.85
2620	AMEX	VNQ	Fri, Feb 27, 2015	82.98	83.58	82.43	83.37
2619	AMEX	VNQ	Thu, Feb 26, 2015	83.62	83.66	82.53	82.72
2618	AMEX	VNQ	Wed, Feb 25, 2015	83.70	84.53	83.53	83.63
2617	AMEX	VNQ	Tue, Feb 24, 2015	85.15	85.15	83.25	83.61
2616	AMEX	VNQ	Mon, Feb 23, 2015	84.62	85.33	84.55	85.29
2615	AMEX	VNQ	Fri, Feb 20, 2015	83.82	84.74	83.69	84.61
2614	AMEX	VNQ	Thu, Feb 19, 2015	85.69	85.69	83.61	83.80
2613	AMEX	VNQ	Wed, Feb 18, 2015	84.84	85.75	84.22	85.64
2612	AMEX	VNQ	Tue, Feb 17, 2015	85.00	85.86	84.65	84.85
2611	AMEX	VNQ	Fri, Feb 13, 2015	85.90	85.94	84.56	85.06
2610	AMEX	VNQ	Thu, Feb 12, 2015	84.82	85.72	84.52	85.63
2609	AMEX	VNQ	Wed, Feb 11, 2015	85.04	85.32	84.04	84.62
2608	AMEX	VNQ	Tue, Feb 10, 2015	84.75	85.06	83.85	84.87
2607	AMEX	VNQ	Mon, Feb 9, 2015	85.12	85.61	84.58	84.60
2606	AMEX	VNQ	Fri, Feb 6, 2015	87.54	87.66	84.83	85.20
2605	AMEX	VNQ	Thu, Feb 5, 2015	86.92	87.79	86.67	87.75
2604	AMEX	VNQ	Wed, Feb 4, 2015	86.87	87.09	86.21	86.71
2603	AMEX	VNQ	Tue, Feb 3, 2015	86.33	87.10	85.66	87.07
2602	AMEX	VNQ	Mon, Feb 2, 2015	86.53	86.69	84.69	86.32
2601	AMEX	VNQ	Fri, Jan 30, 2015	88.21	88.25	86.54	86.55
2600	AMEX	VNQ	Thu, Jan 29, 2015	88.46	88.46	87.46	88.37
2599	AMEX	VNQ	Wed, Jan 28, 2015	88.83	89.27	88.06	88.06
2598	AMEX	VNQ	Tue, Jan 27, 2015	88.40	89.00	88.30	88.65
2597	AMEX	VNQ	Mon, Jan 26, 2015	88.00	88.69	87.64	88.62
2596	AMEX	VNQ	Fri, Jan 23, 2015	88.11	88.35	87.68	87.88
2595	AMEX	VNQ	Thu, Jan 22, 2015	86.93	88.22	86.71	88.13
2594	AMEX	VNQ	Wed, Jan 21, 2015	86.69	86.69	86.18	86.59
2593	AMEX	VNQ	Tue, Jan 20, 2015	87.73	87.85	86.45	86.65
2592	AMEX	VNQ	Fri, Jan 16, 2015	86.59	87.45	86.28	87.34
2591	AMEX	VNQ	Thu, Jan 15, 2015	86.57	86.81	86.04	86.59
2590	AMEX	VNQ	Wed, Jan 14, 2015	85.60	86.43	85.15	86.39
2589	AMEX	VNQ	Tue, Jan 13, 2015	86.08	86.33	85.20	85.65
2588	AMEX	VNQ	Mon, Jan 12, 2015	85.34	85.87	85.18	85.78
2587	AMEX	VNQ	Fri, Jan 9, 2015	85.09	85.52	84.56	85.13
2586	AMEX	VNQ	Thu, Jan 8, 2015	85.35	85.36	84.41	85.09
2585	AMEX	VNQ	Wed, Jan 7, 2015	83.81	84.89	83.37	84.77
2584	AMEX	VNQ	Tue, Jan 6, 2015	82.75	83.75	82.75	83.49
2583	AMEX	VNQ	Mon, Jan 5, 2015	82.00	82.88	81.75	82.67
2582	AMEX	VNQ	Fri, Jan 2, 2015	81.70	82.29	81.34	82.22
2581	AMEX	VNQ	Wed, Dec 31, 2014	82.77	83.09	80.92	81.00
2580	AMEX	VNQ	Tue, Dec 30, 2014	82.44	82.88	82.19	82.39
2579	AMEX	VNQ	Mon, Dec 29, 2014	81.90	82.77	81.80	82.45
2578	AMEX	VNQ	Fri, Dec 26, 2014	82.12	82.25	81.72	82.00
2577	AMEX	VNQ	Wed, Dec 24, 2014	82.26	82.41	81.62	81.71
2576	AMEX	VNQ	Tue, Dec 23, 2014	82.57	82.63	81.83	82.05
2575	AMEX	VNQ	Mon, Dec 22, 2014	81.15	82.34	81.11	82.28
2574	AMEX	VNQ	Fri, Dec 19, 2014	82.24	82.44	81.80	82.03
2573	AMEX	VNQ	Thu, Dec 18, 2014	82.07	82.16	81.43	82.07
2572	AMEX	VNQ	Wed, Dec 17, 2014	79.79	81.54	79.78	81.50
2571	AMEX	VNQ	Tue, Dec 16, 2014	79.78	80.39	79.17	79.67
2570	AMEX	VNQ	Mon, Dec 15, 2014	81.28	81.29	79.63	79.78
2569	AMEX	VNQ	Fri, Dec 12, 2014	81.36	81.79	80.80	80.83
2568	AMEX	VNQ	Thu, Dec 11, 2014	81.38	81.87	81.28	81.54
2567	AMEX	VNQ	Wed, Dec 10, 2014	81.26	81.66	81.05	81.39
2566	AMEX	VNQ	Tue, Dec 9, 2014	80.30	81.64	80.22	81.47
2565	AMEX	VNQ	Mon, Dec 8, 2014	80.45	82.38	80.44	81.10
2564	AMEX	VNQ	Fri, Dec 5, 2014	80.82	80.82	79.96	80.59
2563	AMEX	VNQ	Thu, Dec 4, 2014	80.77	81.11	80.37	81.00
2562	AMEX	VNQ	Wed, Dec 3, 2014	80.89	80.98	80.55	80.79
2561	AMEX	VNQ	Tue, Dec 2, 2014	80.36	80.96	79.86	80.87
2560	AMEX	VNQ	Mon, Dec 1, 2014	80.50	81.06	80.27	80.37
2559	AMEX	VNQ	Fri, Nov 28, 2014	80.57	81.44	80.40	80.57
2558	AMEX	VNQ	Wed, Nov 26, 2014	79.65	80.44	79.65	80.37
2557	AMEX	VNQ	Tue, Nov 25, 2014	79.63	79.78	79.31	79.60
2556	AMEX	VNQ	Mon, Nov 24, 2014	79.34	79.72	79.29	79.46
2555	AMEX	VNQ	Fri, Nov 21, 2014	79.29	79.38	78.96	79.18
2554	AMEX	VNQ	Thu, Nov 20, 2014	78.37	78.79	78.06	78.69
2553	AMEX	VNQ	Wed, Nov 19, 2014	78.92	79.17	78.42	78.43
2552	AMEX	VNQ	Tue, Nov 18, 2014	78.81	79.25	78.66	79.14
2551	AMEX	VNQ	Mon, Nov 17, 2014	78.35	78.93	78.35	78.80
2550	AMEX	VNQ	Fri, Nov 14, 2014	79.10	79.24	78.29	78.45
2549	AMEX	VNQ	Thu, Nov 13, 2014	78.83	79.29	78.73	79.24
2548	AMEX	VNQ	Wed, Nov 12, 2014	79.30	79.35	78.54	78.67
2547	AMEX	VNQ	Tue, Nov 11, 2014	79.55	79.64	78.92	79.27
2546	AMEX	VNQ	Mon, Nov 10, 2014	78.75	79.62	78.68	79.58
2545	AMEX	VNQ	Fri, Nov 7, 2014	79.11	79.31	78.55	78.93
2544	AMEX	VNQ	Thu, Nov 6, 2014	79.61	79.91	78.90	79.03
2543	AMEX	VNQ	Wed, Nov 5, 2014	79.98	80.18	79.18	79.64
2542	AMEX	VNQ	Tue, Nov 4, 2014	79.66	79.82	79.00	79.81
2541	AMEX	VNQ	Mon, Nov 3, 2014	79.03	79.68	78.87	79.68
2540	AMEX	VNQ	Fri, Oct 31, 2014	78.39	79.05	78.30	78.99
2539	AMEX	VNQ	Thu, Oct 30, 2014	77.42	78.01	77.13	78.01
2538	AMEX	VNQ	Wed, Oct 29, 2014	77.83	77.88	76.85	77.52
2537	AMEX	VNQ	Tue, Oct 28, 2014	77.40	77.96	77.32	77.96
2536	AMEX	VNQ	Mon, Oct 27, 2014	77.01	77.65	76.95	77.62
2535	AMEX	VNQ	Fri, Oct 24, 2014	77.17	77.45	76.61	77.05
2534	AMEX	VNQ	Thu, Oct 23, 2014	76.97	77.28	76.58	77.11
2533	AMEX	VNQ	Wed, Oct 22, 2014	76.55	77.02	76.39	76.52
2532	AMEX	VNQ	Tue, Oct 21, 2014	76.05	76.54	75.62	76.50
2531	AMEX	VNQ	Mon, Oct 20, 2014	74.80	75.83	74.69	75.81
2530	AMEX	VNQ	Fri, Oct 17, 2014	75.17	75.26	74.05	74.67
2529	AMEX	VNQ	Thu, Oct 16, 2014	73.49	74.79	73.49	74.58
2528	AMEX	VNQ	Wed, Oct 15, 2014	74.49	75.06	73.78	74.46
2527	AMEX	VNQ	Tue, Oct 14, 2014	73.87	75.26	73.77	74.75
2526	AMEX	VNQ	Mon, Oct 13, 2014	73.80	74.31	73.50	73.56
2525	AMEX	VNQ	Fri, Oct 10, 2014	73.53	74.40	73.47	73.49
2524	AMEX	VNQ	Thu, Oct 9, 2014	73.35	74.29	73.30	73.42
2523	AMEX	VNQ	Wed, Oct 8, 2014	72.04	73.46	71.99	73.42
2522	AMEX	VNQ	Tue, Oct 7, 2014	72.29	72.64	71.85	71.86
2521	AMEX	VNQ	Mon, Oct 6, 2014	72.43	72.84	72.25	72.43
2520	AMEX	VNQ	Fri, Oct 3, 2014	72.09	72.42	71.67	72.24
2519	AMEX	VNQ	Thu, Oct 2, 2014	71.85	72.27	71.32	71.79
2518	AMEX	VNQ	Wed, Oct 1, 2014	71.60	72.39	71.60	71.91
2517	AMEX	VNQ	Tue, Sep 30, 2014	72.24	72.41	71.68	71.85
2516	AMEX	VNQ	Mon, Sep 29, 2014	71.88	72.26	71.48	72.21
2515	AMEX	VNQ	Fri, Sep 26, 2014	71.24	72.38	71.12	72.31
2514	AMEX	VNQ	Thu, Sep 25, 2014	71.71	71.81	71.09	71.35
2513	AMEX	VNQ	Wed, Sep 24, 2014	71.85	72.53	71.53	71.67
2512	AMEX	VNQ	Tue, Sep 23, 2014	73.03	73.35	72.50	72.53
2511	AMEX	VNQ	Mon, Sep 22, 2014	73.55	73.60	73.06	73.06
2510	AMEX	VNQ	Fri, Sep 19, 2014	73.55	73.96	73.39	73.64
2509	AMEX	VNQ	Thu, Sep 18, 2014	74.29	74.40	73.51	73.55
2508	AMEX	VNQ	Wed, Sep 17, 2014	74.45	74.85	74.10	74.20
2507	AMEX	VNQ	Tue, Sep 16, 2014	73.53	74.44	73.50	74.22
2506	AMEX	VNQ	Mon, Sep 15, 2014	73.83	74.20	73.24	73.50
2505	AMEX	VNQ	Fri, Sep 12, 2014	75.85	75.87	73.45	73.86
2504	AMEX	VNQ	Thu, Sep 11, 2014	76.06	76.43	75.85	76.20
2503	AMEX	VNQ	Wed, Sep 10, 2014	77.25	77.25	76.08	76.14
2502	AMEX	VNQ	Tue, Sep 9, 2014	77.84	77.84	77.22	77.36
2501	AMEX	VNQ	Mon, Sep 8, 2014	77.86	78.08	77.61	77.84
2500	AMEX	VNQ	Fri, Sep 5, 2014	77.23	77.95	77.13	77.92
2499	AMEX	VNQ	Thu, Sep 4, 2014	77.39	77.61	76.86	77.10
2498	AMEX	VNQ	Wed, Sep 3, 2014	77.35	77.49	77.11	77.39
2497	AMEX	VNQ	Tue, Sep 2, 2014	77.05	77.33	76.98	77.19
2496	AMEX	VNQ	Fri, Aug 29, 2014	76.87	77.18	76.71	77.18
2495	AMEX	VNQ	Thu, Aug 28, 2014	76.72	76.93	76.50	76.77
2494	AMEX	VNQ	Wed, Aug 27, 2014	76.82	77.00	76.59	76.78
2493	AMEX	VNQ	Tue, Aug 26, 2014	76.62	76.94	76.60	76.73
2492	AMEX	VNQ	Mon, Aug 25, 2014	77.13	77.20	76.31	76.58
2491	AMEX	VNQ	Fri, Aug 22, 2014	77.34	77.37	76.49	76.75
2490	AMEX	VNQ	Thu, Aug 21, 2014	77.55	77.84	77.32	77.37
2489	AMEX	VNQ	Wed, Aug 20, 2014	77.15	77.61	76.72	77.49
2488	AMEX	VNQ	Tue, Aug 19, 2014	77.15	77.33	76.88	77.14
2487	AMEX	VNQ	Mon, Aug 18, 2014	76.41	76.99	76.41	76.98
2486	AMEX	VNQ	Fri, Aug 15, 2014	76.55	76.72	75.95	76.23
2485	AMEX	VNQ	Thu, Aug 14, 2014	76.50	76.64	76.15	76.31
2484	AMEX	VNQ	Wed, Aug 13, 2014	75.41	76.39	75.41	76.36
2483	AMEX	VNQ	Tue, Aug 12, 2014	75.37	75.61	75.13	75.27
2482	AMEX	VNQ	Mon, Aug 11, 2014	75.12	75.61	75.00	75.39
2481	AMEX	VNQ	Fri, Aug 8, 2014	74.60	74.97	74.33	74.92
2480	AMEX	VNQ	Thu, Aug 7, 2014	74.67	74.88	74.32	74.48
2479	AMEX	VNQ	Wed, Aug 6, 2014	74.26	74.79	74.00	74.44
2478	AMEX	VNQ	Tue, Aug 5, 2014	74.95	75.20	74.31	74.47
2477	AMEX	VNQ	Mon, Aug 4, 2014	74.92	75.41	74.39	75.24
2476	AMEX	VNQ	Fri, Aug 1, 2014	74.89	75.40	74.72	74.72
2475	AMEX	VNQ	Thu, Jul 31, 2014	75.65	75.92	74.90	74.90
2474	AMEX	VNQ	Wed, Jul 30, 2014	76.17	76.48	75.67	76.03
2473	AMEX	VNQ	Tue, Jul 29, 2014	76.70	76.74	76.09	76.19
2472	AMEX	VNQ	Mon, Jul 28, 2014	76.15	76.76	76.10	76.56
2471	AMEX	VNQ	Fri, Jul 25, 2014	76.66	76.66	76.00	76.03
2470	AMEX	VNQ	Thu, Jul 24, 2014	76.85	76.88	76.38	76.56
2469	AMEX	VNQ	Wed, Jul 23, 2014	76.61	76.77	76.41	76.66
2468	AMEX	VNQ	Tue, Jul 22, 2014	76.41	76.75	76.41	76.52
2467	AMEX	VNQ	Mon, Jul 21, 2014	76.36	76.42	76.05	76.28
2466	AMEX	VNQ	Fri, Jul 18, 2014	75.85	76.58	75.80	76.56
2465	AMEX	VNQ	Thu, Jul 17, 2014	76.06	76.18	75.70	75.81
2464	AMEX	VNQ	Wed, Jul 16, 2014	76.12	76.27	75.74	76.20
2463	AMEX	VNQ	Tue, Jul 15, 2014	75.96	76.10	75.57	75.96
2462	AMEX	VNQ	Mon, Jul 14, 2014	75.72	75.98	75.40	75.91
2461	AMEX	VNQ	Fri, Jul 11, 2014	75.50	75.63	75.17	75.54
2460	AMEX	VNQ	Thu, Jul 10, 2014	74.81	75.70	74.72	75.53
2459	AMEX	VNQ	Wed, Jul 9, 2014	75.17	75.31	74.66	75.19
2458	AMEX	VNQ	Tue, Jul 8, 2014	74.62	75.32	74.62	75.07
2457	AMEX	VNQ	Mon, Jul 7, 2014	74.51	74.97	74.51	74.85
2456	AMEX	VNQ	Thu, Jul 3, 2014	74.79	74.88	74.31	74.63
2455	AMEX	VNQ	Wed, Jul 2, 2014	75.24	75.24	74.63	75.06
2454	AMEX	VNQ	Tue, Jul 1, 2014	74.89	75.44	74.63	75.24
2453	AMEX	VNQ	Mon, Jun 30, 2014	75.07	75.08	74.34	74.84
2452	AMEX	VNQ	Fri, Jun 27, 2014	74.34	75.03	74.28	75.02
2451	AMEX	VNQ	Thu, Jun 26, 2014	74.56	74.59	74.23	74.45
2450	AMEX	VNQ	Wed, Jun 25, 2014	74.59	74.78	74.33	74.52
2449	AMEX	VNQ	Tue, Jun 24, 2014	74.62	74.91	74.43	74.67
2448	AMEX	VNQ	Mon, Jun 23, 2014	75.59	75.91	75.30	75.31
2447	AMEX	VNQ	Fri, Jun 20, 2014	75.36	75.66	74.95	75.62
2446	AMEX	VNQ	Thu, Jun 19, 2014	74.94	75.36	74.70	75.36
2445	AMEX	VNQ	Wed, Jun 18, 2014	74.23	74.91	73.92	74.74
2444	AMEX	VNQ	Tue, Jun 17, 2014	73.98	74.30	73.70	74.22
2443	AMEX	VNQ	Mon, Jun 16, 2014	74.35	74.66	73.92	74.03
2442	AMEX	VNQ	Fri, Jun 13, 2014	74.22	74.53	73.73	74.41
2441	AMEX	VNQ	Thu, Jun 12, 2014	74.40	74.46	73.65	74.22
2440	AMEX	VNQ	Wed, Jun 11, 2014	74.31	74.73	74.04	74.41
2439	AMEX	VNQ	Tue, Jun 10, 2014	75.11	75.19	74.34	74.61
2438	AMEX	VNQ	Mon, Jun 9, 2014	76.17	76.34	75.03	75.17
2437	AMEX	VNQ	Fri, Jun 6, 2014	76.77	76.77	75.95	76.09
2436	AMEX	VNQ	Thu, Jun 5, 2014	75.20	76.44	74.91	76.41
2435	AMEX	VNQ	Wed, Jun 4, 2014	74.89	75.19	74.63	75.03
2434	AMEX	VNQ	Tue, Jun 3, 2014	74.91	74.97	74.62	74.88
2433	AMEX	VNQ	Mon, Jun 2, 2014	74.92	75.11	74.56	74.92
2432	AMEX	VNQ	Fri, May 30, 2014	74.28	74.78	74.22	74.69
2431	AMEX	VNQ	Thu, May 29, 2014	74.30	74.40	74.01	74.35
2430	AMEX	VNQ	Wed, May 28, 2014	74.40	74.43	73.76	74.20
2429	AMEX	VNQ	Tue, May 27, 2014	74.34	74.71	74.18	74.67
2428	AMEX	VNQ	Fri, May 23, 2014	73.49	74.17	73.49	74.14
2427	AMEX	VNQ	Thu, May 22, 2014	73.69	73.90	73.45	73.49
2426	AMEX	VNQ	Wed, May 21, 2014	74.36	74.36	73.50	73.62
2425	AMEX	VNQ	Tue, May 20, 2014	74.39	74.60	73.87	74.11
2424	AMEX	VNQ	Mon, May 19, 2014	74.61	74.61	74.00	74.34
2423	AMEX	VNQ	Fri, May 16, 2014	74.03	74.65	73.65	74.64
2422	AMEX	VNQ	Thu, May 15, 2014	74.05	74.08	73.35	73.96
2421	AMEX	VNQ	Wed, May 14, 2014	74.05	74.30	73.69	74.00
2420	AMEX	VNQ	Tue, May 13, 2014	74.48	75.02	73.86	73.97
2419	AMEX	VNQ	Mon, May 12, 2014	74.14	74.60	74.14	74.45
2418	AMEX	VNQ	Fri, May 9, 2014	74.22	74.45	73.80	74.22
2417	AMEX	VNQ	Thu, May 8, 2014	73.97	74.51	73.90	74.17
2416	AMEX	VNQ	Wed, May 7, 2014	73.28	74.05	73.16	74.00
2415	AMEX	VNQ	Tue, May 6, 2014	73.06	73.39	72.87	73.12
2414	AMEX	VNQ	Mon, May 5, 2014	73.00	73.44	72.69	73.38
2413	AMEX	VNQ	Fri, May 2, 2014	72.90	73.55	72.86	73.23
2412	AMEX	VNQ	Thu, May 1, 2014	73.06	73.32	72.31	73.25
2411	AMEX	VNQ	Wed, Apr 30, 2014	72.82	72.99	72.45	72.96
2410	AMEX	VNQ	Tue, Apr 29, 2014	72.85	72.99	72.48	72.68
2409	AMEX	VNQ	Mon, Apr 28, 2014	72.29	72.69	71.94	72.63
2408	AMEX	VNQ	Fri, Apr 25, 2014	72.39	72.43	71.91	72.07
2407	AMEX	VNQ	Thu, Apr 24, 2014	72.20	72.49	72.07	72.35
2406	AMEX	VNQ	Wed, Apr 23, 2014	72.33	72.47	71.87	72.05
2405	AMEX	VNQ	Tue, Apr 22, 2014	72.26	72.43	71.64	72.34
2404	AMEX	VNQ	Mon, Apr 21, 2014	71.87	72.26	71.78	72.18
2403	AMEX	VNQ	Thu, Apr 17, 2014	72.14	72.15	71.51	71.77
2402	AMEX	VNQ	Wed, Apr 16, 2014	71.98	72.28	71.68	72.19
2401	AMEX	VNQ	Tue, Apr 15, 2014	70.99	71.76	70.84	71.73
2400	AMEX	VNQ	Mon, Apr 14, 2014	70.83	70.99	70.37	70.89
2399	AMEX	VNQ	Fri, Apr 11, 2014	70.77	71.15	70.37	70.47
2398	AMEX	VNQ	Thu, Apr 10, 2014	71.69	71.98	70.71	70.90
2397	AMEX	VNQ	Wed, Apr 9, 2014	72.00	72.00	71.20	71.58
2396	AMEX	VNQ	Tue, Apr 8, 2014	71.38	71.80	71.11	71.76
2395	AMEX	VNQ	Mon, Apr 7, 2014	71.11	71.80	71.08	71.32
2394	AMEX	VNQ	Fri, Apr 4, 2014	71.15	71.53	70.77	71.09
2393	AMEX	VNQ	Thu, Apr 3, 2014	71.10	71.13	70.60	70.85
2392	AMEX	VNQ	Wed, Apr 2, 2014	70.90	71.07	70.53	71.00
2391	AMEX	VNQ	Tue, Apr 1, 2014	70.77	70.94	70.13	70.94
2390	AMEX	VNQ	Mon, Mar 31, 2014	70.45	70.83	69.79	70.62
2389	AMEX	VNQ	Fri, Mar 28, 2014	69.76	70.29	69.73	70.03
2388	AMEX	VNQ	Thu, Mar 27, 2014	69.15	69.67	68.87	69.61
2387	AMEX	VNQ	Wed, Mar 26, 2014	70.25	70.38	69.16	69.19
2386	AMEX	VNQ	Tue, Mar 25, 2014	69.87	70.09	69.44	69.96
2385	AMEX	VNQ	Mon, Mar 24, 2014	70.44	70.49	69.42	69.78
2384	AMEX	VNQ	Fri, Mar 21, 2014	69.82	70.47	69.75	70.24
2383	AMEX	VNQ	Thu, Mar 20, 2014	69.37	69.62	68.79	69.60
2382	AMEX	VNQ	Wed, Mar 19, 2014	71.00	71.19	69.24	69.48
2381	AMEX	VNQ	Tue, Mar 18, 2014	70.63	70.90	70.34	70.82
2380	AMEX	VNQ	Mon, Mar 17, 2014	71.03	71.07	70.40	70.61
2379	AMEX	VNQ	Fri, Mar 14, 2014	70.34	70.78	70.16	70.46
2378	AMEX	VNQ	Thu, Mar 13, 2014	70.74	70.87	70.15	70.28
2377	AMEX	VNQ	Wed, Mar 12, 2014	70.15	70.69	70.15	70.61
2376	AMEX	VNQ	Tue, Mar 11, 2014	70.05	70.67	70.00	70.40
2375	AMEX	VNQ	Mon, Mar 10, 2014	70.36	70.44	69.69	69.96
2374	AMEX	VNQ	Fri, Mar 7, 2014	70.77	70.97	70.02	70.33
2373	AMEX	VNQ	Thu, Mar 6, 2014	71.83	71.83	70.95	71.10
2372	AMEX	VNQ	Wed, Mar 5, 2014	71.84	72.01	71.14	71.70
2371	AMEX	VNQ	Tue, Mar 4, 2014	71.27	71.88	71.14	71.79
2370	AMEX	VNQ	Mon, Mar 3, 2014	70.29	70.84	70.06	70.77
2369	AMEX	VNQ	Fri, Feb 28, 2014	70.15	70.99	70.05	70.73
2368	AMEX	VNQ	Thu, Feb 27, 2014	70.30	70.53	69.78	70.08
2367	AMEX	VNQ	Wed, Feb 26, 2014	70.35	70.53	70.01	70.27
2366	AMEX	VNQ	Tue, Feb 25, 2014	70.00	70.44	69.85	70.11
2365	AMEX	VNQ	Mon, Feb 24, 2014	69.98	70.57	69.84	69.88
2364	AMEX	VNQ	Fri, Feb 21, 2014	69.58	70.00	69.20	69.71
2363	AMEX	VNQ	Thu, Feb 20, 2014	69.70	70.24	69.29	69.54
2362	AMEX	VNQ	Wed, Feb 19, 2014	69.60	70.43	69.56	69.69
2361	AMEX	VNQ	Tue, Feb 18, 2014	69.61	69.73	69.03	69.73
2360	AMEX	VNQ	Fri, Feb 14, 2014	69.01	69.52	69.01	69.39
2359	AMEX	VNQ	Thu, Feb 13, 2014	68.62	69.44	68.49	69.12
2358	AMEX	VNQ	Wed, Feb 12, 2014	69.02	69.03	68.52	68.86
2357	AMEX	VNQ	Tue, Feb 11, 2014	68.43	69.16	68.33	68.82
2356	AMEX	VNQ	Mon, Feb 10, 2014	68.12	68.75	67.68	68.55
2355	AMEX	VNQ	Fri, Feb 7, 2014	67.82	68.01	67.40	67.91
2354	AMEX	VNQ	Thu, Feb 6, 2014	66.95	67.50	66.91	67.40
2353	AMEX	VNQ	Wed, Feb 5, 2014	66.60	67.01	66.54	66.91
2352	AMEX	VNQ	Tue, Feb 4, 2014	66.32	67.09	66.06	67.05
2351	AMEX	VNQ	Mon, Feb 3, 2014	67.22	67.32	65.99	66.25
2350	AMEX	VNQ	Fri, Jan 31, 2014	66.43	67.62	66.22	67.32
2349	AMEX	VNQ	Thu, Jan 30, 2014	66.23	67.21	66.15	66.96
2348	AMEX	VNQ	Wed, Jan 29, 2014	65.99	66.29	65.63	65.96
2347	AMEX	VNQ	Tue, Jan 28, 2014	65.85	66.44	65.79	66.32
2346	AMEX	VNQ	Mon, Jan 27, 2014	66.32	66.58	65.51	65.77
2345	AMEX	VNQ	Fri, Jan 24, 2014	66.82	66.92	66.14	66.28
2344	AMEX	VNQ	Thu, Jan 23, 2014	66.98	67.26	66.80	67.12
2343	AMEX	VNQ	Wed, Jan 22, 2014	67.02	67.47	67.00	67.28
2342	AMEX	VNQ	Tue, Jan 21, 2014	66.72	67.25	66.59	66.99
2341	AMEX	VNQ	Fri, Jan 17, 2014	66.85	66.97	66.33	66.39
2340	AMEX	VNQ	Thu, Jan 16, 2014	66.55	66.81	66.55	66.78
2339	AMEX	VNQ	Wed, Jan 15, 2014	66.15	66.78	66.15	66.66
2338	AMEX	VNQ	Tue, Jan 14, 2014	65.91	66.36	65.66	66.16
2337	AMEX	VNQ	Mon, Jan 13, 2014	66.10	66.23	65.50	65.68
2336	AMEX	VNQ	Fri, Jan 10, 2014	65.76	66.16	65.61	66.12
2335	AMEX	VNQ	Thu, Jan 9, 2014	65.49	65.51	64.75	65.23
2334	AMEX	VNQ	Wed, Jan 8, 2014	65.38	65.62	64.94	65.23
2333	AMEX	VNQ	Tue, Jan 7, 2014	65.24	65.82	65.07	65.55
2332	AMEX	VNQ	Mon, Jan 6, 2014	65.14	65.56	64.93	65.26
2331	AMEX	VNQ	Fri, Jan 3, 2014	64.49	65.18	64.41	64.93
2330	AMEX	VNQ	Thu, Jan 2, 2014	64.28	64.75	64.05	64.57
2329	AMEX	VNQ	Tue, Dec 31, 2013	64.92	65.15	64.45	64.56
2328	AMEX	VNQ	Mon, Dec 30, 2013	64.88	65.16	64.76	64.91
2327	AMEX	VNQ	Fri, Dec 27, 2013	64.90	65.00	64.32	64.89
2326	AMEX	VNQ	Thu, Dec 26, 2013	64.82	65.24	64.59	64.75
2325	AMEX	VNQ	Tue, Dec 24, 2013	64.68	64.86	64.53	64.70
2324	AMEX	VNQ	Mon, Dec 23, 2013	65.72	66.05	65.57	65.65
2323	AMEX	VNQ	Fri, Dec 20, 2013	65.11	65.58	64.95	65.52
2322	AMEX	VNQ	Thu, Dec 19, 2013	65.84	65.87	64.75	65.12
2321	AMEX	VNQ	Wed, Dec 18, 2013	64.91	66.09	64.15	66.03
2320	AMEX	VNQ	Tue, Dec 17, 2013	64.61	65.06	64.36	64.88
2319	AMEX	VNQ	Mon, Dec 16, 2013	64.51	64.75	64.29	64.58
2318	AMEX	VNQ	Fri, Dec 13, 2013	64.43	65.12	64.19	64.36
2317	AMEX	VNQ	Thu, Dec 12, 2013	64.57	64.60	63.96	64.20
2316	AMEX	VNQ	Wed, Dec 11, 2013	66.09	66.20	64.50	64.56
2315	AMEX	VNQ	Tue, Dec 10, 2013	66.13	66.51	66.08	66.08
2314	AMEX	VNQ	Mon, Dec 9, 2013	66.26	66.31	65.66	66.25
2313	AMEX	VNQ	Fri, Dec 6, 2013	65.92	66.10	65.61	65.93
2312	AMEX	VNQ	Thu, Dec 5, 2013	65.17	65.55	64.71	65.46
2311	AMEX	VNQ	Wed, Dec 4, 2013	64.47	65.69	64.39	65.23
2310	AMEX	VNQ	Tue, Dec 3, 2013	64.91	65.21	64.71	64.99
2309	AMEX	VNQ	Mon, Dec 2, 2013	65.43	65.62	64.86	65.12
2308	AMEX	VNQ	Fri, Nov 29, 2013	65.83	66.19	65.40	65.50
2307	AMEX	VNQ	Wed, Nov 27, 2013	65.58	66.16	65.48	66.11
2306	AMEX	VNQ	Tue, Nov 26, 2013	65.93	65.94	65.40	65.55
2305	AMEX	VNQ	Mon, Nov 25, 2013	66.16	66.21	65.69	65.78
2304	AMEX	VNQ	Fri, Nov 22, 2013	66.48	66.55	65.74	66.09
2303	AMEX	VNQ	Thu, Nov 21, 2013	66.02	66.51	65.75	66.35
2302	AMEX	VNQ	Wed, Nov 20, 2013	66.61	67.27	65.65	65.84
2301	AMEX	VNQ	Tue, Nov 19, 2013	66.98	67.14	66.38	66.65
2300	AMEX	VNQ	Mon, Nov 18, 2013	67.79	67.80	67.05	67.12
2299	AMEX	VNQ	Fri, Nov 15, 2013	67.35	67.65	67.14	67.54
2298	AMEX	VNQ	Thu, Nov 14, 2013	66.99	67.78	66.90	67.29
2297	AMEX	VNQ	Wed, Nov 13, 2013	66.29	66.82	65.96	66.82
2296	AMEX	VNQ	Tue, Nov 12, 2013	66.51	66.65	65.86	66.39
2295	AMEX	VNQ	Mon, Nov 11, 2013	66.50	67.10	66.45	66.69
2294	AMEX	VNQ	Fri, Nov 8, 2013	66.92	67.22	65.66	66.62
2293	AMEX	VNQ	Thu, Nov 7, 2013	68.39	68.63	67.38	67.53
2292	AMEX	VNQ	Wed, Nov 6, 2013	68.57	69.00	68.29	68.38
2291	AMEX	VNQ	Tue, Nov 5, 2013	69.35	69.35	68.35	68.48
2290	AMEX	VNQ	Mon, Nov 4, 2013	69.86	69.95	68.98	69.62
2289	AMEX	VNQ	Fri, Nov 1, 2013	69.41	69.70	68.73	69.49
2288	AMEX	VNQ	Thu, Oct 31, 2013	69.62	69.78	68.66	69.13
2287	AMEX	VNQ	Wed, Oct 30, 2013	70.04	70.23	69.20	69.54
2286	AMEX	VNQ	Tue, Oct 29, 2013	70.16	70.54	69.73	70.13
2285	AMEX	VNQ	Mon, Oct 28, 2013	71.10	71.10	69.95	70.54
2284	AMEX	VNQ	Fri, Oct 25, 2013	70.36	71.13	70.20	71.05
2283	AMEX	VNQ	Thu, Oct 24, 2013	70.45	70.45	69.79	70.19
2282	AMEX	VNQ	Wed, Oct 23, 2013	69.95	70.25	69.68	70.21
2281	AMEX	VNQ	Tue, Oct 22, 2013	69.50	70.36	69.45	70.08
2280	AMEX	VNQ	Mon, Oct 21, 2013	69.83	69.88	69.11	69.44
2279	AMEX	VNQ	Fri, Oct 18, 2013	70.30	70.32	69.46	69.86
2278	AMEX	VNQ	Thu, Oct 17, 2013	68.65	70.06	68.53	69.93
2277	AMEX	VNQ	Wed, Oct 16, 2013	67.90	68.96	67.77	68.89
2276	AMEX	VNQ	Tue, Oct 15, 2013	67.77	68.19	67.48	67.62
2275	AMEX	VNQ	Mon, Oct 14, 2013	67.44	67.94	67.26	67.87
2274	AMEX	VNQ	Fri, Oct 11, 2013	67.05	67.90	66.86	67.83
2273	AMEX	VNQ	Thu, Oct 10, 2013	66.02	67.22	66.00	67.16
2272	AMEX	VNQ	Wed, Oct 9, 2013	65.50	66.18	65.40	65.49
2271	AMEX	VNQ	Tue, Oct 8, 2013	66.11	66.42	65.47	65.48
2270	AMEX	VNQ	Mon, Oct 7, 2013	65.54	66.47	65.50	66.20
2269	AMEX	VNQ	Fri, Oct 4, 2013	66.06	66.42	65.53	65.90
2268	AMEX	VNQ	Thu, Oct 3, 2013	66.92	67.06	65.68	66.03
2267	AMEX	VNQ	Wed, Oct 2, 2013	66.77	67.24	66.45	67.20
2266	AMEX	VNQ	Tue, Oct 1, 2013	66.15	67.80	66.00	67.10
2265	AMEX	VNQ	Mon, Sep 30, 2013	66.29	67.00	65.89	66.14
2264	AMEX	VNQ	Fri, Sep 27, 2013	66.94	67.21	66.41	66.85
2263	AMEX	VNQ	Thu, Sep 26, 2013	66.83	67.16	66.68	67.13
2262	AMEX	VNQ	Wed, Sep 25, 2013	66.64	67.15	66.21	66.72
2261	AMEX	VNQ	Tue, Sep 24, 2013	66.99	67.17	66.46	66.50
2260	AMEX	VNQ	Mon, Sep 23, 2013	67.45	67.79	66.97	67.01
2259	AMEX	VNQ	Fri, Sep 20, 2013	69.07	69.38	67.94	68.09
2258	AMEX	VNQ	Thu, Sep 19, 2013	69.44	70.07	69.17	69.22
2257	AMEX	VNQ	Wed, Sep 18, 2013	67.01	69.36	66.31	69.28
2256	AMEX	VNQ	Tue, Sep 17, 2013	67.03	67.56	66.90	67.01
2255	AMEX	VNQ	Mon, Sep 16, 2013	67.37	67.93	66.88	67.05
2254	AMEX	VNQ	Fri, Sep 13, 2013	66.29	66.52	66.06	66.39
2253	AMEX	VNQ	Thu, Sep 12, 2013	66.65	67.00	66.08	66.20
2252	AMEX	VNQ	Wed, Sep 11, 2013	66.16	66.63	66.05	66.63
2251	AMEX	VNQ	Tue, Sep 10, 2013	66.31	66.50	65.72	66.10
2250	AMEX	VNQ	Mon, Sep 9, 2013	64.87	66.15	64.83	66.15
2249	AMEX	VNQ	Fri, Sep 6, 2013	64.39	65.38	64.39	64.80
2248	AMEX	VNQ	Thu, Sep 5, 2013	64.55	64.55	63.74	63.81
2247	AMEX	VNQ	Wed, Sep 4, 2013	64.00	64.71	63.71	64.49
2246	AMEX	VNQ	Tue, Sep 3, 2013	64.75	64.99	63.40	63.94
2245	AMEX	VNQ	Fri, Aug 30, 2013	65.21	65.47	64.41	64.50
2244	AMEX	VNQ	Thu, Aug 29, 2013	64.77	65.06	64.48	65.05
2243	AMEX	VNQ	Wed, Aug 28, 2013	65.47	65.47	64.81	64.95
2242	AMEX	VNQ	Tue, Aug 27, 2013	65.09	65.74	65.00	65.35
2241	AMEX	VNQ	Mon, Aug 26, 2013	65.86	66.00	65.47	65.67
2240	AMEX	VNQ	Fri, Aug 23, 2013	65.22	65.88	64.94	65.86
2239	AMEX	VNQ	Thu, Aug 22, 2013	64.95	65.21	64.43	65.18
2238	AMEX	VNQ	Wed, Aug 21, 2013	64.36	65.82	64.00	64.79
2237	AMEX	VNQ	Tue, Aug 20, 2013	63.87	65.22	63.65	64.94
2236	AMEX	VNQ	Mon, Aug 19, 2013	64.38	64.38	63.47	63.50
2235	AMEX	VNQ	Fri, Aug 16, 2013	65.92	65.92	64.24	64.35
2234	AMEX	VNQ	Thu, Aug 15, 2013	66.65	66.82	65.73	65.97
2233	AMEX	VNQ	Wed, Aug 14, 2013	67.40	67.62	67.15	67.20
2232	AMEX	VNQ	Tue, Aug 13, 2013	68.40	68.50	67.27	67.46
2231	AMEX	VNQ	Mon, Aug 12, 2013	68.81	68.81	68.09	68.40
2230	AMEX	VNQ	Fri, Aug 9, 2013	68.20	69.28	68.10	68.89
2229	AMEX	VNQ	Thu, Aug 8, 2013	68.47	68.64	67.93	68.29
2228	AMEX	VNQ	Wed, Aug 7, 2013	68.64	68.70	67.92	68.26
2227	AMEX	VNQ	Tue, Aug 6, 2013	68.60	68.97	68.33	68.44
2226	AMEX	VNQ	Mon, Aug 5, 2013	68.54	68.98	68.47	68.68
2225	AMEX	VNQ	Fri, Aug 2, 2013	69.24	69.35	68.71	68.73
2224	AMEX	VNQ	Thu, Aug 1, 2013	69.61	69.81	68.89	69.07
2223	AMEX	VNQ	Wed, Jul 31, 2013	70.33	70.73	68.77	69.34
2222	AMEX	VNQ	Tue, Jul 30, 2013	70.90	71.33	70.25	70.49
2221	AMEX	VNQ	Mon, Jul 29, 2013	71.07	71.40	70.59	70.70
2220	AMEX	VNQ	Fri, Jul 26, 2013	70.95	71.35	70.66	71.23
2219	AMEX	VNQ	Thu, Jul 25, 2013	70.99	71.28	70.59	71.17
2218	AMEX	VNQ	Wed, Jul 24, 2013	72.60	72.70	70.57	71.06
2217	AMEX	VNQ	Tue, Jul 23, 2013	72.78	72.86	72.21	72.47
2216	AMEX	VNQ	Mon, Jul 22, 2013	72.38	72.69	72.10	72.55
2215	AMEX	VNQ	Fri, Jul 19, 2013	72.31	72.51	72.02	72.33
2214	AMEX	VNQ	Thu, Jul 18, 2013	72.09	72.41	71.77	72.38
2213	AMEX	VNQ	Wed, Jul 17, 2013	71.83	71.97	71.42	71.77
2212	AMEX	VNQ	Tue, Jul 16, 2013	71.38	71.80	71.31	71.51
2211	AMEX	VNQ	Mon, Jul 15, 2013	71.38	71.69	71.04	71.46
2210	AMEX	VNQ	Fri, Jul 12, 2013	71.83	71.90	70.88	71.16
2209	AMEX	VNQ	Thu, Jul 11, 2013	70.95	71.67	70.72	71.60
2208	AMEX	VNQ	Wed, Jul 10, 2013	69.87	70.08	69.35	69.91
2207	AMEX	VNQ	Tue, Jul 9, 2013	69.30	70.14	68.97	69.88
2206	AMEX	VNQ	Mon, Jul 8, 2013	69.09	69.56	68.84	68.90
2205	AMEX	VNQ	Fri, Jul 5, 2013	69.15	69.26	67.37	68.83
2204	AMEX	VNQ	Wed, Jul 3, 2013	69.39	69.39	68.34	69.16
2203	AMEX	VNQ	Tue, Jul 2, 2013	68.67	69.68	67.92	69.62
2202	AMEX	VNQ	Mon, Jul 1, 2013	69.26	69.53	68.37	68.57
2201	AMEX	VNQ	Fri, Jun 28, 2013	68.89	69.35	68.39	68.72
2200	AMEX	VNQ	Thu, Jun 27, 2013	68.34	69.18	68.21	69.15
2199	AMEX	VNQ	Wed, Jun 26, 2013	67.53	67.97	67.33	67.79
2198	AMEX	VNQ	Tue, Jun 25, 2013	66.44	67.18	65.69	66.78
2197	AMEX	VNQ	Mon, Jun 24, 2013	64.83	67.10	64.28	65.68
2196	AMEX	VNQ	Fri, Jun 21, 2013	66.23	67.17	65.41	66.61
2195	AMEX	VNQ	Thu, Jun 20, 2013	67.78	67.91	65.39	65.72
2194	AMEX	VNQ	Wed, Jun 19, 2013	70.51	70.93	68.35	68.57
2193	AMEX	VNQ	Tue, Jun 18, 2013	70.49	71.20	70.10	70.74
2192	AMEX	VNQ	Mon, Jun 17, 2013	70.69	71.08	69.93	70.38
2191	AMEX	VNQ	Fri, Jun 14, 2013	69.99	71.04	69.74	70.18
2190	AMEX	VNQ	Thu, Jun 13, 2013	67.86	70.14	67.80	69.92
2189	AMEX	VNQ	Wed, Jun 12, 2013	69.48	69.62	67.93	68.15
2188	AMEX	VNQ	Tue, Jun 11, 2013	69.35	69.95	69.06	69.09
2187	AMEX	VNQ	Mon, Jun 10, 2013	70.90	70.96	69.98	70.13
2186	AMEX	VNQ	Fri, Jun 7, 2013	70.95	71.13	69.75	70.74
2185	AMEX	VNQ	Thu, Jun 6, 2013	69.66	70.81	69.15	70.73
2184	AMEX	VNQ	Wed, Jun 5, 2013	70.05	70.47	69.40	69.61
2183	AMEX	VNQ	Tue, Jun 4, 2013	71.28	71.48	70.19	70.19
2182	AMEX	VNQ	Mon, Jun 3, 2013	70.76	71.50	70.10	71.18
2181	AMEX	VNQ	Fri, May 31, 2013	71.48	72.16	70.75	70.78
2180	AMEX	VNQ	Thu, May 30, 2013	72.31	72.95	71.66	71.74
2179	AMEX	VNQ	Wed, May 29, 2013	73.41	73.47	71.54	72.42
2178	AMEX	VNQ	Tue, May 28, 2013	75.49	75.60	73.55	73.99
2177	AMEX	VNQ	Fri, May 24, 2013	74.56	74.78	73.78	74.63
2176	AMEX	VNQ	Thu, May 23, 2013	75.63	75.63	74.35	74.82
2175	AMEX	VNQ	Wed, May 22, 2013	78.03	78.86	75.75	76.25
2174	AMEX	VNQ	Tue, May 21, 2013	77.90	78.33	77.87	78.15
2173	AMEX	VNQ	Mon, May 20, 2013	77.66	77.77	77.37	77.71
2172	AMEX	VNQ	Fri, May 17, 2013	77.29	77.57	77.05	77.53
2171	AMEX	VNQ	Thu, May 16, 2013	77.39	77.71	76.86	77.10
2170	AMEX	VNQ	Wed, May 15, 2013	76.80	77.50	76.44	77.50
2169	AMEX	VNQ	Tue, May 14, 2013	76.48	76.95	76.45	76.74
2168	AMEX	VNQ	Mon, May 13, 2013	76.06	76.51	76.04	76.46
2167	AMEX	VNQ	Fri, May 10, 2013	76.04	76.17	75.75	76.10
2166	AMEX	VNQ	Thu, May 9, 2013	76.15	76.34	75.71	75.82
2165	AMEX	VNQ	Wed, May 8, 2013	76.19	76.48	75.90	76.32
2164	AMEX	VNQ	Tue, May 7, 2013	75.97	76.32	75.71	76.28
2163	AMEX	VNQ	Mon, May 6, 2013	75.48	75.92	75.48	75.86
2162	AMEX	VNQ	Fri, May 3, 2013	75.68	75.87	75.32	75.47
2161	AMEX	VNQ	Thu, May 2, 2013	74.79	75.47	74.79	75.17
2160	AMEX	VNQ	Wed, May 1, 2013	75.39	75.43	74.53	74.68
2159	AMEX	VNQ	Tue, Apr 30, 2013	74.45	75.29	74.37	75.28
2158	AMEX	VNQ	Mon, Apr 29, 2013	74.36	74.47	73.85	74.41
2157	AMEX	VNQ	Fri, Apr 26, 2013	73.95	74.28	73.71	73.78
2156	AMEX	VNQ	Thu, Apr 25, 2013	74.37	74.41	73.62	74.02
2155	AMEX	VNQ	Wed, Apr 24, 2013	74.18	74.40	73.95	74.27
2154	AMEX	VNQ	Tue, Apr 23, 2013	74.06	74.26	73.58	74.11
2153	AMEX	VNQ	Mon, Apr 22, 2013	74.01	74.08	73.28	73.70
2152	AMEX	VNQ	Fri, Apr 19, 2013	72.95	73.85	72.76	73.80
2151	AMEX	VNQ	Thu, Apr 18, 2013	72.95	73.02	72.33	72.68
2150	AMEX	VNQ	Wed, Apr 17, 2013	73.30	73.38	72.27	72.79
2149	AMEX	VNQ	Tue, Apr 16, 2013	72.89	73.65	72.34	73.57
2148	AMEX	VNQ	Mon, Apr 15, 2013	73.65	73.82	72.37	72.37
2147	AMEX	VNQ	Fri, Apr 12, 2013	73.71	73.94	73.51	73.90
2146	AMEX	VNQ	Thu, Apr 11, 2013	73.45	74.08	73.25	73.72
2145	AMEX	VNQ	Wed, Apr 10, 2013	73.12	73.41	72.90	73.29
2144	AMEX	VNQ	Tue, Apr 9, 2013	73.09	73.15	72.46	72.84
2143	AMEX	VNQ	Mon, Apr 8, 2013	72.28	72.90	71.83	72.83
2142	AMEX	VNQ	Fri, Apr 5, 2013	71.22	72.25	71.09	72.25
2141	AMEX	VNQ	Thu, Apr 4, 2013	70.84	71.94	70.76	71.86
2140	AMEX	VNQ	Wed, Apr 3, 2013	71.20	71.27	70.56	70.71
2139	AMEX	VNQ	Tue, Apr 2, 2013	70.98	71.30	70.80	70.96
2138	AMEX	VNQ	Mon, Apr 1, 2013	70.66	70.77	70.11	70.74
2137	AMEX	VNQ	Thu, Mar 28, 2013	70.36	70.58	70.10	70.53
2136	AMEX	VNQ	Wed, Mar 27, 2013	69.95	70.29	69.80	70.29
2135	AMEX	VNQ	Tue, Mar 26, 2013	69.75	70.21	69.75	70.16
2134	AMEX	VNQ	Mon, Mar 25, 2013	69.67	70.00	69.42	69.56
2133	AMEX	VNQ	Fri, Mar 22, 2013	69.40	69.64	69.26	69.55
2132	AMEX	VNQ	Thu, Mar 21, 2013	69.70	70.19	69.67	69.72
2131	AMEX	VNQ	Wed, Mar 20, 2013	69.98	70.07	69.69	69.93
2130	AMEX	VNQ	Tue, Mar 19, 2013	70.08	70.23	69.27	69.71
2129	AMEX	VNQ	Mon, Mar 18, 2013	69.88	70.28	69.87	70.05
2128	AMEX	VNQ	Fri, Mar 15, 2013	70.21	70.47	69.92	70.44
2127	AMEX	VNQ	Thu, Mar 14, 2013	69.95	70.37	69.86	70.28
2126	AMEX	VNQ	Wed, Mar 13, 2013	69.80	70.03	69.56	69.84
2125	AMEX	VNQ	Tue, Mar 12, 2013	70.13	70.13	69.65	69.77
2124	AMEX	VNQ	Mon, Mar 11, 2013	69.97	70.12	69.71	70.03
2123	AMEX	VNQ	Fri, Mar 8, 2013	70.22	70.23	69.53	69.97
2122	AMEX	VNQ	Thu, Mar 7, 2013	70.41	70.41	69.79	69.85
2121	AMEX	VNQ	Wed, Mar 6, 2013	70.61	70.74	69.92	70.18
2120	AMEX	VNQ	Tue, Mar 5, 2013	70.15	70.54	69.83	70.39
2119	AMEX	VNQ	Mon, Mar 4, 2013	69.28	70.02	69.28	69.84
2118	AMEX	VNQ	Fri, Mar 1, 2013	68.91	69.41	68.56	69.32
2117	AMEX	VNQ	Thu, Feb 28, 2013	69.16	69.46	69.05	69.09
2116	AMEX	VNQ	Wed, Feb 27, 2013	68.76	69.48	68.56	69.16
2115	AMEX	VNQ	Tue, Feb 26, 2013	68.54	68.85	68.12	68.66
2114	AMEX	VNQ	Mon, Feb 25, 2013	69.74	69.82	68.19	68.19
2113	AMEX	VNQ	Fri, Feb 22, 2013	69.15	69.51	69.04	69.51
2112	AMEX	VNQ	Thu, Feb 21, 2013	69.31	69.36	68.66	68.82
2111	AMEX	VNQ	Wed, Feb 20, 2013	69.83	70.07	69.34	69.34
2110	AMEX	VNQ	Tue, Feb 19, 2013	69.45	69.80	69.36	69.79
2109	AMEX	VNQ	Fri, Feb 15, 2013	69.33	69.34	68.97	69.24
2108	AMEX	VNQ	Thu, Feb 14, 2013	69.47	69.49	69.17	69.21
2107	AMEX	VNQ	Wed, Feb 13, 2013	69.71	69.73	69.31	69.50
2106	AMEX	VNQ	Tue, Feb 12, 2013	69.16	69.55	69.01	69.54
2105	AMEX	VNQ	Mon, Feb 11, 2013	68.85	69.09	68.80	69.02
2104	AMEX	VNQ	Fri, Feb 8, 2013	68.44	68.92	68.37	68.92
2103	AMEX	VNQ	Thu, Feb 7, 2013	68.58	68.70	68.11	68.29
2102	AMEX	VNQ	Wed, Feb 6, 2013	68.18	68.59	68.03	68.58
2101	AMEX	VNQ	Tue, Feb 5, 2013	68.75	68.79	68.26	68.34
2100	AMEX	VNQ	Mon, Feb 4, 2013	68.42	68.77	68.30	68.52
2099	AMEX	VNQ	Fri, Feb 1, 2013	68.62	68.86	68.35	68.66
2098	AMEX	VNQ	Thu, Jan 31, 2013	68.52	68.61	68.09	68.26
2097	AMEX	VNQ	Wed, Jan 30, 2013	69.31	69.31	68.54	68.67
2096	AMEX	VNQ	Tue, Jan 29, 2013	69.17	69.33	69.06	69.33
2095	AMEX	VNQ	Mon, Jan 28, 2013	69.17	69.29	68.81	69.13
2094	AMEX	VNQ	Fri, Jan 25, 2013	68.80	68.99	68.61	68.95
2093	AMEX	VNQ	Thu, Jan 24, 2013	68.60	68.74	68.33	68.55
2092	AMEX	VNQ	Wed, Jan 23, 2013	68.48	68.53	68.26	68.42
2091	AMEX	VNQ	Tue, Jan 22, 2013	68.15	68.45	68.01	68.44
2090	AMEX	VNQ	Fri, Jan 18, 2013	67.89	68.09	67.66	68.09
2089	AMEX	VNQ	Thu, Jan 17, 2013	67.88	67.92	67.72	67.80
2088	AMEX	VNQ	Wed, Jan 16, 2013	67.56	67.63	67.38	67.59
2087	AMEX	VNQ	Tue, Jan 15, 2013	67.29	67.76	67.15	67.67
2086	AMEX	VNQ	Mon, Jan 14, 2013	67.34	67.36	67.15	67.35
2085	AMEX	VNQ	Fri, Jan 11, 2013	67.29	67.37	66.90	67.16
2084	AMEX	VNQ	Thu, Jan 10, 2013	67.36	67.55	66.94	67.20
2083	AMEX	VNQ	Wed, Jan 9, 2013	67.16	67.22	66.93	67.13
2082	AMEX	VNQ	Tue, Jan 8, 2013	67.08	67.20	66.74	66.94
2081	AMEX	VNQ	Mon, Jan 7, 2013	66.94	67.12	66.76	67.07
2080	AMEX	VNQ	Fri, Jan 4, 2013	66.81	66.95	66.52	66.92
2079	AMEX	VNQ	Thu, Jan 3, 2013	66.62	66.94	66.49	66.61
2078	AMEX	VNQ	Wed, Jan 2, 2013	66.93	67.09	66.21	66.60
2077	AMEX	VNQ	Mon, Dec 31, 2012	65.12	65.81	64.89	65.80
2076	AMEX	VNQ	Fri, Dec 28, 2012	65.34	65.72	65.06	65.11
2075	AMEX	VNQ	Thu, Dec 27, 2012	65.41	65.66	64.81	65.54
2074	AMEX	VNQ	Wed, Dec 26, 2012	65.91	65.91	65.14	65.30
2073	AMEX	VNQ	Mon, Dec 24, 2012	65.57	65.81	65.29	65.61
2072	AMEX	VNQ	Fri, Dec 21, 2012	65.88	66.56	65.68	66.32
2071	AMEX	VNQ	Thu, Dec 20, 2012	65.48	66.46	65.48	66.43
2070	AMEX	VNQ	Wed, Dec 19, 2012	65.96	65.99	65.54	65.57
2069	AMEX	VNQ	Tue, Dec 18, 2012	65.20	65.66	65.06	65.64
2068	AMEX	VNQ	Mon, Dec 17, 2012	64.95	65.06	64.65	64.99
2067	AMEX	VNQ	Fri, Dec 14, 2012	64.67	64.82	64.49	64.65
2066	AMEX	VNQ	Thu, Dec 13, 2012	65.00	65.24	64.45	64.66
2065	AMEX	VNQ	Wed, Dec 12, 2012	65.53	65.68	64.90	65.16
2064	AMEX	VNQ	Tue, Dec 11, 2012	65.42	65.52	65.20	65.34
2063	AMEX	VNQ	Mon, Dec 10, 2012	65.30	65.49	65.05	65.18
2062	AMEX	VNQ	Fri, Dec 7, 2012	65.05	65.22	64.93	65.21
2061	AMEX	VNQ	Thu, Dec 6, 2012	64.56	64.99	64.35	64.97
2060	AMEX	VNQ	Wed, Dec 5, 2012	64.61	64.69	64.13	64.37
2059	AMEX	VNQ	Tue, Dec 4, 2012	64.38	64.91	64.34	64.57
2058	AMEX	VNQ	Mon, Dec 3, 2012	64.48	64.85	64.28	64.47
2057	AMEX	VNQ	Fri, Nov 30, 2012	64.10	64.52	64.03	64.21
2056	AMEX	VNQ	Thu, Nov 29, 2012	64.13	64.15	63.54	64.08
2055	AMEX	VNQ	Wed, Nov 28, 2012	63.70	63.80	63.11	63.72
2054	AMEX	VNQ	Tue, Nov 27, 2012	63.66	64.39	63.26	63.81
2053	AMEX	VNQ	Mon, Nov 26, 2012	63.90	64.61	63.70	64.17
2052	AMEX	VNQ	Fri, Nov 23, 2012	63.80	64.09	63.60	64.04
2051	AMEX	VNQ	Wed, Nov 21, 2012	63.72	63.86	63.24	63.57
2050	AMEX	VNQ	Tue, Nov 20, 2012	63.30	63.68	62.86	63.68
2049	AMEX	VNQ	Mon, Nov 19, 2012	63.13	63.39	62.80	63.21
2048	AMEX	VNQ	Fri, Nov 16, 2012	62.11	62.50	61.66	62.44
2047	AMEX	VNQ	Thu, Nov 15, 2012	62.38	62.73	61.69	62.06
2046	AMEX	VNQ	Wed, Nov 14, 2012	63.81	63.81	62.15	62.34
2045	AMEX	VNQ	Tue, Nov 13, 2012	63.35	63.91	63.25	63.54
2044	AMEX	VNQ	Mon, Nov 12, 2012	63.86	63.92	63.35	63.59
2043	AMEX	VNQ	Fri, Nov 9, 2012	63.78	64.19	63.45	63.74
2042	AMEX	VNQ	Thu, Nov 8, 2012	64.70	64.70	63.90	63.91
2041	AMEX	VNQ	Wed, Nov 7, 2012	64.61	64.94	64.37	64.67
2040	AMEX	VNQ	Tue, Nov 6, 2012	64.92	65.10	64.55	64.97
2039	AMEX	VNQ	Mon, Nov 5, 2012	65.12	65.20	64.30	64.69
2038	AMEX	VNQ	Fri, Nov 2, 2012	65.06	65.58	65.01	65.12
2037	AMEX	VNQ	Thu, Nov 1, 2012	64.50	64.95	64.22	64.69
2036	AMEX	VNQ	Wed, Oct 31, 2012	64.04	64.44	63.74	64.40
2035	AMEX	VNQ	Fri, Oct 26, 2012	64.30	64.30	63.40	63.76
2034	AMEX	VNQ	Thu, Oct 25, 2012	64.86	65.15	63.68	64.32
2033	AMEX	VNQ	Wed, Oct 24, 2012	64.72	64.95	64.30	64.50
2032	AMEX	VNQ	Tue, Oct 23, 2012	64.74	64.86	64.09	64.55
2031	AMEX	VNQ	Mon, Oct 22, 2012	65.49	65.55	64.83	65.21
2030	AMEX	VNQ	Fri, Oct 19, 2012	66.06	66.32	65.44	65.54
2029	AMEX	VNQ	Thu, Oct 18, 2012	65.32	66.11	65.32	66.09
2028	AMEX	VNQ	Wed, Oct 17, 2012	65.31	65.55	64.99	65.42
2027	AMEX	VNQ	Tue, Oct 16, 2012	65.45	65.71	65.40	65.60
2026	AMEX	VNQ	Mon, Oct 15, 2012	64.79	65.24	64.46	65.20
2025	AMEX	VNQ	Fri, Oct 12, 2012	65.11	65.37	64.71	64.77
2024	AMEX	VNQ	Thu, Oct 11, 2012	65.36	65.53	65.00	65.00
2023	AMEX	VNQ	Wed, Oct 10, 2012	64.87	65.19	64.68	65.05
2022	AMEX	VNQ	Tue, Oct 9, 2012	65.05	65.36	64.77	64.79
2021	AMEX	VNQ	Mon, Oct 8, 2012	64.83	65.06	64.72	65.03
2020	AMEX	VNQ	Fri, Oct 5, 2012	65.15	65.52	64.96	65.17
2019	AMEX	VNQ	Thu, Oct 4, 2012	65.42	65.62	64.78	65.09
2018	AMEX	VNQ	Wed, Oct 3, 2012	65.07	65.68	65.00	65.11
2017	AMEX	VNQ	Tue, Oct 2, 2012	64.68	64.98	64.41	64.98
2016	AMEX	VNQ	Mon, Oct 1, 2012	65.10	65.31	63.82	64.49
2015	AMEX	VNQ	Fri, Sep 28, 2012	64.92	65.27	64.59	64.97
2014	AMEX	VNQ	Thu, Sep 27, 2012	65.05	65.52	64.84	65.07
2013	AMEX	VNQ	Wed, Sep 26, 2012	64.74	65.18	64.67	64.79
2012	AMEX	VNQ	Tue, Sep 25, 2012	65.98	66.03	64.77	64.80
2011	AMEX	VNQ	Mon, Sep 24, 2012	65.73	66.25	65.70	65.77
2010	AMEX	VNQ	Fri, Sep 21, 2012	66.64	66.76	66.48	66.54
2009	AMEX	VNQ	Thu, Sep 20, 2012	67.23	67.24	66.29	66.53
2008	AMEX	VNQ	Wed, Sep 19, 2012	67.97	68.02	67.53	67.53
2007	AMEX	VNQ	Tue, Sep 18, 2012	68.35	68.41	67.69	67.91
2006	AMEX	VNQ	Mon, Sep 17, 2012	68.79	69.11	68.47	68.56
2005	AMEX	VNQ	Fri, Sep 14, 2012	68.54	69.20	68.51	68.78
2004	AMEX	VNQ	Thu, Sep 13, 2012	67.62	68.48	67.52	68.38
2003	AMEX	VNQ	Wed, Sep 12, 2012	67.47	67.63	67.26	67.55
2002	AMEX	VNQ	Tue, Sep 11, 2012	67.20	67.44	67.02	67.41
2001	AMEX	VNQ	Mon, Sep 10, 2012	67.64	67.66	67.12	67.21
2000	AMEX	VNQ	Fri, Sep 7, 2012	67.82	67.92	67.60	67.74
1999	AMEX	VNQ	Thu, Sep 6, 2012	67.38	67.69	67.33	67.68
1998	AMEX	VNQ	Wed, Sep 5, 2012	67.29	67.35	66.79	67.08
1997	AMEX	VNQ	Tue, Sep 4, 2012	66.74	67.27	66.26	67.20
1996	AMEX	VNQ	Fri, Aug 31, 2012	66.82	66.88	66.20	66.70
1995	AMEX	VNQ	Thu, Aug 30, 2012	66.47	66.64	66.27	66.52
1994	AMEX	VNQ	Wed, Aug 29, 2012	66.82	66.85	66.54	66.67
1993	AMEX	VNQ	Tue, Aug 28, 2012	66.31	66.75	66.10	66.69
1992	AMEX	VNQ	Mon, Aug 27, 2012	66.51	66.61	66.13	66.46
1991	AMEX	VNQ	Fri, Aug 24, 2012	65.98	66.44	65.73	66.26
1990	AMEX	VNQ	Thu, Aug 23, 2012	66.14	66.27	65.80	66.04
1989	AMEX	VNQ	Wed, Aug 22, 2012	66.15	66.27	65.51	66.24
1988	AMEX	VNQ	Tue, Aug 21, 2012	66.38	66.48	66.14	66.28
1987	AMEX	VNQ	Mon, Aug 20, 2012	66.34	66.44	65.81	66.14
1986	AMEX	VNQ	Fri, Aug 17, 2012	66.36	66.40	66.08	66.33
1985	AMEX	VNQ	Thu, Aug 16, 2012	65.86	66.31	65.50	66.31
1984	AMEX	VNQ	Wed, Aug 15, 2012	65.43	65.93	65.43	65.81
1983	AMEX	VNQ	Tue, Aug 14, 2012	65.87	65.89	65.40	65.51
1982	AMEX	VNQ	Mon, Aug 13, 2012	65.67	65.80	65.30	65.65
1981	AMEX	VNQ	Fri, Aug 10, 2012	65.49	65.73	65.40	65.70
1980	AMEX	VNQ	Thu, Aug 9, 2012	65.89	66.08	65.50	65.61
1979	AMEX	VNQ	Wed, Aug 8, 2012	66.11	66.24	65.60	65.82
1978	AMEX	VNQ	Tue, Aug 7, 2012	67.29	67.29	66.27	66.27
1977	AMEX	VNQ	Mon, Aug 6, 2012	67.39	67.55	67.06	67.06
1976	AMEX	VNQ	Fri, Aug 3, 2012	67.24	67.41	67.02	67.13
1975	AMEX	VNQ	Thu, Aug 2, 2012	66.40	66.73	65.92	66.57
1974	AMEX	VNQ	Wed, Aug 1, 2012	67.12	67.48	66.42	66.42
1973	AMEX	VNQ	Tue, Jul 31, 2012	66.91	66.98	66.52	66.77
1972	AMEX	VNQ	Mon, Jul 30, 2012	66.62	67.08	66.51	66.84
1971	AMEX	VNQ	Fri, Jul 27, 2012	66.31	67.01	66.18	66.53
1970	AMEX	VNQ	Thu, Jul 26, 2012	66.15	66.42	65.51	65.90
1969	AMEX	VNQ	Wed, Jul 25, 2012	65.66	65.76	64.97	65.32
1968	AMEX	VNQ	Tue, Jul 24, 2012	65.65	65.90	64.93	65.35
1967	AMEX	VNQ	Mon, Jul 23, 2012	65.27	65.75	65.12	65.57
1966	AMEX	VNQ	Fri, Jul 20, 2012	65.91	66.25	65.75	66.05
1965	AMEX	VNQ	Thu, Jul 19, 2012	67.13	67.35	65.95	66.40
1964	AMEX	VNQ	Wed, Jul 18, 2012	67.41	67.51	66.88	67.10
1963	AMEX	VNQ	Tue, Jul 17, 2012	67.25	67.71	66.60	67.50
1962	AMEX	VNQ	Mon, Jul 16, 2012	66.68	67.04	66.50	66.86
1961	AMEX	VNQ	Fri, Jul 13, 2012	66.13	66.81	66.03	66.73
1960	AMEX	VNQ	Thu, Jul 12, 2012	65.40	66.25	65.08	65.92
1959	AMEX	VNQ	Wed, Jul 11, 2012	65.74	65.85	65.27	65.72
1958	AMEX	VNQ	Tue, Jul 10, 2012	66.69	66.70	65.29	65.65
1957	AMEX	VNQ	Mon, Jul 9, 2012	66.29	66.44	65.99	66.36
1956	AMEX	VNQ	Fri, Jul 6, 2012	65.58	66.40	65.58	66.29
1955	AMEX	VNQ	Thu, Jul 5, 2012	66.43	66.65	65.99	66.13
1954	AMEX	VNQ	Tue, Jul 3, 2012	66.32	66.69	66.07	66.54
1953	AMEX	VNQ	Mon, Jul 2, 2012	65.94	66.17	65.33	66.15
1952	AMEX	VNQ	Fri, Jun 29, 2012	64.96	65.47	64.65	65.43
1951	AMEX	VNQ	Thu, Jun 28, 2012	62.87	63.81	62.54	63.80
1950	AMEX	VNQ	Wed, Jun 27, 2012	63.02	63.25	62.77	63.11
1949	AMEX	VNQ	Tue, Jun 26, 2012	62.80	63.19	62.44	62.86
1948	AMEX	VNQ	Mon, Jun 25, 2012	62.32	62.85	62.19	62.65
1947	AMEX	VNQ	Fri, Jun 22, 2012	63.76	63.93	63.07	63.49
1946	AMEX	VNQ	Thu, Jun 21, 2012	64.66	64.74	63.38	63.48
1945	AMEX	VNQ	Wed, Jun 20, 2012	64.64	64.82	64.15	64.53
1944	AMEX	VNQ	Tue, Jun 19, 2012	64.61	64.97	64.05	64.56
1943	AMEX	VNQ	Mon, Jun 18, 2012	63.48	64.63	63.36	64.30
1942	AMEX	VNQ	Fri, Jun 15, 2012	63.62	63.85	63.23	63.77
1941	AMEX	VNQ	Thu, Jun 14, 2012	62.54	63.63	62.49	63.38
1940	AMEX	VNQ	Wed, Jun 13, 2012	62.59	63.26	62.21	62.47
1939	AMEX	VNQ	Tue, Jun 12, 2012	62.49	62.86	61.89	62.79
1938	AMEX	VNQ	Mon, Jun 11, 2012	64.16	64.27	62.12	62.20
1937	AMEX	VNQ	Fri, Jun 8, 2012	62.70	63.63	62.60	63.63
1936	AMEX	VNQ	Thu, Jun 7, 2012	63.76	63.87	62.65	62.74
1935	AMEX	VNQ	Wed, Jun 6, 2012	62.31	63.19	62.00	63.19
1934	AMEX	VNQ	Tue, Jun 5, 2012	60.31	61.93	60.30	61.82
1933	AMEX	VNQ	Mon, Jun 4, 2012	60.96	61.13	60.14	60.57
1932	AMEX	VNQ	Fri, Jun 1, 2012	61.60	61.80	60.86	60.99
1931	AMEX	VNQ	Thu, May 31, 2012	62.17	63.01	61.52	62.52
1930	AMEX	VNQ	Wed, May 30, 2012	63.12	63.21	62.05	62.05
1929	AMEX	VNQ	Tue, May 29, 2012	63.05	63.62	62.90	63.56
1928	AMEX	VNQ	Fri, May 25, 2012	62.83	63.17	62.47	62.67
1927	AMEX	VNQ	Thu, May 24, 2012	62.88	63.22	62.18	62.92
1926	AMEX	VNQ	Wed, May 23, 2012	62.11	62.79	61.55	62.64
1925	AMEX	VNQ	Tue, May 22, 2012	62.67	62.93	62.25	62.55
1924	AMEX	VNQ	Mon, May 21, 2012	61.23	62.54	61.15	62.43
1923	AMEX	VNQ	Fri, May 18, 2012	62.05	62.35	60.91	61.10
1922	AMEX	VNQ	Thu, May 17, 2012	63.69	63.72	61.85	61.85
1921	AMEX	VNQ	Wed, May 16, 2012	64.72	64.72	63.60	63.71
1920	AMEX	VNQ	Tue, May 15, 2012	64.80	64.83	64.24	64.42
1919	AMEX	VNQ	Mon, May 14, 2012	64.88	65.39	64.72	64.76
1918	AMEX	VNQ	Fri, May 11, 2012	65.11	65.83	64.95	65.59
1917	AMEX	VNQ	Thu, May 10, 2012	65.73	65.90	65.01	65.45
1916	AMEX	VNQ	Wed, May 9, 2012	65.09	65.86	64.88	65.40
1915	AMEX	VNQ	Tue, May 8, 2012	65.36	65.69	65.00	65.61
1914	AMEX	VNQ	Mon, May 7, 2012	65.07	65.88	65.00	65.73
1913	AMEX	VNQ	Fri, May 4, 2012	65.59	65.63	65.05	65.27
1912	AMEX	VNQ	Thu, May 3, 2012	66.29	66.40	65.79	65.85
1911	AMEX	VNQ	Wed, May 2, 2012	65.87	66.22	65.45	66.08
1910	AMEX	VNQ	Tue, May 1, 2012	65.55	66.69	65.47	66.18
1909	AMEX	VNQ	Mon, Apr 30, 2012	65.55	65.63	65.03	65.47
1908	AMEX	VNQ	Fri, Apr 27, 2012	65.50	65.76	65.01	65.64
1907	AMEX	VNQ	Thu, Apr 26, 2012	64.92	65.34	64.67	65.19
1906	AMEX	VNQ	Wed, Apr 25, 2012	64.69	65.05	64.59	65.03
1905	AMEX	VNQ	Tue, Apr 24, 2012	63.44	64.33	63.41	64.29
1904	AMEX	VNQ	Mon, Apr 23, 2012	63.56	63.59	62.91	63.34
1903	AMEX	VNQ	Fri, Apr 20, 2012	63.50	64.26	63.39	64.00
1902	AMEX	VNQ	Thu, Apr 19, 2012	63.31	63.62	62.93	63.23
1901	AMEX	VNQ	Wed, Apr 18, 2012	63.52	63.65	63.23	63.23
1900	AMEX	VNQ	Tue, Apr 17, 2012	63.51	63.93	63.02	63.66
1899	AMEX	VNQ	Mon, Apr 16, 2012	62.65	63.49	62.46	63.12
1898	AMEX	VNQ	Fri, Apr 13, 2012	62.44	62.63	62.02	62.27
1897	AMEX	VNQ	Thu, Apr 12, 2012	61.81	62.56	61.53	62.53
1896	AMEX	VNQ	Wed, Apr 11, 2012	61.50	61.70	61.18	61.68
1895	AMEX	VNQ	Tue, Apr 10, 2012	62.25	62.42	60.84	60.90
1894	AMEX	VNQ	Mon, Apr 9, 2012	62.17	62.52	61.83	62.24
1893	AMEX	VNQ	Thu, Apr 5, 2012	62.98	63.21	62.68	62.91
1892	AMEX	VNQ	Wed, Apr 4, 2012	63.37	63.47	62.89	63.15
1891	AMEX	VNQ	Tue, Apr 3, 2012	64.07	64.19	63.60	63.85
1890	AMEX	VNQ	Mon, Apr 2, 2012	63.73	64.17	63.49	64.10
1889	AMEX	VNQ	Fri, Mar 30, 2012	63.38	63.79	63.28	63.65
1888	AMEX	VNQ	Thu, Mar 29, 2012	62.70	63.18	62.34	63.13
1887	AMEX	VNQ	Wed, Mar 28, 2012	63.22	63.25	62.46	63.10
1886	AMEX	VNQ	Tue, Mar 27, 2012	63.32	63.58	63.08	63.20
1885	AMEX	VNQ	Mon, Mar 26, 2012	63.01	63.32	62.79	63.19
1884	AMEX	VNQ	Fri, Mar 23, 2012	62.63	63.27	62.35	63.01
1883	AMEX	VNQ	Thu, Mar 22, 2012	63.08	63.08	62.19	62.57
1882	AMEX	VNQ	Wed, Mar 21, 2012	63.64	63.74	63.42	63.44
1881	AMEX	VNQ	Tue, Mar 20, 2012	63.23	63.78	63.22	63.53
1880	AMEX	VNQ	Mon, Mar 19, 2012	63.18	63.97	62.94	63.62
1879	AMEX	VNQ	Fri, Mar 16, 2012	62.91	63.24	62.81	63.18
1878	AMEX	VNQ	Thu, Mar 15, 2012	63.06	63.06	62.58	62.82
1877	AMEX	VNQ	Wed, Mar 14, 2012	63.16	63.33	62.52	62.91
1876	AMEX	VNQ	Tue, Mar 13, 2012	62.15	63.18	62.07	63.08
1875	AMEX	VNQ	Mon, Mar 12, 2012	61.35	62.01	61.35	61.83
1874	AMEX	VNQ	Fri, Mar 9, 2012	61.26	61.60	61.00	61.38
1873	AMEX	VNQ	Thu, Mar 8, 2012	61.55	61.60	60.91	61.08
1872	AMEX	VNQ	Wed, Mar 7, 2012	61.35	61.42	60.65	61.40
1871	AMEX	VNQ	Tue, Mar 6, 2012	61.16	61.69	60.95	61.07
1870	AMEX	VNQ	Mon, Mar 5, 2012	61.25	61.89	60.98	61.89
1869	AMEX	VNQ	Fri, Mar 2, 2012	61.22	61.61	61.06	61.27
1868	AMEX	VNQ	Thu, Mar 1, 2012	61.05	61.52	61.00	61.36
1867	AMEX	VNQ	Wed, Feb 29, 2012	61.40	61.69	60.89	60.99
1866	AMEX	VNQ	Tue, Feb 28, 2012	61.78	61.86	61.05	61.24
1865	AMEX	VNQ	Mon, Feb 27, 2012	61.36	61.81	60.84	61.60
1864	AMEX	VNQ	Fri, Feb 24, 2012	61.79	61.92	61.31	61.70
1863	AMEX	VNQ	Thu, Feb 23, 2012	60.79	61.65	60.78	61.62
1862	AMEX	VNQ	Wed, Feb 22, 2012	61.34	61.59	60.78	60.86
1861	AMEX	VNQ	Tue, Feb 21, 2012	62.48	62.55	61.14	61.38
1860	AMEX	VNQ	Fri, Feb 17, 2012	62.50	62.50	61.92	62.35
1859	AMEX	VNQ	Thu, Feb 16, 2012	61.89	62.42	61.52	62.30
1858	AMEX	VNQ	Wed, Feb 15, 2012	62.22	62.22	61.44	61.65
1857	AMEX	VNQ	Tue, Feb 14, 2012	62.63	62.73	61.64	62.02
1856	AMEX	VNQ	Mon, Feb 13, 2012	62.37	62.82	62.30	62.66
1855	AMEX	VNQ	Fri, Feb 10, 2012	62.10	62.45	61.84	62.03
1854	AMEX	VNQ	Thu, Feb 9, 2012	63.20	63.27	62.24	62.61
1853	AMEX	VNQ	Wed, Feb 8, 2012	63.07	63.35	62.63	63.07
1852	AMEX	VNQ	Tue, Feb 7, 2012	63.10	63.20	62.83	62.96
1851	AMEX	VNQ	Mon, Feb 6, 2012	63.16	63.31	62.76	63.12
1850	AMEX	VNQ	Fri, Feb 3, 2012	62.98	63.35	62.73	63.32
1849	AMEX	VNQ	Thu, Feb 2, 2012	62.36	62.46	62.12	62.45
1848	AMEX	VNQ	Wed, Feb 1, 2012	62.21	62.40	61.96	62.31
1847	AMEX	VNQ	Tue, Jan 31, 2012	61.73	61.84	61.30	61.70
1846	AMEX	VNQ	Mon, Jan 30, 2012	61.58	61.58	61.10	61.40
1845	AMEX	VNQ	Fri, Jan 27, 2012	61.66	62.05	61.35	61.86
1844	AMEX	VNQ	Thu, Jan 26, 2012	61.72	62.12	61.55	61.84
1843	AMEX	VNQ	Wed, Jan 25, 2012	60.59	61.46	60.35	61.41
1842	AMEX	VNQ	Tue, Jan 24, 2012	59.98	60.63	59.78	60.63
1841	AMEX	VNQ	Mon, Jan 23, 2012	60.07	60.40	59.77	60.17
1840	AMEX	VNQ	Fri, Jan 20, 2012	59.57	59.94	59.16	59.88
1839	AMEX	VNQ	Thu, Jan 19, 2012	59.51	59.73	59.21	59.51
1838	AMEX	VNQ	Wed, Jan 18, 2012	58.96	59.48	58.82	59.28
1837	AMEX	VNQ	Tue, Jan 17, 2012	58.97	59.29	58.64	58.87
1836	AMEX	VNQ	Fri, Jan 13, 2012	58.00	58.40	57.67	58.39
1835	AMEX	VNQ	Thu, Jan 12, 2012	58.64	58.78	57.91	58.26
1834	AMEX	VNQ	Wed, Jan 11, 2012	58.19	58.80	58.02	58.69
1833	AMEX	VNQ	Tue, Jan 10, 2012	58.31	58.65	58.19	58.28
1832	AMEX	VNQ	Mon, Jan 9, 2012	58.01	58.12	57.49	57.64
1831	AMEX	VNQ	Fri, Jan 6, 2012	58.18	58.34	57.57	57.84
1830	AMEX	VNQ	Thu, Jan 5, 2012	57.48	58.15	57.03	58.03
1829	AMEX	VNQ	Wed, Jan 4, 2012	58.10	58.25	57.32	57.49
1828	AMEX	VNQ	Tue, Jan 3, 2012	59.05	59.65	57.99	58.49
1827	AMEX	VNQ	Fri, Dec 30, 2011	58.37	58.71	57.98	58.00
1826	AMEX	VNQ	Thu, Dec 29, 2011	57.90	58.38	57.73	58.25
1825	AMEX	VNQ	Wed, Dec 28, 2011	58.56	58.62	57.71	57.74
1824	AMEX	VNQ	Tue, Dec 27, 2011	58.10	58.85	57.78	58.44
1823	AMEX	VNQ	Fri, Dec 23, 2011	58.30	58.34	57.77	58.18
1822	AMEX	VNQ	Thu, Dec 22, 2011	57.95	58.87	57.82	58.57
1821	AMEX	VNQ	Wed, Dec 21, 2011	57.73	57.94	57.27	57.74
1820	AMEX	VNQ	Tue, Dec 20, 2011	56.85	57.82	56.68	57.76
1819	AMEX	VNQ	Mon, Dec 19, 2011	56.65	56.87	55.91	56.06
1818	AMEX	VNQ	Fri, Dec 16, 2011	56.16	57.01	56.06	56.55
1817	AMEX	VNQ	Thu, Dec 15, 2011	55.51	56.16	55.36	55.93
1816	AMEX	VNQ	Wed, Dec 14, 2011	54.49	55.59	54.30	55.01
1815	AMEX	VNQ	Tue, Dec 13, 2011	55.62	56.11	54.41	54.69
1814	AMEX	VNQ	Mon, Dec 12, 2011	55.85	55.85	54.87	55.34
1813	AMEX	VNQ	Fri, Dec 9, 2011	55.52	56.61	55.31	56.34
1812	AMEX	VNQ	Thu, Dec 8, 2011	56.02	56.20	55.01	55.13
1811	AMEX	VNQ	Wed, Dec 7, 2011	55.74	56.61	55.23	56.41
1810	AMEX	VNQ	Tue, Dec 6, 2011	55.81	56.14	55.42	55.80
1809	AMEX	VNQ	Mon, Dec 5, 2011	56.18	56.50	55.49	55.89
1808	AMEX	VNQ	Fri, Dec 2, 2011	55.83	56.36	55.37	55.42
1807	AMEX	VNQ	Thu, Dec 1, 2011	55.91	55.91	54.92	55.47
1806	AMEX	VNQ	Wed, Nov 30, 2011	54.81	56.00	54.76	55.93
1805	AMEX	VNQ	Tue, Nov 29, 2011	53.60	53.85	53.13	53.44
1804	AMEX	VNQ	Mon, Nov 28, 2011	53.88	54.17	53.08	53.52
1803	AMEX	VNQ	Fri, Nov 25, 2011	52.00	53.30	51.89	52.35
1802	AMEX	VNQ	Wed, Nov 23, 2011	53.29	53.29	52.06	52.12
1801	AMEX	VNQ	Tue, Nov 22, 2011	53.77	54.25	53.39	53.74
1800	AMEX	VNQ	Mon, Nov 21, 2011	54.58	54.58	53.65	53.99
1799	AMEX	VNQ	Fri, Nov 18, 2011	55.38	55.49	54.75	55.39
1798	AMEX	VNQ	Thu, Nov 17, 2011	55.98	56.05	54.70	55.04
1797	AMEX	VNQ	Wed, Nov 16, 2011	56.06	56.94	55.93	56.07
1796	AMEX	VNQ	Tue, Nov 15, 2011	55.90	57.01	55.63	56.61
1795	AMEX	VNQ	Mon, Nov 14, 2011	56.98	57.06	55.81	56.19
1794	AMEX	VNQ	Fri, Nov 11, 2011	56.42	57.42	56.11	57.25
1793	AMEX	VNQ	Thu, Nov 10, 2011	56.33	56.61	55.40	55.75
1792	AMEX	VNQ	Wed, Nov 9, 2011	57.10	57.41	55.63	55.76
1791	AMEX	VNQ	Tue, Nov 8, 2011	58.00	58.49	56.71	58.43
1790	AMEX	VNQ	Mon, Nov 7, 2011	57.59	58.37	56.90	57.68
1789	AMEX	VNQ	Fri, Nov 4, 2011	57.66	57.78	56.70	57.67
1788	AMEX	VNQ	Thu, Nov 3, 2011	58.05	58.29	56.49	58.14
1787	AMEX	VNQ	Wed, Nov 2, 2011	57.11	57.82	56.33	57.35
1786	AMEX	VNQ	Tue, Nov 1, 2011	56.35	57.56	55.99	56.27
1785	AMEX	VNQ	Mon, Oct 31, 2011	58.24	58.90	57.60	58.14
1784	AMEX	VNQ	Fri, Oct 28, 2011	58.15	58.83	58.07	58.80
1783	AMEX	VNQ	Thu, Oct 27, 2011	57.90	59.12	57.12	58.68
1782	AMEX	VNQ	Wed, Oct 26, 2011	56.08	56.30	55.13	56.02
1781	AMEX	VNQ	Tue, Oct 25, 2011	56.00	56.25	55.37	55.61
1780	AMEX	VNQ	Mon, Oct 24, 2011	55.30	56.61	55.04	56.53
1779	AMEX	VNQ	Fri, Oct 21, 2011	53.96	55.16	53.93	55.16
1778	AMEX	VNQ	Thu, Oct 20, 2011	53.53	53.53	52.08	53.40
1777	AMEX	VNQ	Wed, Oct 19, 2011	53.66	54.01	52.87	53.10
1776	AMEX	VNQ	Tue, Oct 18, 2011	51.82	53.96	51.72	53.72
1775	AMEX	VNQ	Mon, Oct 17, 2011	52.82	52.82	51.66	51.89
1774	AMEX	VNQ	Fri, Oct 14, 2011	52.40	53.28	52.29	53.04
1773	AMEX	VNQ	Thu, Oct 13, 2011	51.95	52.26	50.81	51.84
1772	AMEX	VNQ	Wed, Oct 12, 2011	51.85	52.97	51.34	52.18
1771	AMEX	VNQ	Tue, Oct 11, 2011	52.00	52.19	51.07	51.34
1770	AMEX	VNQ	Mon, Oct 10, 2011	50.85	52.39	50.75	52.38
1769	AMEX	VNQ	Fri, Oct 7, 2011	51.57	51.81	49.78	49.89
1768	AMEX	VNQ	Thu, Oct 6, 2011	49.90	51.41	49.37	51.32
1767	AMEX	VNQ	Wed, Oct 5, 2011	50.58	50.58	47.87	49.95
1766	AMEX	VNQ	Tue, Oct 4, 2011	47.79	50.58	47.10	50.38
1765	AMEX	VNQ	Mon, Oct 3, 2011	50.34	51.28	48.39	48.47
1764	AMEX	VNQ	Fri, Sep 30, 2011	51.40	52.37	50.86	50.87
1763	AMEX	VNQ	Thu, Sep 29, 2011	52.44	52.57	51.49	52.26
1762	AMEX	VNQ	Wed, Sep 28, 2011	52.69	53.26	51.36	51.46
1761	AMEX	VNQ	Tue, Sep 27, 2011	53.19	53.78	52.53	52.80
1760	AMEX	VNQ	Mon, Sep 26, 2011	52.01	52.37	51.16	52.28
1759	AMEX	VNQ	Fri, Sep 23, 2011	51.00	51.74	50.65	51.56
1758	AMEX	VNQ	Thu, Sep 22, 2011	51.84	52.55	50.87	51.68
1757	AMEX	VNQ	Wed, Sep 21, 2011	55.88	55.98	52.93	52.97
1756	AMEX	VNQ	Tue, Sep 20, 2011	55.90	56.66	55.71	55.92
1755	AMEX	VNQ	Mon, Sep 19, 2011	56.23	56.49	55.80	55.95
1754	AMEX	VNQ	Fri, Sep 16, 2011	56.68	57.22	55.94	57.20
1753	AMEX	VNQ	Thu, Sep 15, 2011	56.45	56.71	55.83	56.65
1752	AMEX	VNQ	Wed, Sep 14, 2011	55.50	56.12	54.68	55.73
1751	AMEX	VNQ	Tue, Sep 13, 2011	55.59	55.61	54.74	55.40
1750	AMEX	VNQ	Mon, Sep 12, 2011	54.19	55.28	54.04	55.24
1749	AMEX	VNQ	Fri, Sep 9, 2011	56.32	56.59	54.56	55.06
1748	AMEX	VNQ	Thu, Sep 8, 2011	56.87	57.59	56.58	56.84
1747	AMEX	VNQ	Wed, Sep 7, 2011	55.91	57.35	55.26	57.28
1746	AMEX	VNQ	Tue, Sep 6, 2011	53.73	55.44	53.66	55.20
1745	AMEX	VNQ	Fri, Sep 2, 2011	55.64	56.45	55.28	55.44
1744	AMEX	VNQ	Thu, Sep 1, 2011	57.50	57.96	56.52	56.78
1743	AMEX	VNQ	Wed, Aug 31, 2011	57.42	57.89	56.82	57.61
1742	AMEX	VNQ	Tue, Aug 30, 2011	56.70	57.39	55.80	56.97
1741	AMEX	VNQ	Mon, Aug 29, 2011	55.63	56.86	55.62	56.81
1740	AMEX	VNQ	Fri, Aug 26, 2011	53.98	55.13	52.74	54.93
1739	AMEX	VNQ	Thu, Aug 25, 2011	55.58	56.25	53.69	54.27
1738	AMEX	VNQ	Wed, Aug 24, 2011	54.46	55.48	53.96	55.30
1737	AMEX	VNQ	Tue, Aug 23, 2011	53.34	54.63	53.00	54.58
1736	AMEX	VNQ	Mon, Aug 22, 2011	54.41	54.58	52.52	53.27
1735	AMEX	VNQ	Fri, Aug 19, 2011	53.20	54.68	53.07	53.21
1734	AMEX	VNQ	Thu, Aug 18, 2011	54.86	55.45	53.65	54.24
1733	AMEX	VNQ	Wed, Aug 17, 2011	56.95	57.50	56.27	56.78
1732	AMEX	VNQ	Tue, Aug 16, 2011	56.20	56.99	55.67	56.62
1731	AMEX	VNQ	Mon, Aug 15, 2011	55.21	56.84	55.11	56.81
1730	AMEX	VNQ	Fri, Aug 12, 2011	55.47	56.31	54.49	54.79
1729	AMEX	VNQ	Thu, Aug 11, 2011	52.48	55.85	52.13	54.82
1728	AMEX	VNQ	Wed, Aug 10, 2011	52.35	54.69	51.66	52.10
1727	AMEX	VNQ	Tue, Aug 9, 2011	49.52	53.43	48.96	53.32
1726	AMEX	VNQ	Mon, Aug 8, 2011	51.71	52.44	48.72	48.88
1725	AMEX	VNQ	Fri, Aug 5, 2011	55.46	55.59	52.70	53.53
1724	AMEX	VNQ	Thu, Aug 4, 2011	57.10	57.26	54.76	54.87
1723	AMEX	VNQ	Wed, Aug 3, 2011	58.29	58.30	56.21	57.72
1722	AMEX	VNQ	Tue, Aug 2, 2011	59.73	60.04	58.13	58.20
1721	AMEX	VNQ	Mon, Aug 1, 2011	61.77	62.00	59.64	60.12
1720	AMEX	VNQ	Fri, Jul 29, 2011	60.49	61.14	59.96	61.04
1719	AMEX	VNQ	Thu, Jul 28, 2011	60.95	61.62	60.37	61.03
1718	AMEX	VNQ	Wed, Jul 27, 2011	62.38	62.53	60.92	60.97
1717	AMEX	VNQ	Tue, Jul 26, 2011	62.55	62.96	62.21	62.73
1716	AMEX	VNQ	Mon, Jul 25, 2011	62.48	62.99	62.29	62.59
1715	AMEX	VNQ	Fri, Jul 22, 2011	62.99	63.32	62.71	63.18
1714	AMEX	VNQ	Thu, Jul 21, 2011	62.71	63.23	62.70	62.87
1713	AMEX	VNQ	Wed, Jul 20, 2011	62.16	62.48	61.80	62.37
1712	AMEX	VNQ	Tue, Jul 19, 2011	61.31	61.95	61.10	61.92
1711	AMEX	VNQ	Mon, Jul 18, 2011	61.19	61.29	60.41	60.94
1710	AMEX	VNQ	Fri, Jul 15, 2011	60.94	61.38	60.53	61.37
1709	AMEX	VNQ	Thu, Jul 14, 2011	61.42	61.51	60.43	60.70
1708	AMEX	VNQ	Wed, Jul 13, 2011	62.05	62.20	61.22	61.27
1707	AMEX	VNQ	Tue, Jul 12, 2011	61.47	62.74	61.36	61.88
1706	AMEX	VNQ	Mon, Jul 11, 2011	61.87	62.18	61.53	61.67
1705	AMEX	VNQ	Fri, Jul 8, 2011	62.13	62.78	61.96	62.76
1704	AMEX	VNQ	Thu, Jul 7, 2011	62.53	62.99	62.45	62.84
1703	AMEX	VNQ	Wed, Jul 6, 2011	61.42	62.15	61.34	62.06
1702	AMEX	VNQ	Tue, Jul 5, 2011	61.31	61.79	60.84	61.60
1701	AMEX	VNQ	Fri, Jul 1, 2011	60.27	61.30	60.12	61.13
1700	AMEX	VNQ	Thu, Jun 30, 2011	60.14	60.40	59.83	60.10
1699	AMEX	VNQ	Wed, Jun 29, 2011	59.64	60.09	59.32	59.94
1698	AMEX	VNQ	Tue, Jun 28, 2011	59.02	59.37	58.64	59.32
1697	AMEX	VNQ	Mon, Jun 27, 2011	58.61	59.05	58.53	58.83
1696	AMEX	VNQ	Fri, Jun 24, 2011	58.71	59.04	58.20	58.58
1695	AMEX	VNQ	Thu, Jun 23, 2011	59.47	59.56	58.53	59.07
1694	AMEX	VNQ	Wed, Jun 22, 2011	60.34	60.88	60.23	60.29
1693	AMEX	VNQ	Tue, Jun 21, 2011	60.36	60.53	59.99	60.47
1692	AMEX	VNQ	Mon, Jun 20, 2011	59.09	60.15	59.09	60.00
1691	AMEX	VNQ	Fri, Jun 17, 2011	59.36	59.45	58.73	59.28
1690	AMEX	VNQ	Thu, Jun 16, 2011	58.27	59.00	57.89	58.72
1689	AMEX	VNQ	Wed, Jun 15, 2011	58.69	59.01	57.82	58.26
1688	AMEX	VNQ	Tue, Jun 14, 2011	58.91	59.37	58.74	59.21
1687	AMEX	VNQ	Mon, Jun 13, 2011	58.25	58.76	57.98	58.34
1686	AMEX	VNQ	Fri, Jun 10, 2011	59.33	59.43	58.01	58.10
1685	AMEX	VNQ	Thu, Jun 9, 2011	60.42	60.46	59.33	59.60
1684	AMEX	VNQ	Wed, Jun 8, 2011	60.16	60.81	60.11	60.25
1683	AMEX	VNQ	Tue, Jun 7, 2011	60.12	60.96	59.94	60.42
1682	AMEX	VNQ	Mon, Jun 6, 2011	60.58	60.78	59.76	59.79
1681	AMEX	VNQ	Fri, Jun 3, 2011	59.84	60.96	59.68	60.68
1680	AMEX	VNQ	Thu, Jun 2, 2011	60.88	61.40	60.34	60.44
1679	AMEX	VNQ	Wed, Jun 1, 2011	62.54	62.61	60.80	60.88
1678	AMEX	VNQ	Tue, May 31, 2011	62.18	62.70	61.95	62.68
1677	AMEX	VNQ	Fri, May 27, 2011	61.51	61.77	61.25	61.70
1676	AMEX	VNQ	Thu, May 26, 2011	60.48	61.51	60.27	61.35
1675	AMEX	VNQ	Wed, May 25, 2011	60.14	60.85	59.72	60.54
1674	AMEX	VNQ	Tue, May 24, 2011	60.20	60.49	60.04	60.26
1673	AMEX	VNQ	Mon, May 23, 2011	60.08	60.36	59.92	60.08
1672	AMEX	VNQ	Fri, May 20, 2011	61.16	61.41	60.64	60.70
1671	AMEX	VNQ	Thu, May 19, 2011	61.45	61.71	60.97	61.45
1670	AMEX	VNQ	Wed, May 18, 2011	60.59	61.25	60.34	61.19
1669	AMEX	VNQ	Tue, May 17, 2011	60.44	60.75	60.22	60.60
1668	AMEX	VNQ	Mon, May 16, 2011	60.26	61.01	60.23	60.62
1667	AMEX	VNQ	Fri, May 13, 2011	61.33	61.33	60.38	60.53
1666	AMEX	VNQ	Thu, May 12, 2011	60.90	61.27	60.39	61.18
1665	AMEX	VNQ	Wed, May 11, 2011	61.69	61.71	60.88	61.08
1664	AMEX	VNQ	Tue, May 10, 2011	61.02	61.81	60.98	61.73
1663	AMEX	VNQ	Mon, May 9, 2011	60.51	60.93	60.22	60.77
1662	AMEX	VNQ	Fri, May 6, 2011	61.43	61.55	60.29	60.46
1661	AMEX	VNQ	Thu, May 5, 2011	60.71	61.45	60.52	61.00
1660	AMEX	VNQ	Wed, May 4, 2011	61.29	61.49	60.75	61.04
1659	AMEX	VNQ	Tue, May 3, 2011	61.81	62.19	60.69	61.39
1658	AMEX	VNQ	Mon, May 2, 2011	62.13	62.36	61.40	61.92
1657	AMEX	VNQ	Fri, Apr 29, 2011	62.23	62.35	61.09	61.83
1656	AMEX	VNQ	Thu, Apr 28, 2011	61.45	62.38	61.39	62.19
1655	AMEX	VNQ	Wed, Apr 27, 2011	61.04	61.43	60.83	61.37
1654	AMEX	VNQ	Tue, Apr 26, 2011	60.61	61.14	60.27	60.92
1653	AMEX	VNQ	Mon, Apr 25, 2011	60.12	60.61	59.81	60.39
1652	AMEX	VNQ	Thu, Apr 21, 2011	59.74	60.02	59.33	59.99
1651	AMEX	VNQ	Wed, Apr 20, 2011	59.41	59.68	59.00	59.59
1650	AMEX	VNQ	Tue, Apr 19, 2011	58.56	59.00	58.51	58.90
1649	AMEX	VNQ	Mon, Apr 18, 2011	58.53	58.53	58.06	58.44
1648	AMEX	VNQ	Fri, Apr 15, 2011	58.38	59.00	58.25	58.97
1647	AMEX	VNQ	Thu, Apr 14, 2011	57.22	58.34	57.10	58.22
1646	AMEX	VNQ	Wed, Apr 13, 2011	57.76	57.77	57.29	57.39
1645	AMEX	VNQ	Tue, Apr 12, 2011	57.39	57.75	57.33	57.48
1644	AMEX	VNQ	Mon, Apr 11, 2011	57.65	58.03	57.39	57.58
1643	AMEX	VNQ	Fri, Apr 8, 2011	58.12	58.35	57.37	57.54
1642	AMEX	VNQ	Thu, Apr 7, 2011	58.68	58.69	57.69	57.96
1641	AMEX	VNQ	Wed, Apr 6, 2011	58.84	58.84	58.44	58.61
1640	AMEX	VNQ	Tue, Apr 5, 2011	58.46	58.82	58.39	58.58
1639	AMEX	VNQ	Mon, Apr 4, 2011	58.74	58.77	58.40	58.52
1638	AMEX	VNQ	Fri, Apr 1, 2011	58.78	58.95	58.25	58.56
1637	AMEX	VNQ	Thu, Mar 31, 2011	57.96	58.56	57.90	58.47
1636	AMEX	VNQ	Wed, Mar 30, 2011	57.49	58.07	57.24	58.00
1635	AMEX	VNQ	Tue, Mar 29, 2011	57.00	57.30	56.38	57.17
1634	AMEX	VNQ	Mon, Mar 28, 2011	57.07	57.28	56.79	56.94
1633	AMEX	VNQ	Fri, Mar 25, 2011	56.80	57.26	56.56	57.01
1632	AMEX	VNQ	Thu, Mar 24, 2011	57.08	57.15	56.37	56.98
1631	AMEX	VNQ	Wed, Mar 23, 2011	57.27	57.27	56.36	56.74
1630	AMEX	VNQ	Tue, Mar 22, 2011	57.75	57.87	57.20	57.37
1629	AMEX	VNQ	Mon, Mar 21, 2011	57.62	57.99	57.47	57.74
1628	AMEX	VNQ	Fri, Mar 18, 2011	57.03	57.36	56.85	57.12
1627	AMEX	VNQ	Thu, Mar 17, 2011	56.79	56.95	56.09	56.55
1626	AMEX	VNQ	Wed, Mar 16, 2011	56.95	57.01	55.73	56.12
1625	AMEX	VNQ	Tue, Mar 15, 2011	56.12	57.35	55.91	56.96
1624	AMEX	VNQ	Mon, Mar 14, 2011	57.50	57.61	57.03	57.26
1623	AMEX	VNQ	Fri, Mar 11, 2011	57.05	57.95	57.02	57.84
1622	AMEX	VNQ	Thu, Mar 10, 2011	57.67	57.74	57.20	57.26
1621	AMEX	VNQ	Wed, Mar 9, 2011	58.21	58.47	57.72	58.15
1620	AMEX	VNQ	Tue, Mar 8, 2011	57.50	58.52	57.41	58.21
1619	AMEX	VNQ	Mon, Mar 7, 2011	58.02	58.20	57.05	57.40
1618	AMEX	VNQ	Fri, Mar 4, 2011	58.34	58.45	57.53	57.82
1617	AMEX	VNQ	Thu, Mar 3, 2011	58.13	58.40	57.94	58.38
1616	AMEX	VNQ	Wed, Mar 2, 2011	58.00	58.16	57.34	57.55
1615	AMEX	VNQ	Tue, Mar 1, 2011	59.83	60.00	58.07	58.08
1614	AMEX	VNQ	Mon, Feb 28, 2011	58.89	59.86	58.79	59.81
1613	AMEX	VNQ	Fri, Feb 25, 2011	57.54	58.49	57.54	58.41
1612	AMEX	VNQ	Thu, Feb 24, 2011	57.66	57.84	56.83	57.29
1611	AMEX	VNQ	Wed, Feb 23, 2011	58.20	58.42	57.37	57.73
1610	AMEX	VNQ	Tue, Feb 22, 2011	58.28	58.87	58.09	58.22
1609	AMEX	VNQ	Fri, Feb 18, 2011	58.59	58.89	58.50	58.73
1608	AMEX	VNQ	Thu, Feb 17, 2011	58.45	58.72	58.37	58.50
1607	AMEX	VNQ	Wed, Feb 16, 2011	58.48	58.90	58.18	58.44
1606	AMEX	VNQ	Tue, Feb 15, 2011	58.31	58.51	58.00	58.31
1605	AMEX	VNQ	Mon, Feb 14, 2011	58.60	58.71	58.13	58.53
1604	AMEX	VNQ	Fri, Feb 11, 2011	58.07	58.57	57.84	58.52
1603	AMEX	VNQ	Thu, Feb 10, 2011	57.72	58.27	57.72	58.14
1602	AMEX	VNQ	Wed, Feb 9, 2011	57.78	57.95	57.60	57.90
1601	AMEX	VNQ	Tue, Feb 8, 2011	57.66	57.95	57.57	57.86
1600	AMEX	VNQ	Mon, Feb 7, 2011	57.13	57.70	57.02	57.61
1599	AMEX	VNQ	Fri, Feb 4, 2011	57.54	57.60	56.81	57.05
1598	AMEX	VNQ	Thu, Feb 3, 2011	57.10	57.61	57.00	57.47
1597	AMEX	VNQ	Wed, Feb 2, 2011	57.28	57.68	57.22	57.31
1596	AMEX	VNQ	Tue, Feb 1, 2011	57.51	57.57	56.76	57.31
1595	AMEX	VNQ	Mon, Jan 31, 2011	56.69	57.35	56.59	57.17
1594	AMEX	VNQ	Fri, Jan 28, 2011	57.44	57.60	56.27	56.42
1593	AMEX	VNQ	Thu, Jan 27, 2011	56.97	57.50	56.75	57.37
1592	AMEX	VNQ	Wed, Jan 26, 2011	56.56	56.76	56.16	56.48
1591	AMEX	VNQ	Tue, Jan 25, 2011	55.59	56.41	55.42	56.39
1590	AMEX	VNQ	Mon, Jan 24, 2011	55.54	56.02	55.36	55.74
1589	AMEX	VNQ	Fri, Jan 21, 2011	55.60	55.67	55.31	55.46
1588	AMEX	VNQ	Thu, Jan 20, 2011	55.33	55.84	55.15	55.42
1587	AMEX	VNQ	Wed, Jan 19, 2011	56.09	56.13	55.15	55.41
1586	AMEX	VNQ	Tue, Jan 18, 2011	55.65	56.15	55.40	56.15
1585	AMEX	VNQ	Fri, Jan 14, 2011	55.26	55.67	55.12	55.67
1584	AMEX	VNQ	Thu, Jan 13, 2011	55.13	55.47	54.99	55.30
1583	AMEX	VNQ	Wed, Jan 12, 2011	55.31	55.35	54.86	55.12
1582	AMEX	VNQ	Tue, Jan 11, 2011	55.21	55.39	54.51	54.89
1581	AMEX	VNQ	Mon, Jan 10, 2011	54.80	55.14	54.42	55.01
1580	AMEX	VNQ	Fri, Jan 7, 2011	55.29	55.45	54.50	55.02
1579	AMEX	VNQ	Thu, Jan 6, 2011	55.67	55.68	54.97	55.00
1578	AMEX	VNQ	Wed, Jan 5, 2011	55.15	55.63	55.14	55.52
1577	AMEX	VNQ	Tue, Jan 4, 2011	56.48	56.63	55.00	55.32
1576	AMEX	VNQ	Mon, Jan 3, 2011	55.76	56.44	55.73	56.40
1575	AMEX	VNQ	Fri, Dec 31, 2010	55.47	55.75	55.30	55.37
1574	AMEX	VNQ	Thu, Dec 30, 2010	55.24	55.68	55.24	55.48
1573	AMEX	VNQ	Wed, Dec 29, 2010	55.23	55.43	55.02	55.33
1572	AMEX	VNQ	Tue, Dec 28, 2010	55.10	55.29	54.72	55.22
1571	AMEX	VNQ	Mon, Dec 27, 2010	54.31	55.02	54.11	55.00
1570	AMEX	VNQ	Thu, Dec 23, 2010	55.19	55.35	54.90	54.92
1569	AMEX	VNQ	Wed, Dec 22, 2010	54.67	55.52	54.67	55.17
1568	AMEX	VNQ	Tue, Dec 21, 2010	54.32	54.84	54.27	54.75
1567	AMEX	VNQ	Mon, Dec 20, 2010	53.71	54.36	53.66	54.18
1566	AMEX	VNQ	Fri, Dec 17, 2010	53.19	53.59	53.05	53.54
1565	AMEX	VNQ	Thu, Dec 16, 2010	53.10	53.35	52.75	53.10
1564	AMEX	VNQ	Wed, Dec 15, 2010	53.47	53.87	52.92	53.01
1563	AMEX	VNQ	Tue, Dec 14, 2010	54.14	54.61	53.28	53.52
1562	AMEX	VNQ	Mon, Dec 13, 2010	54.27	54.44	53.99	54.05
1561	AMEX	VNQ	Fri, Dec 10, 2010	53.71	54.30	53.62	53.96
1560	AMEX	VNQ	Thu, Dec 9, 2010	54.30	54.48	53.49	53.61
1559	AMEX	VNQ	Wed, Dec 8, 2010	55.04	55.10	53.77	54.09
1558	AMEX	VNQ	Tue, Dec 7, 2010	55.31	55.42	54.89	54.90
1557	AMEX	VNQ	Mon, Dec 6, 2010	54.64	54.91	54.08	54.78
1556	AMEX	VNQ	Fri, Dec 3, 2010	54.30	54.81	54.17	54.67
1555	AMEX	VNQ	Thu, Dec 2, 2010	54.02	54.72	53.89	54.68
1554	AMEX	VNQ	Wed, Dec 1, 2010	54.20	54.20	53.41	53.85
1553	AMEX	VNQ	Tue, Nov 30, 2010	53.30	53.87	53.21	53.54
1552	AMEX	VNQ	Mon, Nov 29, 2010	53.53	53.94	53.04	53.78
1551	AMEX	VNQ	Fri, Nov 26, 2010	53.68	54.05	53.57	53.81
1550	AMEX	VNQ	Wed, Nov 24, 2010	53.32	54.00	53.30	53.92
1549	AMEX	VNQ	Tue, Nov 23, 2010	52.72	53.00	52.58	52.90
1548	AMEX	VNQ	Mon, Nov 22, 2010	53.04	53.50	53.01	53.32
1547	AMEX	VNQ	Fri, Nov 19, 2010	52.75	53.31	52.33	53.18
1546	AMEX	VNQ	Thu, Nov 18, 2010	53.31	53.40	52.79	52.90
1545	AMEX	VNQ	Wed, Nov 17, 2010	52.16	52.74	51.96	52.43
1544	AMEX	VNQ	Tue, Nov 16, 2010	53.51	53.54	51.62	52.03
1543	AMEX	VNQ	Mon, Nov 15, 2010	54.52	54.82	53.79	53.88
1542	AMEX	VNQ	Fri, Nov 12, 2010	54.60	55.06	54.13	54.40
1541	AMEX	VNQ	Thu, Nov 11, 2010	55.00	55.43	54.75	54.91
1540	AMEX	VNQ	Wed, Nov 10, 2010	54.91	55.38	54.70	55.35
1539	AMEX	VNQ	Tue, Nov 9, 2010	57.12	57.21	54.29	54.67
1538	AMEX	VNQ	Mon, Nov 8, 2010	57.13	57.30	56.50	56.98
1537	AMEX	VNQ	Fri, Nov 5, 2010	56.88	57.65	56.46	57.29
1536	AMEX	VNQ	Thu, Nov 4, 2010	55.91	56.78	55.77	56.68
1535	AMEX	VNQ	Wed, Nov 3, 2010	55.61	55.61	54.92	55.40
1534	AMEX	VNQ	Tue, Nov 2, 2010	55.44	55.57	55.08	55.40
1533	AMEX	VNQ	Mon, Nov 1, 2010	54.81	55.54	54.67	55.02
1532	AMEX	VNQ	Fri, Oct 29, 2010	54.43	54.77	54.32	54.55
1531	AMEX	VNQ	Thu, Oct 28, 2010	55.14	55.38	54.01	54.54
1530	AMEX	VNQ	Wed, Oct 27, 2010	55.03	55.26	54.50	54.88
1529	AMEX	VNQ	Tue, Oct 26, 2010	55.25	55.43	54.97	55.27
1528	AMEX	VNQ	Mon, Oct 25, 2010	56.00	56.00	55.57	55.67
1527	AMEX	VNQ	Fri, Oct 22, 2010	55.70	55.91	55.17	55.54
1526	AMEX	VNQ	Thu, Oct 21, 2010	55.93	56.18	55.18	55.54
1525	AMEX	VNQ	Wed, Oct 20, 2010	54.52	56.08	54.52	55.60
1524	AMEX	VNQ	Tue, Oct 19, 2010	54.45	55.24	54.23	54.44
1523	AMEX	VNQ	Mon, Oct 18, 2010	54.37	55.15	54.31	55.09
1522	AMEX	VNQ	Fri, Oct 15, 2010	54.75	54.92	54.27	54.39
1521	AMEX	VNQ	Thu, Oct 14, 2010	54.50	54.81	54.12	54.46
1520	AMEX	VNQ	Wed, Oct 13, 2010	54.20	55.09	54.11	54.60
1519	AMEX	VNQ	Tue, Oct 12, 2010	53.51	54.18	53.28	54.04
1518	AMEX	VNQ	Mon, Oct 11, 2010	53.74	53.84	53.52	53.66
1517	AMEX	VNQ	Fri, Oct 8, 2010	53.55	53.80	53.24	53.67
1516	AMEX	VNQ	Thu, Oct 7, 2010	53.60	53.89	53.26	53.52
1515	AMEX	VNQ	Wed, Oct 6, 2010	53.46	53.60	53.09	53.37
1514	AMEX	VNQ	Tue, Oct 5, 2010	53.11	53.84	52.82	53.66
1513	AMEX	VNQ	Mon, Oct 4, 2010	52.25	52.82	52.15	52.82
1512	AMEX	VNQ	Fri, Oct 1, 2010	52.39	52.60	51.69	52.34
1511	AMEX	VNQ	Thu, Sep 30, 2010	52.35	52.82	51.68	52.08
1510	AMEX	VNQ	Wed, Sep 29, 2010	52.27	52.28	51.74	51.93
1509	AMEX	VNQ	Tue, Sep 28, 2010	52.30	52.47	51.36	52.34
1508	AMEX	VNQ	Mon, Sep 27, 2010	52.98	52.98	51.88	52.13
1507	AMEX	VNQ	Fri, Sep 24, 2010	52.03	52.80	51.92	52.78
1506	AMEX	VNQ	Thu, Sep 23, 2010	52.68	52.79	51.59	51.79
1505	AMEX	VNQ	Wed, Sep 22, 2010	53.54	53.92	53.00	53.10
1504	AMEX	VNQ	Tue, Sep 21, 2010	54.77	54.77	53.71	53.83
1503	AMEX	VNQ	Mon, Sep 20, 2010	53.52	54.85	53.41	54.63
1502	AMEX	VNQ	Fri, Sep 17, 2010	53.40	53.56	52.85	53.33
1501	AMEX	VNQ	Thu, Sep 16, 2010	53.35	53.54	52.96	53.17
1500	AMEX	VNQ	Wed, Sep 15, 2010	52.73	53.65	52.67	53.45
1499	AMEX	VNQ	Tue, Sep 14, 2010	53.05	53.38	52.70	52.99
1498	AMEX	VNQ	Mon, Sep 13, 2010	52.83	53.23	52.66	53.19
1497	AMEX	VNQ	Fri, Sep 10, 2010	52.21	52.57	51.92	52.33
1496	AMEX	VNQ	Thu, Sep 9, 2010	53.21	53.28	51.89	52.05
1495	AMEX	VNQ	Wed, Sep 8, 2010	52.61	52.99	52.43	52.66
1494	AMEX	VNQ	Tue, Sep 7, 2010	52.92	53.11	52.49	52.55
1493	AMEX	VNQ	Fri, Sep 3, 2010	53.33	53.40	52.82	53.37
1492	AMEX	VNQ	Thu, Sep 2, 2010	51.99	52.67	51.86	52.60
1491	AMEX	VNQ	Wed, Sep 1, 2010	50.89	52.07	50.88	51.94
1490	AMEX	VNQ	Tue, Aug 31, 2010	49.76	50.46	49.49	50.30
1489	AMEX	VNQ	Mon, Aug 30, 2010	50.24	50.68	49.87	49.92
1488	AMEX	VNQ	Fri, Aug 27, 2010	49.80	50.40	48.75	50.31
1487	AMEX	VNQ	Thu, Aug 26, 2010	50.15	50.44	49.42	49.49
1486	AMEX	VNQ	Wed, Aug 25, 2010	48.60	50.04	48.53	49.79
1485	AMEX	VNQ	Tue, Aug 24, 2010	48.50	49.34	48.11	49.01
1484	AMEX	VNQ	Mon, Aug 23, 2010	49.67	49.84	49.19	49.21
1483	AMEX	VNQ	Fri, Aug 20, 2010	49.35	49.54	48.96	49.47
1482	AMEX	VNQ	Thu, Aug 19, 2010	50.78	50.78	49.35	49.63
1481	AMEX	VNQ	Wed, Aug 18, 2010	51.03	51.27	50.51	50.93
1480	AMEX	VNQ	Tue, Aug 17, 2010	50.23	51.24	49.93	50.88
1479	AMEX	VNQ	Mon, Aug 16, 2010	49.53	50.19	49.25	49.74
1478	AMEX	VNQ	Fri, Aug 13, 2010	49.75	50.15	49.62	49.78
1477	AMEX	VNQ	Thu, Aug 12, 2010	49.75	50.29	49.50	49.78
1476	AMEX	VNQ	Wed, Aug 11, 2010	50.84	51.09	49.99	50.41
1475	AMEX	VNQ	Tue, Aug 10, 2010	51.78	52.23	51.16	51.70
1474	AMEX	VNQ	Mon, Aug 9, 2010	51.88	52.38	51.56	52.21
1473	AMEX	VNQ	Fri, Aug 6, 2010	51.31	51.78	50.76	51.62
1472	AMEX	VNQ	Thu, Aug 5, 2010	52.24	52.50	51.75	51.86
1471	AMEX	VNQ	Wed, Aug 4, 2010	52.39	52.54	51.90	52.52
1470	AMEX	VNQ	Tue, Aug 3, 2010	52.53	52.57	51.78	52.15
1469	AMEX	VNQ	Mon, Aug 2, 2010	51.78	52.81	51.62	52.66
1468	AMEX	VNQ	Fri, Jul 30, 2010	50.08	51.21	49.95	50.95
1467	AMEX	VNQ	Thu, Jul 29, 2010	51.51	51.64	50.14	50.65
1466	AMEX	VNQ	Wed, Jul 28, 2010	51.03	51.70	50.78	51.08
1465	AMEX	VNQ	Tue, Jul 27, 2010	51.68	51.82	50.59	51.18
1464	AMEX	VNQ	Mon, Jul 26, 2010	50.05	51.31	49.64	51.19
1463	AMEX	VNQ	Fri, Jul 23, 2010	49.24	49.98	48.44	49.94
1462	AMEX	VNQ	Thu, Jul 22, 2010	48.14	49.71	48.09	49.31
1461	AMEX	VNQ	Wed, Jul 21, 2010	48.76	48.92	47.28	47.53
1460	AMEX	VNQ	Tue, Jul 20, 2010	46.88	48.71	46.72	48.54
1459	AMEX	VNQ	Mon, Jul 19, 2010	47.15	47.90	46.37	47.65
1458	AMEX	VNQ	Fri, Jul 16, 2010	48.33	48.40	46.70	47.07
1457	AMEX	VNQ	Thu, Jul 15, 2010	48.88	48.90	47.68	48.65
1456	AMEX	VNQ	Wed, Jul 14, 2010	48.87	49.27	48.17	48.81
1455	AMEX	VNQ	Tue, Jul 13, 2010	48.64	49.28	48.39	49.10
1454	AMEX	VNQ	Mon, Jul 12, 2010	47.69	48.07	47.17	47.92
1453	AMEX	VNQ	Fri, Jul 9, 2010	47.09	47.86	46.95	47.77
1452	AMEX	VNQ	Thu, Jul 8, 2010	47.25	47.59	46.33	47.17
1451	AMEX	VNQ	Wed, Jul 7, 2010	44.50	46.65	44.45	46.59
1450	AMEX	VNQ	Tue, Jul 6, 2010	46.33	46.55	43.96	44.43
1449	AMEX	VNQ	Fri, Jul 2, 2010	46.52	46.71	45.20	45.44
1448	AMEX	VNQ	Thu, Jul 1, 2010	46.52	46.74	45.18	46.33
1447	AMEX	VNQ	Wed, Jun 30, 2010	47.06	47.71	46.34	46.49
1446	AMEX	VNQ	Tue, Jun 29, 2010	47.85	47.87	46.60	46.99
1445	AMEX	VNQ	Mon, Jun 28, 2010	49.34	49.39	48.39	48.58
1444	AMEX	VNQ	Fri, Jun 25, 2010	48.15	49.38	47.84	49.16
1443	AMEX	VNQ	Thu, Jun 24, 2010	48.67	48.85	47.79	47.95
1442	AMEX	VNQ	Wed, Jun 23, 2010	49.26	50.03	48.52	49.45
1441	AMEX	VNQ	Tue, Jun 22, 2010	50.97	51.18	49.19	49.32
1440	AMEX	VNQ	Mon, Jun 21, 2010	51.94	52.15	50.68	50.83
1439	AMEX	VNQ	Fri, Jun 18, 2010	51.58	51.58	50.97	51.23
1438	AMEX	VNQ	Thu, Jun 17, 2010	51.49	51.63	50.83	51.39
1437	AMEX	VNQ	Wed, Jun 16, 2010	51.37	51.71	51.02	51.28
1436	AMEX	VNQ	Tue, Jun 15, 2010	50.93	51.86	50.59	51.75
1435	AMEX	VNQ	Mon, Jun 14, 2010	50.66	51.15	50.11	50.62
1434	AMEX	VNQ	Fri, Jun 11, 2010	48.88	50.12	48.79	50.00
1433	AMEX	VNQ	Thu, Jun 10, 2010	48.38	49.60	47.96	49.41
1432	AMEX	VNQ	Wed, Jun 9, 2010	47.53	48.72	47.12	47.36
1431	AMEX	VNQ	Tue, Jun 8, 2010	46.42	47.17	45.23	47.08
1430	AMEX	VNQ	Mon, Jun 7, 2010	46.76	47.53	46.17	46.25
1429	AMEX	VNQ	Fri, Jun 4, 2010	48.32	48.71	46.25	46.50
1428	AMEX	VNQ	Thu, Jun 3, 2010	49.70	49.75	48.85	49.29
1427	AMEX	VNQ	Wed, Jun 2, 2010	48.82	49.53	47.97	49.43
1426	AMEX	VNQ	Tue, Jun 1, 2010	48.84	49.70	48.40	48.48
1425	AMEX	VNQ	Fri, May 28, 2010	50.07	50.47	49.19	49.51
1424	AMEX	VNQ	Thu, May 27, 2010	48.77	50.20	48.19	50.15
1423	AMEX	VNQ	Wed, May 26, 2010	48.44	49.04	47.23	47.54
1422	AMEX	VNQ	Tue, May 25, 2010	45.92	47.74	45.36	47.64
1421	AMEX	VNQ	Mon, May 24, 2010	48.38	48.64	47.18	47.26
1420	AMEX	VNQ	Fri, May 21, 2010	46.00	48.40	45.73	48.34
1419	AMEX	VNQ	Thu, May 20, 2010	47.98	48.46	46.67	46.77
1418	AMEX	VNQ	Wed, May 19, 2010	49.30	50.40	47.98	49.30
1417	AMEX	VNQ	Tue, May 18, 2010	51.85	51.90	49.47	49.76
1416	AMEX	VNQ	Mon, May 17, 2010	51.24	52.01	49.52	51.05
1415	AMEX	VNQ	Fri, May 14, 2010	52.21	52.26	50.44	50.98
1414	AMEX	VNQ	Thu, May 13, 2010	53.64	53.76	52.56	52.65
1413	AMEX	VNQ	Wed, May 12, 2010	52.91	53.71	52.55	53.52
1412	AMEX	VNQ	Tue, May 11, 2010	51.65	53.18	51.52	52.67
1411	AMEX	VNQ	Mon, May 10, 2010	51.76	52.51	51.33	52.36
1410	AMEX	VNQ	Fri, May 7, 2010	50.43	51.13	48.32	49.12
1409	AMEX	VNQ	Thu, May 6, 2010	51.73	52.09	45.00	49.96
1408	AMEX	VNQ	Wed, May 5, 2010	51.97	53.05	51.32	52.10
1407	AMEX	VNQ	Tue, May 4, 2010	53.23	53.54	52.34	52.81
1406	AMEX	VNQ	Mon, May 3, 2010	52.76	54.35	52.75	54.04
1405	AMEX	VNQ	Fri, Apr 30, 2010	53.87	54.36	52.18	52.30
1404	AMEX	VNQ	Thu, Apr 29, 2010	52.31	54.06	52.27	53.98
1403	AMEX	VNQ	Wed, Apr 28, 2010	52.12	52.20	51.44	51.65
1402	AMEX	VNQ	Tue, Apr 27, 2010	52.89	53.25	51.49	51.49
1401	AMEX	VNQ	Mon, Apr 26, 2010	52.93	53.60	52.72	53.19
1400	AMEX	VNQ	Fri, Apr 23, 2010	52.23	52.83	51.72	52.77
1399	AMEX	VNQ	Thu, Apr 22, 2010	50.90	52.28	50.62	52.08
1398	AMEX	VNQ	Wed, Apr 21, 2010	50.32	51.59	50.28	51.29
1397	AMEX	VNQ	Tue, Apr 20, 2010	49.85	50.41	49.32	50.41
1396	AMEX	VNQ	Mon, Apr 19, 2010	49.01	49.96	48.84	49.57
1395	AMEX	VNQ	Fri, Apr 16, 2010	50.39	50.82	49.24	49.35
1394	AMEX	VNQ	Thu, Apr 15, 2010	51.68	51.78	50.46	50.51
1393	AMEX	VNQ	Wed, Apr 14, 2010	52.25	52.30	51.63	51.93
1392	AMEX	VNQ	Tue, Apr 13, 2010	50.65	52.03	50.58	51.85
1391	AMEX	VNQ	Mon, Apr 12, 2010	51.12	51.15	50.56	50.61
1390	AMEX	VNQ	Fri, Apr 9, 2010	50.42	51.05	50.13	50.93
1389	AMEX	VNQ	Thu, Apr 8, 2010	49.94	50.30	49.85	50.22
1388	AMEX	VNQ	Wed, Apr 7, 2010	51.19	51.32	49.94	50.16
1387	AMEX	VNQ	Tue, Apr 6, 2010	50.05	51.40	49.87	51.29
1386	AMEX	VNQ	Mon, Apr 5, 2010	49.27	50.22	49.13	50.14
1385	AMEX	VNQ	Thu, Apr 1, 2010	49.17	49.31	48.61	49.06
1384	AMEX	VNQ	Wed, Mar 31, 2010	49.19	49.42	48.79	48.81
1383	AMEX	VNQ	Tue, Mar 30, 2010	49.53	49.63	49.17	49.37
1382	AMEX	VNQ	Mon, Mar 29, 2010	49.63	49.66	49.10	49.44
1381	AMEX	VNQ	Fri, Mar 26, 2010	49.78	50.04	49.17	49.29
1380	AMEX	VNQ	Thu, Mar 25, 2010	49.80	50.50	49.55	49.55
1379	AMEX	VNQ	Wed, Mar 24, 2010	49.37	50.15	49.31	49.80
1378	AMEX	VNQ	Tue, Mar 23, 2010	49.66	49.74	49.07	49.53
1377	AMEX	VNQ	Mon, Mar 22, 2010	48.70	49.81	48.62	49.67
1376	AMEX	VNQ	Fri, Mar 19, 2010	49.61	49.81	49.00	49.05
1375	AMEX	VNQ	Thu, Mar 18, 2010	49.70	50.06	49.51	49.59
1374	AMEX	VNQ	Wed, Mar 17, 2010	49.35	49.96	49.15	49.86
1373	AMEX	VNQ	Tue, Mar 16, 2010	48.17	49.28	48.03	49.13
1372	AMEX	VNQ	Mon, Mar 15, 2010	47.96	48.32	47.48	47.97
1371	AMEX	VNQ	Fri, Mar 12, 2010	48.09	48.36	47.69	48.08
1370	AMEX	VNQ	Thu, Mar 11, 2010	47.20	47.75	47.03	47.70
1369	AMEX	VNQ	Wed, Mar 10, 2010	47.23	47.64	46.96	47.42
1368	AMEX	VNQ	Tue, Mar 9, 2010	46.81	47.72	46.61	47.00
1367	AMEX	VNQ	Mon, Mar 8, 2010	46.45	47.06	46.36	46.89
1366	AMEX	VNQ	Fri, Mar 5, 2010	45.35	46.51	45.25	46.42
1365	AMEX	VNQ	Thu, Mar 4, 2010	44.92	45.24	44.88	45.19
1364	AMEX	VNQ	Wed, Mar 3, 2010	45.14	45.22	44.84	44.91
1363	AMEX	VNQ	Tue, Mar 2, 2010	45.19	45.27	44.92	45.03
1362	AMEX	VNQ	Mon, Mar 1, 2010	44.90	45.18	44.73	45.01
1361	AMEX	VNQ	Fri, Feb 26, 2010	44.76	45.12	44.43	44.63
1360	AMEX	VNQ	Thu, Feb 25, 2010	44.00	44.74	43.72	44.65
1359	AMEX	VNQ	Wed, Feb 24, 2010	44.11	44.49	44.04	44.48
1358	AMEX	VNQ	Tue, Feb 23, 2010	44.21	44.51	43.93	44.03
1357	AMEX	VNQ	Mon, Feb 22, 2010	44.40	44.67	44.15	44.37
1356	AMEX	VNQ	Fri, Feb 19, 2010	44.03	44.50	43.86	44.26
1355	AMEX	VNQ	Thu, Feb 18, 2010	43.41	44.35	43.27	44.23
1354	AMEX	VNQ	Wed, Feb 17, 2010	43.31	43.75	43.24	43.58
1353	AMEX	VNQ	Tue, Feb 16, 2010	42.44	43.23	42.36	43.19
1352	AMEX	VNQ	Fri, Feb 12, 2010	40.99	42.00	40.87	42.00
1351	AMEX	VNQ	Thu, Feb 11, 2010	41.10	41.53	40.60	41.51
1350	AMEX	VNQ	Wed, Feb 10, 2010	41.12	41.63	40.33	41.12
1349	AMEX	VNQ	Tue, Feb 9, 2010	41.68	41.81	40.72	41.04
1348	AMEX	VNQ	Mon, Feb 8, 2010	42.26	42.39	41.07	41.17
1347	AMEX	VNQ	Fri, Feb 5, 2010	41.49	42.28	40.86	42.09
1346	AMEX	VNQ	Thu, Feb 4, 2010	42.56	42.61	41.33	41.33
1345	AMEX	VNQ	Wed, Feb 3, 2010	43.48	43.49	42.67	42.92
1344	AMEX	VNQ	Tue, Feb 2, 2010	43.17	43.84	42.68	43.63
1343	AMEX	VNQ	Mon, Feb 1, 2010	42.59	43.10	42.49	43.04
1342	AMEX	VNQ	Fri, Jan 29, 2010	42.82	43.18	41.98	42.27
1341	AMEX	VNQ	Thu, Jan 28, 2010	43.21	43.23	42.10	42.51
1340	AMEX	VNQ	Wed, Jan 27, 2010	42.63	42.94	41.86	42.88
1339	AMEX	VNQ	Tue, Jan 26, 2010	42.47	43.18	42.42	42.50
1338	AMEX	VNQ	Mon, Jan 25, 2010	43.14	43.14	42.10	42.90
1337	AMEX	VNQ	Fri, Jan 22, 2010	43.55	44.01	42.47	42.60
1336	AMEX	VNQ	Thu, Jan 21, 2010	44.98	45.27	43.62	43.70
1335	AMEX	VNQ	Wed, Jan 20, 2010	45.16	45.16	44.55	44.99
1334	AMEX	VNQ	Tue, Jan 19, 2010	44.54	45.63	44.46	45.50
1333	AMEX	VNQ	Fri, Jan 15, 2010	44.75	44.85	44.40	44.59
1332	AMEX	VNQ	Thu, Jan 14, 2010	44.91	45.06	44.59	44.93
1331	AMEX	VNQ	Wed, Jan 13, 2010	44.18	45.08	44.13	44.97
1330	AMEX	VNQ	Tue, Jan 12, 2010	44.43	44.77	43.86	44.08
1329	AMEX	VNQ	Mon, Jan 11, 2010	44.87	45.06	44.58	44.83
1328	AMEX	VNQ	Fri, Jan 8, 2010	44.81	44.85	44.18	44.57
1327	AMEX	VNQ	Thu, Jan 7, 2010	44.46	45.10	43.95	44.90
1326	AMEX	VNQ	Wed, Jan 6, 2010	44.52	44.84	44.30	44.42
1325	AMEX	VNQ	Tue, Jan 5, 2010	44.50	44.58	43.93	44.50
1324	AMEX	VNQ	Mon, Jan 4, 2010	45.22	45.42	44.20	44.55
1323	AMEX	VNQ	Thu, Dec 31, 2009	45.74	45.98	44.69	44.74
1322	AMEX	VNQ	Wed, Dec 30, 2009	45.30	45.57	45.04	45.52
1321	AMEX	VNQ	Tue, Dec 29, 2009	46.31	46.44	45.44	45.45
1320	AMEX	VNQ	Mon, Dec 28, 2009	46.10	46.64	45.95	46.14
1319	AMEX	VNQ	Thu, Dec 24, 2009	45.52	45.94	45.47	45.92
1318	AMEX	VNQ	Wed, Dec 23, 2009	45.30	46.35	45.30	45.85
1317	AMEX	VNQ	Tue, Dec 22, 2009	44.85	45.35	44.85	45.31
1316	AMEX	VNQ	Mon, Dec 21, 2009	44.40	44.90	44.36	44.84
1315	AMEX	VNQ	Fri, Dec 18, 2009	44.07	44.30	43.52	44.24
1314	AMEX	VNQ	Thu, Dec 17, 2009	43.89	44.22	43.60	43.95
1313	AMEX	VNQ	Wed, Dec 16, 2009	44.16	44.44	44.00	44.22
1312	AMEX	VNQ	Tue, Dec 15, 2009	44.06	44.24	43.79	43.90
1311	AMEX	VNQ	Mon, Dec 14, 2009	43.73	44.43	43.24	44.34
1310	AMEX	VNQ	Fri, Dec 11, 2009	43.05	43.59	42.91	43.55
1309	AMEX	VNQ	Thu, Dec 10, 2009	43.27	43.41	42.63	42.86
1308	AMEX	VNQ	Wed, Dec 9, 2009	43.26	43.49	42.97	43.03
1307	AMEX	VNQ	Tue, Dec 8, 2009	43.01	43.84	42.94	43.12
1306	AMEX	VNQ	Mon, Dec 7, 2009	44.19	44.30	43.06	43.37
1305	AMEX	VNQ	Fri, Dec 4, 2009	44.13	44.62	43.47	44.30
1304	AMEX	VNQ	Thu, Dec 3, 2009	43.75	44.29	42.89	43.03
1303	AMEX	VNQ	Wed, Dec 2, 2009	42.66	43.74	42.66	43.52
1302	AMEX	VNQ	Tue, Dec 1, 2009	42.63	43.04	42.18	42.82
1301	AMEX	VNQ	Mon, Nov 30, 2009	40.83	42.36	40.50	42.20
1300	AMEX	VNQ	Fri, Nov 27, 2009	40.67	41.41	40.47	40.68
1299	AMEX	VNQ	Wed, Nov 25, 2009	41.96	42.19	41.76	41.90
1298	AMEX	VNQ	Tue, Nov 24, 2009	42.32	42.37	41.57	41.73
1297	AMEX	VNQ	Mon, Nov 23, 2009	42.58	43.02	42.02	42.36
1296	AMEX	VNQ	Fri, Nov 20, 2009	41.90	42.05	41.68	41.83
1295	AMEX	VNQ	Thu, Nov 19, 2009	42.66	42.74	41.94	42.13
1294	AMEX	VNQ	Wed, Nov 18, 2009	42.34	43.23	42.29	43.12
1293	AMEX	VNQ	Tue, Nov 17, 2009	42.82	43.31	42.31	42.35
1292	AMEX	VNQ	Mon, Nov 16, 2009	42.37	43.51	42.37	43.10
1291	AMEX	VNQ	Fri, Nov 13, 2009	41.56	42.20	41.50	42.08
1290	AMEX	VNQ	Thu, Nov 12, 2009	41.90	42.25	41.42	41.52
1289	AMEX	VNQ	Wed, Nov 11, 2009	41.55	42.25	41.42	41.95
1288	AMEX	VNQ	Tue, Nov 10, 2009	41.19	41.48	40.58	41.18
1287	AMEX	VNQ	Mon, Nov 9, 2009	40.13	41.50	39.94	41.49
1286	AMEX	VNQ	Fri, Nov 6, 2009	39.51	40.19	39.22	39.54
1285	AMEX	VNQ	Thu, Nov 5, 2009	39.84	40.29	39.42	40.20
1284	AMEX	VNQ	Wed, Nov 4, 2009	40.72	40.83	39.28	39.31
1283	AMEX	VNQ	Tue, Nov 3, 2009	39.02	40.25	38.99	40.17
1282	AMEX	VNQ	Mon, Nov 2, 2009	39.70	40.48	38.44	39.59
1281	AMEX	VNQ	Fri, Oct 30, 2009	40.01	40.26	38.59	39.60
1280	AMEX	VNQ	Thu, Oct 29, 2009	39.15	40.43	39.02	40.30
1279	AMEX	VNQ	Wed, Oct 28, 2009	39.98	40.57	38.47	38.54
1278	AMEX	VNQ	Tue, Oct 27, 2009	40.84	41.03	40.05	40.23
1277	AMEX	VNQ	Mon, Oct 26, 2009	40.91	41.92	40.73	40.82
1276	AMEX	VNQ	Fri, Oct 23, 2009	41.52	41.57	40.72	40.92
1275	AMEX	VNQ	Thu, Oct 22, 2009	40.33	41.45	39.75	41.41
1274	AMEX	VNQ	Wed, Oct 21, 2009	40.58	41.51	40.27	40.35
1273	AMEX	VNQ	Tue, Oct 20, 2009	41.54	41.64	40.68	40.87
1272	AMEX	VNQ	Mon, Oct 19, 2009	41.05	41.75	40.83	41.64
1271	AMEX	VNQ	Fri, Oct 16, 2009	41.31	41.43	40.66	40.76
1270	AMEX	VNQ	Thu, Oct 15, 2009	41.88	42.03	41.62	41.86
1269	AMEX	VNQ	Wed, Oct 14, 2009	41.50	42.38	41.25	42.22
1268	AMEX	VNQ	Tue, Oct 13, 2009	41.04	41.22	40.39	40.73
1267	AMEX	VNQ	Mon, Oct 12, 2009	41.66	41.82	41.10	41.31
1266	AMEX	VNQ	Fri, Oct 9, 2009	40.81	41.40	40.47	41.37
1265	AMEX	VNQ	Thu, Oct 8, 2009	40.80	41.40	40.58	41.02
1264	AMEX	VNQ	Wed, Oct 7, 2009	40.14	40.58	39.68	40.25
1263	AMEX	VNQ	Tue, Oct 6, 2009	40.76	41.27	39.74	40.28
1262	AMEX	VNQ	Mon, Oct 5, 2009	39.75	40.50	39.40	40.39
1261	AMEX	VNQ	Fri, Oct 2, 2009	38.66	40.44	38.63	39.31
1260	AMEX	VNQ	Thu, Oct 1, 2009	41.36	41.42	39.59	39.59
1259	AMEX	VNQ	Wed, Sep 30, 2009	42.22	42.23	40.86	41.45
1258	AMEX	VNQ	Tue, Sep 29, 2009	42.64	42.96	41.70	41.85
1257	AMEX	VNQ	Mon, Sep 28, 2009	41.17	42.59	40.98	42.54
1256	AMEX	VNQ	Fri, Sep 25, 2009	40.44	41.31	40.07	40.85
1255	AMEX	VNQ	Thu, Sep 24, 2009	42.52	42.70	40.46	40.72
1254	AMEX	VNQ	Wed, Sep 23, 2009	44.43	44.44	42.61	42.68
1253	AMEX	VNQ	Tue, Sep 22, 2009	43.46	44.35	43.23	44.28
1252	AMEX	VNQ	Mon, Sep 21, 2009	42.99	43.42	42.60	42.92
1251	AMEX	VNQ	Fri, Sep 18, 2009	43.79	44.17	42.82	43.60
1250	AMEX	VNQ	Thu, Sep 17, 2009	43.69	45.24	42.89	43.54
1249	AMEX	VNQ	Wed, Sep 16, 2009	42.43	43.79	42.23	43.73
1248	AMEX	VNQ	Tue, Sep 15, 2009	41.65	42.62	40.81	42.02
1247	AMEX	VNQ	Mon, Sep 14, 2009	39.58	41.39	39.57	41.36
1246	AMEX	VNQ	Fri, Sep 11, 2009	40.47	40.66	39.67	40.17
1245	AMEX	VNQ	Thu, Sep 10, 2009	39.61	40.33	39.04	40.24
1244	AMEX	VNQ	Wed, Sep 9, 2009	38.87	39.78	38.54	39.65
1243	AMEX	VNQ	Tue, Sep 8, 2009	38.17	38.89	37.89	38.89
1242	AMEX	VNQ	Fri, Sep 4, 2009	37.14	37.58	36.48	37.58
1241	AMEX	VNQ	Thu, Sep 3, 2009	36.89	37.19	36.18	37.15
1240	AMEX	VNQ	Wed, Sep 2, 2009	36.86	37.14	36.42	36.42
1239	AMEX	VNQ	Tue, Sep 1, 2009	38.97	39.32	37.13	37.17
1238	AMEX	VNQ	Mon, Aug 31, 2009	39.17	39.57	38.86	39.27
1237	AMEX	VNQ	Fri, Aug 28, 2009	39.90	40.04	39.19	39.90
1236	AMEX	VNQ	Thu, Aug 27, 2009	39.15	39.65	38.35	39.55
1235	AMEX	VNQ	Wed, Aug 26, 2009	38.97	39.23	38.61	39.17
1234	AMEX	VNQ	Tue, Aug 25, 2009	38.90	39.35	38.57	39.05
1233	AMEX	VNQ	Mon, Aug 24, 2009	39.29	39.31	38.45	38.62
1232	AMEX	VNQ	Fri, Aug 21, 2009	38.28	39.55	38.09	38.75
1231	AMEX	VNQ	Thu, Aug 20, 2009	36.31	37.79	36.26	37.76
1230	AMEX	VNQ	Wed, Aug 19, 2009	35.95	36.48	35.74	36.31
1229	AMEX	VNQ	Tue, Aug 18, 2009	36.36	37.01	36.12	36.60
1228	AMEX	VNQ	Mon, Aug 17, 2009	36.78	36.88	36.00	36.24
1227	AMEX	VNQ	Fri, Aug 14, 2009	38.44	38.47	37.33	38.28
1226	AMEX	VNQ	Thu, Aug 13, 2009	38.84	38.99	38.10	38.60
1225	AMEX	VNQ	Wed, Aug 12, 2009	38.05	39.18	38.01	38.40
1224	AMEX	VNQ	Tue, Aug 11, 2009	38.87	39.06	37.65	38.12
1223	AMEX	VNQ	Mon, Aug 10, 2009	39.99	40.08	38.82	39.26
1222	AMEX	VNQ	Fri, Aug 7, 2009	38.92	40.90	38.34	40.12
1221	AMEX	VNQ	Thu, Aug 6, 2009	38.83	39.81	38.00	38.00
1220	AMEX	VNQ	Wed, Aug 5, 2009	36.90	38.49	36.61	38.29
1219	AMEX	VNQ	Tue, Aug 4, 2009	34.79	37.14	34.52	36.88
1218	AMEX	VNQ	Mon, Aug 3, 2009	35.09	35.14	34.43	34.97
1217	AMEX	VNQ	Fri, Jul 31, 2009	34.37	34.70	34.01	34.35
1216	AMEX	VNQ	Thu, Jul 30, 2009	33.79	34.91	33.71	34.38
1215	AMEX	VNQ	Wed, Jul 29, 2009	33.38	33.62	32.93	33.19
1214	AMEX	VNQ	Tue, Jul 28, 2009	33.43	33.75	33.11	33.61
1213	AMEX	VNQ	Mon, Jul 27, 2009	33.20	33.73	32.90	33.64
1212	AMEX	VNQ	Fri, Jul 24, 2009	32.71	33.27	32.29	33.16
1211	AMEX	VNQ	Thu, Jul 23, 2009	31.70	33.31	31.60	32.93
1210	AMEX	VNQ	Wed, Jul 22, 2009	31.17	32.12	31.13	31.67
1209	AMEX	VNQ	Tue, Jul 21, 2009	32.00	32.00	30.96	31.63
1208	AMEX	VNQ	Mon, Jul 20, 2009	31.03	31.86	30.94	31.72
1207	AMEX	VNQ	Fri, Jul 17, 2009	31.29	31.36	30.41	30.64
1206	AMEX	VNQ	Thu, Jul 16, 2009	30.99	31.74	30.51	31.48
1205	AMEX	VNQ	Wed, Jul 15, 2009	30.61	31.56	30.32	31.12
1204	AMEX	VNQ	Tue, Jul 14, 2009	29.75	30.28	29.22	30.01
1203	AMEX	VNQ	Mon, Jul 13, 2009	28.69	29.84	28.37	29.65
1202	AMEX	VNQ	Fri, Jul 10, 2009	28.35	28.74	27.82	28.57
1201	AMEX	VNQ	Thu, Jul 9, 2009	29.36	29.48	28.57	28.61
1200	AMEX	VNQ	Wed, Jul 8, 2009	29.60	29.71	28.33	29.16
1199	AMEX	VNQ	Tue, Jul 7, 2009	30.71	30.72	29.34	29.44
1198	AMEX	VNQ	Mon, Jul 6, 2009	29.70	30.71	29.42	30.63
1197	AMEX	VNQ	Thu, Jul 2, 2009	31.10	31.16	29.85	29.88
1196	AMEX	VNQ	Wed, Jul 1, 2009	31.23	31.75	31.16	31.55
1195	AMEX	VNQ	Tue, Jun 30, 2009	31.04	31.33	30.79	31.01
1194	AMEX	VNQ	Mon, Jun 29, 2009	30.91	31.11	30.37	30.83
1193	AMEX	VNQ	Fri, Jun 26, 2009	30.51	31.09	30.22	30.85
1192	AMEX	VNQ	Thu, Jun 25, 2009	30.00	30.59	29.57	30.59
1191	AMEX	VNQ	Wed, Jun 24, 2009	30.44	30.45	29.80	30.19
1190	AMEX	VNQ	Tue, Jun 23, 2009	30.18	30.55	29.65	30.03
1189	AMEX	VNQ	Mon, Jun 22, 2009	30.88	31.21	29.74	29.81
1188	AMEX	VNQ	Fri, Jun 19, 2009	31.50	31.61	30.98	31.45
1187	AMEX	VNQ	Thu, Jun 18, 2009	31.09	31.42	30.65	31.14
1186	AMEX	VNQ	Wed, Jun 17, 2009	31.48	31.70	30.58	30.93
1185	AMEX	VNQ	Tue, Jun 16, 2009	32.21	32.37	31.03	31.53
1184	AMEX	VNQ	Mon, Jun 15, 2009	33.24	33.42	31.58	32.12
1183	AMEX	VNQ	Fri, Jun 12, 2009	32.50	33.72	32.30	33.72
1182	AMEX	VNQ	Thu, Jun 11, 2009	33.22	33.46	32.44	32.54
1181	AMEX	VNQ	Wed, Jun 10, 2009	34.22	34.32	32.38	33.22
1180	AMEX	VNQ	Tue, Jun 9, 2009	34.24	34.27	33.62	33.81
1179	AMEX	VNQ	Mon, Jun 8, 2009	34.74	34.74	33.49	33.81
1178	AMEX	VNQ	Fri, Jun 5, 2009	35.08	35.10	33.85	34.44
1177	AMEX	VNQ	Thu, Jun 4, 2009	33.72	34.83	33.48	34.53
1176	AMEX	VNQ	Wed, Jun 3, 2009	33.36	33.54	32.93	33.46
1175	AMEX	VNQ	Tue, Jun 2, 2009	33.75	34.03	33.26	33.52
1174	AMEX	VNQ	Mon, Jun 1, 2009	33.34	34.99	33.00	34.23
1173	AMEX	VNQ	Fri, May 29, 2009	32.00	32.63	31.38	32.56
1172	AMEX	VNQ	Thu, May 28, 2009	31.58	31.92	30.69	31.52
1171	AMEX	VNQ	Wed, May 27, 2009	32.23	32.47	30.91	31.09
1170	AMEX	VNQ	Tue, May 26, 2009	30.28	32.55	30.15	32.26
1169	AMEX	VNQ	Fri, May 22, 2009	31.64	31.64	30.41	30.45
1168	AMEX	VNQ	Thu, May 21, 2009	30.58	31.57	30.31	31.22
1167	AMEX	VNQ	Wed, May 20, 2009	32.21	32.70	30.96	31.13
1166	AMEX	VNQ	Tue, May 19, 2009	32.13	32.29	30.98	31.38
1165	AMEX	VNQ	Mon, May 18, 2009	29.93	32.20	29.90	31.99
1164	AMEX	VNQ	Fri, May 15, 2009	30.47	30.75	29.03	29.61
1163	AMEX	VNQ	Thu, May 14, 2009	29.50	31.13	29.00	30.64
1162	AMEX	VNQ	Wed, May 13, 2009	30.96	31.02	29.45	29.93
1161	AMEX	VNQ	Tue, May 12, 2009	32.45	32.68	30.66	32.03
1160	AMEX	VNQ	Mon, May 11, 2009	32.37	32.96	32.02	32.12
1159	AMEX	VNQ	Fri, May 8, 2009	31.76	33.60	31.30	33.39
1158	AMEX	VNQ	Thu, May 7, 2009	33.61	33.62	30.47	31.30
1157	AMEX	VNQ	Wed, May 6, 2009	32.64	33.37	31.68	33.20
1156	AMEX	VNQ	Tue, May 5, 2009	32.94	32.94	31.69	31.98
1155	AMEX	VNQ	Mon, May 4, 2009	31.33	33.29	31.00	33.22
1154	AMEX	VNQ	Fri, May 1, 2009	31.76	31.78	30.28	30.69
1153	AMEX	VNQ	Thu, Apr 30, 2009	32.22	32.97	31.59	31.73
1152	AMEX	VNQ	Wed, Apr 29, 2009	30.92	32.30	30.63	31.87
1151	AMEX	VNQ	Tue, Apr 28, 2009	29.86	31.30	29.41	30.54
1150	AMEX	VNQ	Mon, Apr 27, 2009	31.48	31.69	29.27	30.14
1149	AMEX	VNQ	Fri, Apr 24, 2009	30.86	33.00	30.24	32.06
1148	AMEX	VNQ	Thu, Apr 23, 2009	29.48	30.79	29.00	30.61
1147	AMEX	VNQ	Wed, Apr 22, 2009	29.73	30.90	29.12	29.29
1146	AMEX	VNQ	Tue, Apr 21, 2009	27.19	30.42	27.02	30.35
1145	AMEX	VNQ	Mon, Apr 20, 2009	30.04	30.31	27.71	27.88
1144	AMEX	VNQ	Fri, Apr 17, 2009	30.73	32.18	29.92	31.08
1143	AMEX	VNQ	Thu, Apr 16, 2009	29.56	31.94	28.38	30.53
1142	AMEX	VNQ	Wed, Apr 15, 2009	27.11	29.70	26.92	29.54
1141	AMEX	VNQ	Tue, Apr 14, 2009	29.16	29.49	27.12	27.18
1140	AMEX	VNQ	Mon, Apr 13, 2009	28.88	30.30	28.58	29.70
1139	AMEX	VNQ	Thu, Apr 9, 2009	27.27	29.61	26.78	29.61
1138	AMEX	VNQ	Wed, Apr 8, 2009	25.85	26.32	25.34	26.11
1137	AMEX	VNQ	Tue, Apr 7, 2009	27.15	27.30	25.51	25.73
1136	AMEX	VNQ	Mon, Apr 6, 2009	27.55	28.47	26.90	27.81
1135	AMEX	VNQ	Fri, Apr 3, 2009	25.82	28.25	25.32	28.13
1134	AMEX	VNQ	Thu, Apr 2, 2009	25.02	26.18	24.49	25.90
1133	AMEX	VNQ	Wed, Apr 1, 2009	23.85	24.51	23.59	24.15
1132	AMEX	VNQ	Tue, Mar 31, 2009	23.11	24.63	22.83	24.28
1131	AMEX	VNQ	Mon, Mar 30, 2009	23.27	23.37	22.50	22.70
1130	AMEX	VNQ	Fri, Mar 27, 2009	24.56	24.82	23.96	24.01
1129	AMEX	VNQ	Thu, Mar 26, 2009	24.84	25.37	23.61	25.13
1128	AMEX	VNQ	Wed, Mar 25, 2009	24.74	25.19	22.56	24.58
1127	AMEX	VNQ	Tue, Mar 24, 2009	26.00	26.86	24.40	24.66
1126	AMEX	VNQ	Mon, Mar 23, 2009	24.09	26.91	23.85	26.72
1125	AMEX	VNQ	Fri, Mar 20, 2009	25.08	25.08	23.00	23.00
1124	AMEX	VNQ	Thu, Mar 19, 2009	27.23	27.27	25.06	25.17
1123	AMEX	VNQ	Wed, Mar 18, 2009	25.01	26.83	24.37	26.81
1122	AMEX	VNQ	Tue, Mar 17, 2009	23.68	25.49	23.14	25.42
1121	AMEX	VNQ	Mon, Mar 16, 2009	25.84	26.08	23.58	23.63
1120	AMEX	VNQ	Fri, Mar 13, 2009	26.79	26.94	24.79	25.65
1119	AMEX	VNQ	Thu, Mar 12, 2009	24.26	26.38	23.89	26.21
1118	AMEX	VNQ	Wed, Mar 11, 2009	24.73	25.09	23.89	24.23
1117	AMEX	VNQ	Tue, Mar 10, 2009	22.21	24.72	22.00	24.63
1116	AMEX	VNQ	Mon, Mar 9, 2009	20.51	21.64	20.51	21.62
1115	AMEX	VNQ	Fri, Mar 6, 2009	21.58	21.81	19.95	21.15
1114	AMEX	VNQ	Thu, Mar 5, 2009	22.27	22.56	21.13	21.44
1113	AMEX	VNQ	Wed, Mar 4, 2009	22.93	23.41	22.18	22.85
1112	AMEX	VNQ	Tue, Mar 3, 2009	22.68	22.99	21.35	22.49
1111	AMEX	VNQ	Mon, Mar 2, 2009	23.56	23.56	21.88	22.40
1110	AMEX	VNQ	Fri, Feb 27, 2009	23.55	24.71	23.50	23.89
1109	AMEX	VNQ	Thu, Feb 26, 2009	26.04	26.31	24.09	24.21
1108	AMEX	VNQ	Wed, Feb 25, 2009	25.73	26.63	24.51	25.52
1107	AMEX	VNQ	Tue, Feb 24, 2009	24.82	26.13	23.92	26.02
1106	AMEX	VNQ	Mon, Feb 23, 2009	26.18	26.37	23.85	23.99
1105	AMEX	VNQ	Fri, Feb 20, 2009	23.74	26.06	23.18	25.94
1104	AMEX	VNQ	Thu, Feb 19, 2009	26.00	26.21	24.18	24.40
1103	AMEX	VNQ	Wed, Feb 18, 2009	25.49	25.68	24.40	25.50
1102	AMEX	VNQ	Tue, Feb 17, 2009	26.00	26.25	24.89	25.14
1101	AMEX	VNQ	Fri, Feb 13, 2009	28.56	28.58	27.00	27.06
1100	AMEX	VNQ	Thu, Feb 12, 2009	28.29	28.98	26.74	28.83
1099	AMEX	VNQ	Wed, Feb 11, 2009	29.08	29.33	27.91	29.33
1098	AMEX	VNQ	Tue, Feb 10, 2009	31.54	31.54	28.52	28.78
1097	AMEX	VNQ	Mon, Feb 9, 2009	31.48	31.64	30.51	31.59
1096	AMEX	VNQ	Fri, Feb 6, 2009	29.27	31.44	29.21	31.13
1095	AMEX	VNQ	Thu, Feb 5, 2009	29.11	30.17	28.23	29.11
1094	AMEX	VNQ	Wed, Feb 4, 2009	30.49	31.30	29.74	29.74
1093	AMEX	VNQ	Tue, Feb 3, 2009	30.95	30.99	29.94	30.48
1092	AMEX	VNQ	Mon, Feb 2, 2009	29.37	30.83	29.26	30.79
1091	AMEX	VNQ	Fri, Jan 30, 2009	31.72	32.19	29.67	30.06
1090	AMEX	VNQ	Thu, Jan 29, 2009	33.42	33.50	31.22	31.35
1089	AMEX	VNQ	Wed, Jan 28, 2009	33.08	34.27	32.04	34.14
1088	AMEX	VNQ	Tue, Jan 27, 2009	31.20	31.96	30.83	31.42
1087	AMEX	VNQ	Mon, Jan 26, 2009	31.22	32.05	30.37	30.98
1086	AMEX	VNQ	Fri, Jan 23, 2009	29.25	31.28	29.05	31.16
1085	AMEX	VNQ	Thu, Jan 22, 2009	30.82	31.86	29.79	30.24
1084	AMEX	VNQ	Wed, Jan 21, 2009	29.64	32.01	28.66	31.99
1083	AMEX	VNQ	Tue, Jan 20, 2009	32.16	32.18	28.80	28.96
1082	AMEX	VNQ	Fri, Jan 16, 2009	32.00	32.71	30.62	32.61
1081	AMEX	VNQ	Thu, Jan 15, 2009	30.42	32.15	28.89	31.42
1080	AMEX	VNQ	Wed, Jan 14, 2009	31.48	31.48	30.10	30.42
1079	AMEX	VNQ	Tue, Jan 13, 2009	30.81	32.28	30.60	32.10
1078	AMEX	VNQ	Mon, Jan 12, 2009	32.88	32.95	30.64	31.16
1077	AMEX	VNQ	Fri, Jan 9, 2009	34.92	34.95	32.95	33.10
1076	AMEX	VNQ	Thu, Jan 8, 2009	34.68	35.13	34.18	34.89
1075	AMEX	VNQ	Wed, Jan 7, 2009	36.15	36.22	34.87	35.15
1074	AMEX	VNQ	Tue, Jan 6, 2009	35.25	36.75	34.15	36.37
1073	AMEX	VNQ	Mon, Jan 5, 2009	35.24	35.62	34.36	34.64
1072	AMEX	VNQ	Fri, Jan 2, 2009	36.63	36.64	35.27	35.29
1071	AMEX	VNQ	Wed, Dec 31, 2008	34.81	36.79	34.61	36.45
1070	AMEX	VNQ	Tue, Dec 30, 2008	33.68	34.86	33.48	34.60
1069	AMEX	VNQ	Mon, Dec 29, 2008	35.00	35.00	32.64	33.27
1068	AMEX	VNQ	Fri, Dec 26, 2008	35.01	35.30	34.19	35.30
1067	AMEX	VNQ	Wed, Dec 24, 2008	34.61	34.80	34.03	34.80
1066	AMEX	VNQ	Tue, Dec 23, 2008	35.89	36.25	34.97	35.33
1065	AMEX	VNQ	Mon, Dec 22, 2008	36.62	36.63	33.90	34.02
1064	AMEX	VNQ	Fri, Dec 19, 2008	34.58	36.92	34.58	36.92
1063	AMEX	VNQ	Thu, Dec 18, 2008	38.09	38.22	34.38	34.50
1062	AMEX	VNQ	Wed, Dec 17, 2008	36.00	39.22	35.29	37.63
1061	AMEX	VNQ	Tue, Dec 16, 2008	32.99	36.98	32.84	36.95
1060	AMEX	VNQ	Mon, Dec 15, 2008	34.23	34.56	31.49	32.92
1059	AMEX	VNQ	Fri, Dec 12, 2008	30.02	34.11	29.82	34.11
1058	AMEX	VNQ	Thu, Dec 11, 2008	35.20	35.38	30.34	30.88
1057	AMEX	VNQ	Wed, Dec 10, 2008	33.79	36.10	33.62	36.02
1056	AMEX	VNQ	Tue, Dec 9, 2008	35.83	36.27	32.90	33.17
1055	AMEX	VNQ	Mon, Dec 8, 2008	33.98	36.37	33.51	36.32
1054	AMEX	VNQ	Fri, Dec 5, 2008	29.58	33.25	29.14	33.22
1053	AMEX	VNQ	Thu, Dec 4, 2008	30.33	32.25	29.36	30.04
1052	AMEX	VNQ	Wed, Dec 3, 2008	27.97	30.89	27.51	30.89
1051	AMEX	VNQ	Tue, Dec 2, 2008	26.51	29.38	26.50	29.25
1050	AMEX	VNQ	Mon, Dec 1, 2008	31.28	31.35	25.45	25.82
1049	AMEX	VNQ	Fri, Nov 28, 2008	32.38	32.80	31.38	32.08
1048	AMEX	VNQ	Wed, Nov 26, 2008	30.89	32.61	29.92	32.56
1047	AMEX	VNQ	Tue, Nov 25, 2008	31.04	31.47	28.63	30.89
1046	AMEX	VNQ	Mon, Nov 24, 2008	26.87	30.76	25.74	30.41
1045	AMEX	VNQ	Fri, Nov 21, 2008	24.80	26.21	22.52	25.99
1044	AMEX	VNQ	Thu, Nov 20, 2008	25.82	27.60	23.85	24.21
1043	AMEX	VNQ	Wed, Nov 19, 2008	30.06	30.37	26.00	26.29
1042	AMEX	VNQ	Tue, Nov 18, 2008	30.79	31.29	28.56	30.37
1041	AMEX	VNQ	Mon, Nov 17, 2008	31.43	32.04	30.58	30.66
1040	AMEX	VNQ	Fri, Nov 14, 2008	35.36	35.38	31.63	31.81
1039	AMEX	VNQ	Thu, Nov 13, 2008	33.39	35.99	30.82	35.85
1038	AMEX	VNQ	Wed, Nov 12, 2008	33.99	34.00	32.04	32.30
1037	AMEX	VNQ	Tue, Nov 11, 2008	34.80	35.57	33.39	34.79
1036	AMEX	VNQ	Mon, Nov 10, 2008	39.12	39.14	34.85	35.28
1035	AMEX	VNQ	Fri, Nov 7, 2008	36.87	38.89	35.74	38.75
1034	AMEX	VNQ	Thu, Nov 6, 2008	37.86	38.42	36.29	36.44
1033	AMEX	VNQ	Wed, Nov 5, 2008	41.79	41.80	37.95	38.23
1032	AMEX	VNQ	Tue, Nov 4, 2008	41.28	42.54	40.41	42.40
1031	AMEX	VNQ	Mon, Nov 3, 2008	41.40	41.72	40.01	40.15
1030	AMEX	VNQ	Fri, Oct 31, 2008	39.32	41.70	38.49	41.51
1029	AMEX	VNQ	Thu, Oct 30, 2008	38.95	39.21	37.48	39.00
1028	AMEX	VNQ	Wed, Oct 29, 2008	38.06	39.73	36.63	37.02
1027	AMEX	VNQ	Tue, Oct 28, 2008	34.00	38.56	32.53	38.38
1026	AMEX	VNQ	Mon, Oct 27, 2008	34.87	36.56	33.00	33.19
1025	AMEX	VNQ	Fri, Oct 24, 2008	33.39	37.24	33.39	35.19
1024	AMEX	VNQ	Thu, Oct 23, 2008	38.22	39.11	34.40	37.31
1023	AMEX	VNQ	Wed, Oct 22, 2008	40.00	40.70	36.99	38.31
1022	AMEX	VNQ	Tue, Oct 21, 2008	42.14	43.13	41.12	41.22
1021	AMEX	VNQ	Mon, Oct 20, 2008	43.38	43.38	40.70	42.68
1020	AMEX	VNQ	Fri, Oct 17, 2008	40.79	44.32	40.62	42.37
1019	AMEX	VNQ	Thu, Oct 16, 2008	41.63	43.25	39.00	42.83
1018	AMEX	VNQ	Wed, Oct 15, 2008	44.90	45.79	40.18	40.48
1017	AMEX	VNQ	Tue, Oct 14, 2008	51.47	51.47	43.40	46.44
1016	AMEX	VNQ	Mon, Oct 13, 2008	49.70	49.95	46.24	49.83
1015	AMEX	VNQ	Fri, Oct 10, 2008	40.90	47.32	38.33	46.85
1014	AMEX	VNQ	Thu, Oct 9, 2008	46.30	48.11	42.50	42.76
1013	AMEX	VNQ	Wed, Oct 8, 2008	45.31	48.58	44.32	46.44
1012	AMEX	VNQ	Tue, Oct 7, 2008	51.10	51.83	47.09	47.09
1011	AMEX	VNQ	Mon, Oct 6, 2008	52.42	52.70	48.90	51.51
1010	AMEX	VNQ	Fri, Oct 3, 2008	56.64	57.12	52.75	53.10
1009	AMEX	VNQ	Thu, Oct 2, 2008	58.69	58.87	55.32	55.50
1008	AMEX	VNQ	Wed, Oct 1, 2008	60.50	60.50	58.46	59.33
1007	AMEX	VNQ	Tue, Sep 30, 2008	59.65	60.99	57.43	60.80
1006	AMEX	VNQ	Mon, Sep 29, 2008	58.93	60.88	56.72	56.72
1005	AMEX	VNQ	Fri, Sep 26, 2008	58.04	61.30	57.82	61.30
1004	AMEX	VNQ	Thu, Sep 25, 2008	59.86	60.18	58.27	59.46
1003	AMEX	VNQ	Wed, Sep 24, 2008	60.04	61.32	58.05	58.73
1002	AMEX	VNQ	Tue, Sep 23, 2008	60.92	61.27	59.75	59.91
1001	AMEX	VNQ	Mon, Sep 22, 2008	62.00	64.40	59.30	59.51
1000	AMEX	VNQ	Fri, Sep 19, 2008	68.95	68.95	61.64	64.97
999	AMEX	VNQ	Thu, Sep 18, 2008	58.01	63.09	55.83	63.09
998	AMEX	VNQ	Wed, Sep 17, 2008	60.42	60.76	57.75	58.15
997	AMEX	VNQ	Tue, Sep 16, 2008	57.66	61.70	57.60	61.70
996	AMEX	VNQ	Mon, Sep 15, 2008	61.46	61.82	58.80	58.80
995	AMEX	VNQ	Fri, Sep 12, 2008	61.76	62.95	61.21	62.40
994	AMEX	VNQ	Thu, Sep 11, 2008	61.34	62.60	60.33	62.60
993	AMEX	VNQ	Wed, Sep 10, 2008	61.87	62.23	60.36	61.66
992	AMEX	VNQ	Tue, Sep 9, 2008	63.58	64.12	61.06	61.55
991	AMEX	VNQ	Mon, Sep 8, 2008	63.49	64.04	62.25	63.94
990	AMEX	VNQ	Fri, Sep 5, 2008	60.62	61.36	59.88	61.29
989	AMEX	VNQ	Thu, Sep 4, 2008	62.36	62.72	61.12	61.28
988	AMEX	VNQ	Wed, Sep 3, 2008	61.99	63.05	61.58	63.05
987	AMEX	VNQ	Tue, Sep 2, 2008	62.00	63.12	60.91	62.07
986	AMEX	VNQ	Fri, Aug 29, 2008	61.65	62.25	61.00	61.67
985	AMEX	VNQ	Thu, Aug 28, 2008	60.65	62.11	60.43	62.10
984	AMEX	VNQ	Wed, Aug 27, 2008	60.38	60.56	59.35	60.56
983	AMEX	VNQ	Tue, Aug 26, 2008	58.38	59.96	58.38	59.96
982	AMEX	VNQ	Mon, Aug 25, 2008	61.04	61.30	58.99	59.26
981	AMEX	VNQ	Fri, Aug 22, 2008	59.26	61.11	59.26	61.11
980	AMEX	VNQ	Thu, Aug 21, 2008	59.43	59.52	58.70	59.10
979	AMEX	VNQ	Wed, Aug 20, 2008	60.15	60.43	58.82	60.17
978	AMEX	VNQ	Tue, Aug 19, 2008	60.61	60.62	59.39	60.08
977	AMEX	VNQ	Mon, Aug 18, 2008	62.55	62.66	60.61	61.60
976	AMEX	VNQ	Fri, Aug 15, 2008	62.72	63.32	61.85	62.46
975	AMEX	VNQ	Thu, Aug 14, 2008	61.22	62.66	60.95	62.55
974	AMEX	VNQ	Wed, Aug 13, 2008	62.01	62.12	60.79	61.56
973	AMEX	VNQ	Tue, Aug 12, 2008	64.24	64.24	61.68	62.47
972	AMEX	VNQ	Mon, Aug 11, 2008	62.59	64.52	61.94	63.90
971	AMEX	VNQ	Fri, Aug 8, 2008	60.13	62.86	59.85	61.90
970	AMEX	VNQ	Thu, Aug 7, 2008	61.16	61.36	59.63	60.15
969	AMEX	VNQ	Wed, Aug 6, 2008	61.71	62.06	60.88	61.78
968	AMEX	VNQ	Tue, Aug 5, 2008	59.70	62.18	59.48	62.08
967	AMEX	VNQ	Mon, Aug 4, 2008	60.01	60.13	59.05	59.32
966	AMEX	VNQ	Fri, Aug 1, 2008	60.27	60.41	58.77	60.09
965	AMEX	VNQ	Thu, Jul 31, 2008	60.65	61.02	59.36	60.21
964	AMEX	VNQ	Wed, Jul 30, 2008	63.16	63.16	59.16	60.88
963	AMEX	VNQ	Tue, Jul 29, 2008	58.41	61.31	58.27	61.16
962	AMEX	VNQ	Mon, Jul 28, 2008	59.80	60.34	57.84	58.23
961	AMEX	VNQ	Fri, Jul 25, 2008	58.61	60.20	58.35	59.46
960	AMEX	VNQ	Thu, Jul 24, 2008	62.98	62.98	58.19	58.40
959	AMEX	VNQ	Wed, Jul 23, 2008	60.30	63.20	60.30	62.65
958	AMEX	VNQ	Tue, Jul 22, 2008	58.68	61.03	58.16	60.88
957	AMEX	VNQ	Mon, Jul 21, 2008	58.87	59.34	58.39	59.10
956	AMEX	VNQ	Fri, Jul 18, 2008	58.68	58.99	57.85	58.71
955	AMEX	VNQ	Thu, Jul 17, 2008	58.10	59.03	56.60	58.66
954	AMEX	VNQ	Wed, Jul 16, 2008	54.12	58.10	53.54	57.77
953	AMEX	VNQ	Tue, Jul 15, 2008	54.39	55.95	53.19	54.00
952	AMEX	VNQ	Mon, Jul 14, 2008	56.74	57.79	54.44	54.55
951	AMEX	VNQ	Fri, Jul 11, 2008	55.51	57.95	55.31	56.61
950	AMEX	VNQ	Thu, Jul 10, 2008	55.68	57.37	55.08	56.42
949	AMEX	VNQ	Wed, Jul 9, 2008	61.37	61.37	55.32	56.06
948	AMEX	VNQ	Tue, Jul 8, 2008	55.90	59.95	55.42	59.95
947	AMEX	VNQ	Mon, Jul 7, 2008	57.36	57.66	55.56	55.83
946	AMEX	VNQ	Thu, Jul 3, 2008	57.73	57.89	56.84	57.32
945	AMEX	VNQ	Wed, Jul 2, 2008	58.46	58.66	57.36	57.38
944	AMEX	VNQ	Tue, Jul 1, 2008	56.89	58.84	56.76	58.40
943	AMEX	VNQ	Mon, Jun 30, 2008	58.24	59.21	57.73	58.23
942	AMEX	VNQ	Fri, Jun 27, 2008	58.94	59.21	57.84	58.21
941	AMEX	VNQ	Thu, Jun 26, 2008	61.40	61.41	58.73	58.73
940	AMEX	VNQ	Wed, Jun 25, 2008	60.02	61.78	60.02	60.82
939	AMEX	VNQ	Tue, Jun 24, 2008	59.64	60.67	59.10	59.94
938	AMEX	VNQ	Mon, Jun 23, 2008	62.58	62.59	60.61	60.61
937	AMEX	VNQ	Fri, Jun 20, 2008	62.88	63.02	61.78	62.15
936	AMEX	VNQ	Thu, Jun 19, 2008	62.05	63.58	61.72	63.58
935	AMEX	VNQ	Wed, Jun 18, 2008	62.95	62.95	61.64	62.14
934	AMEX	VNQ	Tue, Jun 17, 2008	65.24	65.24	62.93	63.07
933	AMEX	VNQ	Mon, Jun 16, 2008	63.73	64.94	63.50	64.91
932	AMEX	VNQ	Fri, Jun 13, 2008	63.35	64.06	62.52	64.06
931	AMEX	VNQ	Thu, Jun 12, 2008	62.92	63.60	62.08	63.01
930	AMEX	VNQ	Wed, Jun 11, 2008	63.67	63.99	62.29	62.37
929	AMEX	VNQ	Tue, Jun 10, 2008	63.08	63.81	62.23	63.33
928	AMEX	VNQ	Mon, Jun 9, 2008	64.86	65.35	63.17	63.30
927	AMEX	VNQ	Fri, Jun 6, 2008	67.04	67.04	64.56	64.58
926	AMEX	VNQ	Thu, Jun 5, 2008	66.33	67.42	66.12	67.40
925	AMEX	VNQ	Wed, Jun 4, 2008	65.29	66.41	65.13	65.89
924	AMEX	VNQ	Tue, Jun 3, 2008	65.49	65.69	64.75	65.55
923	AMEX	VNQ	Mon, Jun 2, 2008	66.67	66.67	64.64	65.12
922	AMEX	VNQ	Fri, May 30, 2008	66.95	66.95	65.87	66.23
921	AMEX	VNQ	Thu, May 29, 2008	65.81	66.56	65.59	66.54
920	AMEX	VNQ	Wed, May 28, 2008	66.19	66.20	65.43	65.83
919	AMEX	VNQ	Tue, May 27, 2008	64.85	65.95	64.85	65.72
918	AMEX	VNQ	Fri, May 23, 2008	64.98	65.08	64.51	64.83
917	AMEX	VNQ	Thu, May 22, 2008	65.36	65.73	64.96	65.14
916	AMEX	VNQ	Wed, May 21, 2008	67.18	67.68	65.39	65.70
915	AMEX	VNQ	Tue, May 20, 2008	67.74	67.85	66.75	67.32
914	AMEX	VNQ	Mon, May 19, 2008	68.16	68.52	67.60	68.24
913	AMEX	VNQ	Fri, May 16, 2008	68.50	68.50	67.63	68.13
912	AMEX	VNQ	Thu, May 15, 2008	67.86	68.49	67.21	68.49
911	AMEX	VNQ	Wed, May 14, 2008	67.89	68.04	67.39	67.67
910	AMEX	VNQ	Tue, May 13, 2008	67.24	67.30	66.45	67.25
909	AMEX	VNQ	Mon, May 12, 2008	65.61	66.98	65.44	66.98
908	AMEX	VNQ	Fri, May 9, 2008	65.70	66.09	65.07	65.41
907	AMEX	VNQ	Thu, May 8, 2008	66.84	66.84	65.30	65.77
906	AMEX	VNQ	Wed, May 7, 2008	67.94	68.00	65.92	66.17
905	AMEX	VNQ	Tue, May 6, 2008	68.04	68.05	66.79	68.02
904	AMEX	VNQ	Mon, May 5, 2008	67.71	67.74	66.90	67.55
903	AMEX	VNQ	Fri, May 2, 2008	68.72	68.72	67.30	67.74
902	AMEX	VNQ	Thu, May 1, 2008	66.45	67.80	65.92	67.80
901	AMEX	VNQ	Wed, Apr 30, 2008	67.89	67.98	66.19	66.37
900	AMEX	VNQ	Tue, Apr 29, 2008	67.39	67.96	66.91	67.31
899	AMEX	VNQ	Mon, Apr 28, 2008	68.35	68.35	67.55	68.05
898	AMEX	VNQ	Fri, Apr 25, 2008	68.81	68.81	67.40	68.14
897	AMEX	VNQ	Thu, Apr 24, 2008	66.54	68.00	66.32	67.76
896	AMEX	VNQ	Wed, Apr 23, 2008	65.62	66.88	65.39	66.44
895	AMEX	VNQ	Tue, Apr 22, 2008	65.74	65.97	65.09	65.62
894	AMEX	VNQ	Mon, Apr 21, 2008	66.36	66.37	65.54	65.78
893	AMEX	VNQ	Fri, Apr 18, 2008	67.61	67.87	66.12	66.27
892	AMEX	VNQ	Thu, Apr 17, 2008	66.01	66.67	65.48	66.65
891	AMEX	VNQ	Wed, Apr 16, 2008	64.66	66.41	64.24	66.41
890	AMEX	VNQ	Tue, Apr 15, 2008	63.62	63.91	63.08	63.82
889	AMEX	VNQ	Mon, Apr 14, 2008	63.38	64.16	63.08	63.18
888	AMEX	VNQ	Fri, Apr 11, 2008	63.46	64.35	63.32	63.55
887	AMEX	VNQ	Thu, Apr 10, 2008	63.70	64.77	63.23	64.34
886	AMEX	VNQ	Wed, Apr 9, 2008	65.25	65.43	63.70	63.72
885	AMEX	VNQ	Tue, Apr 8, 2008	65.96	65.96	65.00	65.36
884	AMEX	VNQ	Mon, Apr 7, 2008	67.19	67.19	65.42	65.45
883	AMEX	VNQ	Fri, Apr 4, 2008	67.68	67.68	65.92	66.06
882	AMEX	VNQ	Thu, Apr 3, 2008	65.96	67.12	65.20	67.12
881	AMEX	VNQ	Wed, Apr 2, 2008	66.14	66.22	64.78	65.62
880	AMEX	VNQ	Tue, Apr 1, 2008	63.74	65.94	63.27	65.94
879	AMEX	VNQ	Mon, Mar 31, 2008	63.17	63.83	62.10	62.39
878	AMEX	VNQ	Fri, Mar 28, 2008	64.44	64.44	62.00	62.15
877	AMEX	VNQ	Thu, Mar 27, 2008	65.13	65.13	62.75	62.89
876	AMEX	VNQ	Wed, Mar 26, 2008	64.02	64.40	63.24	63.41
875	AMEX	VNQ	Tue, Mar 25, 2008	65.10	65.38	63.72	64.65
874	AMEX	VNQ	Mon, Mar 24, 2008	65.09	65.60	64.31	64.98
873	AMEX	VNQ	Thu, Mar 20, 2008	61.75	64.05	61.61	63.55
872	AMEX	VNQ	Wed, Mar 19, 2008	61.73	63.00	61.50	61.50
871	AMEX	VNQ	Tue, Mar 18, 2008	61.20	62.00	59.84	61.97
870	AMEX	VNQ	Mon, Mar 17, 2008	58.48	59.73	58.07	59.36
869	AMEX	VNQ	Fri, Mar 14, 2008	61.27	61.27	57.99	59.00
868	AMEX	VNQ	Thu, Mar 13, 2008	59.21	60.71	57.76	60.22
867	AMEX	VNQ	Wed, Mar 12, 2008	60.42	61.55	59.52	59.52
866	AMEX	VNQ	Tue, Mar 11, 2008	58.84	60.80	57.94	60.80
865	AMEX	VNQ	Mon, Mar 10, 2008	58.14	58.19	56.82	57.09
864	AMEX	VNQ	Fri, Mar 7, 2008	57.05	58.23	56.25	57.91
863	AMEX	VNQ	Thu, Mar 6, 2008	59.83	59.83	56.95	56.98
862	AMEX	VNQ	Wed, Mar 5, 2008	58.70	60.07	58.70	59.70
861	AMEX	VNQ	Tue, Mar 4, 2008	58.65	59.68	58.18	58.89
860	AMEX	VNQ	Mon, Mar 3, 2008	59.03	59.67	58.31	59.45
859	AMEX	VNQ	Fri, Feb 29, 2008	59.84	59.87	58.82	59.04
858	AMEX	VNQ	Thu, Feb 28, 2008	60.91	60.91	59.90	59.90
857	AMEX	VNQ	Wed, Feb 27, 2008	61.33	61.93	60.76	61.16
856	AMEX	VNQ	Tue, Feb 26, 2008	61.50	61.96	60.66	61.45
855	AMEX	VNQ	Mon, Feb 25, 2008	60.46	61.46	58.91	61.46
854	AMEX	VNQ	Fri, Feb 22, 2008	58.98	59.64	57.73	59.64
853	AMEX	VNQ	Thu, Feb 21, 2008	60.08	60.34	58.00	58.00
852	AMEX	VNQ	Wed, Feb 20, 2008	58.15	59.70	58.10	59.62
851	AMEX	VNQ	Tue, Feb 19, 2008	61.15	61.15	58.31	59.25
850	AMEX	VNQ	Fri, Feb 15, 2008	58.70	59.41	58.10	59.40
849	AMEX	VNQ	Thu, Feb 14, 2008	60.02	60.75	58.90	58.92
848	AMEX	VNQ	Wed, Feb 13, 2008	60.79	60.79	58.98	60.04
847	AMEX	VNQ	Tue, Feb 12, 2008	58.31	59.86	58.31	59.57
846	AMEX	VNQ	Mon, Feb 11, 2008	59.12	59.85	57.67	57.92
845	AMEX	VNQ	Fri, Feb 8, 2008	60.93	60.93	58.38	59.12
844	AMEX	VNQ	Thu, Feb 7, 2008	59.48	61.07	59.00	61.07
843	AMEX	VNQ	Wed, Feb 6, 2008	61.08	61.25	59.52	59.66
842	AMEX	VNQ	Tue, Feb 5, 2008	61.78	62.69	60.65	60.65
841	AMEX	VNQ	Mon, Feb 4, 2008	63.47	63.47	61.95	62.87
840	AMEX	VNQ	Fri, Feb 1, 2008	61.35	63.62	61.19	63.53
839	AMEX	VNQ	Thu, Jan 31, 2008	59.56	61.70	59.04	60.98
838	AMEX	VNQ	Wed, Jan 30, 2008	61.27	62.37	59.75	59.91
837	AMEX	VNQ	Tue, Jan 29, 2008	61.88	62.40	60.93	61.42
836	AMEX	VNQ	Mon, Jan 28, 2008	59.99	61.98	59.09	61.98
835	AMEX	VNQ	Fri, Jan 25, 2008	61.03	61.60	59.35	59.95
834	AMEX	VNQ	Thu, Jan 24, 2008	61.81	63.10	59.65	60.30
833	AMEX	VNQ	Wed, Jan 23, 2008	55.70	61.75	55.70	61.75
832	AMEX	VNQ	Tue, Jan 22, 2008	54.97	57.44	53.33	56.40
831	AMEX	VNQ	Fri, Jan 18, 2008	56.25	56.77	54.20	55.08
830	AMEX	VNQ	Thu, Jan 17, 2008	56.76	57.15	55.62	55.82
829	AMEX	VNQ	Wed, Jan 16, 2008	55.21	57.49	55.21	56.59
828	AMEX	VNQ	Tue, Jan 15, 2008	56.23	56.50	55.36	55.95
827	AMEX	VNQ	Mon, Jan 14, 2008	57.82	58.42	55.83	57.11
826	AMEX	VNQ	Fri, Jan 11, 2008	57.89	58.22	55.87	57.35
825	AMEX	VNQ	Thu, Jan 10, 2008	56.36	58.30	54.88	57.34
824	AMEX	VNQ	Wed, Jan 9, 2008	55.70	56.47	53.53	56.47
823	AMEX	VNQ	Tue, Jan 8, 2008	57.60	59.11	55.40	55.49
822	AMEX	VNQ	Mon, Jan 7, 2008	57.03	57.86	55.98	57.48
821	AMEX	VNQ	Fri, Jan 4, 2008	59.42	59.42	56.86	56.95
820	AMEX	VNQ	Thu, Jan 3, 2008	62.22	62.22	59.02	59.36
819	AMEX	VNQ	Wed, Jan 2, 2008	61.46	62.02	60.40	61.27
818	AMEX	VNQ	Mon, Dec 31, 2007	61.32	61.73	60.53	61.46
817	AMEX	VNQ	Fri, Dec 28, 2007	62.04	62.50	60.58	60.96
816	AMEX	VNQ	Thu, Dec 27, 2007	62.92	63.20	61.68	62.05
815	AMEX	VNQ	Wed, Dec 26, 2007	63.85	63.97	63.05	63.31
814	AMEX	VNQ	Mon, Dec 24, 2007	62.37	64.55	62.37	64.38
813	AMEX	VNQ	Fri, Dec 21, 2007	61.42	62.36	61.42	62.36
812	AMEX	VNQ	Thu, Dec 20, 2007	62.08	62.08	60.57	61.16
811	AMEX	VNQ	Wed, Dec 19, 2007	61.94	62.43	61.39	62.43
810	AMEX	VNQ	Tue, Dec 18, 2007	61.87	62.25	60.01	61.80
809	AMEX	VNQ	Mon, Dec 17, 2007	62.22	62.24	60.86	60.86
808	AMEX	VNQ	Fri, Dec 14, 2007	63.18	65.02	62.67	62.80
807	AMEX	VNQ	Thu, Dec 13, 2007	64.95	65.10	63.53	64.42
806	AMEX	VNQ	Wed, Dec 12, 2007	67.61	67.62	64.54	65.16
805	AMEX	VNQ	Tue, Dec 11, 2007	69.30	69.67	65.33	65.38
804	AMEX	VNQ	Mon, Dec 10, 2007	67.61	69.02	67.26	69.02
803	AMEX	VNQ	Fri, Dec 7, 2007	68.00	68.62	67.50	67.57
802	AMEX	VNQ	Thu, Dec 6, 2007	65.72	67.95	65.59	67.81
801	AMEX	VNQ	Wed, Dec 5, 2007	64.87	65.75	64.31	65.72
800	AMEX	VNQ	Tue, Dec 4, 2007	65.34	65.34	63.58	63.58
799	AMEX	VNQ	Mon, Dec 3, 2007	66.26	66.26	64.76	65.34
798	AMEX	VNQ	Fri, Nov 30, 2007	65.70	66.94	65.24	66.05
797	AMEX	VNQ	Thu, Nov 29, 2007	65.30	65.41	63.86	64.30
796	AMEX	VNQ	Wed, Nov 28, 2007	63.49	65.35	63.49	65.35
795	AMEX	VNQ	Tue, Nov 27, 2007	62.14	62.63	61.10	62.60
794	AMEX	VNQ	Mon, Nov 26, 2007	64.95	64.95	61.17	61.17
793	AMEX	VNQ	Fri, Nov 23, 2007	64.28	64.94	63.67	64.25
792	AMEX	VNQ	Wed, Nov 21, 2007	62.77	63.78	62.29	63.01
791	AMEX	VNQ	Tue, Nov 20, 2007	65.40	65.97	62.40	63.45
790	AMEX	VNQ	Mon, Nov 19, 2007	66.00	66.00	64.70	64.70
789	AMEX	VNQ	Fri, Nov 16, 2007	68.19	68.23	65.81	66.14
788	AMEX	VNQ	Thu, Nov 15, 2007	67.73	68.04	66.50	67.40
787	AMEX	VNQ	Wed, Nov 14, 2007	70.02	70.02	67.52	67.52
786	AMEX	VNQ	Tue, Nov 13, 2007	66.70	68.92	66.70	68.92
785	AMEX	VNQ	Mon, Nov 12, 2007	66.09	67.69	65.88	66.71
784	AMEX	VNQ	Fri, Nov 9, 2007	65.77	67.01	65.50	65.95
783	AMEX	VNQ	Thu, Nov 8, 2007	66.64	67.08	65.38	66.49
782	AMEX	VNQ	Wed, Nov 7, 2007	66.98	67.90	66.09	66.29
781	AMEX	VNQ	Tue, Nov 6, 2007	67.21	68.42	66.92	68.42
780	AMEX	VNQ	Mon, Nov 5, 2007	67.50	68.45	67.25	67.57
779	AMEX	VNQ	Fri, Nov 2, 2007	69.93	69.93	67.60	68.56
778	AMEX	VNQ	Thu, Nov 1, 2007	71.16	71.32	69.55	69.55
777	AMEX	VNQ	Wed, Oct 31, 2007	71.92	72.96	70.78	72.96
776	AMEX	VNQ	Tue, Oct 30, 2007	70.88	71.87	70.88	71.47
775	AMEX	VNQ	Mon, Oct 29, 2007	71.64	71.81	70.50	70.50
774	AMEX	VNQ	Fri, Oct 26, 2007	71.56	72.07	70.43	71.67
773	AMEX	VNQ	Thu, Oct 25, 2007	71.34	71.56	69.95	70.60
772	AMEX	VNQ	Wed, Oct 24, 2007	71.10	71.10	69.36	70.45
771	AMEX	VNQ	Tue, Oct 23, 2007	71.45	71.65	70.37	71.65
770	AMEX	VNQ	Mon, Oct 22, 2007	69.09	70.90	68.76	70.90
769	AMEX	VNQ	Fri, Oct 19, 2007	71.72	71.72	69.09	69.09
768	AMEX	VNQ	Thu, Oct 18, 2007	71.58	72.89	70.82	72.16
767	AMEX	VNQ	Wed, Oct 17, 2007	72.84	74.12	70.55	72.14
766	AMEX	VNQ	Tue, Oct 16, 2007	72.89	73.04	72.04	72.25
765	AMEX	VNQ	Mon, Oct 15, 2007	74.60	74.84	72.97	73.14
764	AMEX	VNQ	Fri, Oct 12, 2007	75.50	75.68	74.54	74.54
763	AMEX	VNQ	Thu, Oct 11, 2007	76.37	76.48	75.06	75.25
762	AMEX	VNQ	Wed, Oct 10, 2007	76.08	76.18	75.24	75.55
761	AMEX	VNQ	Tue, Oct 9, 2007	75.45	76.08	74.64	76.08
760	AMEX	VNQ	Mon, Oct 8, 2007	75.48	75.74	75.19	75.24
759	AMEX	VNQ	Fri, Oct 5, 2007	75.24	76.69	74.70	76.69
758	AMEX	VNQ	Thu, Oct 4, 2007	74.41	74.93	73.75	74.93
757	AMEX	VNQ	Wed, Oct 3, 2007	74.19	74.48	73.76	74.17
756	AMEX	VNQ	Tue, Oct 2, 2007	73.54	74.53	73.40	74.53
755	AMEX	VNQ	Mon, Oct 1, 2007	72.10	73.20	72.09	73.20
754	AMEX	VNQ	Fri, Sep 28, 2007	71.97	71.97	71.30	71.46
753	AMEX	VNQ	Thu, Sep 27, 2007	72.03	72.23	71.64	72.23
752	AMEX	VNQ	Wed, Sep 26, 2007	71.29	71.68	70.85	71.68
751	AMEX	VNQ	Tue, Sep 25, 2007	71.62	71.62	70.65	70.65
750	AMEX	VNQ	Mon, Sep 24, 2007	71.40	72.45	71.24	72.45
749	AMEX	VNQ	Fri, Sep 21, 2007	71.96	72.20	71.68	71.84
748	AMEX	VNQ	Thu, Sep 20, 2007	72.77	72.77	71.33	71.33
747	AMEX	VNQ	Wed, Sep 19, 2007	72.05	73.45	72.05	73.23
746	AMEX	VNQ	Tue, Sep 18, 2007	69.81	71.88	69.54	71.88
745	AMEX	VNQ	Mon, Sep 17, 2007	69.61	69.84	69.00	69.41
744	AMEX	VNQ	Fri, Sep 14, 2007	68.75	69.92	68.36	69.92
743	AMEX	VNQ	Thu, Sep 13, 2007	68.47	69.80	68.35	69.47
742	AMEX	VNQ	Wed, Sep 12, 2007	68.03	68.64	67.80	67.94
741	AMEX	VNQ	Tue, Sep 11, 2007	67.51	68.34	67.50	68.34
740	AMEX	VNQ	Mon, Sep 10, 2007	68.05	68.30	66.57	66.95
739	AMEX	VNQ	Fri, Sep 7, 2007	68.12	68.46	67.56	67.65
738	AMEX	VNQ	Thu, Sep 6, 2007	69.14	69.43	68.33	69.32
737	AMEX	VNQ	Wed, Sep 5, 2007	69.70	69.87	68.67	68.71
736	AMEX	VNQ	Tue, Sep 4, 2007	69.51	71.00	69.28	70.40
735	AMEX	VNQ	Fri, Aug 31, 2007	69.04	70.28	68.66	69.48
734	AMEX	VNQ	Thu, Aug 30, 2007	66.44	68.42	66.44	68.35
733	AMEX	VNQ	Wed, Aug 29, 2007	66.01	68.00	66.01	68.00
732	AMEX	VNQ	Tue, Aug 28, 2007	67.48	67.48	65.60	65.60
731	AMEX	VNQ	Mon, Aug 27, 2007	68.78	68.90	67.67	67.67
730	AMEX	VNQ	Fri, Aug 24, 2007	69.12	69.30	68.25	69.17
729	AMEX	VNQ	Thu, Aug 23, 2007	70.00	70.17	68.72	68.80
728	AMEX	VNQ	Wed, Aug 22, 2007	70.00	70.44	69.19	70.00
727	AMEX	VNQ	Tue, Aug 21, 2007	68.43	69.54	68.26	69.16
726	AMEX	VNQ	Mon, Aug 20, 2007	67.50	68.95	67.25	68.84
725	AMEX	VNQ	Fri, Aug 17, 2007	67.77	69.45	66.52	67.60
724	AMEX	VNQ	Thu, Aug 16, 2007	63.39	66.10	63.02	66.10
723	AMEX	VNQ	Wed, Aug 15, 2007	64.36	66.34	63.55	63.55
722	AMEX	VNQ	Tue, Aug 14, 2007	66.60	66.60	64.55	64.64
721	AMEX	VNQ	Mon, Aug 13, 2007	66.75	67.73	66.55	66.55
720	AMEX	VNQ	Fri, Aug 10, 2007	67.58	68.93	66.84	66.87
719	AMEX	VNQ	Thu, Aug 9, 2007	68.37	70.13	65.81	68.95
718	AMEX	VNQ	Wed, Aug 8, 2007	67.49	69.89	67.19	69.72
717	AMEX	VNQ	Tue, Aug 7, 2007	65.94	67.66	65.37	67.07
716	AMEX	VNQ	Mon, Aug 6, 2007	65.25	66.70	63.55	66.70
715	AMEX	VNQ	Fri, Aug 3, 2007	66.69	66.74	64.45	64.45
714	AMEX	VNQ	Thu, Aug 2, 2007	66.54	67.10	66.04	67.04
713	AMEX	VNQ	Wed, Aug 1, 2007	65.01	66.16	63.70	65.95
712	AMEX	VNQ	Tue, Jul 31, 2007	66.10	67.04	65.01	65.09
711	AMEX	VNQ	Mon, Jul 30, 2007	64.96	65.63	64.23	65.35
710	AMEX	VNQ	Fri, Jul 27, 2007	66.20	67.00	64.11	64.11
709	AMEX	VNQ	Thu, Jul 26, 2007	67.63	67.63	65.32	66.31
708	AMEX	VNQ	Wed, Jul 25, 2007	68.80	69.27	67.09	67.55
707	AMEX	VNQ	Tue, Jul 24, 2007	69.24	69.86	68.03	68.29
706	AMEX	VNQ	Mon, Jul 23, 2007	71.20	71.20	69.70	69.70
705	AMEX	VNQ	Fri, Jul 20, 2007	72.00	72.08	70.50	70.93
704	AMEX	VNQ	Thu, Jul 19, 2007	72.12	72.59	72.10	72.19
703	AMEX	VNQ	Wed, Jul 18, 2007	71.85	71.93	70.69	71.92
702	AMEX	VNQ	Tue, Jul 17, 2007	72.60	72.86	72.03	72.08
701	AMEX	VNQ	Mon, Jul 16, 2007	72.91	73.86	72.34	72.34
700	AMEX	VNQ	Fri, Jul 13, 2007	71.96	73.04	71.94	72.95
699	AMEX	VNQ	Thu, Jul 12, 2007	71.50	72.26	71.25	72.26
698	AMEX	VNQ	Wed, Jul 11, 2007	71.30	71.58	70.58	71.34
697	AMEX	VNQ	Tue, Jul 10, 2007	72.78	72.86	71.39	71.48
696	AMEX	VNQ	Mon, Jul 9, 2007	73.51	73.51	72.85	73.34
695	AMEX	VNQ	Fri, Jul 6, 2007	73.61	73.86	72.83	73.39
694	AMEX	VNQ	Thu, Jul 5, 2007	72.99	74.31	72.99	73.48
693	AMEX	VNQ	Tue, Jul 3, 2007	72.66	72.94	72.18	72.39
692	AMEX	VNQ	Mon, Jul 2, 2007	71.21	72.68	71.07	72.59
691	AMEX	VNQ	Fri, Jun 29, 2007	71.24	72.22	70.37	70.95
690	AMEX	VNQ	Thu, Jun 28, 2007	71.56	72.25	71.18	71.22
689	AMEX	VNQ	Wed, Jun 27, 2007	69.41	71.82	69.14	71.59
688	AMEX	VNQ	Tue, Jun 26, 2007	70.23	70.56	69.60	69.80
687	AMEX	VNQ	Mon, Jun 25, 2007	71.03	71.34	69.85	70.07
686	AMEX	VNQ	Fri, Jun 22, 2007	72.20	72.32	71.56	72.13
685	AMEX	VNQ	Thu, Jun 21, 2007	72.25	72.58	71.25	72.40
684	AMEX	VNQ	Wed, Jun 20, 2007	74.23	74.27	72.00	72.00
683	AMEX	VNQ	Tue, Jun 19, 2007	73.65	74.29	73.32	74.23
682	AMEX	VNQ	Mon, Jun 18, 2007	75.15	75.20	74.04	74.09
681	AMEX	VNQ	Fri, Jun 15, 2007	75.12	75.74	75.03	75.25
680	AMEX	VNQ	Thu, Jun 14, 2007	75.45	75.45	74.30	74.43
679	AMEX	VNQ	Wed, Jun 13, 2007	74.13	75.36	73.95	75.24
678	AMEX	VNQ	Tue, Jun 12, 2007	74.83	74.83	73.54	73.61
677	AMEX	VNQ	Mon, Jun 11, 2007	75.77	75.77	74.86	74.91
676	AMEX	VNQ	Fri, Jun 8, 2007	75.05	76.18	74.70	76.05
675	AMEX	VNQ	Thu, Jun 7, 2007	76.92	77.06	74.97	75.15
674	AMEX	VNQ	Wed, Jun 6, 2007	77.75	78.11	77.16	77.59
673	AMEX	VNQ	Tue, Jun 5, 2007	79.10	79.11	78.00	78.12
672	AMEX	VNQ	Mon, Jun 4, 2007	78.80	79.75	78.60	79.38
671	AMEX	VNQ	Fri, Jun 1, 2007	79.24	79.49	78.50	79.06
670	AMEX	VNQ	Thu, May 31, 2007	79.57	79.83	78.43	78.95
669	AMEX	VNQ	Wed, May 30, 2007	76.85	79.27	76.85	79.27
668	AMEX	VNQ	Tue, May 29, 2007	75.40	77.82	75.00	77.20
667	AMEX	VNQ	Fri, May 25, 2007	74.48	75.45	74.13	74.54
666	AMEX	VNQ	Thu, May 24, 2007	75.03	75.23	73.20	74.12
665	AMEX	VNQ	Wed, May 23, 2007	76.00	76.70	75.18	75.38
664	AMEX	VNQ	Tue, May 22, 2007	75.10	76.34	74.94	75.96
663	AMEX	VNQ	Mon, May 21, 2007	74.39	75.79	74.15	74.85
662	AMEX	VNQ	Fri, May 18, 2007	75.13	75.31	74.01	74.55
661	AMEX	VNQ	Thu, May 17, 2007	76.04	76.16	75.07	75.31
660	AMEX	VNQ	Wed, May 16, 2007	77.46	77.72	76.20	76.64
659	AMEX	VNQ	Tue, May 15, 2007	78.90	79.11	77.36	77.60
658	AMEX	VNQ	Mon, May 14, 2007	79.18	79.47	78.59	78.80
657	AMEX	VNQ	Fri, May 11, 2007	78.35	79.25	78.33	79.25
656	AMEX	VNQ	Thu, May 10, 2007	79.04	79.04	78.02	78.19
655	AMEX	VNQ	Wed, May 9, 2007	78.14	79.59	78.14	79.25
654	AMEX	VNQ	Tue, May 8, 2007	78.34	78.65	78.24	78.40
653	AMEX	VNQ	Mon, May 7, 2007	78.64	79.08	78.30	78.92
652	AMEX	VNQ	Fri, May 4, 2007	79.31	79.35	78.33	78.70
651	AMEX	VNQ	Thu, May 3, 2007	79.48	79.61	79.05	79.39
650	AMEX	VNQ	Wed, May 2, 2007	78.15	79.27	78.15	79.18
649	AMEX	VNQ	Tue, May 1, 2007	79.50	79.50	77.79	78.56
648	AMEX	VNQ	Mon, Apr 30, 2007	80.68	80.68	79.12	79.25
647	AMEX	VNQ	Fri, Apr 27, 2007	80.40	80.75	80.23	80.55
646	AMEX	VNQ	Thu, Apr 26, 2007	80.89	80.99	80.25	80.75
645	AMEX	VNQ	Wed, Apr 25, 2007	80.93	81.31	79.93	80.70
644	AMEX	VNQ	Tue, Apr 24, 2007	81.75	81.75	80.28	80.75
643	AMEX	VNQ	Mon, Apr 23, 2007	80.40	81.42	80.20	81.30
642	AMEX	VNQ	Fri, Apr 20, 2007	80.20	80.45	80.02	80.40
641	AMEX	VNQ	Thu, Apr 19, 2007	79.68	80.03	79.42	79.80
640	AMEX	VNQ	Wed, Apr 18, 2007	80.39	80.72	80.25	80.34
639	AMEX	VNQ	Tue, Apr 17, 2007	79.78	80.88	79.78	80.84
638	AMEX	VNQ	Mon, Apr 16, 2007	79.90	79.99	79.37	79.80
637	AMEX	VNQ	Fri, Apr 13, 2007	78.70	79.70	78.45	79.70
636	AMEX	VNQ	Thu, Apr 12, 2007	79.19	79.19	78.48	78.81
635	AMEX	VNQ	Wed, Apr 11, 2007	80.58	80.58	78.97	79.35
634	AMEX	VNQ	Tue, Apr 10, 2007	79.93	80.86	79.93	80.55
633	AMEX	VNQ	Mon, Apr 9, 2007	80.10	80.35	80.00	80.22
632	AMEX	VNQ	Thu, Apr 5, 2007	80.00	80.36	80.00	80.07
631	AMEX	VNQ	Wed, Apr 4, 2007	80.55	80.55	79.65	80.15
630	AMEX	VNQ	Tue, Apr 3, 2007	80.33	80.79	80.09	80.55
629	AMEX	VNQ	Mon, Apr 2, 2007	79.30	79.95	78.90	79.85
628	AMEX	VNQ	Fri, Mar 30, 2007	78.05	79.35	78.05	79.35
627	AMEX	VNQ	Thu, Mar 29, 2007	78.80	78.82	77.77	78.23
626	AMEX	VNQ	Wed, Mar 28, 2007	78.15	78.81	77.38	78.10
625	AMEX	VNQ	Tue, Mar 27, 2007	79.08	79.23	78.25	78.62
624	AMEX	VNQ	Mon, Mar 26, 2007	80.79	80.81	79.20	79.45
623	AMEX	VNQ	Fri, Mar 23, 2007	81.25	81.68	81.05	81.21
622	AMEX	VNQ	Thu, Mar 22, 2007	81.09	81.40	80.62	81.16
621	AMEX	VNQ	Wed, Mar 21, 2007	79.95	81.29	79.50	81.08
620	AMEX	VNQ	Tue, Mar 20, 2007	79.80	80.27	79.39	80.11
619	AMEX	VNQ	Mon, Mar 19, 2007	79.75	80.13	79.34	79.79
618	AMEX	VNQ	Fri, Mar 16, 2007	79.88	79.88	78.94	79.00
617	AMEX	VNQ	Thu, Mar 15, 2007	79.47	79.90	79.32	79.89
616	AMEX	VNQ	Wed, Mar 14, 2007	78.40	79.28	77.50	79.18
615	AMEX	VNQ	Tue, Mar 13, 2007	80.50	80.70	78.52	78.80
614	AMEX	VNQ	Mon, Mar 12, 2007	80.29	80.97	79.73	80.70
613	AMEX	VNQ	Fri, Mar 9, 2007	80.20	80.36	79.57	80.30
612	AMEX	VNQ	Thu, Mar 8, 2007	78.10	79.81	78.10	79.25
611	AMEX	VNQ	Wed, Mar 7, 2007	78.68	79.16	77.89	78.00
610	AMEX	VNQ	Tue, Mar 6, 2007	77.10	79.28	77.10	79.11
609	AMEX	VNQ	Mon, Mar 5, 2007	78.44	78.51	76.30	76.31
608	AMEX	VNQ	Fri, Mar 2, 2007	80.28	80.62	79.23	79.40
607	AMEX	VNQ	Thu, Mar 1, 2007	80.40	81.80	78.00	80.68
606	AMEX	VNQ	Wed, Feb 28, 2007	80.91	82.24	80.88	81.40
605	AMEX	VNQ	Tue, Feb 27, 2007	82.14	82.54	80.08	80.90
604	AMEX	VNQ	Mon, Feb 26, 2007	84.06	84.30	82.06	83.49
603	AMEX	VNQ	Fri, Feb 23, 2007	85.25	85.31	83.80	83.90
602	AMEX	VNQ	Thu, Feb 22, 2007	85.95	85.95	85.08	85.30
601	AMEX	VNQ	Wed, Feb 21, 2007	85.94	85.94	85.15	85.86
600	AMEX	VNQ	Tue, Feb 20, 2007	85.34	86.28	84.51	86.07
599	AMEX	VNQ	Fri, Feb 16, 2007	85.54	85.65	84.40	85.42
598	AMEX	VNQ	Thu, Feb 15, 2007	85.25	86.09	84.92	85.71
597	AMEX	VNQ	Wed, Feb 14, 2007	85.80	85.97	84.79	85.04
596	AMEX	VNQ	Tue, Feb 13, 2007	83.85	85.68	83.38	85.65
595	AMEX	VNQ	Mon, Feb 12, 2007	85.60	85.60	83.71	83.94
594	AMEX	VNQ	Fri, Feb 9, 2007	86.75	86.88	83.73	85.45
593	AMEX	VNQ	Thu, Feb 8, 2007	86.89	87.44	86.45	86.57
592	AMEX	VNQ	Wed, Feb 7, 2007	85.53	87.27	85.05	87.15
591	AMEX	VNQ	Tue, Feb 6, 2007	84.75	85.48	84.62	85.43
590	AMEX	VNQ	Mon, Feb 5, 2007	84.40	84.41	84.15	84.24
589	AMEX	VNQ	Fri, Feb 2, 2007	84.14	84.24	83.68	84.19
588	AMEX	VNQ	Thu, Feb 1, 2007	83.83	84.11	83.14	84.02
587	AMEX	VNQ	Wed, Jan 31, 2007	83.20	83.94	82.66	83.58
586	AMEX	VNQ	Tue, Jan 30, 2007	82.82	83.10	82.25	83.00
585	AMEX	VNQ	Mon, Jan 29, 2007	82.60	82.80	82.19	82.69
584	AMEX	VNQ	Fri, Jan 26, 2007	82.45	82.47	81.70	82.40
583	AMEX	VNQ	Thu, Jan 25, 2007	82.16	82.75	81.88	82.12
582	AMEX	VNQ	Wed, Jan 24, 2007	80.70	81.65	80.60	81.60
581	AMEX	VNQ	Tue, Jan 23, 2007	80.36	80.92	80.27	80.59
580	AMEX	VNQ	Mon, Jan 22, 2007	80.95	80.95	80.09	80.22
579	AMEX	VNQ	Fri, Jan 19, 2007	79.94	80.90	79.61	80.90
578	AMEX	VNQ	Thu, Jan 18, 2007	80.25	80.49	79.81	80.10
577	AMEX	VNQ	Wed, Jan 17, 2007	80.24	80.50	79.32	80.20
576	AMEX	VNQ	Tue, Jan 16, 2007	79.75	80.34	79.29	80.24
575	AMEX	VNQ	Fri, Jan 12, 2007	78.95	79.28	78.81	79.11
574	AMEX	VNQ	Thu, Jan 11, 2007	78.10	79.33	78.10	78.86
573	AMEX	VNQ	Wed, Jan 10, 2007	76.68	77.90	76.52	77.85
572	AMEX	VNQ	Tue, Jan 9, 2007	75.73	76.96	75.73	76.86
571	AMEX	VNQ	Mon, Jan 8, 2007	76.00	76.00	75.43	75.90
570	AMEX	VNQ	Fri, Jan 5, 2007	77.10	77.10	75.75	75.79
569	AMEX	VNQ	Thu, Jan 4, 2007	77.23	77.26	76.63	77.22
568	AMEX	VNQ	Wed, Jan 3, 2007	77.34	77.71	76.40	77.12
567	AMEX	VNQ	Fri, Dec 29, 2006	76.90	77.38	76.72	77.00
566	AMEX	VNQ	Thu, Dec 28, 2006	76.75	76.95	76.27	76.64
565	AMEX	VNQ	Wed, Dec 27, 2006	75.80	76.54	75.80	76.43
564	AMEX	VNQ	Tue, Dec 26, 2006	75.30	76.07	75.30	75.80
563	AMEX	VNQ	Fri, Dec 22, 2006	75.92	75.95	74.97	75.21
562	AMEX	VNQ	Thu, Dec 21, 2006	77.70	78.15	77.17	77.37
561	AMEX	VNQ	Wed, Dec 20, 2006	78.00	78.16	77.21	78.01
560	AMEX	VNQ	Tue, Dec 19, 2006	77.60	77.70	76.62	77.20
559	AMEX	VNQ	Mon, Dec 18, 2006	78.49	78.79	77.84	77.86
558	AMEX	VNQ	Fri, Dec 15, 2006	79.22	79.30	78.31	78.35
557	AMEX	VNQ	Thu, Dec 14, 2006	78.65	79.39	78.65	78.94
556	AMEX	VNQ	Wed, Dec 13, 2006	79.90	79.90	78.46	78.88
555	AMEX	VNQ	Tue, Dec 12, 2006	79.95	79.98	79.10	79.29
554	AMEX	VNQ	Mon, Dec 11, 2006	79.60	79.85	79.18	79.65
553	AMEX	VNQ	Fri, Dec 8, 2006	79.44	79.61	79.00	79.47
552	AMEX	VNQ	Thu, Dec 7, 2006	80.10	80.10	79.20	79.21
551	AMEX	VNQ	Wed, Dec 6, 2006	80.30	80.30	79.06	79.70
550	AMEX	VNQ	Tue, Dec 5, 2006	81.15	81.15	80.09	80.15
549	AMEX	VNQ	Mon, Dec 4, 2006	79.50	80.95	79.50	80.77
548	AMEX	VNQ	Fri, Dec 1, 2006	80.20	80.30	79.21	79.84
547	AMEX	VNQ	Thu, Nov 30, 2006	79.53	80.20	79.04	79.99
546	AMEX	VNQ	Wed, Nov 29, 2006	78.50	79.25	78.42	79.16
545	AMEX	VNQ	Tue, Nov 28, 2006	78.00	78.10	77.27	78.06
544	AMEX	VNQ	Mon, Nov 27, 2006	80.20	80.20	77.83	77.85
543	AMEX	VNQ	Fri, Nov 24, 2006	79.45	80.01	79.30	80.01
542	AMEX	VNQ	Wed, Nov 22, 2006	79.55	79.83	79.03	79.67
541	AMEX	VNQ	Tue, Nov 21, 2006	78.15	79.37	78.15	79.32
540	AMEX	VNQ	Mon, Nov 20, 2006	76.49	78.37	76.49	78.06
539	AMEX	VNQ	Fri, Nov 17, 2006	75.75	75.75	75.25	75.45
538	AMEX	VNQ	Thu, Nov 16, 2006	75.70	75.77	75.37	75.74
537	AMEX	VNQ	Wed, Nov 15, 2006	75.25	75.45	75.00	75.23
536	AMEX	VNQ	Tue, Nov 14, 2006	74.55	75.24	74.34	75.14
535	AMEX	VNQ	Mon, Nov 13, 2006	74.11	74.34	73.83	74.20
534	AMEX	VNQ	Fri, Nov 10, 2006	73.77	74.08	73.50	74.02
533	AMEX	VNQ	Thu, Nov 9, 2006	73.71	73.95	73.26	73.72
532	AMEX	VNQ	Wed, Nov 8, 2006	73.33	73.79	72.69	73.61
531	AMEX	VNQ	Tue, Nov 7, 2006	74.20	74.20	73.36	73.36
530	AMEX	VNQ	Mon, Nov 6, 2006	73.90	74.36	73.73	74.17
529	AMEX	VNQ	Fri, Nov 3, 2006	74.60	74.60	72.91	73.49
528	AMEX	VNQ	Thu, Nov 2, 2006	75.59	75.59	73.97	74.31
527	AMEX	VNQ	Wed, Nov 1, 2006	76.52	76.58	75.65	75.75
526	AMEX	VNQ	Tue, Oct 31, 2006	76.80	76.80	75.84	76.34
525	AMEX	VNQ	Mon, Oct 30, 2006	75.60	76.36	75.54	76.21
524	AMEX	VNQ	Fri, Oct 27, 2006	76.20	76.27	75.62	75.78
523	AMEX	VNQ	Thu, Oct 26, 2006	75.99	76.31	75.67	76.29
522	AMEX	VNQ	Wed, Oct 25, 2006	75.32	75.77	75.13	75.54
521	AMEX	VNQ	Tue, Oct 24, 2006	75.67	75.67	75.00	75.16
520	AMEX	VNQ	Mon, Oct 23, 2006	75.28	75.55	74.83	75.55
519	AMEX	VNQ	Fri, Oct 20, 2006	75.07	75.28	74.71	75.10
518	AMEX	VNQ	Thu, Oct 19, 2006	75.45	75.60	75.05	75.20
517	AMEX	VNQ	Wed, Oct 18, 2006	75.50	75.52	75.10	75.38
516	AMEX	VNQ	Tue, Oct 17, 2006	75.25	75.31	74.89	75.00
515	AMEX	VNQ	Mon, Oct 16, 2006	75.17	75.28	74.96	75.25
514	AMEX	VNQ	Fri, Oct 13, 2006	74.33	75.09	74.24	75.09
513	AMEX	VNQ	Thu, Oct 12, 2006	73.78	74.24	73.60	74.24
512	AMEX	VNQ	Wed, Oct 11, 2006	73.55	74.07	73.13	73.57
511	AMEX	VNQ	Tue, Oct 10, 2006	73.75	74.31	73.10	73.85
510	AMEX	VNQ	Mon, Oct 9, 2006	73.51	73.96	72.78	73.84
509	AMEX	VNQ	Fri, Oct 6, 2006	74.00	74.00	73.19	73.42
508	AMEX	VNQ	Thu, Oct 5, 2006	73.48	74.02	73.48	73.88
507	AMEX	VNQ	Wed, Oct 4, 2006	72.65	73.43	72.65	73.40
506	AMEX	VNQ	Tue, Oct 3, 2006	71.70	72.82	71.70	72.56
505	AMEX	VNQ	Mon, Oct 2, 2006	72.13	72.43	71.30	71.86
504	AMEX	VNQ	Fri, Sep 29, 2006	72.20	72.38	71.93	72.00
503	AMEX	VNQ	Thu, Sep 28, 2006	72.45	72.45	71.75	72.07
502	AMEX	VNQ	Wed, Sep 27, 2006	71.59	72.31	71.37	72.22
501	AMEX	VNQ	Tue, Sep 26, 2006	71.80	71.82	71.44	71.59
500	AMEX	VNQ	Mon, Sep 25, 2006	71.95	71.97	71.22	71.76
499	AMEX	VNQ	Fri, Sep 22, 2006	72.10	72.56	71.65	72.33
498	AMEX	VNQ	Thu, Sep 21, 2006	72.85	73.07	71.83	72.14
497	AMEX	VNQ	Wed, Sep 20, 2006	73.40	73.59	72.75	72.95
496	AMEX	VNQ	Tue, Sep 19, 2006	72.50	73.14	72.50	73.11
495	AMEX	VNQ	Mon, Sep 18, 2006	73.05	73.05	72.46	72.57
494	AMEX	VNQ	Fri, Sep 15, 2006	72.58	73.18	72.58	73.09
493	AMEX	VNQ	Thu, Sep 14, 2006	72.70	72.70	72.19	72.51
492	AMEX	VNQ	Wed, Sep 13, 2006	72.65	73.09	72.33	72.90
491	AMEX	VNQ	Tue, Sep 12, 2006	71.83	72.52	71.45	72.49
490	AMEX	VNQ	Mon, Sep 11, 2006	71.03	71.64	70.79	71.57
489	AMEX	VNQ	Fri, Sep 8, 2006	70.68	71.42	70.26	71.34
488	AMEX	VNQ	Thu, Sep 7, 2006	71.30	71.30	70.59	70.67
487	AMEX	VNQ	Wed, Sep 6, 2006	71.50	71.52	71.18	71.25
486	AMEX	VNQ	Tue, Sep 5, 2006	71.14	71.59	70.90	71.59
485	AMEX	VNQ	Fri, Sep 1, 2006	71.59	71.59	70.87	70.87
484	AMEX	VNQ	Thu, Aug 31, 2006	71.55	71.64	69.32	71.28
483	AMEX	VNQ	Wed, Aug 30, 2006	70.90	71.33	70.75	71.22
482	AMEX	VNQ	Tue, Aug 29, 2006	70.87	70.87	70.29	70.80
481	AMEX	VNQ	Mon, Aug 28, 2006	70.10	70.79	69.93	70.79
480	AMEX	VNQ	Fri, Aug 25, 2006	70.08	70.20	69.84	69.96
479	AMEX	VNQ	Thu, Aug 24, 2006	69.79	70.09	69.68	70.01
478	AMEX	VNQ	Wed, Aug 23, 2006	70.52	70.52	69.54	69.74
477	AMEX	VNQ	Tue, Aug 22, 2006	69.85	70.33	69.55	70.28
476	AMEX	VNQ	Mon, Aug 21, 2006	69.34	69.83	69.24	69.79
475	AMEX	VNQ	Fri, Aug 18, 2006	69.38	69.43	68.98	69.39
474	AMEX	VNQ	Thu, Aug 17, 2006	69.19	69.39	68.95	69.08
473	AMEX	VNQ	Wed, Aug 16, 2006	69.28	69.28	69.09	69.18
472	AMEX	VNQ	Tue, Aug 15, 2006	68.87	69.16	68.85	69.05
471	AMEX	VNQ	Mon, Aug 14, 2006	68.06	68.84	67.91	68.27
470	AMEX	VNQ	Fri, Aug 11, 2006	68.15	68.15	67.35	67.62
469	AMEX	VNQ	Thu, Aug 10, 2006	68.10	68.27	67.34	68.04
468	AMEX	VNQ	Wed, Aug 9, 2006	68.85	68.85	67.99	67.99
467	AMEX	VNQ	Tue, Aug 8, 2006	69.49	69.49	68.26	68.41
466	AMEX	VNQ	Mon, Aug 7, 2006	70.17	70.17	69.28	69.44
465	AMEX	VNQ	Fri, Aug 4, 2006	69.58	70.17	69.58	70.13
464	AMEX	VNQ	Thu, Aug 3, 2006	68.17	69.06	68.17	69.04
463	AMEX	VNQ	Wed, Aug 2, 2006	68.54	68.66	68.28	68.39
462	AMEX	VNQ	Tue, Aug 1, 2006	68.61	68.67	67.81	68.52
461	AMEX	VNQ	Mon, Jul 31, 2006	69.02	69.07	68.42	68.88
460	AMEX	VNQ	Fri, Jul 28, 2006	68.25	69.14	68.25	69.11
459	AMEX	VNQ	Thu, Jul 27, 2006	68.70	68.92	68.11	68.12
458	AMEX	VNQ	Wed, Jul 26, 2006	68.14	68.45	67.97	68.34
457	AMEX	VNQ	Tue, Jul 25, 2006	67.81	68.22	67.59	68.10
456	AMEX	VNQ	Mon, Jul 24, 2006	66.91	67.75	66.76	67.75
455	AMEX	VNQ	Fri, Jul 21, 2006	67.59	67.59	66.53	66.65
454	AMEX	VNQ	Thu, Jul 20, 2006	68.72	68.72	67.76	67.76
453	AMEX	VNQ	Wed, Jul 19, 2006	67.34	68.37	67.34	68.32
452	AMEX	VNQ	Tue, Jul 18, 2006	66.64	67.34	66.22	67.28
451	AMEX	VNQ	Mon, Jul 17, 2006	66.44	66.47	66.10	66.28
450	AMEX	VNQ	Fri, Jul 14, 2006	66.90	67.15	66.28	66.28
449	AMEX	VNQ	Thu, Jul 13, 2006	67.88	68.07	67.07	67.20
448	AMEX	VNQ	Wed, Jul 12, 2006	68.15	68.15	67.77	68.12
447	AMEX	VNQ	Tue, Jul 11, 2006	67.95	68.09	67.41	67.94
446	AMEX	VNQ	Mon, Jul 10, 2006	67.58	67.89	67.20	67.83
445	AMEX	VNQ	Fri, Jul 7, 2006	67.63	67.81	66.90	67.30
444	AMEX	VNQ	Thu, Jul 6, 2006	67.39	67.58	67.09	67.58
443	AMEX	VNQ	Wed, Jul 5, 2006	67.47	67.52	66.37	67.42
442	AMEX	VNQ	Mon, Jul 3, 2006	66.72	67.53	66.52	67.53
441	AMEX	VNQ	Fri, Jun 30, 2006	66.10	66.74	65.75	66.30
440	AMEX	VNQ	Thu, Jun 29, 2006	65.05	65.80	64.62	65.80
439	AMEX	VNQ	Wed, Jun 28, 2006	64.25	64.58	64.11	64.37
438	AMEX	VNQ	Tue, Jun 27, 2006	64.35	64.50	63.97	64.18
437	AMEX	VNQ	Mon, Jun 26, 2006	63.85	64.29	63.70	64.25
436	AMEX	VNQ	Fri, Jun 23, 2006	64.87	64.87	64.04	64.25
435	AMEX	VNQ	Thu, Jun 22, 2006	65.20	65.20	64.49	64.74
434	AMEX	VNQ	Wed, Jun 21, 2006	64.45	65.25	64.37	65.20
433	AMEX	VNQ	Tue, Jun 20, 2006	65.00	65.00	64.20	64.45
432	AMEX	VNQ	Mon, Jun 19, 2006	65.65	65.65	64.69	64.79
431	AMEX	VNQ	Fri, Jun 16, 2006	65.12	65.38	64.76	65.24
430	AMEX	VNQ	Thu, Jun 15, 2006	64.35	65.37	64.35	65.37
429	AMEX	VNQ	Wed, Jun 14, 2006	64.18	64.68	63.89	64.03
428	AMEX	VNQ	Tue, Jun 13, 2006	64.70	65.21	64.41	64.58
427	AMEX	VNQ	Mon, Jun 12, 2006	66.25	66.25	64.99	65.25
426	AMEX	VNQ	Fri, Jun 9, 2006	65.61	66.19	65.56	66.04
425	AMEX	VNQ	Thu, Jun 8, 2006	65.75	65.84	64.62	65.61
424	AMEX	VNQ	Wed, Jun 7, 2006	65.45	66.22	65.17	65.75
423	AMEX	VNQ	Tue, Jun 6, 2006	66.29	66.29	65.24	65.29
422	AMEX	VNQ	Mon, Jun 5, 2006	65.70	67.05	65.52	66.08
421	AMEX	VNQ	Fri, Jun 2, 2006	65.32	65.89	65.11	65.76
420	AMEX	VNQ	Thu, Jun 1, 2006	64.00	65.01	64.00	65.01
419	AMEX	VNQ	Wed, May 31, 2006	64.16	64.31	62.85	63.84
418	AMEX	VNQ	Tue, May 30, 2006	64.26	64.31	63.73	63.73
417	AMEX	VNQ	Fri, May 26, 2006	64.29	64.38	63.84	64.26
416	AMEX	VNQ	Thu, May 25, 2006	62.85	63.90	62.80	63.50
415	AMEX	VNQ	Wed, May 24, 2006	62.27	62.82	61.69	62.33
414	AMEX	VNQ	Tue, May 23, 2006	62.60	63.28	62.23	62.23
413	AMEX	VNQ	Mon, May 22, 2006	62.85	62.92	62.07	62.92
412	AMEX	VNQ	Fri, May 19, 2006	62.79	63.71	62.35	63.09
411	AMEX	VNQ	Thu, May 18, 2006	64.15	64.21	62.89	62.94
410	AMEX	VNQ	Wed, May 17, 2006	64.14	64.14	63.27	63.43
409	AMEX	VNQ	Tue, May 16, 2006	65.13	65.21	64.54	64.64
408	AMEX	VNQ	Mon, May 15, 2006	64.08	64.94	63.38	64.89
407	AMEX	VNQ	Fri, May 12, 2006	64.37	64.46	63.37	64.01
406	AMEX	VNQ	Thu, May 11, 2006	65.73	66.05	64.75	64.83
405	AMEX	VNQ	Wed, May 10, 2006	66.19	66.63	66.00	66.05
404	AMEX	VNQ	Tue, May 9, 2006	66.40	66.54	65.85	66.29
403	AMEX	VNQ	Mon, May 8, 2006	66.18	66.40	65.93	66.32
402	AMEX	VNQ	Fri, May 5, 2006	65.92	66.36	65.80	66.03
401	AMEX	VNQ	Thu, May 4, 2006	64.50	65.52	64.50	65.19
400	AMEX	VNQ	Wed, May 3, 2006	64.35	64.41	63.77	64.28
399	AMEX	VNQ	Tue, May 2, 2006	65.00	65.00	63.80	64.16
398	AMEX	VNQ	Mon, May 1, 2006	65.99	66.08	64.62	64.82
397	AMEX	VNQ	Fri, Apr 28, 2006	65.62	66.07	65.40	65.61
396	AMEX	VNQ	Thu, Apr 27, 2006	66.00	66.00	64.46	65.37
395	AMEX	VNQ	Wed, Apr 26, 2006	65.42	65.42	64.82	64.96
394	AMEX	VNQ	Tue, Apr 25, 2006	65.70	65.78	65.01	65.16
393	AMEX	VNQ	Mon, Apr 24, 2006	66.15	66.15	65.36	65.66
392	AMEX	VNQ	Fri, Apr 21, 2006	66.10	66.41	65.83	66.00
391	AMEX	VNQ	Thu, Apr 20, 2006	66.05	66.09	65.44	65.99
390	AMEX	VNQ	Wed, Apr 19, 2006	65.20	66.09	65.00	65.92
389	AMEX	VNQ	Tue, Apr 18, 2006	63.81	65.36	63.75	65.12
388	AMEX	VNQ	Mon, Apr 17, 2006	63.60	63.98	63.46	63.57
387	AMEX	VNQ	Thu, Apr 13, 2006	64.38	64.55	63.59	63.75
386	AMEX	VNQ	Wed, Apr 12, 2006	64.60	64.89	64.25	64.60
385	AMEX	VNQ	Tue, Apr 11, 2006	64.61	64.92	64.43	64.60
384	AMEX	VNQ	Mon, Apr 10, 2006	65.44	65.44	64.63	64.76
383	AMEX	VNQ	Fri, Apr 7, 2006	66.49	66.50	65.38	65.38
382	AMEX	VNQ	Thu, Apr 6, 2006	66.41	66.80	66.34	66.38
381	AMEX	VNQ	Wed, Apr 5, 2006	66.92	66.98	66.44	66.65
380	AMEX	VNQ	Tue, Apr 4, 2006	66.89	66.97	66.00	66.29
379	AMEX	VNQ	Mon, Apr 3, 2006	68.15	68.27	66.59	66.75
378	AMEX	VNQ	Fri, Mar 31, 2006	68.03	68.18	67.30	67.92
377	AMEX	VNQ	Thu, Mar 30, 2006	68.95	68.95	67.47	67.78
376	AMEX	VNQ	Wed, Mar 29, 2006	68.00	68.98	68.00	68.77
375	AMEX	VNQ	Tue, Mar 28, 2006	66.79	67.90	66.53	67.51
374	AMEX	VNQ	Mon, Mar 27, 2006	67.47	67.54	66.59	66.77
373	AMEX	VNQ	Fri, Mar 24, 2006	68.25	68.25	67.30	67.55
372	AMEX	VNQ	Thu, Mar 23, 2006	67.24	67.72	67.24	67.65
371	AMEX	VNQ	Wed, Mar 22, 2006	67.40	67.61	67.00	67.47
370	AMEX	VNQ	Tue, Mar 21, 2006	67.99	68.24	67.01	67.32
369	AMEX	VNQ	Mon, Mar 20, 2006	69.65	69.65	67.88	68.11
368	AMEX	VNQ	Fri, Mar 17, 2006	69.30	69.71	68.78	69.68
367	AMEX	VNQ	Thu, Mar 16, 2006	68.45	69.45	68.44	69.06
366	AMEX	VNQ	Wed, Mar 15, 2006	67.36	68.48	67.36	68.35
365	AMEX	VNQ	Tue, Mar 14, 2006	66.78	67.24	66.58	67.08
364	AMEX	VNQ	Mon, Mar 13, 2006	67.30	67.43	66.34	66.60
363	AMEX	VNQ	Fri, Mar 10, 2006	66.58	67.08	66.26	67.04
362	AMEX	VNQ	Thu, Mar 9, 2006	65.97	66.68	65.70	66.44
361	AMEX	VNQ	Wed, Mar 8, 2006	65.58	65.90	65.00	65.90
360	AMEX	VNQ	Tue, Mar 7, 2006	66.40	66.40	65.45	65.56
359	AMEX	VNQ	Mon, Mar 6, 2006	65.75	67.05	65.50	66.36
358	AMEX	VNQ	Fri, Mar 3, 2006	65.45	65.45	64.88	65.18
357	AMEX	VNQ	Thu, Mar 2, 2006	65.30	65.54	65.13	65.54
356	AMEX	VNQ	Wed, Mar 1, 2006	66.20	66.20	65.11	65.62
355	AMEX	VNQ	Tue, Feb 28, 2006	65.31	65.61	65.00	65.24
354	AMEX	VNQ	Mon, Feb 27, 2006	65.70	65.75	65.24	65.48
353	AMEX	VNQ	Fri, Feb 24, 2006	65.82	65.82	65.27	65.47
352	AMEX	VNQ	Thu, Feb 23, 2006	65.94	66.03	65.38	65.82
351	AMEX	VNQ	Wed, Feb 22, 2006	65.35	66.03	65.00	65.93
350	AMEX	VNQ	Tue, Feb 21, 2006	65.40	65.53	65.00	65.20
349	AMEX	VNQ	Fri, Feb 17, 2006	64.75	65.28	62.64	65.28
348	AMEX	VNQ	Thu, Feb 16, 2006	64.20	64.63	64.16	64.59
347	AMEX	VNQ	Wed, Feb 15, 2006	63.37	64.16	63.36	64.16
346	AMEX	VNQ	Tue, Feb 14, 2006	63.25	63.70	62.75	63.60
345	AMEX	VNQ	Mon, Feb 13, 2006	63.25	63.28	63.02	63.25
344	AMEX	VNQ	Fri, Feb 10, 2006	63.01	63.43	62.62	63.16
343	AMEX	VNQ	Thu, Feb 9, 2006	62.90	63.33	62.65	63.10
342	AMEX	VNQ	Wed, Feb 8, 2006	63.03	63.03	62.29	62.80
341	AMEX	VNQ	Tue, Feb 7, 2006	63.63	63.64	63.02	63.08
340	AMEX	VNQ	Mon, Feb 6, 2006	63.34	63.58	63.21	63.58
339	AMEX	VNQ	Fri, Feb 3, 2006	63.76	63.76	62.66	63.34
338	AMEX	VNQ	Thu, Feb 2, 2006	64.28	64.33	63.71	63.90
337	AMEX	VNQ	Wed, Feb 1, 2006	64.15	64.63	64.00	64.35
336	AMEX	VNQ	Tue, Jan 31, 2006	63.66	64.38	63.65	64.05
335	AMEX	VNQ	Mon, Jan 30, 2006	64.18	64.18	63.66	63.88
334	AMEX	VNQ	Fri, Jan 27, 2006	63.70	64.25	63.50	63.93
333	AMEX	VNQ	Thu, Jan 26, 2006	63.28	63.42	62.91	63.22
332	AMEX	VNQ	Wed, Jan 25, 2006	63.16	63.41	62.74	63.01
331	AMEX	VNQ	Tue, Jan 24, 2006	62.68	63.16	62.65	62.97
330	AMEX	VNQ	Mon, Jan 23, 2006	62.50	62.65	62.29	62.50
329	AMEX	VNQ	Fri, Jan 20, 2006	62.90	62.90	61.99	62.22
328	AMEX	VNQ	Thu, Jan 19, 2006	62.20	62.91	62.07	62.83
327	AMEX	VNQ	Wed, Jan 18, 2006	62.05	62.25	61.76	62.05
326	AMEX	VNQ	Tue, Jan 17, 2006	62.31	62.31	61.62	62.06
325	AMEX	VNQ	Fri, Jan 13, 2006	63.09	63.09	62.05	62.31
324	AMEX	VNQ	Thu, Jan 12, 2006	63.32	63.32	62.88	63.09
323	AMEX	VNQ	Wed, Jan 11, 2006	63.42	63.42	62.97	63.27
322	AMEX	VNQ	Tue, Jan 10, 2006	62.79	63.50	62.46	63.17
321	AMEX	VNQ	Mon, Jan 9, 2006	62.60	62.79	62.25	62.79
320	AMEX	VNQ	Fri, Jan 6, 2006	62.01	62.28	61.70	62.26
319	AMEX	VNQ	Thu, Jan 5, 2006	61.24	61.97	61.24	61.68
318	AMEX	VNQ	Wed, Jan 4, 2006	61.21	61.22	60.71	61.21
317	AMEX	VNQ	Tue, Jan 3, 2006	59.94	60.96	59.16	60.76
316	AMEX	VNQ	Fri, Dec 30, 2005	59.68	59.85	59.46	59.56
315	AMEX	VNQ	Thu, Dec 29, 2005	60.33	60.45	59.68	59.73
314	AMEX	VNQ	Wed, Dec 28, 2005	60.45	60.45	59.83	60.04
313	AMEX	VNQ	Tue, Dec 27, 2005	60.50	60.54	60.11	60.11
312	AMEX	VNQ	Fri, Dec 23, 2005	61.95	62.25	61.90	62.01
311	AMEX	VNQ	Thu, Dec 22, 2005	61.20	61.85	60.76	61.80
310	AMEX	VNQ	Wed, Dec 21, 2005	61.08	61.48	61.08	61.45
309	AMEX	VNQ	Tue, Dec 20, 2005	60.80	61.29	60.63	61.08
308	AMEX	VNQ	Mon, Dec 19, 2005	61.82	61.82	60.98	61.00
307	AMEX	VNQ	Fri, Dec 16, 2005	62.00	62.03	61.61	61.81
306	AMEX	VNQ	Thu, Dec 15, 2005	62.20	62.45	61.58	61.59
305	AMEX	VNQ	Wed, Dec 14, 2005	61.93	62.40	61.69	62.06
304	AMEX	VNQ	Tue, Dec 13, 2005	61.63	61.99	61.36	61.94
303	AMEX	VNQ	Mon, Dec 12, 2005	61.99	62.00	61.25	61.64
302	AMEX	VNQ	Fri, Dec 9, 2005	61.46	61.83	61.23	61.60
301	AMEX	VNQ	Thu, Dec 8, 2005	60.80	62.07	60.80	61.44
300	AMEX	VNQ	Wed, Dec 7, 2005	61.34	61.50	60.56	60.98
299	AMEX	VNQ	Tue, Dec 6, 2005	62.00	62.00	61.24	61.30
298	AMEX	VNQ	Mon, Dec 5, 2005	61.96	61.96	61.07	61.50
297	AMEX	VNQ	Fri, Dec 2, 2005	61.97	62.10	61.37	61.73
296	AMEX	VNQ	Thu, Dec 1, 2005	61.33	62.23	61.33	62.04
295	AMEX	VNQ	Wed, Nov 30, 2005	61.75	61.90	61.11	61.15
294	AMEX	VNQ	Tue, Nov 29, 2005	61.41	61.70	61.26	61.52
293	AMEX	VNQ	Mon, Nov 28, 2005	62.03	62.03	61.37	61.48
292	AMEX	VNQ	Fri, Nov 25, 2005	61.89	62.16	61.76	62.16
291	AMEX	VNQ	Wed, Nov 23, 2005	61.55	61.95	61.36	61.95
290	AMEX	VNQ	Tue, Nov 22, 2005	60.40	61.75	60.40	61.68
289	AMEX	VNQ	Mon, Nov 21, 2005	60.66	61.12	60.27	60.90
288	AMEX	VNQ	Fri, Nov 18, 2005	60.56	60.75	60.15	60.60
287	AMEX	VNQ	Thu, Nov 17, 2005	59.46	60.42	59.35	60.38
286	AMEX	VNQ	Wed, Nov 16, 2005	59.80	59.80	59.13	59.40
285	AMEX	VNQ	Tue, Nov 15, 2005	59.96	60.16	59.48	59.74
284	AMEX	VNQ	Mon, Nov 14, 2005	60.29	60.29	59.54	59.77
283	AMEX	VNQ	Fri, Nov 11, 2005	59.61	60.00	59.42	59.82
282	AMEX	VNQ	Thu, Nov 10, 2005	58.00	59.62	57.89	59.58
281	AMEX	VNQ	Wed, Nov 9, 2005	57.74	58.72	57.74	58.20
280	AMEX	VNQ	Tue, Nov 8, 2005	57.53	57.75	57.11	57.55
279	AMEX	VNQ	Mon, Nov 7, 2005	57.90	58.13	57.50	57.71
278	AMEX	VNQ	Fri, Nov 4, 2005	57.75	57.76	56.99	57.44
277	AMEX	VNQ	Thu, Nov 3, 2005	58.15	58.64	57.53	57.77
276	AMEX	VNQ	Wed, Nov 2, 2005	57.58	57.98	57.11	57.94
275	AMEX	VNQ	Tue, Nov 1, 2005	58.71	58.71	56.87	57.41
274	AMEX	VNQ	Mon, Oct 31, 2005	58.81	59.11	58.62	58.71
273	AMEX	VNQ	Fri, Oct 28, 2005	57.48	58.46	57.44	58.41
272	AMEX	VNQ	Thu, Oct 27, 2005	57.29	57.31	56.70	56.70
271	AMEX	VNQ	Wed, Oct 26, 2005	57.91	57.98	57.17	57.32
270	AMEX	VNQ	Tue, Oct 25, 2005	58.11	58.45	57.68	57.91
269	AMEX	VNQ	Mon, Oct 24, 2005	57.93	58.30	57.85	58.15
268	AMEX	VNQ	Fri, Oct 21, 2005	56.48	57.44	56.48	56.99
267	AMEX	VNQ	Thu, Oct 20, 2005	57.20	57.47	56.30	56.45
266	AMEX	VNQ	Wed, Oct 19, 2005	56.21	57.42	56.01	57.36
265	AMEX	VNQ	Tue, Oct 18, 2005	57.27	57.35	56.47	56.72
264	AMEX	VNQ	Mon, Oct 17, 2005	57.00	57.27	56.77	57.27
263	AMEX	VNQ	Fri, Oct 14, 2005	56.40	57.02	56.01	56.94
262	AMEX	VNQ	Thu, Oct 13, 2005	55.59	56.11	55.04	55.65
261	AMEX	VNQ	Wed, Oct 12, 2005	56.52	56.52	55.17	55.64
260	AMEX	VNQ	Tue, Oct 11, 2005	57.19	57.19	56.37	56.66
259	AMEX	VNQ	Mon, Oct 10, 2005	57.65	57.65	56.81	56.91
258	AMEX	VNQ	Fri, Oct 7, 2005	58.37	58.37	57.22	57.65
257	AMEX	VNQ	Thu, Oct 6, 2005	58.40	58.64	57.72	58.25
256	AMEX	VNQ	Wed, Oct 5, 2005	59.25	59.25	58.24	58.33
255	AMEX	VNQ	Tue, Oct 4, 2005	60.45	60.45	59.25	59.25
254	AMEX	VNQ	Mon, Oct 3, 2005	60.56	60.56	59.69	60.27
253	AMEX	VNQ	Fri, Sep 30, 2005	59.80	60.45	59.80	60.45
252	AMEX	VNQ	Thu, Sep 29, 2005	58.41	59.51	58.25	59.50
251	AMEX	VNQ	Wed, Sep 28, 2005	59.02	59.02	58.27	58.41
250	AMEX	VNQ	Tue, Sep 27, 2005	59.10	59.13	58.29	58.98
249	AMEX	VNQ	Mon, Sep 26, 2005	58.99	59.23	58.76	59.13
248	AMEX	VNQ	Fri, Sep 23, 2005	59.10	59.75	58.89	59.34
247	AMEX	VNQ	Thu, Sep 22, 2005	59.10	59.52	58.40	59.29
246	AMEX	VNQ	Wed, Sep 21, 2005	60.07	60.20	58.97	58.97
245	AMEX	VNQ	Tue, Sep 20, 2005	60.65	61.13	60.16	60.30
244	AMEX	VNQ	Mon, Sep 19, 2005	61.35	61.35	60.63	60.77
243	AMEX	VNQ	Fri, Sep 16, 2005	61.29	61.41	60.88	61.25
242	AMEX	VNQ	Thu, Sep 15, 2005	61.09	61.34	61.03	61.12
241	AMEX	VNQ	Wed, Sep 14, 2005	61.23	61.29	60.81	61.09
240	AMEX	VNQ	Tue, Sep 13, 2005	61.48	61.53	61.04	61.14
239	AMEX	VNQ	Mon, Sep 12, 2005	61.65	61.76	61.51	61.61
238	AMEX	VNQ	Fri, Sep 9, 2005	61.65	61.83	61.56	61.80
237	AMEX	VNQ	Thu, Sep 8, 2005	61.69	61.75	61.27	61.49
236	AMEX	VNQ	Wed, Sep 7, 2005	62.09	62.09	61.40	61.89
235	AMEX	VNQ	Tue, Sep 6, 2005	60.65	62.07	60.65	62.02
234	AMEX	VNQ	Fri, Sep 2, 2005	60.94	61.24	60.48	60.72
233	AMEX	VNQ	Thu, Sep 1, 2005	60.58	61.59	60.43	60.88
232	AMEX	VNQ	Wed, Aug 31, 2005	59.22	60.61	59.22	60.34
231	AMEX	VNQ	Tue, Aug 30, 2005	59.13	59.35	58.78	59.31
230	AMEX	VNQ	Mon, Aug 29, 2005	59.03	59.39	58.64	59.13
229	AMEX	VNQ	Fri, Aug 26, 2005	59.89	60.14	59.12	59.12
228	AMEX	VNQ	Thu, Aug 25, 2005	59.79	60.20	59.52	59.86
227	AMEX	VNQ	Wed, Aug 24, 2005	59.88	60.30	59.66	59.79
226	AMEX	VNQ	Tue, Aug 23, 2005	59.58	59.72	59.32	59.58
225	AMEX	VNQ	Mon, Aug 22, 2005	58.98	59.46	58.98	59.33
224	AMEX	VNQ	Fri, Aug 19, 2005	59.43	59.43	59.02	59.15
223	AMEX	VNQ	Thu, Aug 18, 2005	59.55	59.55	59.15	59.36
222	AMEX	VNQ	Wed, Aug 17, 2005	60.21	60.22	59.45	59.76
221	AMEX	VNQ	Tue, Aug 16, 2005	59.89	60.45	59.89	60.24
220	AMEX	VNQ	Mon, Aug 15, 2005	59.40	60.29	59.20	59.89
219	AMEX	VNQ	Fri, Aug 12, 2005	59.21	59.51	58.84	59.33
218	AMEX	VNQ	Thu, Aug 11, 2005	58.52	59.38	58.52	59.38
217	AMEX	VNQ	Wed, Aug 10, 2005	58.50	59.50	58.36	58.60
216	AMEX	VNQ	Tue, Aug 9, 2005	58.71	58.78	57.55	58.04
215	AMEX	VNQ	Mon, Aug 8, 2005	59.07	59.32	57.42	57.77
214	AMEX	VNQ	Fri, Aug 5, 2005	61.78	61.78	59.52	59.93
213	AMEX	VNQ	Thu, Aug 4, 2005	62.99	62.99	62.01	62.08
212	AMEX	VNQ	Wed, Aug 3, 2005	63.20	63.45	62.80	63.15
211	AMEX	VNQ	Tue, Aug 2, 2005	62.94	63.41	62.87	63.30
210	AMEX	VNQ	Mon, Aug 1, 2005	63.10	63.10	62.61	62.85
209	AMEX	VNQ	Fri, Jul 29, 2005	63.00	63.10	62.80	62.89
208	AMEX	VNQ	Thu, Jul 28, 2005	62.40	63.07	62.22	62.97
207	AMEX	VNQ	Wed, Jul 27, 2005	62.10	62.25	61.65	62.10
206	AMEX	VNQ	Tue, Jul 26, 2005	61.59	61.99	61.57	61.93
205	AMEX	VNQ	Mon, Jul 25, 2005	61.35	61.58	61.15	61.25
204	AMEX	VNQ	Fri, Jul 22, 2005	61.00	61.25	60.71	61.25
203	AMEX	VNQ	Thu, Jul 21, 2005	61.50	61.60	60.50	60.77
202	AMEX	VNQ	Wed, Jul 20, 2005	61.10	61.69	60.83	61.64
201	AMEX	VNQ	Tue, Jul 19, 2005	60.87	61.19	60.79	61.10
200	AMEX	VNQ	Mon, Jul 18, 2005	60.55	60.89	60.25	60.64
199	AMEX	VNQ	Fri, Jul 15, 2005	59.95	60.54	59.87	60.48
198	AMEX	VNQ	Thu, Jul 14, 2005	61.20	61.34	60.10	60.23
197	AMEX	VNQ	Wed, Jul 13, 2005	61.70	61.70	61.19	61.25
196	AMEX	VNQ	Tue, Jul 12, 2005	61.75	61.88	61.42	61.61
195	AMEX	VNQ	Mon, Jul 11, 2005	60.97	61.76	60.95	61.62
194	AMEX	VNQ	Fri, Jul 8, 2005	59.86	61.05	59.82	60.88
193	AMEX	VNQ	Thu, Jul 7, 2005	59.49	59.95	59.11	59.86
192	AMEX	VNQ	Wed, Jul 6, 2005	60.00	60.14	59.73	59.80
191	AMEX	VNQ	Tue, Jul 5, 2005	59.29	60.00	59.23	59.95
190	AMEX	VNQ	Fri, Jul 1, 2005	58.71	59.20	58.68	59.20
189	AMEX	VNQ	Thu, Jun 30, 2005	58.50	58.80	58.19	58.70
188	AMEX	VNQ	Wed, Jun 29, 2005	58.65	58.91	58.57	58.69
187	AMEX	VNQ	Tue, Jun 28, 2005	58.30	58.50	58.12	58.50
186	AMEX	VNQ	Mon, Jun 27, 2005	58.10	58.34	58.09	58.21
185	AMEX	VNQ	Fri, Jun 24, 2005	59.20	59.36	58.56	58.93
184	AMEX	VNQ	Thu, Jun 23, 2005	59.35	59.52	59.05	59.05
183	AMEX	VNQ	Wed, Jun 22, 2005	59.70	59.70	59.09	59.26
182	AMEX	VNQ	Tue, Jun 21, 2005	59.95	59.95	59.20	59.35
181	AMEX	VNQ	Mon, Jun 20, 2005	59.95	60.09	59.71	59.86
180	AMEX	VNQ	Fri, Jun 17, 2005	59.65	60.00	59.52	59.91
179	AMEX	VNQ	Thu, Jun 16, 2005	58.88	59.24	58.81	59.24
178	AMEX	VNQ	Wed, Jun 15, 2005	59.30	59.30	58.88	59.18
177	AMEX	VNQ	Tue, Jun 14, 2005	58.70	59.05	58.68	59.05
176	AMEX	VNQ	Mon, Jun 13, 2005	58.38	58.60	58.19	58.57
175	AMEX	VNQ	Fri, Jun 10, 2005	58.42	58.50	58.16	58.30
174	AMEX	VNQ	Thu, Jun 9, 2005	58.30	58.44	58.00	58.42
173	AMEX	VNQ	Wed, Jun 8, 2005	58.10	58.75	58.10	58.36
172	AMEX	VNQ	Tue, Jun 7, 2005	57.80	58.48	57.73	58.12
171	AMEX	VNQ	Mon, Jun 6, 2005	57.25	57.64	57.25	57.63
170	AMEX	VNQ	Fri, Jun 3, 2005	57.10	57.69	57.05	57.20
169	AMEX	VNQ	Thu, Jun 2, 2005	57.30	57.36	57.05	57.19
168	AMEX	VNQ	Wed, Jun 1, 2005	56.80	57.39	56.62	57.39
167	AMEX	VNQ	Tue, May 31, 2005	56.40	56.93	56.40	56.74
166	AMEX	VNQ	Fri, May 27, 2005	56.22	56.25	55.92	56.15
165	AMEX	VNQ	Thu, May 26, 2005	56.10	56.65	55.85	55.86
164	AMEX	VNQ	Wed, May 25, 2005	56.65	56.65	56.10	56.10
163	AMEX	VNQ	Tue, May 24, 2005	57.25	57.27	56.62	56.80
162	AMEX	VNQ	Mon, May 23, 2005	57.35	57.76	57.35	57.60
161	AMEX	VNQ	Fri, May 20, 2005	57.13	57.57	57.00	57.47
160	AMEX	VNQ	Thu, May 19, 2005	56.80	57.36	56.80	57.35
159	AMEX	VNQ	Wed, May 18, 2005	56.25	56.60	56.25	56.60
158	AMEX	VNQ	Tue, May 17, 2005	55.65	56.09	55.42	56.05
157	AMEX	VNQ	Mon, May 16, 2005	55.30	55.58	55.19	55.56
156	AMEX	VNQ	Fri, May 13, 2005	55.70	55.70	54.83	55.30
155	AMEX	VNQ	Thu, May 12, 2005	56.10	56.10	55.28	55.32
154	AMEX	VNQ	Wed, May 11, 2005	55.80	56.00	55.32	55.88
153	AMEX	VNQ	Tue, May 10, 2005	55.76	55.85	55.49	55.85
152	AMEX	VNQ	Mon, May 9, 2005	55.05	55.85	54.98	55.85
151	AMEX	VNQ	Fri, May 6, 2005	55.37	55.41	54.67	54.90
150	AMEX	VNQ	Thu, May 5, 2005	55.10	55.60	55.10	55.60
149	AMEX	VNQ	Wed, May 4, 2005	54.90	55.10	54.46	54.90
148	AMEX	VNQ	Tue, May 3, 2005	54.60	54.85	54.46	54.85
147	AMEX	VNQ	Mon, May 2, 2005	55.00	55.00	54.17	54.77
146	AMEX	VNQ	Fri, Apr 29, 2005	54.21	54.81	53.95	54.81
145	AMEX	VNQ	Thu, Apr 28, 2005	54.21	54.21	53.96	54.09
144	AMEX	VNQ	Wed, Apr 27, 2005	53.87	54.32	53.64	54.22
143	AMEX	VNQ	Tue, Apr 26, 2005	53.90	54.00	53.70	53.80
142	AMEX	VNQ	Mon, Apr 25, 2005	53.40	53.73	53.18	53.73
141	AMEX	VNQ	Fri, Apr 22, 2005	52.79	53.15	52.79	53.15
140	AMEX	VNQ	Thu, Apr 21, 2005	52.86	52.95	52.63	52.74
139	AMEX	VNQ	Wed, Apr 20, 2005	52.84	52.93	52.57	52.75
138	AMEX	VNQ	Tue, Apr 19, 2005	52.67	52.89	52.67	52.88
137	AMEX	VNQ	Mon, Apr 18, 2005	52.70	52.72	52.11	52.62
136	AMEX	VNQ	Fri, Apr 15, 2005	52.45	52.76	52.23	52.70
135	AMEX	VNQ	Thu, Apr 14, 2005	52.81	52.93	52.31	52.31
134	AMEX	VNQ	Wed, Apr 13, 2005	52.87	53.05	52.70	52.81
133	AMEX	VNQ	Tue, Apr 12, 2005	52.00	52.77	51.82	52.75
132	AMEX	VNQ	Mon, Apr 11, 2005	52.05	52.07	51.85	52.05
131	AMEX	VNQ	Fri, Apr 8, 2005	52.32	52.35	52.00	52.00
130	AMEX	VNQ	Thu, Apr 7, 2005	52.00	52.38	51.90	52.24
129	AMEX	VNQ	Wed, Apr 6, 2005	51.71	52.03	51.67	51.77
128	AMEX	VNQ	Tue, Apr 5, 2005	51.70	51.80	51.39	51.50
127	AMEX	VNQ	Mon, Apr 4, 2005	51.73	51.73	51.12	51.62
126	AMEX	VNQ	Fri, Apr 1, 2005	52.59	52.59	51.45	51.85
125	AMEX	VNQ	Thu, Mar 31, 2005	52.00	52.36	51.70	51.82
124	AMEX	VNQ	Wed, Mar 30, 2005	51.29	51.94	51.29	51.94
123	AMEX	VNQ	Tue, Mar 29, 2005	51.30	51.70	51.13	51.26
122	AMEX	VNQ	Mon, Mar 28, 2005	51.53	51.53	51.15	51.24
121	AMEX	VNQ	Thu, Mar 24, 2005	51.64	52.10	51.44	51.50
120	AMEX	VNQ	Wed, Mar 23, 2005	51.65	52.33	51.50	52.01
119	AMEX	VNQ	Tue, Mar 22, 2005	53.46	53.46	52.10	52.10
118	AMEX	VNQ	Mon, Mar 21, 2005	53.30	53.30	52.77	53.05
117	AMEX	VNQ	Fri, Mar 18, 2005	53.60	53.65	53.10	53.41
116	AMEX	VNQ	Thu, Mar 17, 2005	53.44	53.77	53.42	53.60
115	AMEX	VNQ	Wed, Mar 16, 2005	53.66	53.70	53.02	53.04
114	AMEX	VNQ	Tue, Mar 15, 2005	54.27	54.54	53.60	53.68
113	AMEX	VNQ	Mon, Mar 14, 2005	53.24	53.75	53.15	53.75
112	AMEX	VNQ	Fri, Mar 11, 2005	53.50	53.52	53.00	53.01
111	AMEX	VNQ	Thu, Mar 10, 2005	53.10	53.80	53.10	53.61
110	AMEX	VNQ	Wed, Mar 9, 2005	54.80	54.80	53.21	53.25
109	AMEX	VNQ	Tue, Mar 8, 2005	55.20	55.20	54.59	54.80
108	AMEX	VNQ	Mon, Mar 7, 2005	55.00	55.53	54.68	55.11
107	AMEX	VNQ	Fri, Mar 4, 2005	54.13	54.85	53.99	54.85
106	AMEX	VNQ	Thu, Mar 3, 2005	53.55	53.90	53.44	53.84
105	AMEX	VNQ	Wed, Mar 2, 2005	53.55	53.81	53.42	53.55
104	AMEX	VNQ	Tue, Mar 1, 2005	53.25	53.91	53.25	53.91
103	AMEX	VNQ	Mon, Feb 28, 2005	53.54	53.67	52.81	53.35
102	AMEX	VNQ	Fri, Feb 25, 2005	52.77	53.55	52.77	53.50
101	AMEX	VNQ	Thu, Feb 24, 2005	52.95	52.95	52.52	52.74
100	AMEX	VNQ	Wed, Feb 23, 2005	53.20	53.50	52.70	52.70
99	AMEX	VNQ	Tue, Feb 22, 2005	54.09	54.09	52.90	52.90
98	AMEX	VNQ	Fri, Feb 18, 2005	54.69	54.69	54.17	54.46
97	AMEX	VNQ	Thu, Feb 17, 2005	55.02	55.11	54.87	54.94
96	AMEX	VNQ	Wed, Feb 16, 2005	54.70	55.03	54.39	54.98
95	AMEX	VNQ	Tue, Feb 15, 2005	54.50	54.70	54.42	54.66
94	AMEX	VNQ	Mon, Feb 14, 2005	54.50	54.60	54.25	54.42
93	AMEX	VNQ	Fri, Feb 11, 2005	54.09	54.44	53.79	54.41
92	AMEX	VNQ	Thu, Feb 10, 2005	53.95	54.25	53.62	54.25
91	AMEX	VNQ	Wed, Feb 9, 2005	53.60	53.93	53.59	53.84
90	AMEX	VNQ	Tue, Feb 8, 2005	53.50	53.50	53.30	53.50
89	AMEX	VNQ	Mon, Feb 7, 2005	53.60	53.78	53.28	53.37
88	AMEX	VNQ	Fri, Feb 4, 2005	52.98	53.55	52.98	53.55
87	AMEX	VNQ	Thu, Feb 3, 2005	52.75	53.00	52.68	52.83
86	AMEX	VNQ	Wed, Feb 2, 2005	52.30	52.67	52.08	52.67
85	AMEX	VNQ	Tue, Feb 1, 2005	51.90	52.17	51.70	52.09
84	AMEX	VNQ	Mon, Jan 31, 2005	52.16	52.25	51.27	51.71
83	AMEX	VNQ	Fri, Jan 28, 2005	51.85	52.01	51.55	51.77
82	AMEX	VNQ	Thu, Jan 27, 2005	52.24	52.24	51.39	51.69
81	AMEX	VNQ	Wed, Jan 26, 2005	52.43	52.43	51.91	52.06
80	AMEX	VNQ	Tue, Jan 25, 2005	53.50	53.50	52.21	52.22
79	AMEX	VNQ	Mon, Jan 24, 2005	53.75	53.80	53.20	53.22
78	AMEX	VNQ	Fri, Jan 21, 2005	53.55	54.02	53.36	53.65
77	AMEX	VNQ	Thu, Jan 20, 2005	53.85	54.01	53.39	53.60
76	AMEX	VNQ	Wed, Jan 19, 2005	53.90	54.49	53.63	53.77
75	AMEX	VNQ	Tue, Jan 18, 2005	53.15	53.78	52.99	53.72
74	AMEX	VNQ	Fri, Jan 14, 2005	53.04	53.25	52.80	53.20
73	AMEX	VNQ	Thu, Jan 13, 2005	52.54	53.40	52.47	52.55
72	AMEX	VNQ	Wed, Jan 12, 2005	52.90	52.90	51.74	52.55
71	AMEX	VNQ	Tue, Jan 11, 2005	53.37	53.40	52.65	52.80
70	AMEX	VNQ	Mon, Jan 10, 2005	53.45	53.65	53.20	53.34
69	AMEX	VNQ	Fri, Jan 7, 2005	53.87	53.88	53.27	53.51
68	AMEX	VNQ	Thu, Jan 6, 2005	53.15	53.82	53.15	53.63
67	AMEX	VNQ	Wed, Jan 5, 2005	55.17	55.17	52.83	53.22
66	AMEX	VNQ	Tue, Jan 4, 2005	55.89	56.28	55.05	55.05
65	AMEX	VNQ	Mon, Jan 3, 2005	56.75	56.75	55.50	55.89
64	AMEX	VNQ	Fri, Dec 31, 2004	56.87	56.92	56.55	56.55
63	AMEX	VNQ	Thu, Dec 30, 2004	56.59	56.74	56.35	56.70
62	AMEX	VNQ	Wed, Dec 29, 2004	56.25	56.45	56.20	56.43
61	AMEX	VNQ	Tue, Dec 28, 2004	56.00	56.21	55.99	56.11
60	AMEX	VNQ	Mon, Dec 27, 2004	56.32	56.35	55.75	55.90
59	AMEX	VNQ	Thu, Dec 23, 2004	56.55	56.70	56.10	56.32
58	AMEX	VNQ	Wed, Dec 22, 2004	56.40	56.75	56.30	56.75
57	AMEX	VNQ	Tue, Dec 21, 2004	57.15	57.60	57.15	57.60
56	AMEX	VNQ	Mon, Dec 20, 2004	57.10	57.10	56.71	56.95
55	AMEX	VNQ	Fri, Dec 17, 2004	56.65	57.15	56.05	57.15
54	AMEX	VNQ	Thu, Dec 16, 2004	57.12	57.12	56.51	56.51
53	AMEX	VNQ	Wed, Dec 15, 2004	57.16	57.18	56.69	57.03
52	AMEX	VNQ	Tue, Dec 14, 2004	56.90	56.99	56.62	56.92
51	AMEX	VNQ	Mon, Dec 13, 2004	57.30	57.30	56.91	56.97
50	AMEX	VNQ	Fri, Dec 10, 2004	56.60	57.13	56.58	57.13
49	AMEX	VNQ	Thu, Dec 9, 2004	56.29	56.65	55.94	56.65
48	AMEX	VNQ	Wed, Dec 8, 2004	56.21	56.50	56.00	56.24
47	AMEX	VNQ	Tue, Dec 7, 2004	56.93	56.93	56.01	56.09
46	AMEX	VNQ	Mon, Dec 6, 2004	56.65	57.06	56.46	56.81
45	AMEX	VNQ	Fri, Dec 3, 2004	56.00	56.56	56.00	56.54
44	AMEX	VNQ	Thu, Dec 2, 2004	56.27	56.27	55.54	55.79
43	AMEX	VNQ	Wed, Dec 1, 2004	55.35	56.37	55.33	56.27
42	AMEX	VNQ	Tue, Nov 30, 2004	55.10	55.20	54.72	55.20
41	AMEX	VNQ	Mon, Nov 29, 2004	55.25	55.25	54.64	54.90
40	AMEX	VNQ	Fri, Nov 26, 2004	55.40	55.49	55.05	55.10
39	AMEX	VNQ	Wed, Nov 24, 2004	54.75	55.30	54.75	55.16
38	AMEX	VNQ	Tue, Nov 23, 2004	53.95	54.41	53.77	54.22
37	AMEX	VNQ	Mon, Nov 22, 2004	53.84	54.02	53.50	53.99
36	AMEX	VNQ	Fri, Nov 19, 2004	54.27	54.44	53.62	53.62
35	AMEX	VNQ	Thu, Nov 18, 2004	54.79	54.79	53.73	54.18
34	AMEX	VNQ	Wed, Nov 17, 2004	55.75	55.80	54.08	54.27
33	AMEX	VNQ	Tue, Nov 16, 2004	56.22	56.22	55.56	55.56
32	AMEX	VNQ	Mon, Nov 15, 2004	55.53	55.96	55.45	55.90
31	AMEX	VNQ	Fri, Nov 12, 2004	54.27	55.20	54.19	55.20
30	AMEX	VNQ	Thu, Nov 11, 2004	53.73	54.14	53.70	54.14
29	AMEX	VNQ	Wed, Nov 10, 2004	53.40	53.84	53.26	53.70
28	AMEX	VNQ	Tue, Nov 9, 2004	53.13	53.32	53.04	53.32
27	AMEX	VNQ	Mon, Nov 8, 2004	53.15	53.21	52.89	53.12
26	AMEX	VNQ	Fri, Nov 5, 2004	54.29	54.29	52.90	52.98
25	AMEX	VNQ	Thu, Nov 4, 2004	53.60	54.45	53.60	54.45
24	AMEX	VNQ	Wed, Nov 3, 2004	53.89	53.89	53.56	53.64
23	AMEX	VNQ	Tue, Nov 2, 2004	53.72	53.72	53.10	53.10
22	AMEX	VNQ	Mon, Nov 1, 2004	53.20	53.62	53.18	53.62
21	AMEX	VNQ	Fri, Oct 29, 2004	53.43	53.43	52.98	53.10
20	AMEX	VNQ	Thu, Oct 28, 2004	53.01	53.25	52.97	53.13
19	AMEX	VNQ	Wed, Oct 27, 2004	52.86	53.10	52.74	53.10
18	AMEX	VNQ	Tue, Oct 26, 2004	52.13	52.48	52.02	52.48
17	AMEX	VNQ	Mon, Oct 25, 2004	52.20	52.20	51.81	51.99
16	AMEX	VNQ	Fri, Oct 22, 2004	52.65	52.90	52.24	52.24
15	AMEX	VNQ	Thu, Oct 21, 2004	52.03	52.66	52.03	52.66
14	AMEX	VNQ	Wed, Oct 20, 2004	52.30	52.30	51.64	52.13
13	AMEX	VNQ	Tue, Oct 19, 2004	52.80	53.00	52.38	52.38
12	AMEX	VNQ	Mon, Oct 18, 2004	52.35	52.80	52.29	52.66
11	AMEX	VNQ	Fri, Oct 15, 2004	52.10	52.38	52.08	52.38
10	AMEX	VNQ	Thu, Oct 14, 2004	51.45	51.86	51.45	51.85
9	AMEX	VNQ	Wed, Oct 13, 2004	51.55	51.58	51.45	51.45
8	AMEX	VNQ	Tue, Oct 12, 2004	51.20	51.32	51.00	51.32
7	AMEX	VNQ	Mon, Oct 11, 2004	51.50	51.50	51.10	51.15
6	AMEX	VNQ	Fri, Oct 8, 2004	51.57	51.57	51.25	51.35
5	AMEX	VNQ	Thu, Oct 7, 2004	51.65	51.65	51.10	51.10
4	AMEX	VNQ	Wed, Oct 6, 2004	51.50	51.63	51.49	51.63
3	AMEX	VNQ	Tue, Oct 5, 2004	51.40	51.50	51.35	51.39
2	AMEX	VNQ	Mon, Oct 4, 2004	51.39	51.55	51.39	51.40
1	AMEX	VNQ	Fri, Oct 1, 2004	50.35	51.25	50.25	51.18
#	Exchange	Symbol	Date	Open	High	Low	Close

Vanguard Real Estate ETF AMEX:VNQ Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024