US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	37.85	37.95	37.85	37.92	1,727,658	-0.06(-0.16%)
Jan 30, 2014	37.90	38.06	37.87	37.98	1,591,973	+0.14(+0.37%)
Jan 29, 2014	37.91	37.91	37.80	37.84	1,007,410	-0.08(-0.21%)
Jan 28, 2014	37.79	37.92	37.76	37.92	1,160,323	+0.17(+0.45%)
Jan 27, 2014	37.79	37.94	37.74	37.75	1,182,856	-0.05(-0.13%)
Jan 24, 2014	37.96	37.97	37.79	37.80	1,660,158	-0.13(-0.34%)
Jan 23, 2014	38.04	38.05	37.87	37.93	1,833,011	-0.08(-0.21%)
Jan 22, 2014	37.95	38.05	37.95	38.01	1,121,990	+0.07(+0.18%)
Jan 21, 2014	38.05	38.07	37.91	37.94	1,731,269	-0.09(-0.24%)
Jan 17, 2014	37.94	38.03	38.03	38.03	3,505,400	+0.10(+0.26%)
Jan 16, 2014	37.78	37.95	37.78	37.93	2,094,807	+0.13(+0.34%)
Jan 15, 2014	37.81	37.92	37.80	37.80	2,285,449	-0.01(-0.03%)
Jan 14, 2014	37.79	37.92	37.74	37.81	1,680,078	+0.05(+0.13%)
Jan 13, 2014	37.81	37.90	37.73	37.76	2,331,382	-0.04(-0.11%)
Jan 10, 2014	37.66	37.86	37.66	37.80	1,612,863	+0.19(+0.51%)
Jan 09, 2014	37.47	37.64	37.46	37.61	2,013,950	+0.13(+0.35%)
Jan 08, 2014	37.38	37.48	37.34	37.48	1,576,983	+0.06(+0.16%)
Jan 07, 2014	37.56	37.59	37.40	37.42	2,560,416	-0.07(-0.19%)
Jan 06, 2014	37.35	37.52	37.32	37.49	1,233,207	+0.22(+0.59%)
Jan 03, 2014	37.12	37.34	37.10	37.27	1,239,072	+0.22(+0.59%)
Jan 02, 2014	36.89	37.13	36.85	37.05	1,448,053	+0.22(+0.60%)
Dec 31, 2013	36.78	36.83	36.83	36.83	2,261,400	-0.02(-0.05%)
Dec 30, 2013	36.69	36.89	36.63	36.85	3,785,362	+0.19(+0.52%)
Dec 27, 2013	36.70	36.80	36.66	36.66	2,813,830	-0.06(-0.16%)
Dec 26, 2013	36.98	36.98	36.70	36.72	2,147,648	-0.76(-2.03%)
Dec 24, 2013	37.40	37.53	37.39	37.48	1,218,554	+0.02(+0.05%)
Dec 23, 2013	37.48	37.65	37.45	37.46	1,954,850	-0.04(-0.11%)
Dec 20, 2013	37.45	37.57	37.44	37.50	1,982,397	+0.03(+0.08%)
Dec 19, 2013	37.42	37.54	37.35	37.47	2,673,331	+0.00(+0.00%)
Dec 18, 2013	37.47	37.67	37.37	37.47	3,781,591	+0.02(+0.05%)
Dec 17, 2013	37.52	37.52	37.42	37.45	1,917,828	-0.06(-0.16%)
Dec 16, 2013	37.44	37.59	37.41	37.51	1,772,363	+0.06(+0.16%)
Dec 13, 2013	37.30	37.47	37.26	37.45	2,106,876	+0.15(+0.40%)
Dec 12, 2013	37.35	37.36	37.18	37.30	3,601,853	-0.08(-0.21%)
Dec 11, 2013	37.55	37.59	37.34	37.38	2,352,747	-0.21(-0.56%)
Dec 10, 2013	37.60	37.62	37.52	37.59	1,660,618	+0.03(+0.08%)
Dec 09, 2013	37.44	37.69	37.44	37.56	1,797,582	+0.05(+0.13%)
Dec 06, 2013	37.62	37.67	37.51	37.51	1,436,017	+0.02(+0.05%)
Dec 05, 2013	37.55	37.69	37.49	37.49	1,738,649	-0.20(-0.53%)
Dec 04, 2013	37.80	37.84	37.67	37.69	1,409,927	-0.13(-0.34%)
Dec 03, 2013	37.86	37.90	37.80	37.82	1,260,416	-0.09(-0.24%)
Dec 02, 2013	37.93	37.95	37.84	37.91	1,781,428	-0.26(-0.68%)
Nov 29, 2013	38.12	38.20	38.10	38.17	447,113	+0.06(+0.16%)
Nov 27, 2013	38.06	38.19	38.06	38.11	935,248	-0.01(-0.03%)
Nov 26, 2013	38.10	38.17	38.03	38.12	840,062	+0.06(+0.16%)
Nov 25, 2013	38.13	38.15	38.04	38.06	945,705	-0.11(-0.29%)
Nov 22, 2013	37.86	38.19	37.86	38.17	2,044,517	+0.26(+0.69%)
Nov 21, 2013	37.78	37.97	37.77	37.91	1,518,417	+0.11(+0.29%)
Nov 20, 2013	37.86	38.02	37.80	37.80	1,487,763	-0.09(-0.24%)
Nov 19, 2013	37.86	37.98	37.86	37.89	1,295,426	-0.04(-0.11%)
Nov 18, 2013	38.01	38.05	37.91	37.93	925,419	-0.04(-0.11%)
Nov 15, 2013	37.83	37.99	37.80	37.97	1,588,634	+0.05(+0.13%)
Nov 14, 2013	37.85	37.95	37.80	37.92	1,181,820	+0.13(+0.34%)
Nov 12, 2013	37.84	37.89	37.78	37.79	982,030	-0.11(-0.29%)
Nov 11, 2013	37.81	37.93	37.81	37.90	1,314,210	+0.05(+0.13%)
Nov 08, 2013	37.91	37.95	37.83	37.85	1,680,869	-0.16(-0.42%)
Nov 07, 2013	37.93	38.06	37.93	38.01	1,071,151	+0.06(+0.16%)
Nov 06, 2013	37.97	38.04	37.92	37.95	2,863,866	-0.01(-0.03%)
Nov 05, 2013	38.07	38.09	37.93	37.96	1,394,852	-0.09(-0.24%)
Nov 04, 2013	38.07	38.14	38.04	38.05	1,495,784	-0.02(-0.05%)