US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	8.222	8.778	7.753	8.227	0	-0.59(-6.69%)
Feb 26, 2009	8.933	9.238	8.679	8.816	4,364,972	+0.31(+3.70%)
Feb 25, 2009	8.257	8.657	7.749	8.502	4,129,125	+0.22(+2.65%)
Feb 24, 2009	7.568	8.373	7.034	8.283	5,342,686	+0.71(+9.32%)
Feb 23, 2009	8.110	8.115	7.327	7.577	3,864,869	-0.30(-3.83%)
Feb 20, 2009	7.181	7.887	6.565	7.878	9,911,012	+0.30(+3.92%)
Feb 19, 2009	8.666	8.730	7.538	7.581	5,004,344	-0.94(-11.06%)
Feb 18, 2009	9.376	9.462	8.352	8.524	7,682,864	-0.77(-8.29%)
Feb 17, 2009	9.824	9.953	9.204	9.294	4,512,257	-0.82(-8.13%)
Feb 13, 2009	10.33	10.35	10.01	10.12	1,448,991	-0.16(-1.59%)
Feb 12, 2009	10.17	10.37	10.07	10.28	2,124,571	-0.19(-1.81%)
Feb 11, 2009	10.49	10.59	10.40	10.47	3,042,945	-0.04(-0.41%)
Feb 10, 2009	10.77	10.81	10.19	10.51	2,113,869	-0.26(-2.40%)
Feb 09, 2009	10.59	10.81	10.47	10.77	3,440,375	+0.35(+3.39%)
Feb 06, 2009	10.24	10.67	10.24	10.42	4,720,143	+0.22(+2.20%)
Feb 05, 2009	9.858	10.24	9.518	10.19	3,816,317	+0.29(+2.96%)
Feb 04, 2009	10.40	10.52	9.802	9.901	3,367,841	-0.47(-4.51%)
Feb 03, 2009	10.78	10.87	10.31	10.37	2,004,742	-0.35(-3.23%)
Feb 02, 2009	10.84	11.05	10.61	10.71	1,759,694	-0.39(-3.53%)
Jan 30, 2009	11.29	11.53	10.99	11.11	0	-0.15(-1.30%)
Jan 29, 2009	11.53	11.54	11.11	11.25	2,255,159	-0.39(-3.33%)
Jan 28, 2009	11.72	11.81	11.37	11.64	6,608,733	+0.84(+7.82%)
Jan 27, 2009	10.96	10.96	10.61	10.80	4,107,487	+0.10(+0.93%)
Jan 26, 2009	10.25	10.83	10.13	10.70	4,680,168	+0.50(+4.85%)
Jan 23, 2009	9.931	10.23	9.708	10.20	5,123,701	+0.08(+0.76%)
Jan 22, 2009	10.68	10.69	10.03	10.13	4,800,366	-0.74(-6.81%)
Jan 21, 2009	10.96	10.98	10.15	10.87	5,993,974	+0.23(+2.19%)
Jan 20, 2009	11.67	11.71	10.58	10.63	5,508,703	-1.29(-10.83%)
Jan 16, 2009	12.59	12.60	11.73	11.92	6,245,515	-0.12(-1.04%)
Jan 15, 2009	12.38	12.44	11.41	12.05	7,160,124	-0.52(-4.14%)
Jan 14, 2009	12.92	12.96	12.30	12.57	5,459,898	-0.50(-3.85%)
Jan 13, 2009	13.22	13.22	12.87	13.07	3,103,183	-0.19(-1.40%)
Jan 12, 2009	13.56	13.58	13.06	13.26	2,535,206	-0.19(-1.41%)
Jan 09, 2009	13.43	13.49	13.28	13.45	4,525,092	+0.08(+0.58%)
Jan 08, 2009	13.40	13.41	13.18	13.37	6,142,783	-0.09(-0.64%)
Jan 07, 2009	13.84	13.84	13.24	13.46	4,141,746	-0.44(-3.16%)
Jan 06, 2009	13.56	14.02	13.56	13.90	13,470,237	+0.36(+2.67%)
Jan 05, 2009	13.13	13.64	13.08	13.53	7,251,043	+0.48(+3.66%)
Jan 02, 2009	12.53	13.07	12.49	13.06	0	+0.48(+3.83%)
Jan 01, 2009	12.33	12.57	12.30	12.57	0	+0.00(+0.00%)
Dec 31, 2008	12.33	12.57	12.30	12.57	3,527,963	+0.25(+2.03%)
Dec 30, 2008	12.14	12.32	12.05	12.32	2,743,868	+0.29(+2.43%)
Dec 29, 2008	12.14	12.14	11.88	12.03	1,872,303	-0.07(-0.60%)
Dec 26, 2008	12.04	12.13	12.00	12.11	1,540,222	+0.13(+1.11%)
Dec 24, 2008	11.89	12.07	11.88	11.97	815,619	-0.07(-0.57%)
Dec 23, 2008	12.04	12.05	11.89	12.04	2,518,574	-0.03(-0.29%)
Dec 22, 2008	12.08	12.10	11.80	12.08	1,434,738	+0.05(+0.39%)
Dec 19, 2008	11.92	12.16	11.92	12.03	2,401,886	+0.05(+0.39%)
Dec 18, 2008	11.94	12.25	11.62	11.98	4,204,037	+0.06(+0.51%)
Dec 17, 2008	11.60	11.94	11.52	11.92	3,098,416	+0.31(+2.67%)
Dec 16, 2008	11.38	11.62	11.20	11.61	2,593,089	+0.28(+2.51%)
Dec 15, 2008	11.18	11.49	11.18	11.33	1,103,279	+0.04(+0.34%)
Dec 12, 2008	11.13	11.41	11.09	11.29	1,648,777	-0.13(-1.13%)
Dec 11, 2008	11.59	11.59	11.37	11.42	1,395,310	-0.07(-0.64%)
Dec 10, 2008	11.71	11.71	11.38	11.49	1,791,953	-0.06(-0.49%)
Dec 09, 2008	11.49	11.79	11.38	11.55	1,462,164	+0.00(+0.04%)
Dec 08, 2008	11.40	11.80	11.40	11.54	1,698,769	+0.22(+1.98%)
Dec 05, 2008	11.53	11.53	11.02	11.32	1,983,504	+0.06(+0.50%)
Dec 04, 2008	11.39	11.42	11.15	11.26	1,882,995	-0.10(-0.91%)
Dec 03, 2008	11.17	11.37	11.02	11.37	1,466,283	+0.08(+0.72%)
Dec 02, 2008	11.30	11.30	11.12	11.28	1,592,959	+0.19(+1.71%)