US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	40.10	40.17	40.10	40.11	2,212,377	+0.00(+0.00%)
Mar 30, 2015	40.12	40.17	40.06	40.11	1,988,016	+0.03(+0.07%)
Mar 27, 2015	40.10	40.12	40.07	40.08	1,292,635	+0.01(+0.02%)
Mar 26, 2015	40.06	40.09	40.00	40.07	1,672,877	-0.02(-0.05%)
Mar 25, 2015	40.13	40.17	40.06	40.09	2,460,049	+0.00(+0.00%)
Mar 24, 2015	40.15	40.15	40.05	40.09	1,667,938	+0.00(+0.00%)
Mar 23, 2015	40.05	40.12	40.01	40.09	2,194,388	+0.04(+0.10%)
Mar 20, 2015	39.95	40.08	39.91	40.05	3,746,339	+0.14(+0.35%)
Mar 19, 2015	39.95	39.97	39.90	39.91	2,349,921	-0.02(-0.05%)
Mar 18, 2015	39.78	39.97	39.73	39.93	2,603,503	+0.15(+0.38%)
Mar 17, 2015	39.78	39.79	39.72	39.78	2,385,390	-0.01(-0.03%)
Mar 16, 2015	39.78	39.84	39.75	39.79	1,822,909	+0.05(+0.13%)
Mar 13, 2015	39.79	39.80	39.67	39.74	2,049,794	-0.02(-0.05%)
Mar 12, 2015	39.83	39.90	39.75	39.76	1,863,862	-0.04(-0.10%)
Mar 11, 2015	39.71	39.82	39.69	39.80	1,642,268	+0.13(+0.33%)
Mar 10, 2015	39.60	39.71	39.56	39.67	1,743,553	+0.06(+0.15%)
Mar 09, 2015	39.73	39.78	39.56	39.61	2,927,680	-0.09(-0.23%)
Mar 06, 2015	40.00	40.03	39.65	39.70	5,257,973	-0.36(-0.90%)
Mar 05, 2015	40.06	40.11	40.05	40.06	1,718,301	+0.02(+0.05%)
Mar 04, 2015	40.03	40.07	39.98	40.04	2,574,279	+0.01(+0.02%)
Mar 03, 2015	39.98	40.04	39.95	40.03	2,211,565	+0.04(+0.10%)
Mar 02, 2015	40.03	40.03	39.95	39.99	2,556,048	-0.17(-0.42%)
Feb 27, 2015	40.12	40.17	40.06	40.16	1,965,492	+0.08(+0.20%)
Feb 26, 2015	40.05	40.08	40.00	40.08	2,001,493	+0.03(+0.07%)
Feb 25, 2015	40.00	40.08	40.00	40.05	3,075,750	+0.06(+0.15%)
Feb 24, 2015	39.95	40.00	39.92	39.99	1,856,767	+0.06(+0.15%)
Feb 23, 2015	39.89	39.94	39.85	39.93	2,003,893	+0.09(+0.23%)
Feb 20, 2015	39.78	39.89	39.77	39.84	1,653,262	+0.07(+0.18%)
Feb 19, 2015	39.74	39.81	39.66	39.77	2,129,510	+0.04(+0.10%)
Feb 18, 2015	39.87	39.87	39.58	39.73	5,369,587	-0.14(-0.35%)
Feb 17, 2015	40.01	40.05	39.83	39.87	2,155,444	-0.13(-0.33%)
Feb 13, 2015	39.94	40.00	40.00	40.00	1,537,800	+0.07(+0.18%)
Feb 12, 2015	39.92	39.96	39.85	39.93	1,406,869	+0.03(+0.08%)
Feb 11, 2015	39.85	39.90	39.77	39.90	2,190,744	+0.10(+0.25%)
Feb 10, 2015	39.84	39.85	39.77	39.80	1,471,701	-0.02(-0.05%)
Feb 09, 2015	39.79	39.84	39.76	39.82	1,533,487	+0.04(+0.10%)
Feb 06, 2015	39.92	39.92	39.72	39.78	2,487,142	-0.14(-0.35%)
Feb 05, 2015	39.87	39.92	39.83	39.92	2,585,151	+0.06(+0.15%)
Feb 04, 2015	39.88	39.91	39.80	39.86	1,626,660	-0.04(-0.10%)
Feb 03, 2015	39.88	39.93	39.85	39.90	1,876,153	+0.00(+0.00%)
Feb 02, 2015	39.82	39.90	39.80	39.90	1,883,063	-0.06(-0.15%)
Jan 30, 2015	39.99	40.05	39.96	39.96	1,828,797	-0.02(-0.05%)
Jan 29, 2015	40.03	40.07	39.96	39.98	1,574,423	-0.03(-0.07%)
Jan 28, 2015	39.98	40.02	39.95	40.01	1,963,806	+0.05(+0.13%)
Jan 27, 2015	39.91	39.98	39.85	39.96	1,923,828	+0.03(+0.08%)
Jan 26, 2015	39.85	39.93	39.85	39.93	2,951,464	+0.11(+0.28%)
Jan 23, 2015	39.81	39.85	39.77	39.82	1,987,395	+0.03(+0.08%)
Jan 22, 2015	39.71	39.80	39.71	39.79	1,690,024	+0.08(+0.20%)
Jan 21, 2015	39.65	39.73	39.65	39.71	1,687,505	+0.06(+0.15%)
Jan 20, 2015	39.79	39.83	39.64	39.65	1,913,454	-0.02(-0.05%)
Jan 16, 2015	39.51	39.67	39.50	39.67	2,268,273	+0.14(+0.35%)
Jan 15, 2015	39.52	39.58	39.43	39.53	2,599,885	+0.01(+0.03%)
Jan 14, 2015	39.55	39.59	39.51	39.52	1,643,617	-0.08(-0.20%)
Jan 13, 2015	39.66	39.69	39.56	39.60	1,672,969	-0.04(-0.10%)
Jan 12, 2015	39.65	39.67	39.60	39.64	1,450,621	-0.03(-0.08%)
Jan 09, 2015	39.66	39.67	39.58	39.67	2,013,381	+0.03(+0.08%)
Jan 08, 2015	39.66	39.72	39.62	39.64	2,236,587	+0.05(+0.13%)
Jan 07, 2015	39.56	39.62	39.53	39.59	1,991,631	+0.09(+0.23%)
Jan 06, 2015	39.48	39.54	39.45	39.50	1,956,574	+0.04(+0.10%)
Jan 05, 2015	39.64	39.64	39.40	39.46	2,236,682	-0.15(-0.38%)