US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	39.85	39.89	39.81	39.85	1,211,804	+0.00(+0.00%)
May 29, 2014	39.76	39.86	39.72	39.85	1,594,900	+0.10(+0.25%)
May 28, 2014	39.60	39.75	39.60	39.75	1,242,028	+0.08(+0.20%)
May 27, 2014	39.60	39.67	39.56	39.67	1,296,379	+0.12(+0.30%)
May 23, 2014	39.56	39.55	39.55	39.55	1,903,300	-0.06(-0.15%)
May 22, 2014	39.68	39.70	39.61	39.61	1,081,622	-0.05(-0.13%)
May 21, 2014	39.70	39.73	39.65	39.66	1,435,545	-0.01(-0.03%)
May 20, 2014	39.72	39.72	39.67	39.67	1,532,109	-0.02(-0.05%)
May 19, 2014	39.64	39.71	39.64	39.69	2,158,845	+0.04(+0.10%)
May 16, 2014	39.60	39.65	39.58	39.65	2,081,224	+0.05(+0.13%)
May 15, 2014	39.63	39.65	39.57	39.60	1,763,646	-0.01(-0.03%)
May 14, 2014	39.54	39.62	39.53	39.61	2,111,047	+0.08(+0.20%)
May 13, 2014	39.54	39.60	39.51	39.53	1,840,591	+0.02(+0.05%)
May 12, 2014	39.54	39.55	39.49	39.51	1,573,519	+0.01(+0.03%)
May 09, 2014	39.52	39.54	39.46	39.50	1,089,542	-0.02(-0.05%)
May 08, 2014	39.54	39.56	39.51	39.52	1,317,283	+0.02(+0.05%)
May 07, 2014	39.49	39.54	39.45	39.50	1,711,762	+0.04(+0.10%)
May 06, 2014	39.52	39.54	39.45	39.46	1,079,148	-0.05(-0.13%)
May 05, 2014	39.45	39.53	39.44	39.51	4,142,790	+0.06(+0.15%)
May 02, 2014	39.34	39.45	39.34	39.45	1,029,119	+0.06(+0.15%)
May 01, 2014	39.42	39.43	39.34	39.39	1,789,203	-0.16(-0.40%)
Apr 30, 2014	39.46	39.55	39.43	39.55	2,188,871	+0.13(+0.33%)
Apr 29, 2014	39.39	39.44	39.35	39.42	1,317,301	+0.09(+0.23%)
Apr 28, 2014	39.27	39.37	39.25	39.33	1,732,677	+0.09(+0.23%)
Apr 25, 2014	39.18	39.25	39.15	39.24	1,295,595	+0.08(+0.20%)
Apr 24, 2014	39.15	39.18	39.10	39.16	1,001,436	+0.06(+0.15%)
Apr 23, 2014	39.16	39.18	39.10	39.10	1,356,666	-0.02(-0.05%)
Apr 22, 2014	39.07	39.13	39.05	39.12	2,273,479	+0.08(+0.20%)
Apr 21, 2014	39.01	39.09	39.01	39.04	1,100,769	-0.06(-0.15%)
Apr 17, 2014	39.10	39.10	39.10	39.10	2,375,100	-0.01(-0.03%)
Apr 16, 2014	39.10	39.15	39.07	39.11	1,224,910	+0.01(+0.03%)
Apr 15, 2014	39.05	39.11	39.00	39.10	1,833,699	+0.08(+0.21%)
Apr 14, 2014	39.06	39.09	38.97	39.02	821,736	+0.02(+0.05%)
Apr 11, 2014	39.00	39.02	38.96	39.00	980,664	+0.03(+0.08%)
Apr 10, 2014	39.06	39.10	38.96	38.97	1,324,475	-0.03(-0.08%)
Apr 09, 2014	38.95	39.05	38.95	39.00	1,973,679	+0.07(+0.18%)
Apr 08, 2014	38.94	38.97	38.89	38.93	1,216,341	+0.02(+0.05%)
Apr 07, 2014	38.96	39.03	38.87	38.91	1,679,673	-0.03(-0.08%)
Apr 04, 2014	38.95	38.98	38.92	38.94	2,103,160	+0.04(+0.10%)
Apr 03, 2014	38.96	38.96	38.89	38.90	1,090,258	-0.03(-0.08%)
Apr 02, 2014	39.04	39.07	38.92	38.93	1,746,026	-0.06(-0.15%)
Apr 01, 2014	38.84	39.01	38.83	38.99	2,995,247	-0.04(-0.10%)
Mar 31, 2014	39.05	39.08	39.00	39.03	1,876,867	+0.06(+0.15%)
Mar 28, 2014	38.92	38.99	38.92	38.97	831,291	+0.04(+0.10%)
Mar 27, 2014	38.90	38.95	38.88	38.93	993,381	+0.03(+0.09%)
Mar 26, 2014	38.91	38.94	38.89	38.90	989,772	-0.01(-0.04%)
Mar 25, 2014	38.95	38.95	38.87	38.91	2,335,122	+0.00(+0.00%)
Mar 24, 2014	38.90	38.96	38.83	38.91	2,204,855	+0.05(+0.13%)
Mar 21, 2014	38.80	38.87	38.76	38.86	659,486	+0.10(+0.26%)
Mar 20, 2014	38.75	38.79	38.68	38.76	878,007	+0.02(+0.05%)
Mar 19, 2014	38.80	38.87	38.73	38.74	1,350,150	-0.08(-0.21%)
Mar 18, 2014	38.80	38.85	38.77	38.82	2,487,964	+0.05(+0.13%)
Mar 17, 2014	38.66	38.80	38.66	38.77	1,454,371	+0.12(+0.31%)
Mar 14, 2014	38.50	38.68	38.50	38.65	912,554	+0.11(+0.29%)
Mar 13, 2014	38.50	38.59	38.46	38.54	843,928	+0.09(+0.23%)
Mar 12, 2014	38.39	38.46	38.31	38.45	644,707	+0.07(+0.18%)
Mar 11, 2014	38.35	38.41	38.32	38.38	816,280	+0.02(+0.05%)
Mar 10, 2014	38.35	38.39	38.33	38.36	604,170	+0.01(+0.03%)
Mar 07, 2014	38.43	38.43	38.32	38.35	858,390	-0.08(-0.21%)
Mar 06, 2014	38.41	38.45	38.40	38.43	706,294	+0.06(+0.16%)
Mar 05, 2014	38.41	38.44	38.35	38.37	952,274	-0.04(-0.10%)
Mar 04, 2014	38.40	38.43	38.35	38.41	1,562,058	+0.08(+0.21%)