US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	32.12	32.30	31.91	32.14	563,895	+0.04(+0.12%)
Jun 29, 2009	31.98	32.11	31.75	32.10	732,706	+0.19(+0.60%)
Jun 26, 2009	31.89	31.95	31.65	31.91	489,099	+0.11(+0.35%)
Jun 25, 2009	31.47	31.80	31.43	31.80	600,608	+0.28(+0.89%)
Jun 24, 2009	31.39	31.64	31.23	31.52	905,430	+0.49(+1.58%)
Jun 23, 2009	30.98	31.28	30.68	31.03	882,299	+0.03(+0.10%)
Jun 22, 2009	31.99	32.00	30.99	31.00	836,816	-0.99(-3.09%)
Jun 19, 2009	31.83	31.99	31.51	31.99	655,269	+0.42(+1.33%)
Jun 18, 2009	31.20	31.57	31.02	31.57	681,549	+0.22(+0.70%)
Jun 17, 2009	32.20	32.25	30.71	31.35	1,547,416	-0.93(-2.88%)
Jun 16, 2009	32.94	32.98	32.14	32.28	624,497	-0.64(-1.94%)
Jun 15, 2009	33.09	33.35	32.60	32.92	760,435	-0.37(-1.11%)
Jun 12, 2009	33.56	33.56	33.15	33.29	431,385	-0.06(-0.18%)
Jun 11, 2009	33.40	33.43	33.05	33.35	823,274	+0.10(+0.30%)
Jun 10, 2009	32.83	33.25	32.83	33.25	1,300,004	+0.48(+1.46%)
Jun 09, 2009	32.55	32.80	32.47	32.77	694,257	+0.25(+0.77%)
Jun 08, 2009	32.20	32.58	32.18	32.52	826,646	+0.09(+0.28%)
Jun 05, 2009	32.63	32.70	32.18	32.43	892,331	+0.25(+0.78%)
Jun 04, 2009	31.79	32.35	31.50	32.18	708,158	+0.33(+1.04%)
Jun 03, 2009	31.98	31.98	31.55	31.85	735,181	-0.18(-0.56%)
Jun 02, 2009	31.96	32.06	31.65	32.03	1,009,443	+0.28(+0.88%)
Jun 01, 2009	31.96	32.39	31.61	31.75	1,279,997	+0.27(+0.86%)
May 29, 2009	31.23	31.48	31.05	31.48	802,690	+0.33(+1.06%)
May 28, 2009	30.69	31.15	30.64	31.15	804,346	+0.52(+1.70%)
May 27, 2009	30.79	30.98	30.18	30.63	1,036,209	-0.14(-0.45%)
May 26, 2009	30.19	30.84	30.19	30.77	746,057	+0.60(+1.99%)
May 22, 2009	30.57	30.63	30.16	30.17	663,306	-0.43(-1.41%)
May 21, 2009	30.44	30.73	30.14	30.60	795,062	+0.01(+0.03%)
May 20, 2009	31.00	31.04	30.42	30.59	945,552	+0.33(+1.09%)
May 19, 2009	29.73	30.38	29.69	30.26	1,427,005	+0.51(+1.71%)
May 18, 2009	28.98	29.79	28.95	29.75	972,305	+0.98(+3.41%)
May 15, 2009	28.78	28.99	28.70	28.77	788,074	+0.04(+0.14%)
May 14, 2009	28.99	28.99	27.83	28.73	733,507	+0.51(+1.81%)
May 13, 2009	28.93	29.29	27.84	28.22	1,366,148	-1.17(-3.98%)
May 12, 2009	29.92	29.96	29.01	29.39	650,519	-0.31(-1.04%)
May 11, 2009	29.15	29.72	29.00	29.70	973,112	+0.11(+0.37%)
May 08, 2009	28.50	29.77	28.50	29.59	1,350,168	+1.38(+4.89%)
May 07, 2009	29.00	29.43	28.15	28.21	1,370,451	-0.29(-1.02%)
May 06, 2009	28.28	28.56	27.75	28.50	1,309,647	+0.99(+3.60%)
May 05, 2009	27.38	27.52	26.95	27.51	695,086	+0.01(+0.04%)
May 04, 2009	26.60	27.50	26.51	27.50	1,042,173	+1.11(+4.21%)
May 01, 2009	26.60	26.75	26.34	26.39	632,380	-0.31(-1.16%)
Apr 30, 2009	26.99	27.12	26.58	26.70	935,879	+0.35(+1.33%)
Apr 29, 2009	26.09	26.59	25.94	26.35	878,548	+0.65(+2.53%)
Apr 28, 2009	25.59	25.85	25.26	25.70	620,545	-0.17(-0.66%)
Apr 27, 2009	25.89	25.96	25.00	25.87	716,188	-0.03(-0.12%)
Apr 24, 2009	25.80	26.13	25.55	25.90	742,251	+0.48(+1.89%)
Apr 23, 2009	24.73	25.49	24.73	25.42	598,262	+0.69(+2.79%)
Apr 22, 2009	24.51	25.25	24.28	24.73	1,049,266	+0.08(+0.32%)
Apr 21, 2009	23.92	24.77	22.79	24.65	1,283,944	+0.21(+0.86%)
Apr 20, 2009	25.95	26.06	24.25	24.44	1,814,729	-2.06(-7.77%)
Apr 17, 2009	26.48	26.53	26.07	26.50	804,353	+0.18(+0.68%)
Apr 16, 2009	26.22	26.32	25.77	26.32	879,679	+0.59(+2.29%)
Apr 15, 2009	25.41	25.74	25.25	25.73	681,757	+0.10(+0.39%)
Apr 14, 2009	25.59	25.86	25.48	25.63	1,067,498	+0.03(+0.12%)
Apr 13, 2009	24.94	25.60	24.50	25.60	873,493	+0.55(+2.20%)
Apr 09, 2009	24.86	25.05	24.41	25.05	1,289,281	+1.40(+5.92%)
Apr 08, 2009	23.94	24.00	23.46	23.65	584,601	+0.01(+0.04%)
Apr 07, 2009	23.23	23.68	23.01	23.64	836,724	-0.11(-0.46%)
Apr 06, 2009	23.53	23.75	23.11	23.75	484,942	+0.05(+0.21%)
Apr 03, 2009	23.87	23.94	23.31	23.70	735,716	+0.00(+0.00%)
Apr 02, 2009	23.82	24.34	23.51	23.70	1,580,751	+0.78(+3.40%)