US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2013	38.59	38.91	38.46	38.91	3,155,929	+0.21(+0.54%)
Jul 30, 2013	38.79	38.81	38.70	38.70	2,715,410	-0.01(-0.03%)
Jul 29, 2013	38.91	38.93	38.71	38.71	2,345,583	-0.23(-0.59%)
Jul 26, 2013	38.82	38.99	38.81	38.94	1,488,441	+0.08(+0.21%)
Jul 25, 2013	38.97	38.98	38.78	38.86	2,311,701	-0.20(-0.51%)
Jul 24, 2013	39.15	39.17	38.97	39.06	1,450,748	-0.14(-0.36%)
Jul 23, 2013	39.13	39.25	39.10	39.20	2,366,748	+0.10(+0.26%)
Jul 22, 2013	39.14	39.20	39.10	39.10	1,168,305	-0.14(-0.36%)
Jul 19, 2013	39.05	39.27	39.04	39.24	2,535,081	+0.17(+0.44%)
Jul 18, 2013	39.10	39.17	39.03	39.07	1,542,786	-0.02(-0.04%)
Jul 17, 2013	39.07	39.20	39.06	39.09	2,095,316	+0.10(+0.25%)
Jul 16, 2013	39.03	39.08	38.97	38.99	2,017,342	-0.10(-0.26%)
Jul 15, 2013	38.95	39.09	38.95	39.09	1,093,685	+0.14(+0.36%)
Jul 12, 2013	39.00	39.10	38.92	38.95	1,712,790	-0.03(-0.08%)
Jul 11, 2013	38.99	39.10	38.83	38.98	1,869,058	+0.27(+0.70%)
Jul 10, 2013	38.58	38.84	38.50	38.71	3,178,122	+0.17(+0.44%)
Jul 09, 2013	38.50	38.57	38.46	38.54	2,065,391	+0.08(+0.21%)
Jul 08, 2013	38.49	38.62	38.35	38.46	3,930,443	-0.02(-0.05%)
Jul 05, 2013	38.51	38.71	38.45	38.48	2,518,988	-0.35(-0.90%)
Jul 03, 2013	38.97	38.97	38.81	38.83	1,435,717	-0.15(-0.38%)
Jul 02, 2013	39.11	39.23	38.97	38.98	2,394,624	-0.14(-0.36%)
Jul 01, 2013	39.13	39.26	39.11	39.12	2,007,580	-0.16(-0.41%)
Jun 28, 2013	39.07	39.34	38.97	39.28	1,414,517	+0.34(+0.87%)
Jun 26, 2013	38.65	39.13	38.64	38.94	3,403,677	+0.48(+1.25%)
Jun 25, 2013	38.24	38.55	38.08	38.46	3,858,979	+0.32(+0.84%)
Jun 24, 2013	38.18	38.48	37.81	38.14	6,233,415	-0.54(-1.40%)
Jun 21, 2013	38.84	38.94	38.54	38.68	5,472,406	-0.07(-0.18%)
Jun 20, 2013	38.87	38.91	38.67	38.75	6,495,835	-0.59(-1.50%)
Jun 19, 2013	39.65	39.74	39.28	39.34	3,597,188	-0.36(-0.91%)
Jun 18, 2013	39.59	39.77	39.47	39.70	2,714,931	+0.09(+0.23%)
Jun 17, 2013	39.59	39.84	39.53	39.61	2,436,247	+0.10(+0.25%)
Jun 14, 2013	39.21	39.60	39.06	39.51	2,534,685	+0.32(+0.82%)
Jun 13, 2013	38.50	39.29	38.13	39.19	6,353,918	+0.48(+1.24%)
Jun 12, 2013	39.16	39.31	38.49	38.71	9,930,954	-0.42(-1.07%)
Jun 11, 2013	39.51	39.52	39.09	39.13	6,514,476	-0.56(-1.41%)
Jun 10, 2013	39.83	39.86	39.67	39.69	2,936,628	-0.13(-0.33%)
Jun 07, 2013	39.78	39.90	39.78	39.82	1,882,013	+0.14(+0.35%)
Jun 06, 2013	39.62	39.80	39.49	39.68	4,463,743	+0.09(+0.23%)
Jun 05, 2013	39.74	39.83	39.57	39.59	3,353,083	-0.24(-0.60%)
Jun 04, 2013	39.72	39.99	39.71	39.83	2,880,290	-0.02(-0.05%)
Jun 03, 2013	40.28	40.31	39.13	39.85	7,046,690	-0.48(-1.19%)
May 31, 2013	40.74	40.74	40.31	40.33	3,533,144	-0.38(-0.93%)
May 30, 2013	40.58	40.74	40.56	40.71	1,697,994	+0.13(+0.32%)
May 29, 2013	40.73	40.78	40.46	40.58	3,307,364	-0.20(-0.49%)
May 28, 2013	40.94	41.03	40.78	40.78	2,444,993	-0.05(-0.12%)
May 24, 2013	40.76	40.89	40.72	40.83	1,253,992	+0.08(+0.20%)
May 23, 2013	40.82	40.82	40.63	40.75	3,263,613	-0.14(-0.34%)
May 22, 2013	40.98	41.04	40.87	40.89	2,350,052	-0.05(-0.12%)
May 21, 2013	40.97	40.98	40.93	40.94	1,783,428	+0.00(+0.00%)
May 20, 2013	40.92	40.96	40.90	40.94	1,348,917	+0.02(+0.05%)
May 17, 2013	40.83	40.92	40.78	40.92	2,067,525	+0.16(+0.39%)
May 16, 2013	40.78	40.83	40.75	40.76	2,415,618	+0.01(+0.02%)
May 15, 2013	40.82	40.87	40.74	40.75	2,623,690	-0.22(-0.54%)
May 13, 2013	41.04	41.05	40.94	40.97	1,254,278	-0.06(-0.15%)
May 10, 2013	41.02	41.06	40.94	41.03	2,083,752	-0.01(-0.02%)
May 09, 2013	41.08	41.09	41.01	41.04	1,634,586	-0.02(-0.05%)
May 08, 2013	40.98	41.07	40.97	41.06	2,158,531	+0.10(+0.24%)
May 07, 2013	40.84	40.99	40.83	40.96	1,701,903	+0.14(+0.34%)
May 06, 2013	40.82	40.84	40.79	40.82	1,586,593	+0.02(+0.05%)
May 03, 2013	40.78	40.85	40.76	40.80	1,422,863	+0.05(+0.12%)
May 02, 2013	40.57	40.75	40.57	40.75	1,381,986	+0.18(+0.44%)