US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	39.74	39.75	39.53	39.53	2,972,844	-0.28(-0.70%)
Jul 30, 2014	39.92	39.93	39.81	39.81	2,147,996	-0.08(-0.20%)
Jul 29, 2014	39.89	39.92	39.88	39.89	826,177	+0.02(+0.05%)
Jul 28, 2014	39.88	39.91	39.86	39.87	1,040,389	-0.01(-0.03%)
Jul 25, 2014	39.86	39.90	39.83	39.88	878,023	+0.04(+0.10%)
Jul 24, 2014	39.83	39.86	39.77	39.84	1,076,210	+0.04(+0.10%)
Jul 23, 2014	39.78	39.84	39.77	39.80	1,206,401	+0.02(+0.05%)
Jul 22, 2014	39.83	39.85	39.72	39.78	1,579,375	-0.02(-0.05%)
Jul 21, 2014	39.86	39.91	39.79	39.80	1,360,707	-0.06(-0.15%)
Jul 18, 2014	39.66	39.89	39.66	39.86	2,440,987	+0.20(+0.50%)
Jul 17, 2014	39.91	39.92	39.65	39.66	1,900,157	-0.22(-0.55%)
Jul 16, 2014	39.94	39.98	39.81	39.88	1,387,970	-0.01(-0.03%)
Jul 15, 2014	39.95	39.96	39.86	39.89	1,055,257	-0.02(-0.05%)
Jul 14, 2014	39.99	40.01	39.89	39.91	1,625,375	-0.01(-0.03%)
Jul 11, 2014	39.75	39.93	39.70	39.92	4,130,145	+0.20(+0.50%)
Jul 10, 2014	39.68	39.75	39.65	39.72	1,294,357	-0.06(-0.15%)
Jul 09, 2014	39.75	39.78	39.74	39.78	1,152,260	+0.07(+0.18%)
Jul 08, 2014	39.69	39.72	39.66	39.71	1,132,372	+0.06(+0.15%)
Jul 07, 2014	39.70	39.73	39.63	39.65	1,177,936	-0.01(-0.03%)
Jul 03, 2014	39.77	39.66	39.66	39.66	1,082,200	-0.15(-0.38%)
Jul 02, 2014	39.82	39.82	39.76	39.81	2,006,888	+0.03(+0.08%)
Jul 01, 2014	39.76	39.82	39.68	39.78	1,907,351	-0.13(-0.33%)
Jun 30, 2014	39.95	39.99	39.90	39.91	2,401,686	+0.00(+0.00%)
Jun 27, 2014	39.85	39.92	39.85	39.91	1,370,803	+0.06(+0.15%)
Jun 26, 2014	39.77	39.87	39.77	39.85	1,753,135	+0.06(+0.15%)
Jun 25, 2014	39.72	39.80	39.70	39.79	1,410,028	+0.06(+0.15%)
Jun 24, 2014	39.73	39.77	39.72	39.73	1,409,089	+0.01(+0.03%)
Jun 23, 2014	39.75	39.76	39.68	39.72	1,341,125	+0.02(+0.05%)
Jun 20, 2014	39.69	39.71	39.64	39.70	1,123,634	+0.03(+0.08%)
Jun 19, 2014	39.66	39.70	39.63	39.67	1,482,220	+0.02(+0.05%)
Jun 18, 2014	39.58	39.66	39.53	39.65	2,199,845	+0.10(+0.25%)
Jun 17, 2014	39.44	39.55	39.42	39.55	1,753,834	+0.11(+0.28%)
Jun 16, 2014	39.44	39.50	39.41	39.44	1,807,680	+0.07(+0.18%)
Jun 13, 2014	39.42	39.44	39.35	39.37	1,878,584	-0.04(-0.10%)
Jun 12, 2014	39.33	39.43	39.27	39.41	1,486,309	+0.08(+0.20%)
Jun 11, 2014	39.28	39.34	39.23	39.33	1,984,653	+0.02(+0.05%)
Jun 10, 2014	39.42	39.43	39.26	39.31	2,679,887	-0.08(-0.20%)
Jun 06, 2014	39.35	39.44	39.35	39.39	1,232,225	+0.09(+0.23%)
Jun 05, 2014	39.19	39.36	39.15	39.30	1,958,600	+0.07(+0.18%)
Jun 04, 2014	39.39	39.45	38.95	39.23	6,476,538	-0.14(-0.36%)
Jun 03, 2014	39.64	39.67	39.37	39.37	2,644,520	-0.27(-0.68%)
Jun 02, 2014	39.70	39.73	39.62	39.64	1,345,501	-0.21(-0.53%)
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%)