US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	39.48	39.52	39.47	39.52	1,536,043	+0.08(+0.20%)
Jul 30, 2015	39.42	39.45	39.40	39.44	1,617,692	+0.05(+0.13%)
Jul 29, 2015	39.41	39.44	39.32	39.39	1,850,922	-0.03(-0.08%)
Jul 28, 2015	39.32	39.43	39.28	39.42	1,966,361	+0.13(+0.33%)
Jul 27, 2015	39.30	39.34	39.26	39.29	1,452,162	-0.04(-0.10%)
Jul 24, 2015	39.35	39.35	39.27	39.33	1,018,843	-0.03(-0.08%)
Jul 23, 2015	39.39	39.41	39.32	39.36	1,661,755	-0.03(-0.08%)
Jul 22, 2015	39.52	39.52	39.38	39.39	1,327,591	-0.11(-0.28%)
Jul 21, 2015	39.52	39.52	39.43	39.50	1,286,313	-0.02(-0.05%)
Jul 20, 2015	39.53	39.54	39.50	39.52	1,423,230	+0.02(+0.05%)
Jul 17, 2015	39.50	39.53	39.41	39.50	2,742,507	-0.01(-0.03%)
Jul 16, 2015	39.39	39.51	39.37	39.51	3,439,712	+0.17(+0.43%)
Jul 15, 2015	39.28	39.37	39.25	39.34	1,900,068	+0.09(+0.23%)
Jul 14, 2015	39.23	39.25	39.19	39.25	1,068,678	+0.06(+0.15%)
Jul 13, 2015	39.11	39.26	39.10	39.19	3,158,759	+0.12(+0.31%)
Jul 10, 2015	39.01	39.10	39.01	39.07	1,243,106	+0.07(+0.18%)
Jul 09, 2015	39.03	39.05	38.99	39.00	1,467,319	+0.10(+0.26%)
Jul 08, 2015	39.01	39.06	38.88	38.90	3,422,781	-0.16(-0.41%)
Jul 07, 2015	39.09	39.11	38.97	39.06	2,034,743	+0.03(+0.08%)
Jul 06, 2015	39.09	39.13	39.03	39.03	1,398,121	-0.07(-0.18%)
Jul 02, 2015	39.10	39.10	39.10	39.10	1,122,100	-0.12(-0.31%)
Jul 01, 2015	39.20	39.25	39.15	39.22	1,802,150	+0.05(+0.13%)
Jun 30, 2015	39.17	39.24	39.10	39.17	1,511,326	+0.07(+0.18%)
Jun 29, 2015	39.22	39.26	39.10	39.10	2,124,561	-0.21(-0.53%)
Jun 26, 2015	39.30	39.32	39.21	39.31	2,266,821	-0.01(-0.03%)
Jun 25, 2015	39.32	39.34	39.28	39.32	1,249,173	+0.00(+0.00%)
Jun 24, 2015	39.33	39.38	39.28	39.32	1,403,106	+0.00(+0.00%)
Jun 23, 2015	39.28	39.34	39.25	39.32	1,421,580	+0.03(+0.08%)
Jun 22, 2015	39.31	39.36	39.28	39.29	1,262,349	+0.05(+0.13%)
Jun 19, 2015	39.25	39.31	39.24	39.24	1,925,436	+0.00(+0.00%)
Jun 18, 2015	39.36	39.45	39.22	39.24	7,867,835	-0.11(-0.28%)
Jun 17, 2015	39.45	39.48	39.31	39.35	1,268,065	-0.09(-0.23%)
Jun 16, 2015	39.35	39.45	39.23	39.44	1,233,000	+0.07(+0.18%)
Jun 15, 2015	39.31	39.39	39.24	39.37	1,765,871	+0.06(+0.15%)
Jun 12, 2015	39.36	39.37	39.31	39.31	1,068,544	-0.06(-0.15%)
Jun 11, 2015	39.38	39.42	39.34	39.37	1,307,377	+0.04(+0.10%)
Jun 10, 2015	39.33	39.38	39.29	39.33	1,584,233	-0.03(-0.08%)
Jun 09, 2015	39.43	39.45	39.30	39.36	1,825,513	-0.09(-0.23%)
Jun 08, 2015	39.47	39.52	39.41	39.45	1,309,934	-0.02(-0.05%)
Jun 05, 2015	39.50	39.59	39.42	39.47	2,068,854	-0.13(-0.34%)
Jun 04, 2015	39.55	39.62	39.52	39.60	2,043,370	+0.06(+0.16%)
Jun 03, 2015	39.54	39.59	39.48	39.54	2,130,389	-0.06(-0.15%)
Jun 02, 2015	39.49	39.62	39.39	39.60	2,756,888	+0.05(+0.13%)
Jun 01, 2015	39.60	39.66	39.53	39.55	1,766,701	-0.20(-0.50%)
May 29, 2015	39.89	39.90	39.75	39.75	2,128,813	-0.13(-0.33%)
May 28, 2015	39.87	39.90	39.82	39.88	1,252,869	-0.02(-0.05%)
May 27, 2015	39.83	39.90	39.81	39.90	1,119,177	+0.05(+0.13%)
May 26, 2015	39.86	39.87	39.81	39.85	1,590,537	-0.01(-0.03%)
May 22, 2015	39.83	39.86	39.86	39.86	1,337,300	+0.02(+0.05%)
May 21, 2015	39.79	39.88	39.77	39.84	1,497,534	+0.07(+0.18%)
May 20, 2015	39.69	39.79	39.62	39.77	1,338,857	+0.10(+0.25%)
May 19, 2015	39.70	39.74	39.57	39.67	2,289,299	-0.07(-0.18%)
May 18, 2015	39.86	39.86	39.68	39.74	1,497,492	-0.09(-0.23%)
May 15, 2015	39.87	39.90	39.74	39.83	2,387,775	-0.01(-0.03%)
May 14, 2015	39.69	39.85	39.64	39.84	5,280,283	+0.19(+0.48%)
May 13, 2015	39.50	39.67	39.47	39.65	9,790,027	+0.19(+0.48%)
May 12, 2015	39.21	39.47	39.15	39.46	2,788,654	+0.14(+0.36%)
May 11, 2015	39.56	39.57	39.24	39.32	3,309,174	-0.25(-0.63%)
May 08, 2015	39.38	39.63	39.35	39.57	3,464,224	+0.34(+0.87%)
May 07, 2015	39.09	39.26	39.07	39.23	5,643,650	+0.20(+0.51%)
May 06, 2015	39.56	39.58	38.98	39.03	8,399,038	-0.52(-1.31%)
May 05, 2015	39.72	39.73	39.54	39.55	2,137,281	-0.16(-0.40%)
May 04, 2015	39.69	39.78	39.66	39.71	2,714,692	+0.03(+0.08%)