US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	38.02	38.13	37.77	37.85	4,611,663	-0.18(-0.47%)
Sep 26, 2013	37.95	38.07	37.92	38.03	1,009,823	+0.08(+0.21%)
Sep 25, 2013	37.89	38.00	37.88	37.95	1,152,718	+0.06(+0.16%)
Sep 24, 2013	37.89	37.97	37.78	37.89	1,216,489	+0.03(+0.08%)
Sep 23, 2013	37.82	37.90	37.81	37.86	997,782	-0.04(-0.11%)
Sep 20, 2013	37.86	37.99	37.83	37.90	1,500,753	-0.06(-0.16%)
Sep 19, 2013	38.24	38.29	37.95	37.96	1,193,649	-0.17(-0.46%)
Sep 18, 2013	37.68	38.15	37.67	38.13	2,127,716	+0.41(+1.08%)
Sep 17, 2013	37.61	37.73	37.61	37.73	1,998,333	+0.05(+0.13%)
Sep 16, 2013	37.85	37.94	37.65	37.68	3,399,632	+0.01(+0.03%)
Sep 13, 2013	37.72	37.72	37.55	37.67	986,828	+0.08(+0.21%)
Sep 12, 2013	37.72	37.99	37.59	37.59	1,457,233	-0.18(-0.48%)
Sep 11, 2013	37.57	37.81	37.55	37.77	1,957,566	+0.13(+0.35%)
Sep 10, 2013	37.70	37.75	37.63	37.64	3,191,109	-0.02(-0.05%)
Sep 09, 2013	37.63	37.69	37.56	37.66	1,687,059	+0.06(+0.16%)
Sep 06, 2013	37.68	37.70	37.55	37.60	1,403,779	+0.04(+0.11%)
Sep 05, 2013	37.63	37.75	37.53	37.56	2,265,660	-0.19(-0.50%)
Sep 04, 2013	37.55	37.77	37.52	37.75	1,968,513	+0.10(+0.27%)
Sep 03, 2013	37.75	37.83	37.59	37.65	2,891,276	-0.25(-0.66%)
Aug 30, 2013	37.83	37.96	37.82	37.90	2,210,800	+0.06(+0.16%)
Aug 29, 2013	37.72	37.92	37.71	37.84	1,519,376	+0.02(+0.05%)
Aug 28, 2013	37.66	37.89	37.66	37.82	1,416,327	+0.09(+0.24%)
Aug 27, 2013	37.49	37.82	37.47	37.73	1,468,418	-0.05(-0.13%)
Aug 26, 2013	37.89	38.00	37.78	37.78	2,087,551	-0.09(-0.24%)
Aug 23, 2013	37.47	37.87	37.47	37.87	2,256,132	+0.34(+0.91%)
Aug 22, 2013	37.28	37.55	37.25	37.53	2,256,173	+0.29(+0.78%)
Aug 21, 2013	37.12	37.41	37.00	37.24	3,590,645	+0.01(+0.03%)
Aug 20, 2013	37.15	37.30	36.93	37.23	3,788,337	+0.19(+0.51%)
Aug 19, 2013	37.39	37.43	37.02	37.04	3,115,256	-0.43(-1.15%)
Aug 16, 2013	37.67	37.70	37.44	37.47	2,889,094	-0.19(-0.50%)
Aug 15, 2013	37.72	37.75	37.60	37.66	3,217,076	-0.28(-0.74%)
Aug 14, 2013	38.16	38.27	37.94	37.94	2,554,008	-0.29(-0.76%)
Aug 13, 2013	38.27	38.33	38.20	38.23	1,674,348	-0.14(-0.36%)
Aug 12, 2013	38.28	38.43	38.26	38.37	1,319,332	+0.09(+0.24%)
Aug 09, 2013	38.11	38.35	38.08	38.28	1,465,011	+0.01(+0.03%)
Aug 08, 2013	38.39	38.39	38.25	38.27	2,653,492	-0.03(-0.08%)
Aug 07, 2013	38.24	38.40	38.15	38.30	2,317,856	-0.03(-0.08%)
Aug 06, 2013	38.41	38.47	38.30	38.33	2,390,762	-0.14(-0.36%)
Aug 05, 2013	38.53	38.56	38.42	38.47	1,775,449	-0.06(-0.16%)
Aug 02, 2013	38.64	38.64	38.47	38.53	2,565,490	+0.03(+0.08%)
Aug 01, 2013	38.84	38.84	38.46	38.50	3,290,316	-0.41(-1.05%)
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%)