US Preferred Stock Ishares ETF (NY: PFF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	20.64	20.70	20.50	20.55	8,493,640	-0.10(-0.47%)
Sep 26, 2013	20.61	20.67	20.59	20.65	1,859,865	+0.04(+0.21%)
Sep 25, 2013	20.57	20.63	20.57	20.61	2,123,045	+0.03(+0.16%)
Sep 24, 2013	20.57	20.62	20.51	20.57	2,240,497	+0.02(+0.08%)
Sep 23, 2013	20.53	20.58	20.53	20.56	1,837,688	-0.02(-0.11%)
Sep 20, 2013	20.56	20.63	20.54	20.58	2,764,047	-0.03(-0.16%)
Sep 19, 2013	20.76	20.79	20.61	20.61	2,198,431	-0.09(-0.46%)
Sep 18, 2013	20.46	20.71	20.45	20.71	3,918,771	+0.22(+1.08%)
Sep 17, 2013	20.42	20.49	20.42	20.49	3,680,477	+0.03(+0.13%)
Sep 16, 2013	20.55	20.60	20.44	20.46	6,261,353	+0.01(+0.03%)
Sep 13, 2013	20.48	20.48	20.39	20.45	1,817,513	+0.04(+0.21%)
Sep 12, 2013	20.48	20.63	20.41	20.41	2,683,893	-0.10(-0.48%)
Sep 11, 2013	20.40	20.53	20.39	20.51	3,605,393	+0.07(+0.35%)
Sep 10, 2013	20.47	20.50	20.43	20.44	5,877,300	-0.01(-0.05%)
Sep 09, 2013	20.43	20.46	20.39	20.45	3,107,181	+0.03(+0.16%)
Sep 06, 2013	20.46	20.47	20.39	20.42	2,585,443	+0.02(+0.11%)
Sep 05, 2013	20.43	20.50	20.38	20.39	4,172,833	-0.10(-0.50%)
Sep 04, 2013	20.39	20.51	20.37	20.50	3,625,555	+0.05(+0.27%)
Sep 03, 2013	20.50	20.54	20.41	20.44	5,325,076	-0.05(-0.25%)
Aug 30, 2013	20.46	20.53	20.45	20.49	4,088,680	+0.03(+0.16%)
Aug 29, 2013	20.40	20.50	20.39	20.46	2,809,952	+0.01(+0.05%)
Aug 28, 2013	20.36	20.49	20.36	20.45	2,619,372	+0.05(+0.24%)
Aug 27, 2013	20.27	20.45	20.26	20.40	2,715,710	-0.03(-0.13%)
Aug 26, 2013	20.49	20.55	20.43	20.43	3,860,742	-0.05(-0.24%)
Aug 23, 2013	20.26	20.48	20.26	20.48	4,172,518	+0.18(+0.91%)
Aug 22, 2013	20.16	20.30	20.14	20.29	4,172,594	+0.16(+0.78%)
Aug 21, 2013	20.07	20.23	20.01	20.14	6,640,583	+0.01(+0.03%)
Aug 20, 2013	20.09	20.17	19.97	20.13	7,006,197	+0.10(+0.51%)
Aug 19, 2013	20.22	20.24	20.02	20.03	5,761,393	-0.23(-1.15%)
Aug 16, 2013	20.37	20.38	20.24	20.26	5,343,126	-0.10(-0.50%)
Aug 15, 2013	20.40	20.41	20.33	20.36	5,949,700	-0.15(-0.74%)
Aug 14, 2013	20.63	20.69	20.51	20.51	4,723,414	-0.16(-0.76%)
Aug 13, 2013	20.69	20.73	20.66	20.67	3,096,559	-0.08(-0.36%)
Aug 12, 2013	20.70	20.78	20.69	20.75	2,439,989	+0.05(+0.23%)
Aug 09, 2013	20.61	20.74	20.59	20.70	2,709,409	+0.01(+0.03%)
Aug 08, 2013	20.76	20.76	20.68	20.69	4,907,401	-0.02(-0.08%)
Aug 07, 2013	20.68	20.76	20.63	20.71	4,286,671	-0.02(-0.08%)
Aug 06, 2013	20.77	20.80	20.71	20.73	4,421,505	-0.08(-0.36%)
Aug 05, 2013	20.83	20.85	20.77	20.80	3,283,537	-0.03(-0.16%)
Aug 02, 2013	20.89	20.89	20.80	20.83	4,744,649	+0.02(+0.08%)
Aug 01, 2013	21.00	21.00	20.80	20.82	6,085,151	-0.13(-0.64%)
Jul 31, 2013	20.78	20.95	20.71	20.95	5,860,962	+0.11(+0.54%)
Jul 30, 2013	20.89	20.90	20.84	20.84	5,042,862	-0.01(-0.03%)
Jul 29, 2013	20.95	20.96	20.84	20.84	4,356,047	-0.12(-0.59%)
Jul 26, 2013	20.90	20.99	20.90	20.97	2,764,224	+0.04(+0.21%)
Jul 25, 2013	20.98	20.99	20.88	20.92	4,293,123	-0.11(-0.51%)
Jul 24, 2013	21.08	21.09	20.98	21.03	2,694,224	-0.08(-0.36%)
Jul 23, 2013	21.07	21.13	21.05	21.11	4,395,353	+0.05(+0.26%)
Jul 22, 2013	21.08	21.11	21.05	21.05	2,169,691	-0.08(-0.36%)
Jul 19, 2013	21.03	21.15	21.02	21.13	4,707,969	+0.09(+0.43%)
Jul 18, 2013	21.05	21.09	21.02	21.04	2,865,150	-0.01(-0.04%)
Jul 17, 2013	21.04	21.11	21.03	21.05	3,891,269	+0.05(+0.25%)
Jul 16, 2013	21.02	21.04	20.98	20.99	3,746,461	-0.05(-0.26%)
Jul 15, 2013	20.97	21.05	20.97	21.05	2,031,112	+0.08(+0.36%)
Jul 12, 2013	21.00	21.05	20.96	20.97	3,180,869	-0.02(-0.08%)
Jul 11, 2013	20.99	21.05	20.91	20.99	3,471,079	+0.15(+0.70%)
Jul 10, 2013	20.77	20.91	20.73	20.84	5,902,178	+0.09(+0.44%)
Jul 09, 2013	20.73	20.77	20.71	20.75	3,835,694	+0.04(+0.21%)
Jul 08, 2013	20.73	20.79	20.65	20.71	7,299,334	-0.01(-0.05%)
Jul 05, 2013	20.74	20.84	20.71	20.72	4,678,082	-0.19(-0.90%)
Jul 03, 2013	20.98	20.98	20.90	20.91	2,666,309	-0.08(-0.38%)
Jul 02, 2013	21.06	21.12	20.98	20.99	4,447,122	-0.08(-0.36%)