US Preferred Stock Ishares ETF (NY: PFF )

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	18.99	19.00	18.95	18.97	3,683,003	+0.00(+0.00%)
May 23, 2011	18.95	18.97	18.93	18.97	4,095,452	-0.03(-0.15%)
May 20, 2011	19.01	19.03	18.98	19.00	3,500,287	-0.01(-0.07%)
May 19, 2011	18.99	19.01	18.99	19.01	2,644,158	+0.01(+0.07%)
May 18, 2011	19.00	19.01	18.97	19.00	2,953,282	-0.00(-0.03%)
May 17, 2011	18.95	19.00	18.95	19.00	3,002,146	+0.02(+0.11%)
May 16, 2011	19.00	19.01	18.97	18.98	2,177,522	-0.03(-0.14%)
May 13, 2011	19.01	19.01	18.98	19.01	2,474,093	+0.02(+0.12%)
May 12, 2011	18.95	18.99	18.94	18.98	2,228,578	+0.02(+0.10%)
May 11, 2011	18.96	18.97	18.94	18.96	2,554,527	+0.01(+0.05%)
May 10, 2011	18.92	18.95	18.91	18.95	3,476,164	+0.05(+0.25%)
May 09, 2011	18.90	18.92	18.88	18.91	2,476,624	+0.04(+0.20%)
May 06, 2011	18.93	18.93	18.86	18.87	2,164,890	+0.02(+0.13%)
May 05, 2011	18.86	18.90	18.84	18.85	2,585,856	-0.05(-0.25%)
May 04, 2011	18.87	18.89	18.84	18.89	1,885,791	+0.02(+0.10%)
May 03, 2011	18.86	18.88	18.85	18.87	1,951,135	+0.02(+0.13%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.