US Preferred Stock Ishares ETF (NY: PFF )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	21.76	21.76	21.53	21.54	6,615,014	-0.20(-0.93%)
May 30, 2013	21.67	21.76	21.66	21.74	3,179,110	+0.07(+0.32%)
May 29, 2013	21.75	21.78	21.61	21.67	6,192,292	-0.11(-0.49%)
May 28, 2013	21.87	21.91	21.78	21.78	4,577,697	-0.03(-0.12%)
May 24, 2013	21.77	21.84	21.75	21.81	2,347,816	+0.04(+0.20%)
May 23, 2013	21.80	21.80	21.70	21.77	6,110,378	-0.07(-0.34%)
May 22, 2013	21.89	21.92	21.83	21.84	4,399,941	-0.03(-0.12%)
May 21, 2013	21.88	21.89	21.86	21.87	3,339,066	+0.00(+0.00%)
May 20, 2013	21.86	21.88	21.85	21.87	2,525,542	+0.01(+0.05%)
May 17, 2013	21.81	21.86	21.78	21.86	3,870,973	+0.09(+0.39%)
May 16, 2013	21.78	21.81	21.77	21.77	4,522,699	+0.01(+0.02%)
May 15, 2013	21.80	21.83	21.76	21.77	4,912,267	-0.12(-0.54%)
May 13, 2013	21.92	21.93	21.87	21.88	2,348,352	-0.03(-0.15%)
May 10, 2013	21.91	21.93	21.87	21.91	3,901,355	-0.01(-0.02%)
May 09, 2013	21.94	21.95	21.90	21.92	3,060,393	-0.01(-0.05%)
May 08, 2013	21.89	21.94	21.88	21.93	4,041,361	+0.05(+0.24%)
May 07, 2013	21.81	21.89	21.81	21.88	3,186,429	+0.07(+0.34%)
May 06, 2013	21.80	21.81	21.79	21.80	2,970,537	+0.01(+0.05%)
May 03, 2013	21.78	21.82	21.77	21.79	2,663,989	+0.03(+0.12%)
May 02, 2013	21.67	21.77	21.67	21.77	2,587,456	+0.09(+0.44%)

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.