S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	38.65	38.80	38.60	38.74	1,266,909	+0.13(+0.33%)
Nov 29, 2012	38.53	38.69	38.40	38.61	3,453,567	+0.17(+0.45%)
Nov 28, 2012	38.15	38.46	37.95	38.44	953,596	+0.19(+0.49%)
Nov 27, 2012	38.41	38.48	38.23	38.26	1,026,529	-0.17(-0.43%)
Nov 26, 2012	38.34	38.46	38.28	38.42	954,741	-0.07(-0.17%)
Nov 23, 2012	38.20	38.49	38.10	38.49	379,956	+0.47(+1.24%)
Nov 21, 2012	37.97	38.05	37.91	38.02	512,295	+0.07(+0.17%)
Nov 20, 2012	37.83	37.96	37.66	37.95	1,182,722	+0.11(+0.28%)
Nov 19, 2012	37.54	37.85	37.54	37.85	943,464	+0.57(+1.53%)
Nov 16, 2012	37.02	37.30	36.86	37.28	1,274,074	+0.28(+0.75%)
Nov 15, 2012	37.06	37.24	36.86	37.00	1,113,052	-0.09(-0.23%)
Nov 14, 2012	37.61	37.65	36.99	37.08	1,752,225	-0.46(-1.24%)
Nov 13, 2012	37.48	37.88	37.45	37.55	1,093,463	-0.03(-0.09%)
Nov 12, 2012	37.60	37.71	37.49	37.58	742,510	+0.04(+0.11%)
Nov 09, 2012	37.40	37.83	37.23	37.54	1,421,571	+0.03(+0.07%)
Nov 08, 2012	37.92	38.07	37.51	37.51	2,008,590	-0.44(-1.15%)
Nov 07, 2012	38.42	38.46	37.70	37.95	1,843,911	-0.75(-1.94%)
Nov 06, 2012	38.47	38.85	38.47	38.70	669,102	+0.29(+0.76%)
Nov 05, 2012	38.36	38.46	38.20	38.41	718,171	+0.01(+0.03%)
Nov 02, 2012	39.03	39.03	38.38	38.40	746,470	-0.48(-1.24%)