S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	35.09	35.15	34.89	34.89	1,234,162	-0.24(-0.68%)
Dec 29, 2011	34.88	35.17	34.86	35.13	1,219,841	+0.36(+1.04%)
Dec 28, 2011	35.20	35.20	34.73	34.77	1,161,832	-0.40(-1.14%)
Dec 27, 2011	34.99	35.24	34.97	35.17	1,336,481	+0.10(+0.28%)
Dec 23, 2011	34.88	35.08	34.82	35.07	1,636,548	+0.49(+1.40%)
Dec 21, 2011	34.40	34.62	34.20	34.58	1,778,023	+0.19(+0.55%)
Dec 20, 2011	34.03	34.44	34.03	34.40	1,632,595	+0.85(+2.53%)
Dec 19, 2011	34.01	34.16	33.46	33.55	1,720,313	-0.32(-0.96%)
Dec 16, 2011	34.01	34.20	33.79	33.87	2,204,868	+0.03(+0.09%)
Dec 15, 2011	34.00	34.00	33.69	33.84	1,350,739	+0.23(+0.69%)
Dec 14, 2011	33.76	33.87	33.57	33.61	2,059,882	-0.25(-0.74%)
Dec 13, 2011	34.31	34.47	33.70	33.86	1,430,419	-0.26(-0.77%)
Dec 12, 2011	34.25	34.25	33.80	34.12	1,829,367	-0.35(-1.00%)
Dec 09, 2011	34.01	34.55	34.00	34.47	1,412,836	+0.56(+1.65%)
Dec 08, 2011	34.37	34.39	33.84	33.91	1,748,907	-0.66(-1.91%)
Dec 07, 2011	34.41	34.72	34.14	34.57	2,007,059	+0.10(+0.30%)
Dec 06, 2011	34.42	34.65	34.29	34.47	1,404,303	+0.08(+0.24%)
Dec 05, 2011	34.50	34.66	34.20	34.39	3,077,342	+0.35(+1.04%)
Dec 02, 2011	34.52	34.59	34.00	34.03	1,982,834	-0.28(-0.80%)