S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	31.15	31.18	30.68	30.68	451,819	-0.40(-1.29%)
Apr 29, 2010	30.97	31.13	30.82	31.08	299,750	+0.29(+0.93%)
Apr 28, 2010	30.74	30.88	30.64	30.80	317,075	+0.16(+0.52%)
Apr 27, 2010	31.07	31.21	30.60	30.64	417,175	-0.52(-1.66%)
Apr 26, 2010	31.30	31.40	31.15	31.16	396,224	-0.15(-0.49%)
Apr 23, 2010	31.12	31.31	31.01	31.31	416,009	+0.23(+0.73%)
Apr 22, 2010	30.81	31.10	30.69	31.08	374,345	+0.12(+0.37%)
Apr 21, 2010	30.92	30.97	30.81	30.97	422,137	+0.07(+0.22%)
Apr 20, 2010	30.78	30.90	30.71	30.90	509,432	+0.25(+0.81%)
Apr 19, 2010	30.55	30.65	30.37	30.65	425,970	+0.07(+0.22%)
Apr 16, 2010	30.80	30.86	30.44	30.58	557,390	-0.29(-0.93%)
Apr 15, 2010	30.77	30.90	30.69	30.87	351,017	+0.07(+0.22%)
Apr 14, 2010	30.68	30.80	30.52	30.80	430,816	+0.21(+0.68%)
Apr 13, 2010	30.50	30.60	30.35	30.60	499,794	+0.08(+0.26%)
Apr 12, 2010	30.63	30.63	30.46	30.52	415,907	-0.04(-0.12%)
Apr 09, 2010	30.40	30.55	30.23	30.55	4,010,030	+0.23(+0.74%)
Apr 08, 2010	30.31	30.35	30.17	30.33	737,681	-0.07(-0.24%)
Apr 07, 2010	30.55	30.55	30.26	30.40	1,214,144	-0.17(-0.56%)
Apr 06, 2010	30.37	30.58	30.34	30.57	453,394	+0.10(+0.32%)
Apr 05, 2010	30.42	30.47	30.27	30.47	590,640	+0.20(+0.66%)