State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	34.37	34.37	33.88	34.06	4,259,217	-0.15(-0.43%)
May 27, 2016	34.14	34.20	34.20	34.20	3,295,127	+0.25(+0.73%)
May 26, 2016	34.33	34.52	33.91	33.95	4,092,655	-0.44(-1.27%)
May 25, 2016	34.00	34.62	33.88	34.39	4,809,612	+0.61(+1.81%)
May 24, 2016	33.34	33.86	33.25	33.78	3,344,967	+0.70(+2.12%)
May 23, 2016	33.11	33.31	32.84	33.08	3,109,862	-0.10(-0.29%)
May 20, 2016	33.04	33.34	32.90	33.18	3,882,951	+0.38(+1.17%)
May 19, 2016	32.96	33.27	32.45	32.79	4,118,394	-0.42(-1.27%)
May 18, 2016	32.24	33.28	32.04	33.21	4,356,156	+0.98(+3.03%)
May 17, 2016	32.15	32.54	31.81	32.24	4,285,810	-0.01(-0.03%)
May 16, 2016	31.86	32.47	31.86	32.25	3,055,181	+0.26(+0.81%)
May 13, 2016	32.35	32.80	31.93	31.99	3,193,683	-0.43(-1.33%)
May 12, 2016	32.80	33.05	32.19	32.42	2,889,426	-0.19(-0.58%)
May 11, 2016	32.89	33.08	32.59	32.61	2,964,637	-0.39(-1.19%)
May 10, 2016	32.46	33.04	32.41	33.00	3,632,330	+0.71(+2.19%)
May 09, 2016	32.29	32.68	32.11	32.30	2,733,211	+0.02(+0.07%)
May 06, 2016	32.07	32.31	31.79	32.27	3,621,566	+0.01(+0.03%)
May 05, 2016	32.46	32.60	32.16	32.26	2,991,670	-0.15(-0.47%)
May 04, 2016	32.63	32.88	32.13	32.41	5,952,660	-0.56(-1.70%)
May 03, 2016	33.40	33.98	32.50	32.98	5,328,695	-1.00(-2.94%)