State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	50.34	50.89	49.68	49.68	4,774,710	-0.76(-1.50%)
May 30, 2013	50.18	50.67	49.98	50.44	5,544,496	+0.26(+0.51%)
May 29, 2013	50.12	51.18	50.12	50.18	8,099,639	-0.23(-0.45%)
May 28, 2013	49.22	50.59	49.22	50.41	6,641,930	+2.00(+4.12%)
May 24, 2013	48.12	48.45	47.80	48.41	3,663,839	-0.08(-0.17%)
May 23, 2013	48.33	48.79	47.99	48.49	3,454,823	-0.42(-0.86%)
May 22, 2013	48.99	49.90	48.79	48.91	7,262,411	+0.05(+0.11%)
May 21, 2013	48.95	49.40	48.86	48.86	3,961,753	-0.08(-0.15%)
May 20, 2013	48.82	49.00	48.47	48.94	3,353,192	+0.02(+0.05%)
May 17, 2013	48.09	49.06	48.01	48.91	4,692,655	+1.01(+2.12%)
May 16, 2013	47.59	48.07	47.35	47.90	4,641,437	+0.15(+0.31%)
May 15, 2013	47.57	47.77	47.19	47.75	5,372,402	+1.46(+3.15%)
May 13, 2013	45.29	46.40	45.23	46.29	3,339,140	+1.01(+2.22%)
May 10, 2013	45.19	45.38	44.85	45.29	2,783,076	+0.08(+0.18%)
May 09, 2013	45.32	45.47	45.00	45.20	2,865,221	-0.26(-0.56%)
May 08, 2013	44.77	45.47	44.56	45.46	2,909,925	+0.66(+1.47%)
May 07, 2013	44.90	44.95	44.37	44.80	2,265,624	+0.11(+0.25%)
May 06, 2013	44.45	44.88	44.39	44.69	2,839,164	+0.06(+0.13%)
May 03, 2013	43.72	44.82	43.24	44.63	4,808,719	+1.39(+3.21%)
May 02, 2013	43.26	43.54	43.07	43.24	3,160,287	+0.10(+0.23%)
May 01, 2013	43.76	44.10	43.08	43.14	3,053,277	-0.75(-1.71%)
Apr 30, 2013	43.75	43.95	43.59	43.89	2,688,619	+0.24(+0.55%)
Apr 29, 2013	43.59	43.75	43.35	43.65	1,783,924	+0.22(+0.50%)
Apr 26, 2013	43.65	43.76	43.17	43.43	2,283,721	-0.33(-0.75%)
Apr 25, 2013	43.89	44.02	43.59	43.76	2,504,566	+0.02(+0.05%)
Apr 24, 2013	43.85	44.03	43.50	43.74	2,455,719	+0.01(+0.02%)
Apr 23, 2013	43.23	43.76	43.09	43.73	3,548,201	+0.76(+1.76%)
Apr 22, 2013	42.77	43.02	42.25	42.98	3,970,677	+0.24(+0.56%)
Apr 19, 2013	42.12	42.76	40.96	42.73	8,029,179	+0.32(+0.74%)
Apr 18, 2013	43.13	43.22	42.16	42.42	4,605,218	-0.59(-1.36%)
Apr 17, 2013	43.28	43.47	42.54	43.01	4,155,522	-0.77(-1.75%)
Apr 16, 2013	43.75	43.89	43.35	43.77	3,396,658	+0.49(+1.13%)
Apr 15, 2013	44.68	44.73	43.28	43.28	4,103,938	-1.57(-3.50%)
Apr 12, 2013	45.10	45.27	44.58	44.85	3,256,440	-0.55(-1.21%)
Apr 11, 2013	45.08	45.62	45.00	45.40	4,596,577	+0.41(+0.90%)
Apr 10, 2013	44.11	45.11	44.00	44.99	4,855,687	+1.10(+2.50%)
Apr 09, 2013	43.67	44.19	43.50	43.90	3,958,466	+0.39(+0.90%)
Apr 08, 2013	43.24	43.51	42.86	43.51	3,330,693	+0.29(+0.68%)
Apr 05, 2013	42.16	43.25	41.95	43.22	5,725,326	+0.30(+0.70%)
Apr 04, 2013	42.79	43.17	42.58	42.91	4,452,788	+0.20(+0.46%)
Apr 03, 2013	44.08	44.15	42.61	42.72	5,400,684	-1.35(-3.07%)
Apr 02, 2013	43.94	44.21	43.73	44.07	3,178,871	+0.36(+0.82%)
Apr 01, 2013	44.39	44.51	43.65	43.71	3,138,402	-0.65(-1.46%)
Mar 28, 2013	44.63	44.78	44.32	44.36	4,476,808	-0.24(-0.54%)
Mar 27, 2013	44.33	44.62	44.07	44.60	4,209,262	-0.07(-0.15%)
Mar 26, 2013	44.62	44.90	44.40	44.66	3,477,397	+0.33(+0.74%)
Mar 25, 2013	44.96	44.99	44.13	44.34	3,390,593	-0.34(-0.75%)
Mar 22, 2013	44.32	44.68	44.10	44.67	3,549,277	+0.58(+1.31%)
Mar 21, 2013	45.02	45.02	43.96	44.10	3,872,496	-1.14(-2.53%)
Mar 20, 2013	44.57	45.33	44.49	45.24	5,621,138	+0.95(+2.14%)
Mar 19, 2013	44.51	44.70	43.90	44.29	3,720,383	-0.04(-0.08%)
Mar 18, 2013	44.33	44.57	44.10	44.33	3,225,521	-0.54(-1.20%)
Mar 15, 2013	44.79	45.06	44.62	44.87	8,466,994	+0.06(+0.13%)
Mar 14, 2013	44.78	44.93	44.68	44.81	3,435,264	+0.10(+0.23%)
Mar 13, 2013	44.22	44.73	44.17	44.70	2,757,536	+0.51(+1.15%)
Mar 12, 2013	44.34	44.51	43.98	44.19	2,464,143	-0.19(-0.42%)
Mar 11, 2013	44.07	44.43	43.80	44.38	2,931,844	+0.13(+0.30%)
Mar 08, 2013	44.15	44.63	44.06	44.25	4,686,180	+0.40(+0.92%)
Mar 07, 2013	43.86	44.04	43.54	43.84	4,492,202	+0.00(+0.00%)
Mar 06, 2013	43.27	44.27	43.17	43.84	7,054,732	+0.87(+2.02%)
Mar 05, 2013	42.84	43.36	42.84	42.97	5,137,471	+0.30(+0.70%)
Mar 04, 2013	42.07	42.74	42.05	42.68	3,209,659	+0.59(+1.40%)