S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	34.15	34.54	34.12	34.51	1,651,936	+1.18(+3.53%)
Nov 29, 2011	33.23	33.45	33.17	33.33	2,042,801	+0.22(+0.67%)
Nov 28, 2011	33.23	33.26	32.92	33.11	1,619,321	+0.74(+2.28%)
Nov 25, 2011	32.30	32.70	32.28	32.37	484,043	+0.00(+0.00%)
Nov 23, 2011	32.78	32.81	32.33	32.37	3,035,509	-0.68(-2.06%)
Nov 22, 2011	33.03	33.30	32.89	33.05	1,857,332	-0.04(-0.12%)
Nov 21, 2011	33.33	33.35	32.87	33.09	5,802,586	-0.65(-1.92%)
Nov 18, 2011	33.86	33.89	33.60	33.74	1,107,051	+0.04(+0.13%)
Nov 17, 2011	34.00	34.13	33.49	33.69	2,632,724	-0.33(-0.98%)
Nov 16, 2011	34.18	34.57	34.00	34.03	3,002,458	-0.40(-1.17%)
Nov 15, 2011	34.22	34.57	34.07	34.43	1,095,590	+0.13(+0.37%)
Nov 14, 2011	34.51	34.51	34.16	34.30	3,134,100	-0.28(-0.80%)
Nov 11, 2011	34.32	34.67	34.30	34.58	1,493,953	+0.62(+1.81%)
Nov 10, 2011	33.96	34.10	33.69	33.96	2,870,091	+0.36(+1.07%)
Nov 09, 2011	34.07	34.14	33.47	33.60	1,768,278	-1.14(-3.27%)
Nov 08, 2011	34.49	34.79	34.14	34.74	2,348,685	+0.35(+1.03%)
Nov 07, 2011	34.23	34.41	33.84	34.39	1,291,329	+0.15(+0.43%)
Nov 04, 2011	34.16	34.27	33.81	34.24	2,334,185	-0.13(-0.39%)
Nov 03, 2011	34.00	34.42	33.67	34.37	1,544,769	+0.70(+2.08%)
Nov 02, 2011	33.60	33.82	33.35	33.67	2,503,932	+0.52(+1.57%)