State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	30.56	30.68	29.90	30.29	6,884,000	-0.31(-1.01%)
May 30, 2012	30.99	31.00	30.45	30.60	4,834,330	-0.69(-2.21%)
May 29, 2012	30.89	31.32	30.87	31.29	3,974,076	+0.58(+1.89%)
May 25, 2012	30.50	30.93	30.50	30.71	3,189,592	+0.04(+0.12%)
May 24, 2012	30.83	30.87	30.35	30.68	3,173,247	-0.12(-0.41%)
May 23, 2012	30.18	30.85	30.01	30.80	4,878,662	+0.34(+1.11%)
May 22, 2012	30.67	31.06	30.28	30.46	6,686,347	-0.15(-0.48%)
May 21, 2012	30.27	30.73	30.09	30.61	3,825,519	+0.40(+1.31%)
May 18, 2012	30.66	30.90	30.10	30.21	6,175,757	-0.29(-0.96%)
May 17, 2012	30.69	31.07	30.50	30.51	5,815,450	-0.22(-0.72%)
May 16, 2012	31.62	31.91	30.72	30.73	6,370,037	-0.72(-2.29%)
May 15, 2012	31.10	31.77	31.03	31.45	5,998,267	+0.25(+0.80%)
May 14, 2012	31.83	31.96	31.18	31.20	7,715,148	-0.83(-2.59%)
May 11, 2012	31.81	32.35	31.62	32.03	5,311,511	-0.24(-0.75%)
May 10, 2012	32.46	32.68	32.20	32.27	4,273,418	+0.18(+0.55%)
May 09, 2012	32.48	32.51	31.99	32.09	6,120,721	-0.79(-2.41%)
May 08, 2012	32.93	33.25	32.62	32.89	5,203,294	-0.39(-1.17%)
May 07, 2012	33.13	33.59	33.07	33.28	3,730,192	+0.06(+0.18%)
May 04, 2012	33.68	33.91	32.98	33.22	5,365,679	-0.65(-1.91%)
May 03, 2012	34.00	34.20	33.79	33.87	4,244,716	-0.07(-0.20%)
May 02, 2012	33.95	34.09	33.78	33.93	3,299,558	-0.29(-0.84%)
May 01, 2012	33.93	34.65	33.93	34.22	3,817,415	+0.24(+0.71%)
Apr 30, 2012	33.95	34.04	33.78	33.98	2,840,199	-0.07(-0.22%)
Apr 27, 2012	34.24	34.42	33.99	34.05	3,979,392	-0.03(-0.09%)
Apr 26, 2012	33.68	34.26	33.62	34.08	3,954,655	+0.30(+0.89%)
Apr 25, 2012	33.51	33.90	33.42	33.78	4,739,339	+0.54(+1.61%)
Apr 24, 2012	32.84	33.29	32.82	33.24	4,179,589	+0.48(+1.46%)
Apr 23, 2012	32.67	32.90	32.59	32.76	4,003,199	-0.40(-1.22%)
Apr 20, 2012	33.43	33.65	33.14	33.17	6,043,751	+0.07(+0.20%)
Apr 19, 2012	32.96	33.41	32.89	33.10	6,947,110	+0.07(+0.20%)
Apr 18, 2012	32.41	33.29	32.36	33.04	6,312,445	+0.29(+0.88%)
Apr 17, 2012	32.28	32.88	31.41	32.75	8,628,319	+0.64(+1.99%)
Apr 16, 2012	32.01	32.31	31.71	32.11	4,210,331	+0.36(+1.13%)
Apr 13, 2012	32.37	32.43	31.73	31.75	4,513,462	-0.73(-2.24%)
Apr 12, 2012	31.86	32.53	31.81	32.48	3,957,889	+0.63(+1.98%)
Apr 11, 2012	32.07	32.21	31.76	31.85	3,088,343	+0.24(+0.74%)
Apr 10, 2012	32.12	32.34	31.60	31.61	4,245,949	-0.60(-1.87%)
Apr 09, 2012	32.23	32.35	31.90	32.21	5,248,703	-0.54(-1.66%)
Apr 05, 2012	32.68	33.03	32.56	32.76	3,345,596	-0.03(-0.09%)
Apr 04, 2012	33.33	33.38	32.65	32.79	5,131,414	-0.96(-2.83%)
Apr 03, 2012	33.61	33.76	33.13	33.74	3,709,240	+0.01(+0.04%)
Apr 02, 2012	33.32	33.91	33.15	33.73	3,728,094	+0.28(+0.84%)
Mar 30, 2012	33.35	33.46	32.95	33.45	3,390,135	+0.32(+0.98%)
Mar 29, 2012	33.01	33.18	32.69	33.12	3,850,084	-0.12(-0.38%)
Mar 28, 2012	33.18	33.35	32.78	33.25	3,152,714	-0.01(-0.04%)
Mar 27, 2012	33.85	33.94	33.25	33.26	2,965,273	-0.58(-1.73%)
Mar 26, 2012	33.84	34.14	33.64	33.85	3,994,083	+0.48(+1.45%)
Mar 23, 2012	32.91	33.50	32.80	33.37	3,668,015	+0.45(+1.38%)
Mar 22, 2012	33.25	33.36	32.74	32.91	3,831,651	-0.38(-1.14%)
Mar 21, 2012	33.56	33.70	33.29	33.29	3,142,665	-0.27(-0.81%)
Mar 20, 2012	33.23	33.72	33.11	33.56	4,675,972	-0.04(-0.13%)
Mar 19, 2012	33.36	33.99	33.00	33.61	4,690,221	+0.15(+0.44%)
Mar 16, 2012	34.40	34.51	33.31	33.46	7,157,216	-0.06(-0.17%)
Mar 15, 2012	32.85	33.79	32.54	33.52	7,554,756	+0.70(+2.14%)
Mar 14, 2012	32.63	32.85	32.28	32.82	8,063,406	+0.74(+2.30%)
Mar 13, 2012	30.80	32.22	30.70	32.08	8,117,322	+1.60(+5.25%)
Mar 12, 2012	30.76	30.80	30.18	30.48	3,631,160	-0.31(-1.00%)
Mar 09, 2012	30.59	30.96	30.43	30.78	3,074,148	+0.25(+0.81%)
Mar 08, 2012	30.54	30.70	30.27	30.54	3,595,633	+0.25(+0.82%)
Mar 07, 2012	30.05	30.35	29.91	30.29	4,270,991	+0.37(+1.22%)
Mar 06, 2012	30.21	30.41	29.84	29.92	7,982,500	-0.61(-2.01%)
Mar 05, 2012	30.65	30.70	30.23	30.54	3,171,827	-0.16(-0.52%)
Mar 02, 2012	31.07	31.15	30.69	30.70	4,196,753	-0.32(-1.04%)