State Street Corp (NY: STT )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	44.98	45.09	44.56	44.96	3,288,710	-0.12(-0.27%)
May 30, 2017	45.00	45.21	44.93	45.08	2,288,304	-0.17(-0.38%)
May 26, 2017	45.15	45.41	45.04	45.25	2,297,700	-0.08(-0.18%)
May 25, 2017	45.32	45.70	45.17	45.34	2,210,276	+0.18(+0.40%)
May 24, 2017	45.06	45.19	44.84	45.15	2,995,968	+0.17(+0.37%)
May 23, 2017	44.67	45.16	44.44	44.99	1,887,468	+0.39(+0.87%)
May 22, 2017	44.84	44.92	44.36	44.60	2,745,993	+0.00(+0.00%)
May 19, 2017	44.17	44.89	44.03	44.60	4,080,808	+0.51(+1.15%)
May 18, 2017	44.03	44.42	43.76	44.09	2,873,674	+0.04(+0.09%)
May 17, 2017	45.76	45.24	43.84	44.06	4,458,826	-1.70(-3.72%)
May 16, 2017	45.53	45.83	45.15	45.76	2,425,638	+0.06(+0.13%)
May 15, 2017	45.66	45.94	45.58	45.69	3,397,997	+0.12(+0.27%)
May 12, 2017	45.52	45.63	45.11	45.57	2,819,026	-0.14(-0.31%)
May 11, 2017	45.92	46.04	45.39	45.72	3,381,676	-0.40(-0.87%)
May 10, 2017	45.89	46.14	45.80	46.12	1,427,875	+0.06(+0.13%)
May 09, 2017	46.09	46.49	45.94	46.06	2,497,328	+0.03(+0.07%)
May 08, 2017	46.31	46.43	45.86	46.03	2,341,541	-0.12(-0.25%)
May 05, 2017	46.36	46.42	46.02	46.14	2,277,283	-0.07(-0.14%)
May 04, 2017	46.59	46.80	46.08	46.21	3,491,824	-0.03(-0.07%)
May 03, 2017	45.74	46.33	45.59	46.24	3,229,188	+0.24(+0.52%)
May 02, 2017	46.41	46.49	45.90	46.00	3,749,265	-0.33(-0.70%)