S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	32.97	33.18	32.75	32.96	1,611,082	+0.20(+0.62%)
Aug 30, 2011	32.58	32.94	32.35	32.75	1,510,110	+0.07(+0.21%)
Aug 29, 2011	32.18	32.70	32.16	32.68	1,835,420	+0.87(+2.74%)
Aug 26, 2011	31.34	31.90	30.78	31.81	945,397	+0.37(+1.17%)
Aug 25, 2011	32.10	32.19	31.32	31.44	1,701,643	-0.53(-1.65%)
Aug 24, 2011	31.44	32.01	31.34	31.97	1,929,831	+0.50(+1.58%)
Aug 23, 2011	30.67	31.48	30.56	31.48	1,683,480	+0.93(+3.04%)
Aug 22, 2011	31.05	31.09	30.43	30.55	1,228,693	+0.07(+0.23%)
Aug 19, 2011	30.42	31.11	30.39	30.48	1,505,465	-0.26(-0.85%)
Aug 18, 2011	31.14	31.14	30.48	30.74	2,586,299	-0.99(-3.11%)
Aug 17, 2011	31.90	32.09	31.53	31.72	1,761,290	-0.02(-0.06%)
Aug 16, 2011	31.70	31.93	31.42	31.74	2,147,834	-0.17(-0.54%)
Aug 15, 2011	31.48	31.93	31.48	31.92	2,107,385	+0.69(+2.22%)
Aug 12, 2011	31.30	31.49	31.00	31.22	1,991,114	+0.15(+0.49%)
Aug 11, 2011	29.91	31.43	29.83	31.07	3,162,842	+1.34(+4.49%)
Aug 10, 2011	30.43	30.69	29.67	29.73	3,934,739	-1.15(-3.73%)
Aug 09, 2011	31.04	30.88	29.08	30.88	5,243,753	+1.37(+4.63%)
Aug 08, 2011	30.64	30.95	29.51	29.52	4,013,636	-1.84(-5.86%)
Aug 05, 2011	31.59	31.63	30.61	31.36	3,737,538	+0.15(+0.49%)
Aug 04, 2011	32.12	32.19	31.17	31.20	2,852,784	-1.25(-3.86%)
Aug 03, 2011	32.40	32.47	31.91	32.46	2,866,846	+0.07(+0.22%)
Aug 02, 2011	32.80	32.96	32.39	32.39	2,594,787	-0.61(-1.85%)