S&P Dividend SPDR (NY: SDY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	45.60	45.65	45.23	45.33	984,658	-0.25(-0.55%)
Aug 29, 2013	45.48	45.77	45.39	45.58	1,152,687	+0.05(+0.12%)
Aug 28, 2013	45.48	45.67	45.37	45.52	1,180,349	+0.00(+0.00%)
Aug 27, 2013	45.78	45.84	45.51	45.52	1,187,880	-0.62(-1.35%)
Aug 26, 2013	46.45	46.47	46.09	46.15	546,460	-0.23(-0.50%)
Aug 23, 2013	46.28	46.43	46.04	46.38	754,444	+0.17(+0.37%)
Aug 22, 2013	45.90	46.28	45.85	46.21	1,620,127	+0.37(+0.80%)
Aug 21, 2013	46.04	46.21	45.77	45.84	872,394	-0.35(-0.75%)
Aug 20, 2013	46.02	46.34	45.96	46.19	1,078,727	+0.22(+0.49%)
Aug 19, 2013	46.18	46.25	45.96	45.96	1,020,396	-0.28(-0.60%)
Aug 16, 2013	46.41	46.41	46.13	46.24	1,200,271	-0.22(-0.47%)
Aug 15, 2013	46.89	46.89	46.40	46.46	1,440,689	-0.75(-1.58%)
Aug 14, 2013	47.54	47.57	47.20	47.20	1,399,462	-0.34(-0.71%)
Aug 13, 2013	47.64	47.64	47.28	47.54	709,375	-0.04(-0.09%)
Aug 12, 2013	47.50	47.65	47.42	47.58	962,814	-0.11(-0.23%)
Aug 09, 2013	47.57	47.78	47.48	47.69	925,627	-0.01(-0.01%)
Aug 08, 2013	47.67	47.83	47.51	47.70	1,251,428	+0.12(+0.24%)
Aug 07, 2013	47.60	47.67	47.46	47.58	1,008,051	-0.17(-0.36%)
Aug 06, 2013	47.86	47.91	47.68	47.76	663,069	-0.19(-0.40%)
Aug 05, 2013	47.97	48.03	47.86	47.95	607,817	-0.09(-0.20%)
Aug 02, 2013	47.98	48.06	47.80	48.04	832,391	-0.04(-0.08%)