CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	17.88	17.98	17.73	17.73	13,193,626	-0.07(-0.38%)
Jan 28, 2010	17.88	18.01	17.80	17.80	20,951,628	-0.05(-0.27%)
Jan 27, 2010	17.79	17.87	17.71	17.85	18,553,388	+0.04(+0.23%)
Jan 26, 2010	17.74	17.88	17.71	17.81	11,991,395	-0.02(-0.11%)
Jan 25, 2010	17.92	17.93	17.74	17.83	8,979,706	+0.03(+0.19%)
Jan 22, 2010	17.77	17.93	17.73	17.80	13,418,017	-0.04(-0.23%)
Jan 21, 2010	18.08	18.17	17.80	17.84	13,362,429	-0.26(-1.42%)
Jan 20, 2010	18.19	18.19	17.96	18.09	12,809,472	-0.14(-0.74%)
Jan 19, 2010	18.17	18.26	18.09	18.23	16,212,934	+0.11(+0.60%)
Jan 15, 2010	18.23	18.12	18.12	18.12	17,682,454	-0.09(-0.48%)
Jan 14, 2010	18.23	18.28	18.19	18.21	7,769,323	-0.05(-0.30%)
Jan 13, 2010	18.14	18.30	18.13	18.26	11,710,721	+0.13(+0.71%)
Jan 12, 2010	17.96	18.13	17.96	18.13	10,079,108	+0.10(+0.56%)
Jan 11, 2010	17.98	18.06	17.86	18.03	9,071,317	+0.05(+0.26%)
Jan 08, 2010	18.00	18.00	17.88	17.98	8,033,060	-0.06(-0.34%)
Jan 07, 2010	18.10	18.10	17.94	18.05	10,269,979	+0.00(+0.00%)
Jan 06, 2010	18.04	18.07	17.96	18.05	13,690,872	-0.01(-0.07%)
Jan 05, 2010	18.07	18.09	17.96	18.06	17,440,938	+0.01(+0.04%)
Jan 04, 2010	17.90	18.13	17.90	18.05	12,507,303	+0.14(+0.76%)
Dec 31, 2009	18.14	17.92	17.92	17.92	7,533,746	-0.18(-0.97%)
Dec 30, 2009	18.09	18.15	18.07	18.09	4,642,672	-0.03(-0.19%)
Dec 29, 2009	18.11	18.17	18.11	18.13	4,706,928	+0.03(+0.19%)
Dec 28, 2009	18.15	18.15	18.04	18.09	12,514,410	+0.03(+0.19%)
Dec 24, 2009	18.03	18.09	18.00	18.06	2,316,734	+0.07(+0.38%)
Dec 23, 2009	17.94	18.03	17.94	17.99	5,258,011	+0.01(+0.08%)
Dec 22, 2009	17.84	17.99	17.84	17.98	6,072,856	+0.12(+0.68%)
Dec 21, 2009	17.84	17.96	17.78	17.86	11,302,299	+0.09(+0.53%)
Dec 18, 2009	17.96	17.96	17.57	17.76	14,947,309	-0.03(-0.19%)
Dec 17, 2009	17.92	17.96	17.79	17.80	15,958,129	-0.37(-2.01%)
Dec 16, 2009	18.16	18.17	18.00	18.16	9,111,198	+0.06(+0.35%)
Dec 15, 2009	18.14	18.14	18.05	18.10	7,806,458	-0.07(-0.41%)
Dec 14, 2009	18.17	18.19	18.12	18.17	6,096,015	+0.07(+0.37%)
Dec 11, 2009	18.10	18.19	18.06	18.10	6,792,278	+0.10(+0.56%)
Dec 10, 2009	18.08	18.10	17.98	18.00	9,908,166	+0.06(+0.34%)
Dec 09, 2009	17.92	17.96	17.83	17.94	9,901,931	+0.03(+0.19%)
Dec 08, 2009	18.04	18.04	17.84	17.91	14,876,645	-0.21(-1.15%)
Dec 07, 2009	18.05	18.18	18.05	18.12	6,621,057	-0.02(-0.11%)
Dec 04, 2009	18.19	18.30	18.02	18.14	12,064,821	+0.09(+0.52%)
Dec 03, 2009	18.21	18.21	18.02	18.04	11,304,639	-0.14(-0.77%)
Dec 02, 2009	18.15	18.23	18.10	18.18	7,417,167	-0.02(-0.11%)
Dec 01, 2009	18.10	18.21	17.99	18.20	7,980,986	+0.25(+1.38%)
Nov 30, 2009	18.04	18.04	17.89	17.96	7,051,738	-0.07(-0.37%)
Nov 27, 2009	17.80	18.11	17.79	18.02	5,834,883	-0.17(-0.92%)
Nov 25, 2009	18.27	18.27	18.18	18.19	7,235,706	-0.03(-0.18%)
Nov 24, 2009	18.14	18.25	18.12	18.22	6,809,538	+0.04(+0.22%)
Nov 23, 2009	18.14	18.26	18.14	18.18	6,371,148	+0.15(+0.86%)
Nov 20, 2009	17.93	18.08	17.93	18.03	8,475,124	+0.03(+0.15%)
Nov 19, 2009	18.00	18.04	17.87	18.00	9,249,811	-0.09(-0.48%)
Nov 18, 2009	18.12	18.12	17.97	18.09	9,285,720	-0.01(-0.07%)
Nov 17, 2009	18.00	18.10	18.00	18.10	6,321,361	+0.09(+0.48%)
Nov 16, 2009	17.95	18.11	17.95	18.02	7,778,858	+0.10(+0.56%)
Nov 13, 2009	17.84	17.95	17.78	17.92	6,039,914	+0.12(+0.68%)
Nov 12, 2009	17.88	17.97	17.78	17.80	7,136,506	-0.11(-0.60%)
Nov 11, 2009	17.94	17.94	17.82	17.90	10,726,467	+0.05(+0.30%)
Nov 10, 2009	17.85	17.94	17.79	17.85	5,242,624	-0.01(-0.04%)
Nov 09, 2009	17.71	17.86	17.61	17.86	8,064,084	+0.29(+1.64%)
Nov 06, 2009	17.44	17.59	17.41	17.57	6,818,413	+0.09(+0.54%)
Nov 05, 2009	17.37	17.54	17.28	17.47	17,780,014	+0.03(+0.19%)
Nov 04, 2009	17.40	17.60	17.39	17.44	11,989,099	+0.07(+0.39%)
Nov 03, 2009	17.41	17.49	17.29	17.37	27,116,862	-0.11(-0.65%)