CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	30.64	31.06	30.51	30.85	29,016,114	-0.15(-0.49%)
Jan 30, 2014	31.07	31.12	30.95	31.00	24,789,282	+0.05(+0.15%)
Jan 29, 2014	31.30	31.35	30.87	30.95	38,873,780	-0.55(-1.75%)
Jan 28, 2014	31.32	31.56	31.30	31.51	6,636,105	+0.24(+0.77%)
Jan 27, 2014	31.41	31.45	31.21	31.26	11,167,216	-0.13(-0.41%)
Jan 24, 2014	31.63	31.77	31.36	31.39	25,046,980	-0.29(-0.91%)
Jan 23, 2014	31.85	31.85	31.57	31.68	11,782,092	-0.28(-0.88%)
Jan 22, 2014	31.98	32.07	31.92	31.96	4,776,585	+0.00(+0.00%)
Jan 21, 2014	31.93	32.04	31.75	31.96	7,423,910	+0.12(+0.38%)
Jan 17, 2014	32.05	31.84	31.84	31.84	10,879,701	-0.25(-0.78%)
Jan 16, 2014	31.99	32.13	31.92	32.09	8,617,881	+0.01(+0.02%)
Jan 15, 2014	32.07	32.19	32.01	32.08	5,793,071	+0.01(+0.02%)
Jan 14, 2014	31.99	32.13	31.93	32.07	14,382,200	+0.17(+0.52%)
Jan 13, 2014	32.09	32.19	31.87	31.91	12,255,646	-0.18(-0.57%)
Jan 10, 2014	32.13	32.20	31.97	32.09	21,014,382	+0.05(+0.14%)
Jan 09, 2014	31.96	32.08	31.83	32.04	32,291,648	+0.17(+0.52%)
Jan 08, 2014	32.11	32.11	31.81	31.88	31,479,944	-0.24(-0.75%)
Jan 07, 2014	32.11	32.19	31.97	32.12	9,882,423	+0.17(+0.55%)
Jan 06, 2014	32.15	32.19	31.87	31.94	12,550,968	-0.12(-0.38%)
Jan 03, 2014	32.19	32.24	32.04	32.07	8,323,127	-0.06(-0.19%)
Jan 02, 2014	32.43	32.44	32.07	32.13	19,816,188	-0.40(-1.23%)
Dec 31, 2013	32.56	32.53	32.53	32.53	8,610,553	+0.02(+0.07%)
Dec 30, 2013	32.42	32.52	32.41	32.50	4,288,662	+0.08(+0.26%)
Dec 27, 2013	32.40	32.48	32.36	32.42	4,744,907	+0.08(+0.23%)
Dec 26, 2013	32.24	32.35	32.19	32.35	20,024,420	+0.13(+0.40%)
Dec 24, 2013	32.17	32.28	32.12	32.22	7,816,121	+0.05(+0.14%)
Dec 23, 2013	32.27	32.31	32.06	32.17	8,723,181	-0.03(-0.09%)
Dec 20, 2013	32.02	32.29	32.01	32.20	14,544,463	+0.15(+0.45%)
Dec 19, 2013	32.03	32.09	31.87	32.06	7,587,286	-0.06(-0.19%)
Dec 18, 2013	31.63	32.13	31.31	32.12	15,649,376	+0.53(+1.66%)
Dec 17, 2013	31.71	31.76	31.52	31.59	9,649,009	-0.15(-0.47%)
Dec 16, 2013	31.85	31.94	31.67	31.74	7,844,516	-0.01(-0.02%)
Dec 13, 2013	31.88	31.90	31.65	31.75	7,893,810	-0.05(-0.17%)
Dec 12, 2013	32.24	32.24	31.77	31.80	12,864,144	-0.44(-1.37%)
Dec 11, 2013	32.18	32.39	32.18	32.24	28,898,882	+0.05(+0.16%)
Dec 10, 2013	32.40	32.44	32.10	32.19	4,449,386	-0.28(-0.86%)
Dec 09, 2013	32.48	32.58	32.41	32.47	7,340,149	+0.11(+0.35%)
Dec 06, 2013	32.17	32.39	32.12	32.36	9,464,304	+0.44(+1.36%)
Dec 05, 2013	32.10	32.14	31.88	31.92	8,068,240	-0.29(-0.91%)
Dec 04, 2013	32.21	32.29	31.96	32.21	10,775,095	-0.08(-0.23%)
Dec 03, 2013	32.09	32.30	32.13	32.29	8,154,527	+0.16(+0.49%)
Dec 02, 2013	32.32	32.33	32.05	32.13	6,712,514	-0.17(-0.53%)
Nov 29, 2013	32.42	32.50	32.27	32.30	3,517,639	-0.05(-0.16%)
Nov 27, 2013	32.44	32.44	32.27	32.36	4,336,323	+0.02(+0.07%)
Nov 26, 2013	32.40	32.48	32.28	32.33	5,131,584	-0.03(-0.09%)
Nov 25, 2013	32.52	32.55	32.32	32.36	5,920,960	-0.05(-0.16%)
Nov 22, 2013	32.30	32.44	32.19	32.42	7,246,742	+0.17(+0.52%)
Nov 21, 2013	32.19	32.27	32.12	32.25	9,023,871	+0.06(+0.17%)
Nov 20, 2013	32.36	32.45	32.09	32.19	9,841,819	-0.14(-0.42%)
Nov 19, 2013	32.40	32.44	32.27	32.33	9,337,292	-0.12(-0.36%)
Nov 18, 2013	32.64	32.64	32.38	32.44	5,225,565	-0.10(-0.31%)
Nov 15, 2013	32.49	32.62	32.41	32.54	4,066,085	+0.04(+0.12%)
Nov 14, 2013	32.29	32.54	32.27	32.51	7,843,940	+0.23(+0.72%)
Nov 13, 2013	31.89	32.29	31.86	32.27	10,187,187	+0.27(+0.84%)
Nov 12, 2013	31.88	32.03	31.85	32.00	7,531,609	+0.06(+0.18%)
Nov 11, 2013	32.03	32.09	31.92	31.95	10,627,056	-0.10(-0.32%)
Nov 08, 2013	31.90	32.05	31.64	32.05	20,186,562	+0.16(+0.49%)
Nov 07, 2013	32.34	32.36	31.82	31.89	15,968,429	-0.47(-1.46%)
Nov 06, 2013	32.18	32.37	32.03	32.36	9,128,539	+0.35(+1.08%)
Nov 05, 2013	31.93	32.12	31.83	32.02	9,059,425	+0.06(+0.19%)
Nov 04, 2013	32.00	32.09	31.84	31.96	7,063,662	+0.03(+0.09%)