CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2008	16.12	16.24	15.64	15.71	19,757,860	-0.10(-0.62%)
Oct 30, 2008	15.53	15.94	15.51	15.81	10,662,704	+0.64(+4.21%)
Oct 29, 2008	15.77	16.05	15.14	15.17	10,844,582	-0.30(-1.94%)
Oct 28, 2008	14.85	15.79	14.47	15.47	7,218,625	+1.00(+6.89%)
Oct 27, 2008	14.43	15.01	14.41	14.47	7,461,550	-0.38(-2.54%)
Oct 24, 2008	14.49	15.09	14.49	14.85	12,272,587	-0.45(-2.94%)
Oct 23, 2008	15.30	15.53	14.63	15.30	13,740,653	+0.09(+0.60%)
Oct 22, 2008	15.96	15.96	14.97	15.21	10,789,553	-0.61(-3.83%)
Oct 21, 2008	16.20	16.20	15.76	15.81	6,337,677	-0.20(-1.22%)
Oct 20, 2008	16.16	16.20	15.63	16.01	8,483,615	+0.18(+1.11%)
Oct 17, 2008	15.53	16.05	15.21	15.83	9,490,438	+0.26(+1.67%)
Oct 16, 2008	15.69	15.69	14.46	15.57	18,328,510	+0.46(+3.06%)
Oct 15, 2008	15.92	15.92	14.84	15.11	11,961,845	-0.81(-5.11%)
Oct 14, 2008	17.09	17.09	15.59	15.92	24,245,732	-0.61(-3.70%)
Oct 13, 2008	16.62	16.62	15.48	16.54	9,704,920	+1.17(+7.58%)
Oct 10, 2008	14.81	15.80	14.09	15.37	22,653,580	+0.00(+0.00%)
Oct 09, 2008	16.39	16.56	15.22	15.37	20,248,744	-0.91(-5.56%)
Oct 08, 2008	15.83	16.82	15.83	16.27	12,804,128	-0.27(-1.61%)
Oct 07, 2008	17.79	17.79	16.51	16.54	9,702,818	-0.65(-3.79%)
Oct 06, 2008	17.28	17.60	16.61	17.19	14,424,147	-0.54(-3.05%)
Oct 03, 2008	18.59	18.72	17.71	17.73	0	-0.28(-1.55%)
Oct 02, 2008	18.14	18.14	17.80	18.01	7,887,007	-0.09(-0.50%)
Oct 01, 2008	17.93	18.29	17.57	18.10	13,082,736	+0.16(+0.91%)
Sep 30, 2008	17.59	17.94	17.57	17.94	3,967,167	+0.20(+1.14%)
Sep 29, 2008	18.16	18.20	17.47	17.74	14,733,200	-0.30(-1.66%)
Sep 26, 2008	17.88	18.21	17.88	18.04	0	-0.06(-0.32%)
Sep 25, 2008	17.80	18.17	17.74	18.10	11,899,502	+0.20(+1.09%)
Sep 24, 2008	17.72	17.90	17.62	17.90	6,924,922	+0.20(+1.14%)
Sep 23, 2008	17.94	18.12	17.70	17.70	5,991,215	-0.24(-1.34%)
Sep 22, 2008	18.09	19.13	17.82	17.94	7,813,703	-0.10(-0.54%)
Sep 19, 2008	19.21	19.73	18.04	18.04	0	-0.33(-1.81%)
Sep 18, 2008	18.43	18.49	17.97	18.37	16,014,409	+0.41(+2.27%)
Sep 17, 2008	18.33	18.48	17.95	17.96	13,321,659	-0.10(-0.57%)
Sep 16, 2008	18.75	18.75	18.07	18.07	12,179,184	-0.52(-2.82%)
Sep 15, 2008	18.79	18.86	18.50	18.59	11,470,520	-0.27(-1.41%)
Sep 12, 2008	18.77	18.86	18.70	18.86	4,976,251	+0.01(+0.03%)
Sep 11, 2008	18.63	18.91	18.48	18.85	6,954,608	+0.19(+1.04%)
Sep 10, 2008	18.75	18.75	18.59	18.66	7,946,513	+0.07(+0.38%)
Sep 09, 2008	18.93	18.95	18.58	18.59	7,496,089	-0.26(-1.37%)
Sep 08, 2008	18.61	18.84	18.49	18.84	6,371,205	+0.52(+2.86%)
Sep 05, 2008	18.15	18.37	18.06	18.32	0	+0.17(+0.93%)
Sep 04, 2008	18.42	18.42	18.14	18.15	4,849,622	-0.12(-0.67%)
Sep 03, 2008	18.35	18.45	18.28	18.28	3,303,599	-0.06(-0.32%)
Sep 02, 2008	18.40	18.57	18.33	18.33	5,566,366	+0.13(+0.71%)
Aug 29, 2008	18.39	18.40	18.17	18.20	2,576,781	-0.18(-0.99%)
Aug 28, 2008	18.35	18.41	18.23	18.39	2,299,322	+0.12(+0.64%)
Aug 27, 2008	18.17	18.29	18.14	18.27	1,928,865	+0.08(+0.46%)
Aug 26, 2008	18.19	18.30	18.12	18.18	2,311,806	-0.05(-0.25%)
Aug 25, 2008	18.41	18.48	18.20	18.23	4,866,755	-0.32(-1.74%)
Aug 22, 2008	18.34	18.64	18.34	18.55	4,330,997	+0.22(+1.20%)
Aug 21, 2008	18.18	18.34	18.13	18.33	2,919,370	-0.03(-0.18%)
Aug 20, 2008	18.39	18.47	18.22	18.37	3,402,900	-0.05(-0.28%)
Aug 19, 2008	18.45	18.51	18.37	18.42	4,242,082	-0.24(-1.28%)
Aug 18, 2008	18.68	18.75	18.50	18.66	3,987,968	-0.09(-0.48%)
Aug 15, 2008	18.58	18.77	18.53	18.75	0	+0.21(+1.12%)
Aug 14, 2008	18.46	18.69	18.34	18.54	6,787,463	+0.06(+0.31%)
Aug 13, 2008	18.59	18.60	18.39	18.48	7,136,875	-0.12(-0.66%)
Aug 12, 2008	18.57	18.67	18.45	18.61	4,705,688	+0.10(+0.52%)
Aug 11, 2008	18.41	18.61	18.37	18.51	4,490,452	+0.13(+0.70%)
Aug 08, 2008	18.00	18.46	17.99	18.38	4,769,262	+0.28(+1.54%)
Aug 07, 2008	18.25	18.26	18.01	18.10	6,171,870	-0.28(-1.51%)
Aug 06, 2008	18.03	18.39	18.00	18.38	8,129,533	+0.20(+1.10%)
Aug 05, 2008	18.04	18.34	17.96	18.18	5,249,318	+0.32(+1.81%)
Aug 04, 2008	17.73	17.98	17.70	17.85	3,483,546	+0.16(+0.91%)