CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2010	19.50	19.62	19.47	19.53	13,395,373	-0.09(-0.46%)
Nov 29, 2010	19.56	19.66	19.46	19.62	7,102,024	-0.03(-0.18%)
Nov 26, 2010	19.70	19.74	19.63	19.65	3,084,043	-0.13(-0.66%)
Nov 24, 2010	19.73	19.78	19.78	19.78	6,213,044	+0.15(+0.77%)
Nov 23, 2010	19.74	19.74	19.59	19.63	8,667,887	-0.23(-1.18%)
Nov 22, 2010	19.78	19.87	19.69	19.86	7,206,107	+0.00(+0.00%)
Nov 19, 2010	19.84	19.88	19.75	19.86	5,208,377	+0.01(+0.07%)
Nov 18, 2010	19.72	19.89	19.72	19.85	7,572,663	+0.26(+1.34%)
Nov 17, 2010	19.62	19.66	19.55	19.59	13,707,760	+0.01(+0.04%)
Nov 16, 2010	19.76	19.81	19.52	19.58	9,231,136	-0.23(-1.14%)
Nov 15, 2010	19.84	19.91	19.79	19.81	6,346,074	+0.01(+0.06%)
Nov 12, 2010	19.79	19.85	19.73	19.80	12,118,560	-0.10(-0.49%)
Nov 11, 2010	19.76	19.89	19.75	19.89	9,330,700	+0.02(+0.10%)
Nov 10, 2010	19.93	19.93	19.77	19.87	12,091,516	-0.06(-0.31%)
Nov 09, 2010	20.04	20.04	19.88	19.93	9,962,017	-0.10(-0.52%)
Nov 08, 2010	20.02	20.04	19.95	20.04	12,428,576	-0.03(-0.17%)
Nov 05, 2010	20.13	20.15	20.01	20.07	8,714,531	-0.10(-0.51%)
Nov 04, 2010	20.09	20.18	20.04	20.18	13,786,202	+0.24(+1.21%)
Nov 03, 2010	19.93	19.94	19.77	19.93	12,932,668	+0.06(+0.31%)
Nov 02, 2010	19.85	19.90	19.84	19.87	4,549,557	+0.12(+0.59%)
Nov 01, 2010	19.91	19.93	19.69	19.75	11,082,395	-0.08(-0.42%)
Oct 29, 2010	19.73	19.84	19.73	19.84	9,317,818	+0.07(+0.35%)
Oct 28, 2010	19.78	19.82	19.68	19.77	9,723,835	+0.07(+0.35%)
Oct 27, 2010	19.73	19.74	19.57	19.70	12,650,597	-0.21(-1.07%)
Oct 25, 2010	19.92	20.00	19.89	19.91	7,541,686	+0.05(+0.24%)
Oct 22, 2010	19.85	19.87	19.80	19.86	5,908,228	+0.09(+0.45%)
Oct 21, 2010	19.75	19.91	19.71	19.78	9,177,370	+0.05(+0.24%)
Oct 20, 2010	19.67	19.80	19.61	19.73	6,092,657	+0.17(+0.88%)
Oct 19, 2010	19.70	19.71	19.50	19.55	8,386,029	-0.24(-1.22%)
Oct 18, 2010	19.72	19.81	19.72	19.80	5,821,213	+0.07(+0.35%)
Oct 15, 2010	19.75	19.79	19.66	19.73	9,399,747	+0.05(+0.25%)
Oct 14, 2010	19.70	19.73	19.60	19.68	5,373,710	+0.01(+0.04%)
Oct 13, 2010	19.60	19.77	19.55	19.67	11,989,958	+0.17(+0.85%)
Oct 12, 2010	19.43	19.56	19.40	19.51	8,535,442	+0.05(+0.25%)
Oct 11, 2010	19.45	19.48	19.41	19.46	4,425,759	+0.02(+0.11%)
Oct 08, 2010	19.44	19.47	19.36	19.44	6,086,055	+0.04(+0.21%)
Oct 07, 2010	19.53	19.53	19.33	19.40	6,439,854	-0.07(-0.35%)
Oct 06, 2010	19.46	19.47	19.37	19.46	6,730,664	+0.08(+0.43%)
Oct 05, 2010	19.33	19.42	19.31	19.38	39,705	+0.18(+0.94%)
Oct 04, 2010	19.23	19.32	19.14	19.20	9,138,007	-0.06(-0.29%)
Oct 01, 2010	19.26	19.32	19.18	19.26	7,857,626	+0.03(+0.18%)
Sep 30, 2010	19.38	19.46	19.15	19.22	12,147,755	-0.07(-0.36%)
Sep 29, 2010	19.34	19.37	19.25	19.29	14,233	-0.06(-0.29%)
Sep 28, 2010	19.29	19.41	19.15	19.35	4,179	+0.12(+0.65%)
Sep 27, 2010	19.33	19.33	19.22	19.22	5,241,288	-0.11(-0.57%)
Sep 24, 2010	19.24	19.38	19.22	19.33	6,553,097	+0.26(+1.34%)
Sep 23, 2010	19.12	19.20	19.05	19.08	12,969,401	-0.12(-0.65%)
Sep 22, 2010	19.18	19.25	19.15	19.20	8,599,682	+0.03(+0.18%)
Sep 21, 2010	19.22	19.23	19.07	19.17	19,378,266	-0.03(-0.18%)
Sep 20, 2010	19.07	19.23	19.01	19.20	9,232,245	+0.21(+1.09%)
Sep 17, 2010	19.00	19.13	19.00	19.00	15,378,685	-0.03(-0.16%)
Sep 15, 2010	18.86	19.05	18.84	19.03	9,423,060	+0.13(+0.69%)
Sep 14, 2010	18.85	18.96	18.80	18.90	12,437,028	+0.03(+0.18%)
Sep 13, 2010	18.98	18.98	18.80	18.86	7,674,238	+0.02(+0.11%)
Sep 10, 2010	18.76	18.87	18.74	18.84	5,858,966	+0.09(+0.47%)
Sep 09, 2010	18.81	18.81	18.68	18.75	7,249,112	+0.06(+0.33%)
Sep 08, 2010	18.64	18.72	18.61	18.69	7,091	+0.08(+0.44%)
Sep 07, 2010	18.64	18.69	18.59	18.61	33,053	-0.08(-0.40%)
Sep 03, 2010	18.66	18.68	18.56	18.68	8,534,294	+0.12(+0.63%)
Sep 02, 2010	18.45	18.57	18.44	18.57	1,175	+0.12(+0.63%)