CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	22.45	22.65	22.43	22.63	9,894,908	+0.52(+2.34%)
Nov 29, 2011	21.95	22.19	21.93	22.11	6,782,977	+0.23(+1.04%)
Nov 28, 2011	21.83	21.92	21.77	21.89	9,528,450	+0.34(+1.58%)
Nov 25, 2011	21.49	21.69	21.45	21.55	4,543,595	+0.08(+0.36%)
Nov 23, 2011	21.55	21.62	21.42	21.47	7,176,122	-0.23(-1.08%)
Nov 22, 2011	21.63	21.87	21.63	21.70	8,131,316	+0.02(+0.10%)
Nov 21, 2011	21.81	21.87	21.60	21.68	30,710,046	-0.35(-1.61%)
Nov 18, 2011	22.03	22.10	21.94	22.04	11,471,296	+0.06(+0.29%)
Nov 17, 2011	21.96	22.16	21.83	21.97	9,481,237	-0.08(-0.35%)
Nov 16, 2011	22.09	22.34	22.02	22.05	10,336,030	-0.20(-0.89%)
Nov 15, 2011	22.13	22.31	22.09	22.25	8,962,045	+0.11(+0.48%)
Nov 14, 2011	22.26	22.26	22.09	22.14	3,842,009	-0.19(-0.86%)
Nov 11, 2011	22.21	22.36	22.21	22.33	4,419,215	+0.26(+1.16%)
Nov 10, 2011	22.06	22.14	21.87	22.08	6,344,355	+0.21(+0.97%)
Nov 09, 2011	22.11	22.11	21.78	21.87	8,720,968	-0.53(-2.34%)
Nov 08, 2011	22.21	22.41	22.10	22.39	8,213,283	+0.22(+0.99%)
Nov 07, 2011	21.99	22.17	21.87	22.17	6,884,651	+0.18(+0.84%)
Nov 04, 2011	21.94	22.03	21.84	21.99	6,887,158	-0.13(-0.58%)
Nov 03, 2011	22.02	22.13	21.92	22.11	7,289,976	+0.27(+1.23%)
Nov 02, 2011	21.84	21.88	21.71	21.84	6,842,121	+0.21(+0.95%)
Nov 01, 2011	21.66	21.85	21.61	21.64	26,387,282	-0.38(-1.74%)
Oct 31, 2011	22.21	22.30	22.02	22.02	11,569,232	-0.33(-1.49%)
Oct 28, 2011	22.31	22.41	22.23	22.36	16,906,070	-0.06(-0.25%)
Oct 27, 2011	22.40	22.48	22.19	22.41	30,564,028	+0.28(+1.28%)
Oct 26, 2011	22.12	22.15	21.82	22.13	7,450,709	+0.22(+1.00%)
Oct 25, 2011	22.12	22.15	21.89	21.91	18,877,098	-0.26(-1.18%)
Oct 24, 2011	22.33	22.33	22.12	22.17	13,749,837	-0.16(-0.70%)
Oct 21, 2011	22.19	22.33	22.11	22.33	19,359,114	+0.35(+1.61%)
Oct 20, 2011	21.90	22.06	21.84	21.97	8,836,239	+0.12(+0.55%)
Oct 19, 2011	21.93	22.04	21.81	21.85	10,428,139	-0.06(-0.29%)
Oct 18, 2011	21.73	22.09	21.57	21.92	21,115,944	+0.16(+0.75%)
Oct 17, 2011	21.82	21.94	21.67	21.75	8,126,956	-0.15(-0.68%)
Oct 14, 2011	21.89	21.94	21.78	21.90	5,926,915	+0.17(+0.78%)
Oct 13, 2011	21.76	21.80	21.60	21.73	5,834,746	-0.06(-0.29%)
Oct 12, 2011	21.72	21.92	21.71	21.80	10,874,729	+0.17(+0.79%)
Oct 11, 2011	21.59	21.67	21.53	21.62	7,630,103	-0.04(-0.20%)
Oct 10, 2011	21.50	21.67	21.50	21.67	7,994,829	+0.33(+1.56%)
Oct 07, 2011	21.31	21.48	21.20	21.33	15,240,152	+0.12(+0.57%)
Oct 06, 2011	20.97	21.23	20.96	21.21	14,015,535	+0.25(+1.18%)
Oct 05, 2011	20.90	20.99	20.82	20.96	13,971,950	+0.03(+0.14%)
Oct 04, 2011	20.54	20.94	20.36	20.94	21,380,430	+0.20(+0.96%)
Oct 03, 2011	20.96	21.16	20.74	20.74	23,990,098	-0.31(-1.45%)
Sep 30, 2011	21.12	21.35	21.03	21.04	20,970,126	-0.22(-1.03%)
Sep 29, 2011	21.32	21.45	21.01	21.26	12,100,796	+0.21(+0.98%)
Sep 28, 2011	21.50	21.54	21.03	21.06	17,333,778	-0.40(-1.88%)
Sep 27, 2011	21.60	21.67	21.35	21.46	21,551,030	+0.13(+0.60%)
Sep 26, 2011	21.04	21.33	20.95	21.33	17,037,538	+0.40(+1.93%)
Sep 23, 2011	20.78	20.99	20.75	20.93	18,455,658	+0.04(+0.20%)
Sep 22, 2011	20.80	20.99	20.70	20.89	28,158,306	-0.40(-1.90%)
Sep 21, 2011	21.79	21.82	21.29	21.29	17,070,810	-0.45(-2.06%)
Sep 20, 2011	21.74	21.97	21.68	21.74	10,057,064	+0.04(+0.20%)
Sep 19, 2011	21.63	21.75	21.55	21.70	9,497,509	-0.18(-0.84%)
Sep 16, 2011	21.84	21.94	21.77	21.88	18,087,248	+0.14(+0.65%)
Sep 15, 2011	21.59	21.75	21.50	21.74	13,900,568	+0.25(+1.18%)
Sep 14, 2011	21.27	21.68	21.16	21.49	17,446,306	+0.25(+1.19%)
Sep 13, 2011	21.17	21.27	21.01	21.23	12,573,176	+0.08(+0.37%)
Sep 12, 2011	20.84	21.19	20.82	21.15	14,813,987	+0.02(+0.10%)
Sep 09, 2011	21.44	21.44	21.03	21.13	17,068,148	-0.48(-2.22%)
Sep 08, 2011	21.58	21.83	21.54	21.61	9,091,007	-0.06(-0.26%)
Sep 07, 2011	21.49	21.67	21.45	21.67	12,683,465	+0.38(+1.79%)
Sep 06, 2011	20.94	21.33	20.87	21.29	16,702,210	-0.08(-0.40%)
Sep 02, 2011	21.44	21.56	21.35	21.37	15,427,487	-0.31(-1.43%)