CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	22.62	22.82	22.60	22.80	9,820,772	+0.52(+2.34%)
Nov 29, 2011	22.12	22.35	22.10	22.28	6,732,157	+0.23(+1.04%)
Nov 28, 2011	22.00	22.08	21.93	22.05	9,457,060	+0.34(+1.58%)
Nov 25, 2011	21.65	21.85	21.61	21.71	4,509,553	+0.08(+0.36%)
Nov 23, 2011	21.72	21.78	21.58	21.63	7,122,356	-0.24(-1.08%)
Nov 22, 2011	21.80	22.03	21.80	21.87	8,070,393	+0.02(+0.10%)
Nov 21, 2011	21.97	22.04	21.77	21.85	30,479,954	-0.36(-1.61%)
Nov 18, 2011	22.20	22.27	22.10	22.20	11,385,350	+0.06(+0.29%)
Nov 17, 2011	22.12	22.32	22.00	22.14	9,410,200	-0.08(-0.35%)
Nov 16, 2011	22.26	22.51	22.19	22.22	10,258,589	-0.20(-0.89%)
Nov 15, 2011	22.30	22.48	22.26	22.42	8,894,899	+0.11(+0.48%)
Nov 14, 2011	22.43	22.43	22.26	22.31	3,813,223	-0.19(-0.86%)
Nov 11, 2011	22.37	22.53	22.37	22.50	4,386,105	+0.26(+1.16%)
Nov 10, 2011	22.22	22.30	22.03	22.25	6,296,821	+0.21(+0.97%)
Nov 09, 2011	22.28	22.28	21.95	22.03	8,655,627	-0.53(-2.34%)
Nov 08, 2011	22.38	22.57	22.27	22.56	8,151,747	+0.22(+0.99%)
Nov 07, 2011	22.16	22.34	22.04	22.34	6,833,068	+0.19(+0.84%)
Nov 04, 2011	22.11	22.20	22.01	22.15	6,835,557	-0.13(-0.58%)
Nov 03, 2011	22.18	22.30	22.08	22.28	7,235,357	+0.27(+1.23%)
Nov 02, 2011	22.01	22.05	21.87	22.01	6,790,857	+0.21(+0.95%)
Nov 01, 2011	21.82	22.02	21.77	21.80	26,189,578	-0.39(-1.74%)
Oct 31, 2011	22.38	22.47	22.19	22.19	11,482,551	-0.34(-1.49%)
Oct 28, 2011	22.48	22.57	22.40	22.52	16,779,404	-0.06(-0.25%)
Oct 27, 2011	22.57	22.65	22.35	22.58	30,335,032	+0.29(+1.28%)
Oct 26, 2011	22.29	22.32	21.99	22.30	7,394,885	+0.22(+1.00%)
Oct 25, 2011	22.29	22.32	22.05	22.07	18,735,664	-0.26(-1.18%)
Oct 24, 2011	22.50	22.50	22.29	22.34	13,646,818	-0.16(-0.70%)
Oct 21, 2011	22.36	22.50	22.28	22.50	19,214,070	+0.36(+1.61%)
Oct 20, 2011	22.07	22.23	22.00	22.14	8,770,034	+0.12(+0.55%)
Oct 19, 2011	22.10	22.21	21.97	22.02	10,350,008	-0.06(-0.29%)
Oct 18, 2011	21.90	22.25	21.73	22.08	20,957,736	+0.16(+0.75%)
Oct 17, 2011	21.99	22.11	21.83	21.92	8,066,066	-0.15(-0.68%)
Oct 14, 2011	22.06	22.10	21.95	22.07	5,882,509	+0.17(+0.78%)
Oct 13, 2011	21.92	21.97	21.77	21.90	5,791,030	-0.06(-0.29%)
Oct 12, 2011	21.88	22.09	21.87	21.96	10,793,251	+0.17(+0.79%)
Oct 11, 2011	21.75	21.84	21.70	21.79	7,572,935	-0.04(-0.20%)
Oct 10, 2011	21.67	21.83	21.66	21.83	7,934,929	+0.34(+1.56%)
Oct 07, 2011	21.47	21.64	21.36	21.50	15,125,967	+0.12(+0.57%)
Oct 06, 2011	21.13	21.39	21.12	21.37	13,910,526	+0.25(+1.18%)
Oct 05, 2011	21.06	21.14	20.97	21.12	13,867,267	+0.03(+0.14%)
Oct 04, 2011	20.69	21.10	20.52	21.09	21,220,240	+0.20(+0.96%)
Oct 03, 2011	21.12	21.32	20.89	20.89	23,810,356	-0.31(-1.45%)
Sep 30, 2011	21.28	21.51	21.19	21.20	20,813,010	-0.22(-1.03%)
Sep 29, 2011	21.48	21.62	21.17	21.42	12,010,132	+0.21(+0.98%)
Sep 28, 2011	21.67	21.70	21.19	21.22	17,203,908	-0.41(-1.88%)
Sep 27, 2011	21.77	21.84	21.51	21.62	21,389,562	+0.13(+0.60%)
Sep 26, 2011	21.19	21.50	21.11	21.50	16,909,886	+0.41(+1.93%)
Sep 23, 2011	20.94	21.14	20.90	21.09	18,317,382	+0.04(+0.20%)
Sep 22, 2011	20.96	21.14	20.85	21.04	27,947,334	-0.41(-1.90%)
Sep 21, 2011	21.95	21.98	21.45	21.45	16,942,910	-0.45(-2.06%)
Sep 20, 2011	21.90	22.14	21.85	21.90	9,981,713	+0.04(+0.20%)
Sep 19, 2011	21.80	21.92	21.72	21.86	9,426,351	-0.19(-0.84%)
Sep 16, 2011	22.00	22.10	21.94	22.05	17,951,732	+0.14(+0.65%)
Sep 15, 2011	21.75	21.91	21.66	21.90	13,796,421	+0.26(+1.18%)
Sep 14, 2011	21.43	21.85	21.32	21.65	17,315,592	+0.26(+1.19%)
Sep 13, 2011	21.33	21.43	21.16	21.39	12,478,974	+0.08(+0.37%)
Sep 12, 2011	20.99	21.35	20.98	21.31	14,702,996	+0.02(+0.10%)
Sep 09, 2011	21.60	21.60	21.19	21.29	16,940,268	-0.48(-2.22%)
Sep 08, 2011	21.75	21.99	21.70	21.78	9,022,895	-0.06(-0.26%)
Sep 07, 2011	21.65	21.83	21.62	21.83	12,588,436	+0.38(+1.79%)
Sep 06, 2011	21.09	21.49	21.03	21.45	16,577,072	-0.09(-0.40%)
Sep 02, 2011	21.60	21.72	21.51	21.53	15,311,900	-0.31(-1.43%)