CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.70	16.11	15.70	16.11	3,339,181	+0.24(+1.52%)
Nov 26, 2008	15.47	15.87	15.32	15.87	15,225,844	+0.20(+1.28%)
Nov 25, 2008	16.15	16.15	15.40	15.67	11,913,422	+0.09(+0.56%)
Nov 24, 2008	15.61	15.99	15.27	15.58	11,256,624	+0.19(+1.26%)
Nov 21, 2008	14.74	15.38	14.32	15.38	24,536,610	+0.70(+4.79%)
Nov 20, 2008	15.21	15.59	14.53	14.68	17,901,268	-0.53(-3.48%)
Nov 19, 2008	15.63	15.93	15.16	15.21	9,575,164	-0.40(-2.57%)
Nov 18, 2008	16.01	16.01	15.22	15.61	10,417,319	+0.11(+0.69%)
Nov 17, 2008	15.61	15.87	15.36	15.51	6,946,563	-0.21(-1.32%)
Nov 14, 2008	15.97	16.28	15.65	15.71	9,122,249	-0.48(-2.98%)
Nov 13, 2008	15.46	16.19	15.08	16.19	11,698,667	+0.62(+4.00%)
Nov 12, 2008	15.75	15.80	15.39	15.57	9,365,004	-0.34(-2.14%)
Nov 11, 2008	16.14	16.21	15.80	15.91	6,811,793	-0.37(-2.26%)
Nov 10, 2008	16.55	16.55	16.01	16.28	4,483,261	+0.05(+0.29%)
Nov 07, 2008	16.06	16.27	15.98	16.23	6,998,458	+0.51(+3.23%)
Nov 06, 2008	16.33	16.50	15.73	15.73	10,162,895	-0.61(-3.73%)
Nov 05, 2008	16.94	16.94	16.29	16.33	7,516,465	-0.17(-1.01%)
Nov 04, 2008	16.87	16.97	16.50	16.50	7,168,072	+0.10(+0.61%)
Nov 03, 2008	16.45	16.58	16.31	16.40	11,271,950	+0.26(+1.62%)
Oct 31, 2008	16.57	16.68	16.07	16.14	19,227,890	-0.10(-0.62%)
Oct 30, 2008	15.95	16.38	15.93	16.24	10,376,696	+0.66(+4.21%)
Oct 29, 2008	16.21	16.49	15.56	15.59	10,553,695	-0.31(-1.94%)
Oct 28, 2008	15.26	16.23	14.87	15.89	7,024,998	+1.02(+6.89%)
Oct 27, 2008	14.82	15.42	14.81	14.87	7,261,408	-0.39(-2.54%)
Oct 24, 2008	14.89	15.51	14.89	15.26	11,943,397	-0.46(-2.94%)
Oct 23, 2008	15.73	15.96	15.04	15.72	13,372,085	+0.09(+0.60%)
Oct 22, 2008	16.40	16.40	15.38	15.63	10,500,142	-0.62(-3.83%)
Oct 21, 2008	16.64	16.64	16.19	16.25	6,167,680	-0.20(-1.22%)
Oct 20, 2008	16.61	16.65	16.06	16.45	8,256,057	+0.18(+1.11%)
Oct 17, 2008	15.96	16.49	15.63	16.27	9,235,874	+0.27(+1.67%)
Oct 16, 2008	16.13	16.13	14.86	16.00	17,836,880	+0.48(+3.06%)
Oct 15, 2008	16.36	16.36	15.24	15.53	11,640,990	-0.84(-5.11%)
Oct 14, 2008	17.56	17.56	16.02	16.36	23,595,384	-0.63(-3.70%)
Oct 13, 2008	17.08	17.08	15.91	16.99	9,444,603	+1.20(+7.58%)
Oct 10, 2008	15.22	16.23	14.47	15.79	22,045,940	+0.00(+0.00%)
Oct 09, 2008	16.84	17.02	15.64	15.79	19,705,608	-0.93(-5.56%)
Oct 08, 2008	16.27	17.28	16.27	16.72	12,460,680	-0.27(-1.61%)
Oct 07, 2008	18.28	18.28	16.96	17.00	9,442,557	-0.67(-3.79%)
Oct 06, 2008	17.76	18.08	17.06	17.67	14,037,245	-0.56(-3.05%)
Oct 03, 2008	19.11	19.24	18.20	18.22	0	-0.29(-1.55%)
Oct 02, 2008	18.64	18.64	18.30	18.51	7,675,453	-0.09(-0.50%)
Oct 01, 2008	18.42	18.79	18.05	18.60	12,731,815	+0.17(+0.91%)
Sep 30, 2008	18.07	18.44	18.05	18.44	3,860,755	+0.21(+1.14%)
Sep 29, 2008	18.66	18.70	17.95	18.23	14,338,009	-0.31(-1.66%)
Sep 26, 2008	18.37	18.71	18.37	18.54	0	-0.06(-0.32%)
Sep 25, 2008	18.29	18.67	18.23	18.60	11,580,319	+0.20(+1.09%)
Sep 24, 2008	18.21	18.40	18.10	18.40	6,739,173	+0.21(+1.14%)
Sep 23, 2008	18.44	18.62	18.19	18.19	5,830,511	-0.25(-1.34%)
Sep 22, 2008	18.59	19.66	18.32	18.44	7,604,114	-0.10(-0.54%)
Sep 19, 2008	19.73	20.27	18.54	18.54	0	-0.47(-2.46%)
Sep 18, 2008	19.07	19.13	18.59	19.00	15,481,136	+0.42(+2.27%)
Sep 17, 2008	18.96	19.12	18.57	18.58	12,878,053	-0.11(-0.57%)
Sep 16, 2008	19.40	19.40	18.69	18.69	11,773,623	-0.54(-2.82%)
Sep 15, 2008	19.44	19.51	19.13	19.23	11,088,557	-0.27(-1.41%)
Sep 12, 2008	19.42	19.51	19.35	19.51	4,810,544	+0.01(+0.03%)
Sep 11, 2008	19.27	19.56	19.11	19.50	6,723,023	+0.20(+1.04%)
Sep 10, 2008	19.39	19.39	19.23	19.30	7,681,898	+0.07(+0.38%)
Sep 09, 2008	19.58	19.60	19.22	19.23	7,246,473	-0.27(-1.37%)
Sep 08, 2008	19.25	19.49	19.13	19.49	6,159,047	+0.54(+2.86%)
Sep 05, 2008	18.78	19.00	18.68	18.95	0	+0.17(+0.93%)
Sep 04, 2008	19.06	19.06	18.76	18.78	4,688,132	-0.13(-0.67%)
Sep 03, 2008	18.98	19.09	18.90	18.90	3,193,590	-0.06(-0.32%)