CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	15.82	16.23	15.82	16.23	3,314,163	+0.24(+1.52%)
Nov 26, 2008	15.59	15.99	15.43	15.99	15,111,767	+0.20(+1.28%)
Nov 25, 2008	16.28	16.28	15.51	15.78	11,824,162	+0.09(+0.56%)
Nov 24, 2008	15.72	16.11	15.39	15.70	11,172,285	+0.20(+1.26%)
Nov 21, 2008	14.85	15.50	14.43	15.50	24,352,772	+0.71(+4.79%)
Nov 20, 2008	15.33	15.70	14.64	14.79	17,767,146	-0.53(-3.48%)
Nov 19, 2008	15.74	16.05	15.28	15.33	9,503,423	-0.40(-2.57%)
Nov 18, 2008	16.13	16.13	15.34	15.73	10,339,268	+0.11(+0.69%)
Nov 17, 2008	15.72	15.99	15.47	15.62	6,894,517	-0.21(-1.32%)
Nov 14, 2008	16.09	16.40	15.77	15.83	9,053,902	-0.49(-2.98%)
Nov 13, 2008	15.58	16.32	15.20	16.32	11,611,016	+0.63(+4.00%)
Nov 12, 2008	15.87	15.92	15.51	15.69	9,294,837	-0.34(-2.14%)
Nov 11, 2008	16.26	16.34	15.92	16.03	6,760,756	-0.37(-2.26%)
Nov 10, 2008	16.67	16.67	16.13	16.40	4,449,671	+0.05(+0.29%)
Nov 07, 2008	16.18	16.39	16.10	16.36	6,946,023	+0.51(+3.23%)
Nov 06, 2008	16.45	16.62	15.84	15.84	10,086,750	-0.61(-3.73%)
Nov 05, 2008	17.07	17.07	16.41	16.46	7,460,149	-0.17(-1.01%)
Nov 04, 2008	17.00	17.10	16.63	16.63	7,114,366	+0.10(+0.61%)
Nov 03, 2008	16.57	16.70	16.44	16.53	11,187,496	+0.26(+1.62%)
Oct 31, 2008	16.69	16.81	16.19	16.26	19,083,828	-0.10(-0.62%)
Oct 30, 2008	16.07	16.51	16.05	16.36	10,298,950	+0.66(+4.21%)
Oct 29, 2008	16.33	16.61	15.68	15.70	10,474,623	-0.31(-1.94%)
Oct 28, 2008	15.38	16.35	14.98	16.01	6,972,364	+1.03(+6.89%)
Oct 27, 2008	14.93	15.54	14.92	14.98	7,207,002	-0.39(-2.54%)
Oct 24, 2008	15.00	15.62	15.00	15.37	11,853,913	-0.47(-2.94%)
Oct 23, 2008	15.84	16.08	15.15	15.84	13,271,896	+0.09(+0.60%)
Oct 22, 2008	16.53	16.53	15.49	15.74	10,421,472	-0.63(-3.83%)
Oct 21, 2008	16.77	16.77	16.32	16.37	6,121,469	-0.20(-1.22%)
Oct 20, 2008	16.73	16.78	16.18	16.57	8,194,200	+0.18(+1.11%)
Oct 17, 2008	16.08	16.62	15.74	16.39	9,166,676	+0.27(+1.67%)
Oct 16, 2008	16.25	16.25	14.97	16.12	17,703,240	+0.48(+3.06%)
Oct 15, 2008	16.48	16.48	15.36	15.64	11,553,771	-0.84(-5.11%)
Oct 14, 2008	17.69	17.69	16.14	16.49	23,418,598	-0.63(-3.70%)
Oct 13, 2008	17.21	17.21	16.03	17.12	9,373,840	+1.21(+7.58%)
Oct 10, 2008	15.33	16.36	14.58	15.91	21,880,764	+0.00(+0.00%)
Oct 09, 2008	16.97	17.15	15.76	15.91	19,557,966	-0.94(-5.56%)
Oct 08, 2008	16.39	17.41	16.39	16.85	12,367,320	-0.28(-1.61%)
Oct 07, 2008	18.42	18.42	17.09	17.13	9,371,810	-0.67(-3.79%)
Oct 06, 2008	17.89	18.22	17.19	17.80	13,932,073	-0.56(-3.05%)
Oct 03, 2008	19.25	19.38	18.34	18.36	0	-0.29(-1.55%)
Oct 02, 2008	18.78	18.78	18.43	18.65	7,617,945	-0.09(-0.50%)
Oct 01, 2008	18.56	18.93	18.19	18.74	12,636,424	+0.17(+0.91%)
Sep 30, 2008	18.21	18.58	18.19	18.58	3,831,828	+0.21(+1.14%)
Sep 29, 2008	18.80	18.85	18.09	18.37	14,230,583	-0.31(-1.66%)
Sep 26, 2008	18.51	18.85	18.51	18.68	0	-0.06(-0.32%)
Sep 25, 2008	18.43	18.81	18.37	18.74	11,493,555	+0.20(+1.09%)
Sep 24, 2008	18.35	18.53	18.24	18.53	6,688,681	+0.21(+1.14%)
Sep 23, 2008	18.58	18.76	18.33	18.33	5,786,827	-0.25(-1.34%)
Sep 22, 2008	18.73	19.81	18.45	18.58	7,547,141	-0.10(-0.54%)
Sep 19, 2008	19.88	20.42	18.68	18.68	0	-0.47(-2.46%)
Sep 18, 2008	19.21	19.27	18.73	19.15	15,365,146	+0.42(+2.27%)
Sep 17, 2008	19.11	19.26	18.71	18.72	12,781,566	-0.11(-0.57%)
Sep 16, 2008	19.55	19.55	18.83	18.83	11,685,411	-0.55(-2.82%)
Sep 15, 2008	19.59	19.66	19.28	19.38	11,005,477	-0.28(-1.41%)
Sep 12, 2008	19.57	19.66	19.49	19.65	4,774,502	+0.01(+0.03%)
Sep 11, 2008	19.42	19.71	19.26	19.65	6,672,651	+0.20(+1.04%)
Sep 10, 2008	19.54	19.54	19.38	19.45	7,624,342	+0.07(+0.38%)
Sep 09, 2008	19.73	19.75	19.36	19.37	7,192,180	-0.27(-1.37%)
Sep 08, 2008	19.40	19.64	19.27	19.64	6,112,901	+0.55(+2.86%)
Sep 05, 2008	18.92	19.15	18.82	19.09	0	+0.18(+0.93%)
Sep 04, 2008	19.20	19.20	18.91	18.92	4,653,007	-0.13(-0.67%)
Sep 03, 2008	19.12	19.23	19.05	19.05	3,169,663	-0.06(-0.32%)