CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	26.19	26.32	26.15	26.30	7,798,489	+0.09(+0.36%)
Nov 29, 2012	26.05	26.24	26.04	26.20	19,415,946	+0.14(+0.53%)
Nov 28, 2012	25.80	26.08	25.73	26.06	8,776,697	+0.25(+0.96%)
Nov 27, 2012	25.87	25.98	25.79	25.82	4,584,172	-0.02(-0.08%)
Nov 26, 2012	25.90	25.92	25.77	25.84	5,982,021	-0.19(-0.73%)
Nov 23, 2012	25.71	26.03	25.71	26.03	4,191,049	+0.38(+1.48%)
Nov 21, 2012	25.69	25.69	25.55	25.65	5,121,226	+0.04(+0.14%)
Nov 20, 2012	25.53	25.62	25.40	25.61	7,479,638	+0.09(+0.37%)
Nov 19, 2012	25.24	25.52	25.24	25.52	11,824,339	+0.41(+1.63%)
Nov 16, 2012	24.89	25.14	24.87	25.11	9,629,111	+0.16(+0.64%)
Nov 15, 2012	24.89	24.98	24.78	24.95	9,259,502	-0.01(-0.03%)
Nov 14, 2012	25.28	25.31	24.91	24.96	12,174,610	-0.28(-1.10%)
Nov 13, 2012	25.15	25.43	25.15	25.23	5,886,538	-0.01(-0.06%)
Nov 12, 2012	25.25	25.33	25.21	25.25	4,526,677	+0.00(+0.00%)
Nov 09, 2012	25.17	25.43	25.15	25.25	8,708,088	+0.00(+0.00%)
Nov 08, 2012	25.50	25.58	25.24	25.25	10,281,117	-0.28(-1.09%)
Nov 07, 2012	25.69	25.77	25.40	25.53	8,336,774	-0.31(-1.19%)
Nov 06, 2012	25.71	25.91	25.64	25.83	4,718,887	+0.19(+0.74%)
Nov 05, 2012	25.60	25.70	25.52	25.64	12,938,428	-0.04(-0.17%)
Nov 02, 2012	25.93	25.98	24.49	25.69	6,328,337	-0.15(-0.59%)
Nov 01, 2012	25.88	25.98	25.82	25.84	6,775,625	+0.01(+0.06%)
Oct 31, 2012	25.98	26.06	25.72	25.82	14,536,803	+0.03(+0.11%)
Oct 26, 2012	25.90	25.79	25.79	25.79	6,218,850	-0.09(-0.34%)
Oct 25, 2012	25.89	25.97	25.78	25.88	7,064,953	+0.16(+0.62%)
Oct 24, 2012	25.74	25.85	25.68	25.72	5,656,454	+0.00(+0.00%)
Oct 23, 2012	25.89	25.91	25.64	25.72	6,863,322	-0.34(-1.29%)
Oct 19, 2012	26.36	26.38	26.01	26.06	6,802,384	-0.31(-1.19%)
Oct 18, 2012	26.44	26.45	26.31	26.37	10,305,691	-0.14(-0.54%)
Oct 17, 2012	26.42	26.60	26.42	26.51	7,488,642	+0.11(+0.43%)
Oct 16, 2012	26.40	26.44	26.31	26.40	5,717,065	+0.07(+0.25%)
Oct 15, 2012	26.22	26.35	26.15	26.33	5,390,280	+0.18(+0.67%)
Oct 12, 2012	26.22	26.31	26.12	26.16	4,985,310	+0.02(+0.08%)
Oct 11, 2012	26.33	26.34	26.13	26.14	6,551,315	-0.06(-0.22%)
Oct 10, 2012	26.35	26.44	26.17	26.20	6,578,005	-0.11(-0.42%)
Oct 09, 2012	26.49	26.58	26.30	26.31	9,454,215	-0.26(-0.96%)
Oct 08, 2012	26.58	26.62	26.53	26.56	4,145,041	-0.08(-0.30%)
Oct 05, 2012	26.61	26.70	26.56	26.64	6,504,634	+0.10(+0.39%)
Oct 04, 2012	26.50	26.63	26.45	26.54	6,446,897	+0.12(+0.47%)
Oct 03, 2012	26.36	26.52	26.28	26.42	11,179,231	+0.08(+0.30%)
Oct 02, 2012	26.37	26.49	26.23	26.33	9,988,127	+0.02(+0.08%)
Oct 01, 2012	26.15	26.42	26.15	26.31	7,460,120	+0.17(+0.66%)
Sep 28, 2012	26.13	26.19	26.01	26.14	7,740,893	-0.09(-0.35%)
Sep 27, 2012	26.19	26.28	26.09	26.23	6,839,552	+0.09(+0.35%)
Sep 26, 2012	26.14	26.26	26.12	26.14	6,641,331	-0.00(-0.01%)
Sep 25, 2012	26.35	26.44	26.14	26.15	5,161,201	-0.18(-0.69%)
Sep 24, 2012	26.18	26.36	26.10	26.33	8,481,882	+0.09(+0.33%)
Sep 21, 2012	26.45	26.47	26.24	26.24	12,122,996	-0.12(-0.46%)
Sep 20, 2012	26.19	26.37	26.16	26.36	9,700,143	+0.14(+0.55%)
Sep 19, 2012	26.16	26.28	26.11	26.22	24,824,124	+0.07(+0.28%)
Sep 18, 2012	26.01	26.19	25.95	26.14	6,746,156	+0.14(+0.56%)
Sep 17, 2012	25.93	26.06	25.90	26.00	7,410,609	+0.07(+0.28%)
Sep 14, 2012	26.08	26.15	25.88	25.93	14,540,335	-0.20(-0.75%)
Sep 13, 2012	25.66	26.16	25.66	26.12	12,635,907	+0.46(+1.78%)
Sep 12, 2012	25.82	25.87	25.65	25.66	13,239,519	-0.14(-0.53%)
Sep 11, 2012	25.88	25.89	25.80	25.80	6,210,018	-0.08(-0.31%)
Sep 10, 2012	25.88	25.93	25.82	25.88	9,723,413	-0.03(-0.11%)
Sep 07, 2012	26.07	26.14	25.86	25.91	8,511,842	-0.21(-0.80%)
Sep 06, 2012	25.87	26.12	25.87	26.12	6,613,125	+0.32(+1.24%)
Sep 05, 2012	25.86	25.88	25.77	25.80	6,217,313	-0.04(-0.17%)