CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2014	38.54	37.93	37.93	37.93	6,672,120	-0.47(-1.22%)
Dec 30, 2014	38.51	38.60	38.38	38.40	6,513,833	-0.17(-0.45%)
Dec 29, 2014	38.64	38.68	38.41	38.57	17,232,592	-0.12(-0.30%)
Dec 26, 2014	38.66	38.80	38.65	38.69	4,222,124	+0.06(+0.16%)
Dec 24, 2014	38.78	38.62	38.62	38.62	1,889,626	-0.04(-0.10%)
Dec 23, 2014	38.56	38.75	38.46	38.66	7,112,906	+0.27(+0.69%)
Dec 22, 2014	38.13	38.40	38.12	38.40	6,553,211	+0.37(+0.97%)
Dec 19, 2014	38.20	38.34	38.01	38.03	16,817,996	-0.04(-0.10%)
Dec 18, 2014	37.89	38.09	37.52	38.07	11,236,951	+0.71(+1.91%)
Dec 17, 2014	36.93	37.48	36.89	37.35	13,039,840	+0.54(+1.46%)
Dec 16, 2014	36.79	37.56	36.79	36.82	12,634,307	-0.14(-0.38%)
Dec 15, 2014	37.36	37.47	36.84	36.96	12,170,487	-0.25(-0.67%)
Dec 12, 2014	37.46	37.83	37.20	37.21	8,772,454	-0.48(-1.28%)
Dec 11, 2014	37.51	37.90	37.38	37.69	6,739,430	+0.31(+0.83%)
Dec 10, 2014	37.73	37.84	37.34	37.38	6,831,030	-0.36(-0.95%)
Dec 09, 2014	37.57	37.75	37.36	37.73	7,880,798	-0.12(-0.33%)
Dec 08, 2014	37.90	38.06	37.76	37.86	5,992,505	-0.08(-0.20%)
Dec 05, 2014	37.84	37.94	37.70	37.94	8,668,963	+0.07(+0.18%)
Dec 04, 2014	37.90	37.95	37.70	37.87	10,332,401	-0.03(-0.08%)
Dec 03, 2014	38.18	38.18	37.81	37.90	7,609,885	-0.27(-0.71%)
Dec 02, 2014	38.02	38.20	38.00	38.17	7,894,855	+0.14(+0.36%)
Dec 01, 2014	38.11	38.20	37.97	38.03	10,727,140	-0.25(-0.66%)
Nov 28, 2014	37.92	38.38	37.90	38.29	5,976,149	+0.48(+1.27%)
Nov 26, 2014	37.63	37.80	37.80	37.80	4,693,428	+0.17(+0.45%)
Nov 25, 2014	37.60	37.73	37.54	37.63	7,929,071	+0.03(+0.08%)
Nov 24, 2014	37.70	37.79	37.54	37.60	6,325,260	-0.02(-0.06%)
Nov 21, 2014	37.78	37.85	37.56	37.63	6,492,932	+0.16(+0.41%)
Nov 20, 2014	37.52	37.58	37.42	37.47	5,248,635	-0.16(-0.43%)
Nov 19, 2014	37.46	37.67	37.42	37.63	6,334,861	+0.16(+0.41%)
Nov 18, 2014	37.34	37.54	37.28	37.48	6,458,388	+0.14(+0.37%)
Nov 17, 2014	37.03	37.34	37.03	37.34	5,214,731	+0.25(+0.67%)
Nov 14, 2014	37.31	37.33	37.00	37.09	9,715,091	-0.21(-0.56%)
Nov 13, 2014	37.20	37.48	37.17	37.30	9,666,919	+0.13(+0.36%)
Nov 12, 2014	37.01	37.22	37.00	37.17	6,337,738	+0.00(+0.00%)
Nov 11, 2014	37.22	37.28	37.09	37.17	4,220,699	-0.07(-0.19%)
Nov 10, 2014	37.01	37.24	36.93	37.24	5,420,657	+0.16(+0.44%)
Nov 07, 2014	36.89	37.07	36.75	37.07	7,612,895	+0.13(+0.36%)
Nov 06, 2014	36.90	37.02	36.77	36.94	7,260,049	+0.08(+0.21%)
Nov 05, 2014	36.82	37.02	36.69	36.86	10,018,889	+0.26(+0.70%)
Nov 04, 2014	36.35	36.66	36.34	36.61	13,531,428	+0.19(+0.53%)
Nov 03, 2014	36.22	36.44	36.22	36.41	19,308,920	+0.14(+0.39%)
Oct 31, 2014	36.37	36.37	36.16	36.27	10,539,003	+0.23(+0.65%)
Oct 30, 2014	35.85	36.13	35.63	36.04	6,464,596	+0.23(+0.63%)
Oct 29, 2014	35.88	35.96	35.61	35.82	8,217,044	-0.06(-0.17%)
Oct 28, 2014	35.89	35.89	35.72	35.88	7,254,233	+0.14(+0.39%)
Oct 27, 2014	35.56	35.65	35.65	35.74	6,331,896	+0.09(+0.24%)
Oct 24, 2014	35.48	35.68	35.43	35.65	11,854,084	+0.30(+0.83%)
Oct 23, 2014	35.52	35.60	35.30	35.36	16,231,220	-0.02(-0.07%)
Oct 22, 2014	35.33	35.62	35.26	35.38	13,426,840	+0.08(+0.22%)
Oct 21, 2014	35.05	35.30	34.91	35.30	17,852,256	+0.15(+0.42%)
Oct 20, 2014	34.60	35.19	34.57	35.16	22,186,280	+0.50(+1.43%)
Oct 17, 2014	34.55	34.75	34.23	34.66	16,140,609	+0.42(+1.22%)
Oct 16, 2014	34.04	34.41	33.95	34.24	25,230,536	-0.26(-0.74%)
Oct 15, 2014	34.59	34.80	34.00	34.50	28,479,198	-0.42(-1.20%)
Oct 14, 2014	35.04	35.11	34.83	34.91	16,552,126	-0.02(-0.04%)
Oct 13, 2014	35.40	35.46	34.91	34.93	26,069,472	-0.49(-1.38%)
Oct 10, 2014	35.28	35.78	35.28	35.42	14,684,218	+0.17(+0.48%)
Oct 09, 2014	35.57	35.78	35.25	35.25	19,415,308	-0.36(-1.00%)
Oct 08, 2014	35.15	35.62	35.10	35.61	12,619,940	+0.51(+1.46%)
Oct 07, 2014	35.12	35.35	35.09	35.09	14,575,053	-0.21(-0.59%)
Oct 06, 2014	35.38	35.38	35.07	35.30	8,864,726	+0.02(+0.04%)
Oct 03, 2014	35.09	35.30	34.95	35.29	11,762,003	+0.41(+1.18%)
Oct 02, 2014	34.79	34.96	34.71	34.88	21,829,310	+0.07(+0.19%)