CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	20.37	20.43	20.33	20.39	5,211,646	+0.01(+0.03%)
Dec 30, 2010	20.38	20.40	20.35	20.38	5,499,006	-0.03(-0.17%)
Dec 29, 2010	20.43	20.45	20.39	20.41	3,593,264	+0.01(+0.03%)
Dec 28, 2010	20.39	20.41	20.33	20.41	2,826,106	+0.06(+0.27%)
Dec 27, 2010	20.41	20.41	20.35	20.35	2,167,562	-0.10(-0.48%)
Dec 23, 2010	20.39	20.46	20.38	20.45	4,296,595	+0.01(+0.04%)
Dec 22, 2010	20.36	20.44	20.35	20.44	3,315,630	+0.09(+0.44%)
Dec 21, 2010	20.46	20.48	20.33	20.35	4,534,613	-0.05(-0.24%)
Dec 20, 2010	20.48	20.48	20.37	20.40	7,523,944	-0.02(-0.10%)
Dec 17, 2010	20.39	20.44	20.34	20.42	11,644,735	+0.03(+0.16%)
Dec 16, 2010	20.25	20.40	20.16	20.39	10,393,529	+0.18(+0.88%)
Dec 15, 2010	20.16	20.26	20.16	20.21	6,204,491	+0.02(+0.10%)
Dec 14, 2010	20.13	20.23	20.12	20.19	6,742,200	+0.10(+0.48%)
Dec 13, 2010	20.17	20.17	20.07	20.09	9,310,784	+0.00(+0.00%)
Dec 10, 2010	20.09	20.16	20.07	20.09	4,596,407	+0.03(+0.17%)
Dec 09, 2010	20.07	20.09	20.00	20.06	5,459,537	+0.06(+0.28%)
Dec 08, 2010	19.95	20.01	19.91	20.00	6,932,919	+0.08(+0.38%)
Dec 07, 2010	19.93	20.00	19.90	19.93	12,417,195	+0.11(+0.56%)
Dec 06, 2010	19.83	19.88	19.82	19.82	7,013,859	-0.05(-0.24%)
Dec 03, 2010	19.78	19.90	19.78	19.87	7,462,852	+0.01(+0.03%)
Dec 02, 2010	19.82	19.87	19.79	19.86	13,190,285	+0.01(+0.07%)
Dec 01, 2010	19.68	19.88	19.68	19.85	9,376,330	+0.32(+1.62%)
Nov 30, 2010	19.50	19.62	19.47	19.53	13,394,376	-0.09(-0.46%)
Nov 29, 2010	19.56	19.67	19.46	19.62	7,101,495	-0.03(-0.18%)
Nov 26, 2010	19.70	19.74	19.63	19.65	3,083,813	-0.13(-0.66%)
Nov 24, 2010	19.74	19.78	19.78	19.78	6,212,582	+0.15(+0.77%)
Nov 23, 2010	19.74	19.74	19.59	19.63	8,667,242	-0.23(-1.18%)
Nov 22, 2010	19.78	19.87	19.69	19.87	7,205,570	+0.00(+0.00%)
Nov 19, 2010	19.85	19.88	19.76	19.87	5,207,990	+0.01(+0.07%)
Nov 18, 2010	19.72	19.89	19.72	19.85	7,572,099	+0.26(+1.34%)
Nov 17, 2010	19.62	19.67	19.56	19.59	13,706,740	+0.01(+0.04%)
Nov 16, 2010	19.76	19.81	19.52	19.58	9,230,449	-0.23(-1.14%)
Nov 15, 2010	19.85	19.91	19.79	19.81	6,345,601	+0.01(+0.06%)
Nov 12, 2010	19.79	19.85	19.73	19.80	12,117,658	-0.10(-0.49%)
Nov 11, 2010	19.76	19.89	19.76	19.89	9,330,005	+0.02(+0.10%)
Nov 10, 2010	19.94	19.94	19.77	19.87	12,090,616	-0.06(-0.31%)
Nov 09, 2010	20.05	20.05	19.88	19.94	9,961,276	-0.10(-0.52%)
Nov 08, 2010	20.02	20.05	19.95	20.04	12,427,651	-0.03(-0.17%)
Nov 05, 2010	20.13	20.16	20.01	20.07	8,713,882	-0.10(-0.51%)
Nov 04, 2010	20.09	20.18	20.04	20.18	13,785,176	+0.24(+1.21%)
Nov 03, 2010	19.93	19.94	19.77	19.94	12,931,705	+0.06(+0.31%)
Nov 02, 2010	19.85	19.90	19.85	19.87	4,549,219	+0.12(+0.59%)
Nov 01, 2010	19.91	19.93	19.69	19.76	11,081,571	-0.08(-0.42%)
Oct 29, 2010	19.73	19.84	19.73	19.84	9,317,124	+0.07(+0.35%)
Oct 28, 2010	19.78	19.82	19.68	19.77	9,723,112	+0.07(+0.35%)
Oct 27, 2010	19.73	19.74	19.57	19.70	12,649,655	-0.21(-1.07%)
Oct 25, 2010	19.92	20.00	19.89	19.91	7,541,124	+0.05(+0.24%)
Oct 22, 2010	19.85	19.87	19.80	19.87	5,907,788	+0.09(+0.45%)
Oct 21, 2010	19.76	19.91	19.71	19.78	9,176,687	+0.05(+0.24%)
Oct 20, 2010	19.67	19.80	19.61	19.73	6,092,203	+0.17(+0.88%)
Oct 19, 2010	19.70	19.71	19.50	19.56	8,385,405	-0.24(-1.22%)
Oct 18, 2010	19.72	19.81	19.72	19.80	5,820,780	+0.07(+0.35%)
Oct 15, 2010	19.76	19.79	19.66	19.73	9,399,048	+0.05(+0.25%)
Oct 14, 2010	19.70	19.74	19.60	19.68	5,373,310	+0.01(+0.04%)
Oct 13, 2010	19.60	19.77	19.55	19.67	11,989,066	+0.17(+0.85%)
Oct 12, 2010	19.43	19.56	19.40	19.51	8,534,807	+0.05(+0.25%)
Oct 11, 2010	19.45	19.48	19.41	19.46	4,425,430	+0.02(+0.11%)
Oct 08, 2010	19.44	19.47	19.36	19.44	6,085,602	+0.04(+0.21%)
Oct 07, 2010	19.54	19.54	19.34	19.40	6,439,374	-0.07(-0.35%)
Oct 06, 2010	19.46	19.47	19.37	19.47	6,730,163	+0.08(+0.43%)
Oct 05, 2010	19.33	19.42	19.31	19.38	39,702	+0.18(+0.94%)
Oct 04, 2010	19.23	19.32	19.14	19.20	9,137,327	-0.06(-0.30%)