CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	17.80	17.80	17.54	17.55	6,809,605	-0.34(-1.88%)
Feb 28, 2008	17.82	17.95	17.82	17.89	4,999,437	+0.03(+0.18%)
Feb 27, 2008	18.09	18.09	17.85	17.85	3,713,681	-0.25(-1.36%)
Feb 26, 2008	17.91	18.10	17.86	18.10	3,678,150	+0.22(+1.23%)
Feb 25, 2008	17.85	17.91	17.76	17.88	3,766,084	+0.03(+0.15%)
Feb 22, 2008	17.73	17.85	17.55	17.85	4,794,455	+0.19(+1.10%)
Feb 21, 2008	17.76	17.83	17.63	17.66	6,240,607	+0.06(+0.37%)
Feb 20, 2008	17.71	17.92	17.57	17.60	5,483,583	-0.38(-2.12%)
Feb 19, 2008	18.07	18.07	17.67	17.98	5,702,732	+0.28(+1.61%)
Feb 18, 2008	17.63	17.71	17.54	17.69	0	+0.00(+0.00%)
Feb 15, 2008	17.63	17.71	17.54	17.69	4,797,111	+0.08(+0.44%)
Feb 14, 2008	17.83	17.87	17.56	17.62	5,242,942	-0.09(-0.51%)
Feb 13, 2008	18.02	18.02	17.71	17.71	2,894,439	-0.08(-0.47%)
Feb 12, 2008	17.68	17.79	17.62	17.79	7,967,411	+0.23(+1.33%)
Feb 11, 2008	17.34	17.56	17.34	17.56	5,319,970	+0.22(+1.27%)
Feb 08, 2008	17.45	17.53	17.34	17.34	4,370,811	-0.19(-1.11%)
Feb 07, 2008	17.28	17.54	17.27	17.53	3,702,605	+0.18(+1.04%)
Feb 06, 2008	17.47	17.48	17.29	17.35	4,858,751	-0.07(-0.41%)
Feb 05, 2008	17.65	17.65	17.34	17.42	7,047,723	-0.24(-1.36%)
Feb 04, 2008	17.86	17.87	17.65	17.66	3,958,670	-0.11(-0.62%)
Feb 01, 2008	17.60	17.84	17.60	17.77	6,714,363	+0.17(+0.99%)
Jan 31, 2008	17.29	17.69	17.28	17.60	4,685,219	+0.26(+1.49%)
Jan 30, 2008	17.51	17.63	17.32	17.34	7,523,916	-0.12(-0.70%)
Jan 29, 2008	17.62	17.62	17.36	17.46	2,679,420	+0.05(+0.30%)
Jan 28, 2008	17.29	17.50	17.23	17.41	6,825,218	+0.14(+0.79%)
Jan 25, 2008	17.58	17.58	17.23	17.27	4,576,714	-0.24(-1.37%)
Jan 24, 2008	17.71	17.71	17.36	17.51	5,854,352	-0.08(-0.48%)
Jan 23, 2008	17.07	17.63	16.99	17.60	16,080,098	+0.21(+1.23%)
Jan 22, 2008	16.29	17.48	15.77	17.38	18,706,860	-0.18(-1.03%)
Jan 21, 2008	17.94	17.94	17.47	17.56	0	+0.00(+0.00%)
Jan 18, 2008	17.94	17.94	17.47	17.56	9,328,742	-0.26(-1.45%)
Jan 17, 2008	18.09	18.09	17.74	17.82	6,570,237	-0.13(-0.72%)
Jan 16, 2008	17.89	18.15	17.89	17.95	13,881,982	-0.06(-0.36%)
Jan 15, 2008	18.11	18.13	17.95	18.02	4,036,840	-0.19(-1.07%)
Jan 14, 2008	18.26	18.35	18.18	18.21	11,332,997	-0.08(-0.42%)
Jan 11, 2008	18.55	18.57	18.22	18.29	6,888,656	-0.26(-1.40%)
Jan 10, 2008	18.50	18.70	18.44	18.55	7,765,634	+0.03(+0.17%)
Jan 09, 2008	18.43	18.52	18.30	18.51	7,356,519	+0.25(+1.35%)
Jan 08, 2008	18.52	18.67	18.27	18.27	8,578,564	-0.14(-0.74%)
Jan 07, 2008	18.18	18.47	18.18	18.40	5,914,821	+0.21(+1.17%)
Jan 04, 2008	18.12	18.33	18.12	18.19	6,449,886	-0.08(-0.42%)
Jan 03, 2008	18.37	18.44	18.24	18.27	6,770,054	-0.10(-0.53%)
Jan 02, 2008	18.46	18.58	18.28	18.37	15,647,736	-0.27(-1.42%)
Jan 01, 2008	18.77	18.77	18.51	18.63	0	+0.00(+0.00%)
Dec 31, 2007	18.77	18.77	18.51	18.63	2,725,677	-0.15(-0.79%)
Dec 28, 2007	18.90	18.90	18.73	18.78	1,121,186	+0.07(+0.38%)
Dec 27, 2007	18.99	18.99	18.71	18.71	3,786,405	-0.18(-0.96%)
Dec 26, 2007	18.99	18.99	18.84	18.89	2,085,324	-0.06(-0.34%)
Dec 24, 2007	19.06	19.06	18.90	18.95	1,363,802	-0.03(-0.14%)
Dec 21, 2007	18.61	18.98	18.61	18.98	3,516,966	+0.35(+1.87%)
Dec 20, 2007	19.01	19.01	18.63	18.63	2,659,895	-0.08(-0.45%)
Dec 19, 2007	18.46	18.77	18.46	18.71	2,972,044	+0.16(+0.84%)
Dec 18, 2007	18.86	18.86	18.52	18.56	6,198,544	-0.08(-0.45%)
Dec 17, 2007	18.61	18.75	18.57	18.64	4,604,116	-0.13(-0.69%)
Dec 14, 2007	18.76	19.04	18.75	18.77	4,249,409	-0.23(-1.23%)
Dec 13, 2007	19.05	19.05	18.79	19.01	4,976,534	+0.08(+0.44%)
Dec 12, 2007	19.21	19.24	18.78	18.92	3,678,636	+0.05(+0.27%)
Dec 11, 2007	19.23	19.23	18.81	18.87	5,653,245	-0.21(-1.09%)
Dec 10, 2007	19.26	19.26	19.05	19.08	1,515,778	+0.02(+0.10%)
Dec 07, 2007	19.02	19.15	18.96	19.06	4,653,030	+0.20(+1.06%)
Dec 06, 2007	18.97	19.06	18.86	18.86	4,911,548	-0.01(-0.03%)
Dec 05, 2007	19.01	19.01	18.82	18.86	2,523,472	+0.08(+0.41%)
Dec 04, 2007	18.79	18.86	18.76	18.79	3,381,865	-0.03(-0.14%)