CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	18.20	18.20	18.04	18.09	8,675,941	-0.09(-0.48%)
Feb 25, 2010	18.00	18.20	17.95	18.18	9,628,443	+0.01(+0.08%)
Feb 24, 2010	18.05	18.17	18.01	18.16	6,198,121	+0.11(+0.62%)
Feb 23, 2010	18.09	18.17	17.95	18.05	12,648,485	-0.10(-0.55%)
Feb 22, 2010	18.20	18.21	18.09	18.15	6,596,494	+0.00(+0.00%)
Feb 19, 2010	18.10	18.20	18.03	18.15	6,640,602	+0.04(+0.22%)
Feb 18, 2010	17.99	18.15	17.95	18.11	11,266,213	+0.11(+0.59%)
Feb 17, 2010	17.93	18.02	17.88	18.00	11,197,901	+0.13(+0.71%)
Feb 16, 2010	17.73	17.89	17.69	17.87	10,630,545	+0.18(+1.02%)
Feb 12, 2010	17.57	17.69	17.69	17.69	13,292,780	-0.00(-0.00%)
Feb 11, 2010	17.55	17.73	17.44	17.69	8,786,352	+0.16(+0.90%)
Feb 10, 2010	17.59	17.59	17.43	17.54	9,510,805	-0.04(-0.21%)
Feb 09, 2010	17.53	17.67	17.43	17.57	11,142,492	+0.21(+1.19%)
Feb 08, 2010	17.43	17.51	17.35	17.37	7,697,198	-0.02(-0.12%)
Feb 05, 2010	17.40	17.43	17.20	17.39	20,214,574	-0.05(-0.27%)
Feb 04, 2010	17.74	17.75	17.40	17.43	16,179,597	-0.36(-2.03%)
Feb 03, 2010	17.87	17.87	17.76	17.79	9,813,196	-0.13(-0.71%)
Feb 02, 2010	17.70	17.94	17.66	17.92	11,107,748	+0.29(+1.65%)
Feb 01, 2010	17.64	17.70	17.57	17.63	13,473,743	+0.10(+0.55%)
Jan 29, 2010	17.68	17.78	17.53	17.53	13,345,124	-0.07(-0.38%)
Jan 28, 2010	17.67	17.81	17.59	17.60	21,192,208	-0.05(-0.27%)
Jan 27, 2010	17.59	17.67	17.51	17.65	18,766,430	+0.04(+0.23%)
Jan 26, 2010	17.54	17.67	17.51	17.61	12,129,087	-0.02(-0.11%)
Jan 25, 2010	17.72	17.73	17.54	17.63	9,082,816	+0.03(+0.19%)
Jan 22, 2010	17.57	17.73	17.53	17.59	13,572,091	-0.04(-0.23%)
Jan 21, 2010	17.87	17.96	17.59	17.63	13,515,864	-0.25(-1.42%)
Jan 20, 2010	17.99	17.99	17.75	17.89	12,956,559	-0.13(-0.74%)
Jan 19, 2010	17.96	18.05	17.88	18.02	16,399,101	+0.11(+0.60%)
Jan 15, 2010	18.03	17.91	17.91	17.91	17,885,494	-0.09(-0.48%)
Jan 14, 2010	18.03	18.07	17.98	18.00	7,858,535	-0.05(-0.30%)
Jan 13, 2010	17.93	18.09	17.93	18.05	11,845,190	+0.13(+0.71%)
Jan 12, 2010	17.76	17.93	17.76	17.93	10,194,842	+0.10(+0.56%)
Jan 11, 2010	17.77	17.85	17.65	17.83	9,175,479	+0.05(+0.26%)
Jan 08, 2010	17.80	17.80	17.68	17.78	8,125,301	-0.06(-0.34%)
Jan 07, 2010	17.89	17.89	17.74	17.84	10,387,905	+0.00(+0.00%)
Jan 06, 2010	17.83	17.86	17.76	17.84	13,848,079	-0.01(-0.08%)
Jan 05, 2010	17.86	17.88	17.76	17.85	17,641,206	+0.01(+0.04%)
Jan 04, 2010	17.70	17.92	17.70	17.85	12,650,919	+0.13(+0.76%)
Dec 31, 2009	17.93	17.71	17.71	17.71	7,620,253	-0.17(-0.97%)
Dec 30, 2009	17.89	17.95	17.86	17.89	4,695,982	-0.03(-0.19%)
Dec 29, 2009	17.90	17.97	17.90	17.92	4,760,975	+0.03(+0.19%)
Dec 28, 2009	17.94	17.94	17.83	17.89	12,658,108	+0.03(+0.19%)
Dec 24, 2009	17.82	17.88	17.80	17.85	2,343,336	+0.07(+0.38%)
Dec 23, 2009	17.74	17.83	17.73	17.79	5,318,386	+0.01(+0.08%)
Dec 22, 2009	17.63	17.79	17.63	17.77	6,142,588	+0.12(+0.68%)
Dec 21, 2009	17.63	17.75	17.58	17.65	11,432,079	+0.09(+0.53%)
Dec 18, 2009	17.75	17.75	17.37	17.56	15,118,943	-0.20(-1.13%)
Dec 17, 2009	17.89	17.93	17.75	17.76	15,989,927	-0.36(-2.01%)
Dec 16, 2009	18.13	18.14	17.97	18.12	9,129,353	+0.06(+0.35%)
Dec 15, 2009	18.11	18.11	18.01	18.06	7,822,013	-0.07(-0.41%)
Dec 14, 2009	18.14	18.16	18.08	18.14	6,108,162	+0.07(+0.37%)
Dec 11, 2009	18.06	18.16	18.03	18.07	6,805,812	+0.10(+0.56%)
Dec 10, 2009	18.05	18.07	17.95	17.97	9,927,909	+0.06(+0.34%)
Dec 09, 2009	17.89	17.92	17.79	17.91	9,921,661	+0.03(+0.19%)
Dec 08, 2009	18.00	18.00	17.80	17.87	14,906,288	-0.21(-1.15%)
Dec 07, 2009	18.01	18.14	18.01	18.08	6,634,250	-0.02(-0.11%)
Dec 04, 2009	18.16	18.26	17.98	18.10	12,088,861	+0.09(+0.52%)
Dec 03, 2009	18.18	18.18	17.98	18.01	11,327,164	-0.14(-0.77%)
Dec 02, 2009	18.11	18.20	18.07	18.15	7,431,946	-0.02(-0.11%)