CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	29.39	29.51	29.28	29.49	6,797,237	+0.12(+0.40%)
Mar 27, 2013	29.33	29.37	29.21	29.37	7,225,403	-0.02(-0.08%)
Mar 26, 2013	29.23	29.41	29.20	29.39	9,747,024	+0.27(+0.94%)
Mar 25, 2013	29.19	29.28	29.02	29.12	8,471,496	-0.02(-0.08%)
Mar 22, 2013	29.00	29.16	28.94	29.14	8,269,962	+0.27(+0.92%)
Mar 21, 2013	28.91	29.02	28.85	28.88	7,536,449	-0.09(-0.31%)
Mar 20, 2013	28.79	29.02	28.79	28.96	8,599,776	+0.27(+0.96%)
Mar 19, 2013	28.48	28.70	28.48	28.69	11,199,516	+0.24(+0.83%)
Mar 18, 2013	28.39	28.57	28.33	28.45	6,803,685	-0.09(-0.30%)
Mar 15, 2013	28.62	28.62	28.48	28.54	12,277,792	-0.13(-0.45%)
Mar 14, 2013	28.61	28.70	28.55	28.67	5,760,809	+0.10(+0.34%)
Mar 13, 2013	28.56	28.59	28.46	28.57	5,573,973	+0.07(+0.26%)
Mar 12, 2013	28.52	28.54	28.45	28.50	7,214,228	-0.03(-0.10%)
Mar 11, 2013	28.54	28.58	28.50	28.53	4,911,690	+0.03(+0.10%)
Mar 08, 2013	28.53	28.54	28.38	28.50	7,017,976	+0.05(+0.18%)
Mar 07, 2013	28.52	28.52	28.42	28.45	4,575,012	+0.00(+0.00%)
Mar 06, 2013	28.53	28.58	28.42	28.45	7,854,421	-0.07(-0.23%)
Mar 05, 2013	28.51	28.56	28.44	28.51	11,185,773	+0.10(+0.34%)
Mar 04, 2013	28.15	28.42	28.13	28.42	6,919,381	+0.21(+0.76%)
Mar 01, 2013	27.97	28.22	27.96	28.20	8,923,825	+0.10(+0.34%)
Feb 28, 2013	28.21	28.29	28.09	28.11	10,936,114	-0.01(-0.05%)
Feb 27, 2013	27.95	28.20	27.83	28.12	8,681,167	+0.21(+0.74%)
Feb 26, 2013	27.91	28.01	27.80	27.91	10,376,352	+0.07(+0.24%)
Feb 25, 2013	28.33	28.36	27.83	27.85	10,670,736	-0.38(-1.36%)
Feb 22, 2013	28.13	28.23	28.05	28.23	8,378,441	+0.16(+0.58%)
Feb 21, 2013	27.96	28.13	27.89	28.07	13,215,849	+0.09(+0.32%)
Feb 20, 2013	28.06	28.14	27.97	27.98	14,167,825	-0.05(-0.18%)
Feb 19, 2013	27.83	28.04	27.82	28.03	11,032,442	+0.28(+1.01%)
Feb 15, 2013	27.67	27.81	27.62	27.75	7,711,809	+0.04(+0.14%)
Feb 14, 2013	27.74	27.81	27.69	27.71	10,792,994	+0.06(+0.21%)
Feb 13, 2013	27.68	27.68	27.57	27.66	4,290,304	+0.03(+0.11%)
Feb 12, 2013	27.69	27.69	27.59	27.63	4,483,473	-0.03(-0.11%)
Feb 11, 2013	27.69	27.69	27.60	27.66	4,008,200	+0.00(+0.00%)
Feb 08, 2013	27.72	27.80	27.63	27.66	9,762,981	-0.02(-0.08%)
Feb 07, 2013	27.51	27.70	27.49	27.68	11,819,339	+0.15(+0.54%)
Feb 06, 2013	27.42	27.54	27.38	27.53	3,921,523	+0.36(+1.33%)
Feb 04, 2013	27.34	27.34	27.15	27.17	6,099,741	-0.26(-0.94%)
Feb 01, 2013	27.39	27.46	27.29	27.43	6,580,108	+0.22(+0.81%)
Jan 31, 2013	27.27	27.31	27.20	27.21	5,928,911	-0.04(-0.14%)
Jan 30, 2013	27.28	27.35	27.21	27.24	5,928,377	-0.05(-0.19%)
Jan 29, 2013	27.13	27.34	27.11	27.29	6,598,323	+0.15(+0.54%)
Jan 28, 2013	27.12	27.19	27.05	27.15	6,931,464	+0.02(+0.08%)
Jan 25, 2013	27.10	27.15	27.05	27.12	5,327,074	+0.13(+0.49%)
Jan 24, 2013	26.93	27.04	26.92	26.99	6,191,985	+0.07(+0.27%)
Jan 23, 2013	26.91	26.93	26.85	26.92	4,881,994	-0.01(-0.03%)
Jan 22, 2013	26.90	26.94	26.80	26.93	5,173,550	+0.01(+0.03%)
Jan 18, 2013	26.86	26.92	26.74	26.92	7,669,760	+0.11(+0.41%)
Jan 17, 2013	26.75	26.89	26.68	26.81	8,383,932	+0.18(+0.67%)
Jan 16, 2013	26.60	26.69	26.58	26.63	4,502,743	-0.04(-0.14%)
Jan 15, 2013	26.53	26.69	26.48	26.67	5,781,145	+0.08(+0.31%)
Jan 14, 2013	26.50	26.61	26.48	26.59	6,885,601	+0.08(+0.31%)
Jan 11, 2013	26.42	26.50	26.39	26.50	4,095,238	+0.12(+0.45%)
Jan 10, 2013	26.31	26.40	26.25	26.39	5,533,751	+0.16(+0.59%)
Jan 09, 2013	26.24	26.29	26.18	26.23	5,841,429	+0.06(+0.23%)
Jan 08, 2013	26.23	26.23	26.13	26.17	6,106,648	-0.07(-0.28%)
Jan 07, 2013	26.39	26.41	26.18	26.25	4,106,071	-0.18(-0.67%)
Jan 04, 2013	26.32	26.47	26.32	26.42	8,053,279	+0.07(+0.28%)
Jan 03, 2013	26.38	26.43	26.28	26.35	8,859,416	-0.07(-0.25%)