CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	44.88	45.00	44.81	44.81	5,800,648	-0.13(-0.29%)
Mar 30, 2017	44.99	45.07	44.90	44.94	6,576,357	-0.09(-0.20%)
Mar 29, 2017	44.91	45.09	44.88	45.03	6,770,133	+0.08(+0.18%)
Mar 28, 2017	44.70	45.06	44.70	44.95	10,731,196	+0.08(+0.18%)
Mar 27, 2017	44.74	44.92	44.67	44.87	6,990,890	-0.04(-0.09%)
Mar 24, 2017	45.00	45.06	44.76	44.91	10,162,456	-0.09(-0.20%)
Mar 23, 2017	45.06	45.22	44.92	45.00	9,104,495	-0.10(-0.22%)
Mar 22, 2017	45.25	45.33	44.99	45.10	8,641,639	-0.09(-0.20%)
Mar 21, 2017	45.24	45.38	45.13	45.19	15,999,543	-0.03(-0.07%)
Mar 20, 2017	45.18	45.29	45.15	45.22	7,989,347	+0.08(+0.18%)
Mar 17, 2017	45.29	45.45	45.14	45.14	20,060,370	-0.12(-0.27%)
Mar 16, 2017	45.20	45.26	45.11	45.26	10,685,953	+0.07(+0.14%)
Mar 15, 2017	44.92	45.33	44.92	45.20	17,268,200	+0.33(+0.75%)
Mar 14, 2017	44.93	45.03	44.84	44.86	9,661,869	-0.13(-0.29%)
Mar 13, 2017	44.92	45.05	44.86	44.99	13,050,136	+0.03(+0.07%)
Mar 10, 2017	44.94	45.02	44.84	44.96	7,996,175	+0.20(+0.46%)
Mar 09, 2017	44.67	44.83	44.67	44.75	8,602,103	+0.07(+0.16%)
Mar 08, 2017	44.67	44.75	44.62	44.68	13,209,298	-0.10(-0.22%)
Mar 07, 2017	44.72	44.87	44.71	44.78	9,606,926	-0.06(-0.13%)
Mar 06, 2017	44.88	44.90	44.76	44.84	8,187,385	-0.20(-0.44%)
Mar 03, 2017	45.07	45.11	44.84	45.03	12,346,387	-0.17(-0.38%)
Mar 02, 2017	45.16	45.30	45.07	45.20	12,230,335	-0.01(-0.02%)
Mar 01, 2017	45.02	45.31	44.96	45.21	20,467,784	+0.21(+0.47%)
Feb 28, 2017	44.87	45.10	44.82	45.00	21,716,106	+0.06(+0.13%)
Feb 27, 2017	45.07	45.07	44.84	44.94	15,559,477	-0.20(-0.45%)
Feb 24, 2017	44.94	45.16	44.91	45.15	9,504,431	+0.16(+0.34%)
Feb 23, 2017	44.92	45.17	44.89	44.99	11,978,822	+0.11(+0.24%)
Feb 22, 2017	44.84	44.94	44.77	44.89	9,916,768	+0.01(+0.02%)
Feb 21, 2017	44.61	44.99	44.56	44.88	20,203,246	+0.40(+0.90%)
Feb 17, 2017		44.48	44.48	44.48	0	+0.22(+0.50%)
Feb 16, 2017	44.15	44.27	43.95	44.26	13,930,870	+0.06(+0.13%)
Feb 15, 2017	43.90	44.23	43.81	44.20	15,521,009	+0.40(+0.91%)
Feb 14, 2017	43.69	43.88	43.53	43.80	12,836,287	+0.01(+0.02%)
Feb 13, 2017	43.86	43.91	43.67	43.79	17,215,064	+0.00(+0.00%)
Feb 10, 2017	43.78	43.85	43.63	43.79	11,453,703	+0.03(+0.07%)
Feb 09, 2017	43.53	43.83	43.46	43.76	10,825,198	+0.18(+0.41%)
Feb 08, 2017	43.45	43.66	43.38	43.58	10,480,323	+0.18(+0.41%)
Feb 07, 2017	43.13	43.48	43.13	43.40	10,241,773	+0.35(+0.82%)
Feb 06, 2017	43.26	43.27	43.05	43.05	23,347,642	-0.24(-0.55%)
Feb 03, 2017	43.23	43.41	43.11	43.28	21,984,604	+0.28(+0.65%)
Feb 02, 2017	42.81	43.18	42.81	43.01	22,955,236	+0.39(+0.92%)
Feb 01, 2017	42.75	42.88	42.61	42.62	22,614,546	-0.33(-0.78%)
Jan 31, 2017	42.75	42.95	42.67	42.95	14,761,030	+0.20(+0.48%)
Jan 30, 2017	42.66	42.80	42.62	42.75	12,185,258	-0.03(-0.08%)
Jan 27, 2017	42.91	43.02	42.66	42.78	20,030,354	-0.24(-0.55%)
Jan 26, 2017	43.22	43.23	43.02	43.02	12,217,917	-0.19(-0.43%)
Jan 25, 2017	43.31	43.37	43.20	43.20	10,795,639	-0.01(-0.02%)
Jan 24, 2017	42.96	43.25	42.94	43.21	12,540,163	+0.29(+0.67%)
Jan 23, 2017	42.94	42.97	42.79	42.93	19,840,692	-0.02(-0.04%)
Jan 20, 2017	42.87	43.10	42.72	42.94	13,487,995	+0.28(+0.65%)
Jan 19, 2017	42.77	42.77	42.57	42.66	21,161,384	-0.16(-0.36%)
Jan 18, 2017	42.63	42.84	42.63	42.82	14,267,311	+0.15(+0.34%)
Jan 17, 2017	42.11	42.69	42.07	42.67	23,301,358	+0.60(+1.42%)
Jan 13, 2017		42.08	42.08	42.08	0	+0.02(+0.06%)
Jan 12, 2017	42.08	42.15	42.01	42.05	16,233,162	-0.04(-0.10%)
Jan 11, 2017	41.94	42.16	41.94	42.09	14,800,505	+0.08(+0.19%)
Jan 10, 2017	42.18	42.25	41.95	42.01	12,658,743	-0.21(-0.50%)
Jan 09, 2017	42.40	42.44	42.18	42.22	8,452,552	-0.34(-0.81%)
Jan 06, 2017	42.44	42.59	42.29	42.57	11,133,133	+0.04(+0.10%)
Jan 05, 2017	42.38	42.58	42.22	42.53	15,076,017	+0.14(+0.33%)
Jan 04, 2017	42.44	42.59	42.38	42.39	11,197,096	+0.00(+0.00%)