CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.91	18.05	17.89	17.91	10,900,973	-0.09(-0.49%)
May 27, 2010	17.88	18.00	17.80	18.00	18,194,990	+0.36(+2.04%)
May 26, 2010	17.80	17.92	17.63	17.64	12,151	-0.12(-0.65%)
May 25, 2010	17.61	17.80	17.52	17.75	23,449,688	-0.21(-1.17%)
May 24, 2010	18.01	18.09	17.91	17.97	9,026,274	-0.13(-0.71%)
May 21, 2010	17.75	18.09	17.73	18.09	16,532,884	-0.20(-1.08%)
May 20, 2010	18.16	18.29	17.99	18.29	7,699	-0.28(-1.53%)
May 19, 2010	18.52	18.67	18.45	18.58	17,252,784	-0.05(-0.26%)
May 18, 2010	18.83	18.88	18.62	18.62	51,638	-0.11(-0.58%)
May 17, 2010	18.60	18.75	18.50	18.73	10,480,683	+0.20(+1.06%)
May 14, 2010	18.54	18.75	18.47	18.54	10,846,582	-0.18(-0.94%)
May 13, 2010	18.82	18.92	18.71	18.71	4,906,584	-0.12(-0.61%)
May 12, 2010	18.70	18.83	18.65	18.83	10,125,400	+0.13(+0.69%)
May 11, 2010	18.73	18.83	18.65	18.70	8,261	-0.01(-0.04%)
May 10, 2010	18.60	18.71	18.55	18.71	11,782,025	+0.53(+2.92%)
May 07, 2010	18.22	18.35	18.03	18.18	15,955,449	-0.12(-0.63%)
May 06, 2010	18.31	18.74	16.96	18.29	10,568	-0.47(-2.50%)
May 05, 2010	18.81	18.82	18.71	18.76	13,315,465	+0.06(+0.33%)
May 04, 2010	18.75	18.86	18.67	18.70	19,494	-0.19(-1.01%)