CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	15.15	15.32	15.09	15.28	10,435,107	+0.17(+1.09%)
May 28, 2009	15.04	15.20	14.91	15.11	10,966,863	+0.16(+1.06%)
May 27, 2009	15.33	15.37	14.95	14.95	10,558,842	-0.39(-2.54%)
May 26, 2009	15.14	15.36	15.05	15.34	8,292,008	+0.19(+1.27%)
May 22, 2009	15.04	15.28	15.04	15.15	9,142,140	+0.09(+0.61%)
May 21, 2009	15.07	15.13	14.97	15.06	8,663,716	-0.14(-0.91%)
May 20, 2009	15.27	15.34	15.18	15.20	15,436,626	+0.02(+0.13%)
May 19, 2009	15.10	15.21	15.07	15.18	9,763,533	+0.09(+0.57%)
May 18, 2009	15.14	15.15	14.87	15.09	9,977,511	+0.31(+2.10%)
May 15, 2009	14.91	15.01	14.78	14.78	10,643,782	-0.14(-0.93%)
May 14, 2009	14.98	15.02	14.91	14.92	9,643,128	+0.05(+0.36%)
May 13, 2009	15.03	15.03	14.86	14.87	8,003,160	-0.28(-1.83%)
May 12, 2009	14.96	15.16	14.91	15.14	7,935,387	+0.18(+1.19%)
May 11, 2009	14.95	14.98	14.81	14.97	8,399,202	-0.07(-0.48%)
May 08, 2009	14.90	15.05	14.90	15.04	11,478,614	+0.19(+1.29%)
May 07, 2009	14.91	14.97	14.80	14.85	10,354,871	+0.06(+0.40%)
May 06, 2009	14.75	14.85	14.70	14.79	12,178,689	+0.09(+0.63%)
May 05, 2009	14.79	14.91	14.65	14.69	10,749,347	-0.13(-0.89%)
May 04, 2009	14.77	14.87	14.74	14.83	7,599,562	+0.23(+1.58%)
May 01, 2009	14.58	14.60	14.37	14.60	6,574,208	+0.06(+0.41%)
Apr 30, 2009	14.65	14.67	14.44	14.54	10,294,135	-0.06(-0.41%)
Apr 29, 2009	14.40	14.70	14.39	14.60	8,427,094	+0.24(+1.66%)
Apr 28, 2009	14.10	14.42	14.10	14.36	7,547,435	+0.07(+0.46%)
Apr 27, 2009	14.08	14.43	14.08	14.29	8,129,329	+0.09(+0.60%)
Apr 24, 2009	14.34	14.36	14.16	14.21	14,238,343	-0.06(-0.42%)
Apr 23, 2009	14.26	14.32	14.07	14.26	11,955,114	+0.00(+0.00%)
Apr 22, 2009	14.33	14.45	14.24	14.26	11,082,856	-0.15(-1.01%)
Apr 21, 2009	14.34	14.50	14.25	14.41	8,773,882	+0.10(+0.69%)
Apr 20, 2009	14.36	14.58	14.31	14.31	15,735,998	-0.28(-1.95%)
Apr 17, 2009	14.59	14.64	14.49	14.60	7,190,079	+0.07(+0.50%)
Apr 16, 2009	14.41	14.56	14.24	14.52	10,771,164	+0.19(+1.34%)
Apr 15, 2009	14.07	14.33	14.01	14.33	5,825,843	+0.25(+1.78%)
Apr 14, 2009	14.28	14.32	14.03	14.08	5,821,431	-0.20(-1.39%)
Apr 13, 2009	14.26	14.36	14.23	14.28	6,859,609	-0.04(-0.28%)
Apr 09, 2009	14.50	14.51	14.24	14.32	5,497,858	+0.01(+0.05%)
Apr 08, 2009	14.25	14.36	14.19	14.31	4,322,673	+0.12(+0.84%)
Apr 07, 2009	14.17	14.34	14.16	14.19	7,129,921	-0.26(-1.83%)
Apr 06, 2009	14.34	14.46	14.24	14.46	8,073,276	+0.04(+0.27%)
Apr 03, 2009	14.43	14.57	14.29	14.42	8,132,340	-0.06(-0.41%)
Apr 02, 2009	14.34	14.62	14.31	14.48	11,902,415	+0.30(+2.10%)
Apr 01, 2009	13.87	14.21	13.76	14.18	5,598,165	+0.24(+1.71%)
Mar 31, 2009	14.07	14.13	13.86	13.94	9,289,472	-0.03(-0.19%)
Mar 30, 2009	14.13	14.13	13.79	13.97	7,678,974	-0.45(-3.12%)
Mar 26, 2009	14.38	14.42	14.19	14.42	10,103,008	+0.16(+1.11%)
Mar 25, 2009	14.15	14.40	14.04	14.26	7,484,502	+0.14(+0.98%)
Mar 24, 2009	14.13	14.25	14.05	14.12	7,251,752	-0.07(-0.47%)
Mar 23, 2009	13.93	14.20	13.90	14.19	9,877,726	+0.59(+4.37%)
Mar 20, 2009	13.77	13.81	13.59	13.59	5,357,584	-0.06(-0.42%)
Mar 19, 2009	13.92	13.95	13.59	13.65	8,196,688	-0.25(-1.80%)
Mar 18, 2009	13.85	14.04	13.69	13.90	7,730,088	-0.07(-0.52%)
Mar 17, 2009	13.77	13.97	13.66	13.97	5,779,098	+0.26(+1.87%)
Mar 16, 2009	13.67	13.87	13.61	13.71	6,538,103	+0.21(+1.56%)
Mar 13, 2009	13.41	13.58	13.30	13.50	0	+0.20(+1.48%)
Mar 12, 2009	12.97	13.34	12.91	13.31	6,301,974	+0.34(+2.58%)
Mar 11, 2009	13.08	13.14	12.91	12.97	8,846,527	-0.01(-0.10%)
Mar 10, 2009	12.78	13.03	12.77	12.98	6,486,643	+0.24(+1.86%)
Mar 09, 2009	12.93	13.02	12.66	12.75	7,262,108	-0.20(-1.52%)
Mar 06, 2009	12.94	13.10	12.68	12.95	0	+0.06(+0.46%)
Mar 05, 2009	13.13	13.16	12.87	12.89	6,616,126	-0.32(-2.44%)
Mar 04, 2009	13.13	13.37	12.96	13.21	7,939,874	+0.05(+0.40%)