CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 30, 2010	18.47	18.53	18.27	18.47	10,798,591	+0.05(+0.26%)
Jul 29, 2010	18.65	18.65	18.33	18.42	44,207	-0.23(-1.21%)
Jul 28, 2010	18.72	18.77	18.63	18.65	10,508,143	-0.10(-0.55%)
Jul 27, 2010	18.73	18.80	18.66	18.75	28,793,398	+0.07(+0.37%)
Jul 26, 2010	18.64	18.68	18.57	18.68	12,785,480	+0.10(+0.52%)
Jul 23, 2010	18.39	18.63	18.39	18.59	14,756,830	+0.17(+0.93%)
Jul 22, 2010	18.37	18.47	18.34	18.42	12,319	+0.21(+1.13%)
Jul 21, 2010	18.47	18.48	18.16	18.21	16,653,442	-0.20(-1.08%)
Jul 20, 2010	18.03	18.43	18.03	18.41	8,057	+0.22(+1.20%)
Jul 19, 2010	18.16	18.22	18.12	18.19	9,482,173	+0.03(+0.19%)
Jul 16, 2010	18.16	18.42	18.13	18.16	11,434,423	-0.26(-1.41%)
Jul 15, 2010	18.38	18.45	18.25	18.42	6,034,681	+0.05(+0.30%)
Jul 14, 2010	18.29	18.39	18.24	18.36	6,605	+0.01(+0.04%)
Jul 13, 2010	18.32	18.39	18.27	18.35	14,732	+0.16(+0.90%)
Jul 12, 2010	18.06	18.19	18.06	18.19	5,530,415	+0.06(+0.34%)
Jul 09, 2010	18.09	18.16	18.05	18.13	10,071,141	+0.00(+0.00%)
Jul 08, 2010	17.99	18.14	17.93	18.13	15,691	+0.27(+1.49%)
Jul 07, 2010	17.55	17.88	17.49	17.86	9,487,114	+0.34(+1.91%)
Jul 06, 2010	17.59	17.66	17.39	17.53	10,093,635	+0.10(+0.59%)
Jul 02, 2010	17.42	17.54	17.36	17.42	7,120,044	-0.07(-0.39%)
Jul 01, 2010	17.48	17.52	17.32	17.49	14,276,908	+0.03(+0.20%)
Jun 30, 2010	17.53	17.61	17.41	17.46	9,587,142	-0.12(-0.68%)
Jun 29, 2010	17.73	17.78	17.53	17.58	13,186	-0.14(-0.79%)
Jun 25, 2010	17.72	17.96	17.70	17.72	15,499,520	-0.18(-1.03%)
Jun 24, 2010	18.02	18.07	17.89	17.90	8,115	-0.22(-1.21%)
Jun 23, 2010	18.07	18.17	17.98	18.12	9,888,400	+0.12(+0.65%)
Jun 22, 2010	18.19	18.27	18.01	18.01	53,501	-0.20(-1.09%)
Jun 21, 2010	18.42	18.46	18.15	18.20	7,857,795	-0.05(-0.26%)
Jun 18, 2010	18.25	18.41	18.25	18.25	11,260,725	-0.07(-0.37%)
Jun 17, 2010	18.24	18.33	18.14	18.32	9,187,385	+0.16(+0.90%)
Jun 16, 2010	18.18	18.24	18.13	18.16	5,367,857	-0.12(-0.67%)
Jun 15, 2010	18.19	18.29	18.13	18.28	7,906,982	+0.18(+1.01%)
Jun 14, 2010	18.12	18.20	18.06	18.09	8,245,060	+0.10(+0.57%)
Jun 11, 2010	18.04	18.04	17.84	17.99	8,861,231	-0.15(-0.82%)
Jun 10, 2010	18.03	18.16	18.01	18.14	58,844	+0.31(+1.72%)
Jun 09, 2010	18.01	18.09	17.79	17.84	12,676,889	-0.03(-0.19%)
Jun 08, 2010	17.61	17.89	17.57	17.87	14,053,811	+0.29(+1.62%)
Jun 07, 2010	17.69	17.84	17.58	17.58	14,025,709	-0.14(-0.77%)
Jun 04, 2010	17.72	18.05	17.68	17.72	13,426,548	-0.50(-2.72%)
Jun 03, 2010	18.22	18.25	18.09	18.22	8,082,654	+0.04(+0.22%)
Jun 02, 2010	17.95	18.18	17.89	18.18	43,222	+0.31(+1.71%)
Jun 01, 2010	17.85	18.08	17.73	17.87	89,269	-0.04(-0.23%)
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%)