CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	33.33	33.42	33.02	33.04	14,081,450	-0.57(-1.71%)
Jul 30, 2014	34.03	34.07	33.61	33.61	29,257,022	-0.36(-1.06%)
Jul 29, 2014	34.17	34.26	33.97	33.97	8,250,898	-0.15(-0.45%)
Jul 28, 2014	34.27	34.33	34.08	34.13	39,303,604	-0.18(-0.51%)
Jul 25, 2014	34.41	34.44	34.23	34.30	3,235,293	-0.14(-0.40%)
Jul 24, 2014	34.41	34.50	34.36	34.44	4,504,251	+0.09(+0.27%)
Jul 23, 2014	34.46	34.47	34.32	34.35	3,651,400	-0.05(-0.13%)
Jul 22, 2014	34.41	34.49	34.33	34.39	17,502,024	-0.06(-0.18%)
Jul 21, 2014	34.49	34.49	34.34	34.46	6,639,967	-0.16(-0.46%)
Jul 18, 2014	34.31	34.64	34.30	34.62	7,741,986	+0.34(+1.01%)
Jul 17, 2014	34.49	34.55	34.25	34.27	5,177,241	-0.21(-0.62%)
Jul 16, 2014	34.62	34.66	34.43	34.49	5,892,819	+0.01(+0.02%)
Jul 15, 2014	34.74	34.74	34.45	34.48	9,377,361	-0.31(-0.88%)
Jul 14, 2014	34.75	34.84	34.73	34.79	5,399,875	+0.12(+0.35%)
Jul 11, 2014	34.62	34.70	34.51	34.66	4,048,431	+0.05(+0.13%)
Jul 10, 2014	34.46	34.66	34.43	34.62	5,054,624	-0.05(-0.15%)
Jul 09, 2014	34.56	34.70	34.56	34.67	6,915,089	+0.15(+0.44%)
Jul 08, 2014	34.53	34.62	34.49	34.52	6,044,874	-0.07(-0.20%)
Jul 07, 2014	34.46	34.62	34.43	34.59	7,591,104	+0.05(+0.16%)
Jul 03, 2014	34.36	34.53	34.53	34.53	3,007,587	+0.19(+0.56%)
Jul 02, 2014	34.26	34.41	34.26	34.34	4,038,148	+0.09(+0.27%)
Jul 01, 2014	34.23	34.35	34.10	34.25	6,658,647	+0.08(+0.22%)
Jun 30, 2014	34.08	34.38	34.08	34.17	15,732,755	-0.03(-0.08%)
Jun 27, 2014	34.14	34.26	34.00	34.20	6,127,497	+0.06(+0.17%)
Jun 26, 2014	34.20	34.24	34.00	34.14	20,878,612	-0.12(-0.36%)
Jun 25, 2014	34.20	34.29	34.13	34.26	7,942,628	-0.05(-0.16%)
Jun 24, 2014	34.39	34.43	34.23	34.32	4,801,345	-0.12(-0.36%)
Jun 23, 2014	34.63	34.64	34.39	34.44	4,401,157	-0.19(-0.55%)
Jun 20, 2014	34.83	34.85	34.61	34.63	6,744,514	-0.11(-0.31%)
Jun 19, 2014	34.57	34.77	34.55	34.74	14,992,760	+0.20(+0.57%)
Jun 18, 2014	34.10	34.55	34.06	34.54	29,731,322	+0.40(+1.18%)
Jun 17, 2014	34.19	34.19	34.02	34.14	6,438,924	-0.02(-0.04%)
Jun 16, 2014	34.00	34.17	33.90	34.15	23,933,706	+0.14(+0.42%)
Jun 13, 2014	34.06	34.07	33.93	34.01	2,546,161	-0.01(-0.02%)
Jun 12, 2014	34.19	34.26	33.95	34.02	6,817,743	-0.24(-0.71%)
Jun 11, 2014	34.28	34.35	34.21	34.26	6,544,271	-0.09(-0.27%)
Jun 10, 2014	34.25	34.39	34.24	34.35	5,606,603	-0.05(-0.15%)
Jun 06, 2014	34.32	34.41	34.31	34.40	3,368,489	+0.09(+0.27%)
Jun 05, 2014	34.18	34.36	34.13	34.31	5,134,264	+0.14(+0.40%)
Jun 04, 2014	34.03	34.22	34.02	34.18	4,139,905	+0.12(+0.36%)
Jun 03, 2014	34.13	34.15	34.04	34.05	3,515,406	-0.12(-0.36%)
Jun 02, 2014	34.20	34.24	34.14	34.18	4,302,858	-0.08(-0.24%)
May 30, 2014	33.89	34.29	33.89	34.26	5,893,107	+0.27(+0.78%)
May 29, 2014	33.76	34.05	33.76	33.99	8,786,421	+0.27(+0.79%)
May 28, 2014	33.80	33.83	33.72	33.73	5,131,325	-0.05(-0.14%)
May 27, 2014	33.77	33.80	33.68	33.77	4,628,613	+0.09(+0.27%)
May 23, 2014	33.62	33.68	33.68	33.68	3,562,751	+0.03(+0.09%)
May 22, 2014	33.67	33.69	33.54	33.65	2,528,902	-0.03(-0.09%)
May 21, 2014	33.49	33.70	33.46	33.68	6,622,929	+0.19(+0.57%)
May 20, 2014	33.61	33.61	33.44	33.49	8,212,463	-0.12(-0.36%)
May 19, 2014	33.60	33.66	33.51	33.61	3,688,047	-0.07(-0.20%)
May 16, 2014	33.52	33.70	33.48	33.68	8,389,869	+0.21(+0.61%)
May 15, 2014	33.67	33.70	33.42	33.48	6,213,702	-0.30(-0.88%)
May 14, 2014	33.93	33.95	33.73	33.77	4,161,790	-0.18(-0.54%)
May 13, 2014	33.88	34.00	33.87	33.96	3,311,074	+0.07(+0.20%)
May 12, 2014	33.90	34.00	33.83	33.89	6,342,657	+0.03(+0.09%)
May 09, 2014	33.67	33.86	33.63	33.86	3,671,240	+0.16(+0.47%)
May 08, 2014	33.65	33.83	33.59	33.70	5,518,903	+0.05(+0.14%)
May 07, 2014	33.41	33.67	33.41	33.65	9,931,338	+0.32(+0.96%)
May 06, 2014	33.45	33.51	33.32	33.33	5,879,021	-0.21(-0.63%)
May 05, 2014	33.49	33.63	33.39	33.54	4,311,617	-0.08(-0.23%)
May 02, 2014	33.62	33.67	33.51	33.62	6,895,798	+0.00(+0.00%)