CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.67	16.75	16.61	16.73	5,561,780	+0.03(+0.20%)
Aug 28, 2009	16.80	16.82	16.63	16.70	4,123,457	-0.07(-0.40%)
Aug 27, 2009	16.82	16.82	16.65	16.77	4,938,050	+0.00(+0.00%)
Aug 26, 2009	16.73	16.85	16.70	16.77	4,588,922	+0.05(+0.32%)
Aug 25, 2009	16.69	16.86	16.67	16.71	6,956,723	+0.03(+0.16%)
Aug 24, 2009	16.77	16.78	16.64	16.69	2,310,487	+0.01(+0.04%)
Aug 21, 2009	16.57	16.74	16.55	16.68	4,498,601	+0.18(+1.10%)
Aug 20, 2009	16.38	16.55	16.38	16.50	4,336,321	+0.08(+0.49%)
Aug 19, 2009	16.22	16.45	16.22	16.42	4,393,413	+0.11(+0.66%)
Aug 18, 2009	16.25	16.36	16.20	16.31	4,783,207	+0.03(+0.21%)
Aug 17, 2009	16.25	16.36	16.24	16.28	5,390,941	-0.18(-1.06%)
Aug 14, 2009	16.44	16.53	16.30	16.45	3,611,339	-0.02(-0.12%)
Aug 13, 2009	16.42	16.47	16.30	16.47	8,061,190	+0.09(+0.58%)
Aug 12, 2009	16.33	16.50	16.32	16.38	4,170,750	-0.01(-0.04%)
Aug 11, 2009	16.39	16.43	16.35	16.38	3,876,829	+0.00(+0.00%)
Aug 10, 2009	16.37	16.40	16.28	16.38	7,150,969	+0.01(+0.08%)
Aug 07, 2009	16.32	16.42	16.28	16.37	9,342,908	+0.07(+0.41%)
Aug 06, 2009	16.46	16.49	16.24	16.30	9,167,588	-0.17(-1.02%)
Aug 05, 2009	16.55	16.57	16.37	16.47	6,635,266	-0.08(-0.49%)
Aug 04, 2009	16.53	16.70	16.51	16.55	6,459,201	+0.00(+0.00%)
Aug 03, 2009	16.61	16.69	16.44	16.55	8,666,434	+0.02(+0.12%)
Jul 31, 2009	16.62	16.73	16.53	16.53	6,558,223	-0.05(-0.33%)
Jul 30, 2009	16.72	16.78	16.57	16.59	7,266,140	+0.00(+0.00%)
Jul 29, 2009	16.40	16.62	16.40	16.59	5,422,142	+0.09(+0.53%)
Jul 28, 2009	16.47	16.53	16.38	16.50	6,914,202	+0.05(+0.29%)
Jul 27, 2009	16.45	16.51	16.34	16.45	6,732,498	-0.09(-0.53%)
Jul 24, 2009	16.38	16.54	16.34	16.54	3,373,406	+0.15(+0.91%)
Jul 23, 2009	16.24	16.51	16.15	16.39	7,841,076	+0.22(+1.38%)
Jul 22, 2009	16.21	16.26	16.13	16.17	5,980,513	+0.01(+0.04%)
Jul 21, 2009	16.25	16.30	16.03	16.16	9,521,059	-0.02(-0.12%)
Jul 20, 2009	16.22	16.22	16.01	16.18	7,583,793	+0.05(+0.29%)
Jul 17, 2009	16.12	16.15	16.05	16.13	5,194,154	+0.01(+0.08%)
Jul 16, 2009	16.01	16.12	15.95	16.12	6,831,990	+0.11(+0.67%)
Jul 15, 2009	15.89	16.05	15.78	16.01	6,865,828	+0.26(+1.63%)
Jul 14, 2009	15.70	15.76	15.65	15.76	6,132,808	+0.05(+0.30%)
Jul 13, 2009	15.55	15.72	15.55	15.71	3,996,103	+0.28(+1.79%)
Jul 10, 2009	15.52	15.60	15.41	15.43	4,709,857	-0.07(-0.48%)
Jul 09, 2009	15.62	15.70	15.47	15.51	5,458,884	-0.11(-0.73%)
Jul 08, 2009	15.57	15.68	15.54	15.62	10,282,907	+0.07(+0.43%)
Jul 07, 2009	15.70	15.76	15.55	15.55	6,816,107	-0.20(-1.24%)
Jul 06, 2009	15.41	15.75	15.39	15.75	8,190,005	+0.32(+2.05%)
Jul 02, 2009	15.63	15.76	15.43	15.43	7,334,707	-0.33(-2.10%)
Jul 01, 2009	15.57	15.86	15.57	15.76	10,301,933	+0.26(+1.70%)
Jun 30, 2009	15.60	15.86	15.44	15.50	5,185,525	-0.12(-0.78%)
Jun 29, 2009	15.60	15.68	15.52	15.62	3,166,481	+0.09(+0.61%)
Jun 26, 2009	15.66	15.66	15.45	15.53	4,884,534	-0.05(-0.35%)
Jun 25, 2009	15.40	15.62	15.37	15.58	10,280,168	+0.26(+1.72%)
Jun 24, 2009	15.39	15.43	15.26	15.32	9,439,913	+0.04(+0.27%)
Jun 23, 2009	15.35	15.43	15.28	15.28	5,440,340	-0.09(-0.61%)
Jun 22, 2009	15.39	15.44	15.30	15.37	5,895,214	-0.06(-0.39%)
Jun 19, 2009	15.64	15.71	15.39	15.43	9,372,187	-0.28(-1.76%)
Jun 18, 2009	15.43	15.72	15.38	15.71	8,824,892	+0.28(+1.84%)
Jun 17, 2009	15.35	15.50	15.31	15.43	9,751,685	+0.16(+1.02%)
Jun 16, 2009	15.51	15.52	15.27	15.27	7,968,269	-0.20(-1.31%)
Jun 15, 2009	15.78	15.78	15.47	15.47	9,093,383	-0.38(-2.42%)
Jun 12, 2009	15.68	15.86	15.66	15.86	8,479,252	+0.12(+0.77%)
Jun 11, 2009	15.71	15.93	15.70	15.74	6,488,849	+0.07(+0.43%)
Jun 10, 2009	15.91	15.97	15.63	15.67	9,302,747	-0.18(-1.11%)
Jun 09, 2009	16.05	16.05	15.84	15.84	7,650,155	-0.14(-0.89%)
Jun 08, 2009	15.86	16.06	15.80	15.99	6,831,127	+0.06(+0.38%)
Jun 05, 2009	16.11	16.15	15.86	15.93	6,724,235	-0.08(-0.51%)
Jun 04, 2009	15.96	16.05	15.82	16.01	9,175,428	+0.03(+0.17%)
Jun 03, 2009	16.05	16.05	15.87	15.98	10,001,357	-0.08(-0.50%)
Jun 02, 2009	15.92	16.13	15.81	16.06	9,710,583	+0.16(+1.02%)