CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2009	16.54	16.63	16.48	16.61	5,603,766	+0.03(+0.20%)
Aug 28, 2009	16.67	16.69	16.50	16.58	4,154,584	-0.07(-0.40%)
Aug 27, 2009	16.69	16.69	16.52	16.64	4,975,327	+0.00(+0.00%)
Aug 26, 2009	16.61	16.72	16.58	16.64	4,623,563	+0.05(+0.32%)
Aug 25, 2009	16.56	16.74	16.55	16.59	7,009,239	+0.03(+0.16%)
Aug 24, 2009	16.64	16.66	16.52	16.56	2,327,929	+0.01(+0.04%)
Aug 21, 2009	16.45	16.62	16.43	16.56	4,532,561	+0.18(+1.10%)
Aug 20, 2009	16.25	16.42	16.25	16.38	4,369,056	+0.08(+0.49%)
Aug 19, 2009	16.09	16.33	16.09	16.29	4,426,579	+0.11(+0.66%)
Aug 18, 2009	16.13	16.24	16.07	16.19	4,819,315	+0.03(+0.21%)
Aug 17, 2009	16.13	16.24	16.11	16.15	5,431,637	-0.17(-1.07%)
Aug 14, 2009	16.32	16.40	16.18	16.33	3,638,601	-0.02(-0.12%)
Aug 13, 2009	16.29	16.35	16.18	16.35	8,122,043	+0.09(+0.58%)
Aug 12, 2009	16.21	16.38	16.20	16.25	4,202,235	-0.01(-0.04%)
Aug 11, 2009	16.27	16.31	16.23	16.26	3,906,095	+0.00(+0.00%)
Aug 10, 2009	16.25	16.28	16.16	16.26	7,204,951	+0.01(+0.08%)
Aug 07, 2009	16.20	16.29	16.15	16.25	9,413,437	+0.07(+0.41%)
Aug 06, 2009	16.33	16.36	16.11	16.18	9,236,793	-0.17(-1.02%)
Aug 05, 2009	16.42	16.44	16.25	16.35	6,685,355	-0.08(-0.49%)
Aug 04, 2009	16.41	16.58	16.39	16.43	6,507,961	+0.00(+0.00%)
Aug 03, 2009	16.48	16.56	16.32	16.43	8,731,856	+0.02(+0.12%)
Jul 31, 2009	16.50	16.61	16.40	16.41	6,607,731	-0.05(-0.33%)
Jul 30, 2009	16.60	16.66	16.44	16.46	7,320,991	+0.00(+0.00%)
Jul 29, 2009	16.28	16.49	16.28	16.46	5,463,073	+0.09(+0.53%)
Jul 28, 2009	16.35	16.41	16.25	16.38	6,966,397	+0.05(+0.29%)
Jul 27, 2009	16.33	16.38	16.22	16.33	6,783,321	-0.09(-0.53%)
Jul 24, 2009	16.26	16.42	16.22	16.42	3,398,871	+0.15(+0.90%)
Jul 23, 2009	16.11	16.38	16.03	16.27	7,900,268	+0.22(+1.38%)
Jul 22, 2009	16.09	16.13	16.01	16.05	6,025,659	+0.01(+0.04%)
Jul 21, 2009	16.13	16.18	15.91	16.04	9,592,933	-0.02(-0.13%)
Jul 20, 2009	16.10	16.10	15.89	16.06	7,641,042	+0.05(+0.29%)
Jul 17, 2009	16.00	16.03	15.93	16.01	5,233,364	+0.01(+0.08%)
Jul 16, 2009	15.89	16.00	15.83	16.00	6,883,564	+0.11(+0.67%)
Jul 15, 2009	15.77	15.93	15.66	15.89	6,917,658	+0.25(+1.63%)
Jul 14, 2009	15.58	15.65	15.53	15.64	6,179,104	+0.05(+0.30%)
Jul 13, 2009	15.44	15.60	15.43	15.59	4,026,270	+0.27(+1.79%)
Jul 10, 2009	15.40	15.48	15.29	15.32	4,745,412	-0.07(-0.48%)
Jul 09, 2009	15.51	15.59	15.35	15.39	5,500,093	-0.11(-0.73%)
Jul 08, 2009	15.45	15.57	15.42	15.51	10,360,532	+0.07(+0.43%)
Jul 07, 2009	15.58	15.65	15.43	15.44	6,867,561	-0.19(-1.24%)
Jul 06, 2009	15.29	15.63	15.28	15.63	8,251,831	+0.31(+2.05%)
Jul 02, 2009	15.51	15.65	15.32	15.32	7,390,076	-0.33(-2.10%)
Jul 01, 2009	15.45	15.74	15.45	15.65	10,379,701	+0.26(+1.70%)
Jun 30, 2009	15.48	15.74	15.32	15.38	5,224,670	-0.12(-0.78%)
Jun 29, 2009	15.49	15.56	15.40	15.51	3,190,385	+0.09(+0.61%)
Jun 26, 2009	15.54	15.54	15.33	15.41	4,921,407	-0.05(-0.35%)
Jun 25, 2009	15.28	15.50	15.26	15.46	10,357,772	+0.26(+1.72%)
Jun 24, 2009	15.28	15.31	15.15	15.20	9,511,174	+0.04(+0.26%)
Jun 23, 2009	15.23	15.32	15.16	15.16	5,481,409	-0.09(-0.61%)
Jun 22, 2009	15.27	15.32	15.18	15.26	5,939,716	-0.06(-0.39%)
Jun 19, 2009	15.53	15.59	15.27	15.32	9,442,937	-0.27(-1.76%)
Jun 18, 2009	15.31	15.60	15.26	15.59	8,891,511	+0.28(+1.84%)
Jun 17, 2009	15.24	15.38	15.19	15.31	9,825,300	+0.15(+1.02%)
Jun 16, 2009	15.39	15.40	15.16	15.16	8,028,421	-0.20(-1.31%)
Jun 15, 2009	15.67	15.67	15.36	15.36	9,162,028	-0.38(-2.42%)
Jun 12, 2009	15.57	15.74	15.55	15.74	8,543,261	+0.12(+0.77%)
Jun 11, 2009	15.59	15.81	15.58	15.62	6,537,833	+0.07(+0.43%)
Jun 10, 2009	15.79	15.85	15.51	15.55	9,372,973	-0.17(-1.11%)
Jun 09, 2009	15.93	15.93	15.73	15.73	7,707,905	-0.14(-0.89%)
Jun 08, 2009	15.74	15.94	15.69	15.87	6,882,695	+0.06(+0.38%)
Jun 05, 2009	15.99	16.03	15.75	15.81	6,774,996	-0.08(-0.51%)
Jun 04, 2009	15.84	15.93	15.71	15.89	9,244,693	+0.03(+0.17%)
Jun 03, 2009	15.93	15.93	15.75	15.86	10,076,856	-0.08(-0.50%)
Jun 02, 2009	15.80	16.01	15.69	15.94	9,783,887	+0.16(+1.02%)