CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2010	18.14	18.24	18.05	18.14	84,718	-0.01(-0.08%)
Aug 30, 2010	18.26	18.33	18.14	18.16	12,391,162	-0.12(-0.64%)
Aug 27, 2010	18.27	18.29	18.04	18.27	14,423,173	+0.05(+0.26%)
Aug 26, 2010	18.22	18.36	18.11	18.22	292	-0.07(-0.37%)
Aug 25, 2010	18.16	18.35	18.14	18.29	9,542,641	+0.04(+0.23%)
Aug 24, 2010	18.17	18.34	18.14	18.25	12,310,124	-0.09(-0.49%)
Aug 23, 2010	18.36	18.44	18.33	18.34	6,061,603	+0.04(+0.22%)
Aug 20, 2010	18.25	18.33	18.24	18.30	8,554,101	+0.00(+0.00%)
Aug 19, 2010	18.46	18.46	18.22	18.30	5,480	-0.22(-1.18%)
Aug 18, 2010	18.47	18.58	18.41	18.52	23,580	+0.01(+0.07%)
Aug 17, 2010	18.48	18.60	18.37	18.51	11,562	+0.18(+0.97%)
Aug 16, 2010	18.20	18.36	18.16	18.33	7,415,668	-0.02(-0.11%)
Aug 13, 2010	18.35	18.40	18.27	18.35	6,482,312	-0.01(-0.04%)
Aug 12, 2010	18.18	18.38	18.17	18.35	9,355,989	-0.02(-0.11%)
Aug 11, 2010	18.49	18.49	18.35	18.38	3,225	-0.18(-0.96%)
Aug 10, 2010	18.55	18.55	18.52	18.55	438	-0.09(-0.48%)
Aug 09, 2010	18.63	18.70	18.57	18.64	5,332,482	+0.10(+0.52%)
Aug 06, 2010	18.55	18.55	18.35	18.55	12,228,656	+0.04(+0.22%)
Aug 05, 2010	18.53	18.54	18.46	18.51	27,013,696	-0.08(-0.44%)
Aug 04, 2010	18.55	18.64	18.51	18.59	8,879	+0.07(+0.37%)
Aug 03, 2010	18.56	18.59	18.48	18.52	33,907	-0.16(-0.88%)
Aug 02, 2010	18.66	18.68	18.57	18.68	11,373,388	+0.21(+1.15%)
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%)