CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	18.39	18.40	18.17	18.20	2,576,781	-0.18(-0.99%)
Aug 28, 2008	18.35	18.41	18.23	18.39	2,299,322	+0.12(+0.64%)
Aug 27, 2008	18.17	18.29	18.14	18.27	1,928,865	+0.08(+0.46%)
Aug 26, 2008	18.19	18.30	18.12	18.18	2,311,806	-0.05(-0.25%)
Aug 25, 2008	18.41	18.48	18.20	18.23	4,866,755	-0.32(-1.74%)
Aug 22, 2008	18.34	18.64	18.34	18.55	4,330,997	+0.22(+1.20%)
Aug 21, 2008	18.18	18.34	18.13	18.33	2,919,370	-0.03(-0.18%)
Aug 20, 2008	18.39	18.47	18.22	18.37	3,402,900	-0.05(-0.28%)
Aug 19, 2008	18.45	18.51	18.37	18.42	4,242,082	-0.24(-1.28%)
Aug 18, 2008	18.68	18.75	18.50	18.66	3,987,968	-0.09(-0.48%)
Aug 15, 2008	18.58	18.77	18.53	18.75	0	+0.21(+1.12%)
Aug 14, 2008	18.46	18.69	18.34	18.54	6,787,463	+0.06(+0.31%)
Aug 13, 2008	18.59	18.60	18.39	18.48	7,136,875	-0.12(-0.66%)
Aug 12, 2008	18.57	18.67	18.45	18.61	4,705,688	+0.10(+0.52%)
Aug 11, 2008	18.41	18.61	18.37	18.51	4,490,452	+0.13(+0.70%)
Aug 08, 2008	18.00	18.46	17.99	18.38	4,769,262	+0.28(+1.54%)
Aug 07, 2008	18.25	18.26	18.01	18.10	6,171,870	-0.28(-1.51%)
Aug 06, 2008	18.03	18.39	18.00	18.38	8,129,533	+0.20(+1.10%)
Aug 05, 2008	18.04	18.34	17.96	18.18	5,249,318	+0.32(+1.81%)
Aug 04, 2008	17.73	17.98	17.70	17.85	3,483,546	+0.16(+0.91%)
Aug 01, 2008	17.78	17.82	17.65	17.69	6,423,272	-0.03(-0.18%)
Jul 31, 2008	17.84	17.94	17.69	17.73	7,754,034	-0.24(-1.33%)
Jul 30, 2008	17.87	18.05	17.80	17.96	5,876,421	+0.17(+0.98%)
Jul 29, 2008	17.48	17.79	17.47	17.79	4,602,870	+0.40(+2.31%)
Jul 28, 2008	17.41	17.58	17.39	17.39	2,875,062	-0.15(-0.85%)
Jul 25, 2008	17.67	17.67	17.51	17.54	8,089,025	-0.02(-0.11%)
Jul 24, 2008	17.71	17.78	17.54	17.56	5,132,173	-0.19(-1.06%)
Jul 23, 2008	17.65	17.75	17.56	17.74	4,774,200	+0.12(+0.70%)
Jul 22, 2008	17.34	17.67	17.34	17.62	2,098,816	+0.12(+0.70%)
Jul 21, 2008	17.40	17.53	17.31	17.50	5,863,062	+0.13(+0.74%)
Jul 18, 2008	17.66	17.66	17.37	17.37	4,581,282	-0.22(-1.25%)
Jul 17, 2008	17.60	17.64	17.32	17.59	7,898,784	-0.03(-0.18%)
Jul 16, 2008	17.38	17.63	17.38	17.62	5,547,536	+0.14(+0.78%)
Jul 15, 2008	17.30	17.57	17.19	17.49	13,344,223	-0.01(-0.07%)
Jul 14, 2008	17.36	17.63	17.36	17.50	6,083,420	+0.01(+0.07%)
Jul 11, 2008	17.49	17.60	17.36	17.49	6,507,284	-0.06(-0.33%)
Jul 10, 2008	17.52	17.59	17.39	17.54	6,780,156	+0.06(+0.37%)
Jul 09, 2008	17.65	17.69	17.48	17.48	4,985,627	-0.16(-0.88%)
Jul 08, 2008	17.43	17.63	17.36	17.63	9,941,166	+0.29(+1.68%)
Jul 07, 2008	17.36	17.47	17.21	17.34	5,031,749	+0.09(+0.53%)
Jul 04, 2008	17.25	17.39	17.23	17.25	2,675,101	+0.00(+0.00%)
Jul 03, 2008	17.25	17.39	17.23	17.25	2,675,101	+0.01(+0.04%)
Jul 02, 2008	17.27	17.32	17.20	17.25	4,635,867	-0.04(-0.22%)
Jul 01, 2008	17.05	17.29	17.01	17.29	12,279,006	+0.04(+0.22%)
Jun 30, 2008	17.13	17.36	17.10	17.25	3,441,892	+0.06(+0.34%)
Jun 27, 2008	17.32	17.40	17.05	17.19	5,133,676	-0.12(-0.67%)
Jun 26, 2008	17.60	17.65	17.30	17.30	3,445,559	-0.29(-1.65%)
Jun 25, 2008	17.58	17.87	17.54	17.60	7,372,098	+0.03(+0.15%)
Jun 24, 2008	17.41	17.61	17.36	17.57	3,621,971	+0.14(+0.82%)
Jun 23, 2008	17.56	17.57	17.41	17.43	2,342,333	-0.06(-0.33%)
Jun 20, 2008	17.58	17.68	17.45	17.49	8,188,741	-0.30(-1.71%)
Jun 19, 2008	17.70	17.84	17.70	17.79	3,337,945	+0.05(+0.26%)
Jun 18, 2008	17.88	17.91	17.71	17.74	5,026,614	-0.17(-0.97%)
Jun 17, 2008	18.03	18.06	17.87	17.92	4,709,649	-0.05(-0.29%)
Jun 16, 2008	18.04	18.06	17.91	17.97	9,360,628	-0.22(-1.21%)
Jun 13, 2008	18.16	18.26	18.08	18.19	6,672,335	+0.04(+0.21%)
Jun 12, 2008	18.13	18.29	18.06	18.15	3,649,216	+0.19(+1.04%)
Jun 11, 2008	18.24	18.24	17.96	17.96	10,799,466	-0.25(-1.38%)
Jun 10, 2008	18.22	18.31	18.02	18.22	4,687,950	+0.07(+0.39%)
Jun 09, 2008	18.14	18.20	18.02	18.15	3,844,383	+0.08(+0.47%)
Jun 06, 2008	18.49	18.49	18.06	18.06	3,249,430	-0.45(-2.45%)
Jun 05, 2008	18.38	18.55	18.36	18.51	2,569,921	+0.19(+1.02%)
Jun 04, 2008	18.28	18.35	18.22	18.33	3,370,110	+0.07(+0.39%)
Jun 03, 2008	18.20	18.36	18.15	18.26	4,077,423	-0.01(-0.07%)