CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	21.81	21.90	21.65	21.76	12,757,514	+0.07(+0.32%)
Aug 30, 2011	21.58	21.80	21.47	21.69	15,210,987	+0.06(+0.26%)
Aug 29, 2011	21.39	21.65	21.38	21.63	18,632,424	+0.38(+1.79%)
Aug 26, 2011	21.03	21.32	20.67	21.25	13,375,035	+0.18(+0.85%)
Aug 25, 2011	21.42	21.44	21.01	21.07	19,498,254	-0.33(-1.53%)
Aug 24, 2011	21.26	21.41	21.19	21.40	17,947,000	+0.09(+0.43%)
Aug 23, 2011	20.92	21.31	20.86	21.31	18,061,252	+0.43(+2.06%)
Aug 22, 2011	21.08	21.14	20.81	20.88	12,564,386	+0.06(+0.30%)
Aug 19, 2011	20.72	21.17	20.72	20.81	21,126,178	-0.10(-0.47%)
Aug 18, 2011	20.95	21.09	20.66	20.91	24,999,516	-0.38(-1.79%)
Aug 17, 2011	21.24	21.41	21.15	21.29	17,756,964	+0.14(+0.67%)
Aug 16, 2011	21.01	21.24	20.97	21.15	18,729,230	+0.05(+0.23%)
Aug 15, 2011	20.96	21.11	20.80	21.10	33,878,704	+0.30(+1.42%)
Aug 12, 2011	20.77	20.91	20.58	20.81	18,076,854	+0.25(+1.20%)
Aug 11, 2011	20.08	20.81	20.04	20.56	28,570,406	+0.59(+2.96%)
Aug 10, 2011	20.50	20.53	19.94	19.97	31,561,770	-0.80(-3.83%)
Aug 09, 2011	20.79	20.77	19.77	20.77	40,810,304	+0.49(+2.43%)
Aug 08, 2011	20.74	20.99	20.22	20.27	36,731,360	-0.80(-3.78%)
Aug 05, 2011	20.98	21.22	20.58	21.07	34,452,976	+0.30(+1.42%)
Aug 04, 2011	21.27	21.37	20.74	20.77	26,855,960	-0.67(-3.12%)
Aug 03, 2011	21.34	21.44	21.19	21.44	19,177,392	+0.08(+0.40%)
Aug 02, 2011	21.45	21.56	21.34	21.36	17,437,766	-0.28(-1.30%)
Aug 01, 2011	21.92	21.92	21.44	21.64	15,881,107	-0.08(-0.36%)
Jul 29, 2011	21.69	21.91	21.67	21.72	17,972,474	-0.14(-0.64%)
Jul 28, 2011	21.89	22.03	21.82	21.86	9,716,416	-0.00(-0.00%)
Jul 27, 2011	22.05	22.07	21.82	21.86	10,825,454	-0.24(-1.08%)
Jul 26, 2011	22.15	22.19	22.08	22.10	7,664,176	-0.06(-0.25%)
Jul 25, 2011	22.18	22.25	22.12	22.15	8,390,334	-0.20(-0.91%)
Jul 22, 2011	22.38	22.40	22.32	22.36	11,366,137	-0.04(-0.19%)
Jul 21, 2011	22.31	22.44	22.26	22.40	9,788,884	+0.18(+0.82%)
Jul 20, 2011	22.31	22.31	22.11	22.22	5,412,506	-0.04(-0.16%)
Jul 19, 2011	22.03	22.29	22.01	22.25	11,926,024	+0.30(+1.38%)
Jul 18, 2011	22.01	22.03	21.83	21.95	8,406,443	-0.14(-0.64%)
Jul 15, 2011	22.10	22.10	21.93	22.09	14,936,066	+0.06(+0.29%)
Jul 14, 2011	22.08	22.19	21.98	22.03	9,692,145	-0.10(-0.45%)
Jul 13, 2011	22.23	22.24	22.07	22.12	8,371,834	+0.00(+0.00%)
Jul 12, 2011	22.15	22.29	22.10	22.12	7,990,569	-0.07(-0.32%)
Jul 11, 2011	22.22	22.24	22.13	22.20	11,795,300	-0.16(-0.72%)
Jul 08, 2011	22.29	22.36	22.23	22.36	8,153,941	-0.08(-0.35%)
Jul 07, 2011	22.47	22.48	22.39	22.43	10,618,855	+0.15(+0.70%)
Jul 06, 2011	22.16	22.33	22.13	22.28	12,016,878	+0.12(+0.54%)
Jul 05, 2011	22.15	22.24	22.12	22.16	10,294,696	-0.01(-0.03%)
Jul 01, 2011	21.96	22.20	21.92	22.17	11,996,867	+0.17(+0.77%)
Jun 30, 2011	21.83	22.01	21.83	22.00	14,445,984	+0.17(+0.77%)
Jun 29, 2011	21.77	21.86	21.77	21.83	13,922,412	+0.13(+0.58%)
Jun 28, 2011	21.72	21.74	21.65	21.70	27,109,618	+0.04(+0.20%)
Jun 27, 2011	21.60	21.72	21.58	21.66	7,153,585	+0.10(+0.46%)
Jun 24, 2011	21.75	21.77	21.53	21.56	12,443,286	-0.18(-0.81%)
Jun 23, 2011	21.80	21.80	21.54	21.74	26,431,730	-0.20(-0.90%)
Jun 22, 2011	22.02	22.04	21.92	21.93	13,213,060	-0.14(-0.64%)
Jun 21, 2011	22.15	22.17	22.04	22.08	18,112,558	-0.02(-0.10%)
Jun 20, 2011	22.09	22.12	22.06	22.10	12,023,312	+0.17(+0.75%)
Jun 17, 2011	21.96	22.05	21.91	21.93	19,411,498	+0.14(+0.62%)
Jun 16, 2011	21.64	21.84	21.62	21.80	14,600,521	+0.17(+0.81%)
Jun 15, 2011	21.81	21.86	21.54	21.62	35,418,892	-0.33(-1.50%)
Jun 14, 2011	21.87	22.02	21.82	21.95	15,142,171	+0.23(+1.06%)
Jun 13, 2011	21.60	21.81	21.59	21.72	14,297,484	+0.10(+0.45%)
Jun 10, 2011	21.78	21.84	21.61	21.62	15,421,284	-0.25(-1.15%)
Jun 09, 2011	21.81	21.98	21.75	21.87	8,416,854	+0.12(+0.55%)
Jun 08, 2011	21.71	21.79	21.66	21.75	11,944,566	+0.01(+0.06%)
Jun 07, 2011	21.88	21.89	21.74	21.74	18,876,978	-0.05(-0.22%)
Jun 06, 2011	21.84	21.89	21.78	21.79	9,205,440	-0.11(-0.51%)