CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	21.28	21.51	21.19	21.20	20,813,010	-0.22(-1.03%)
Sep 29, 2011	21.48	21.62	21.17	21.42	12,010,132	+0.21(+0.98%)
Sep 28, 2011	21.67	21.70	21.19	21.22	17,203,908	-0.41(-1.88%)
Sep 27, 2011	21.77	21.84	21.51	21.62	21,389,562	+0.13(+0.60%)
Sep 26, 2011	21.19	21.50	21.11	21.50	16,909,886	+0.41(+1.93%)
Sep 23, 2011	20.94	21.14	20.90	21.09	18,317,382	+0.04(+0.20%)
Sep 22, 2011	20.96	21.14	20.85	21.04	27,947,334	-0.41(-1.90%)
Sep 21, 2011	21.95	21.98	21.45	21.45	16,942,910	-0.45(-2.06%)
Sep 20, 2011	21.90	22.14	21.85	21.90	9,981,713	+0.04(+0.20%)
Sep 19, 2011	21.80	21.92	21.72	21.86	9,426,351	-0.19(-0.84%)
Sep 16, 2011	22.00	22.10	21.94	22.05	17,951,732	+0.14(+0.65%)
Sep 15, 2011	21.75	21.91	21.66	21.90	13,796,421	+0.26(+1.18%)
Sep 14, 2011	21.43	21.85	21.32	21.65	17,315,592	+0.26(+1.19%)
Sep 13, 2011	21.33	21.43	21.16	21.39	12,478,974	+0.08(+0.37%)
Sep 12, 2011	20.99	21.35	20.98	21.31	14,702,996	+0.02(+0.10%)
Sep 09, 2011	21.60	21.60	21.19	21.29	16,940,268	-0.48(-2.22%)
Sep 08, 2011	21.75	21.99	21.70	21.78	9,022,895	-0.06(-0.26%)
Sep 07, 2011	21.65	21.83	21.62	21.83	12,588,436	+0.38(+1.79%)
Sep 06, 2011	21.09	21.49	21.03	21.45	16,577,072	-0.09(-0.40%)
Sep 02, 2011	21.60	21.72	21.51	21.53	15,311,900	-0.31(-1.43%)
Sep 01, 2011	21.93	22.10	21.82	21.85	16,519,763	-0.08(-0.36%)
Aug 31, 2011	21.97	22.06	21.82	21.92	12,661,181	+0.07(+0.32%)
Aug 30, 2011	21.74	21.97	21.63	21.85	15,096,127	+0.06(+0.26%)
Aug 29, 2011	21.55	21.82	21.54	21.80	18,491,730	+0.38(+1.79%)
Aug 26, 2011	21.19	21.48	20.83	21.41	13,274,038	+0.18(+0.85%)
Aug 25, 2011	21.58	21.60	21.17	21.23	19,351,022	-0.33(-1.53%)
Aug 24, 2011	21.42	21.58	21.35	21.56	17,811,480	+0.09(+0.43%)
Aug 23, 2011	21.08	21.47	21.02	21.47	17,924,870	+0.43(+2.06%)
Aug 22, 2011	21.24	21.30	20.97	21.04	12,469,512	+0.06(+0.30%)
Aug 19, 2011	20.87	21.34	20.87	20.97	20,966,652	-0.10(-0.47%)
Aug 18, 2011	21.11	21.25	20.82	21.07	24,810,742	-0.38(-1.79%)
Aug 17, 2011	21.40	21.57	21.31	21.46	17,622,880	+0.14(+0.67%)
Aug 16, 2011	21.17	21.41	21.13	21.31	18,587,804	+0.05(+0.23%)
Aug 15, 2011	21.12	21.27	20.96	21.26	33,622,880	+0.30(+1.42%)
Aug 12, 2011	20.93	21.07	20.73	20.97	17,940,354	+0.25(+1.20%)
Aug 11, 2011	20.23	20.97	20.19	20.72	28,354,668	+0.60(+2.96%)
Aug 10, 2011	20.65	20.68	20.09	20.12	31,323,444	-0.80(-3.83%)
Aug 09, 2011	20.95	20.92	19.92	20.92	40,502,140	+0.50(+2.43%)
Aug 08, 2011	20.90	21.15	20.37	20.43	36,453,996	-0.80(-3.78%)
Aug 05, 2011	21.14	21.38	20.74	21.23	34,192,816	+0.30(+1.42%)
Aug 04, 2011	21.43	21.53	20.90	20.93	26,653,168	-0.67(-3.12%)
Aug 03, 2011	21.50	21.60	21.35	21.60	19,032,582	+0.09(+0.40%)
Aug 02, 2011	21.61	21.73	21.50	21.52	17,306,092	-0.28(-1.30%)
Aug 01, 2011	22.09	22.09	21.60	21.80	15,761,187	-0.08(-0.36%)
Jul 29, 2011	21.85	22.07	21.84	21.88	17,836,762	-0.14(-0.64%)
Jul 28, 2011	22.06	22.19	21.99	22.02	9,643,046	-0.00(-0.00%)
Jul 27, 2011	22.22	22.24	21.99	22.02	10,743,710	-0.24(-1.08%)
Jul 26, 2011	22.32	22.36	22.24	22.26	7,606,303	-0.06(-0.25%)
Jul 25, 2011	22.35	22.42	22.29	22.32	8,326,977	-0.21(-0.91%)
Jul 22, 2011	22.55	22.57	22.49	22.53	11,280,310	-0.04(-0.19%)
Jul 21, 2011	22.48	22.61	22.43	22.57	9,714,967	+0.18(+0.82%)
Jul 20, 2011	22.48	22.48	22.28	22.39	5,371,636	-0.04(-0.16%)
Jul 19, 2011	22.20	22.46	22.17	22.42	11,835,970	+0.31(+1.38%)
Jul 18, 2011	22.17	22.20	22.00	22.12	8,342,964	-0.14(-0.64%)
Jul 15, 2011	22.26	22.27	22.10	22.26	14,823,283	+0.06(+0.29%)
Jul 14, 2011	22.25	22.36	22.14	22.19	9,618,959	-0.10(-0.45%)
Jul 13, 2011	22.40	22.41	22.24	22.29	8,308,617	+0.00(+0.00%)
Jul 12, 2011	22.31	22.46	22.26	22.29	7,930,232	-0.07(-0.32%)
Jul 11, 2011	22.39	22.41	22.30	22.36	11,706,233	-0.16(-0.72%)
Jul 08, 2011	22.46	22.53	22.40	22.53	8,092,370	-0.08(-0.35%)
Jul 07, 2011	22.64	22.66	22.56	22.61	10,538,671	+0.16(+0.70%)
Jul 06, 2011	22.33	22.50	22.30	22.45	11,926,138	+0.12(+0.54%)
Jul 05, 2011	22.32	22.41	22.29	22.33	10,216,960	-0.01(-0.03%)