CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	21.12	21.35	21.03	21.04	20,970,126	-0.22(-1.03%)
Sep 29, 2011	21.32	21.45	21.01	21.26	12,100,796	+0.21(+0.98%)
Sep 28, 2011	21.50	21.54	21.03	21.06	17,333,778	-0.40(-1.88%)
Sep 27, 2011	21.60	21.67	21.35	21.46	21,551,030	+0.13(+0.60%)
Sep 26, 2011	21.04	21.33	20.95	21.33	17,037,538	+0.40(+1.93%)
Sep 23, 2011	20.78	20.99	20.75	20.93	18,455,658	+0.04(+0.20%)
Sep 22, 2011	20.80	20.99	20.70	20.89	28,158,306	-0.40(-1.90%)
Sep 21, 2011	21.79	21.82	21.29	21.29	17,070,810	-0.45(-2.06%)
Sep 20, 2011	21.74	21.97	21.68	21.74	10,057,064	+0.04(+0.20%)
Sep 19, 2011	21.63	21.75	21.55	21.70	9,497,509	-0.18(-0.84%)
Sep 16, 2011	21.84	21.94	21.77	21.88	18,087,248	+0.14(+0.65%)
Sep 15, 2011	21.59	21.75	21.50	21.74	13,900,568	+0.25(+1.18%)
Sep 14, 2011	21.27	21.68	21.16	21.49	17,446,306	+0.25(+1.19%)
Sep 13, 2011	21.17	21.27	21.01	21.23	12,573,176	+0.08(+0.37%)
Sep 12, 2011	20.84	21.19	20.82	21.15	14,813,987	+0.02(+0.10%)
Sep 09, 2011	21.44	21.44	21.03	21.13	17,068,148	-0.48(-2.22%)
Sep 08, 2011	21.58	21.83	21.54	21.61	9,091,007	-0.06(-0.26%)
Sep 07, 2011	21.49	21.67	21.45	21.67	12,683,465	+0.38(+1.79%)
Sep 06, 2011	20.94	21.33	20.87	21.29	16,702,210	-0.08(-0.40%)
Sep 02, 2011	21.44	21.56	21.35	21.37	15,427,487	-0.31(-1.43%)
Sep 01, 2011	21.77	21.94	21.65	21.68	16,644,468	-0.08(-0.36%)
Aug 31, 2011	21.81	21.90	21.65	21.76	12,756,759	+0.07(+0.33%)
Aug 30, 2011	21.58	21.80	21.47	21.69	15,210,086	+0.06(+0.26%)
Aug 29, 2011	21.39	21.65	21.38	21.63	18,631,320	+0.38(+1.79%)
Aug 26, 2011	21.03	21.32	20.68	21.25	13,374,242	+0.18(+0.85%)
Aug 25, 2011	21.42	21.44	21.01	21.07	19,497,100	-0.33(-1.53%)
Aug 24, 2011	21.26	21.41	21.19	21.40	17,945,938	+0.09(+0.43%)
Aug 23, 2011	20.92	21.31	20.87	21.31	18,060,182	+0.43(+2.06%)
Aug 22, 2011	21.08	21.14	20.81	20.88	12,563,642	+0.06(+0.30%)
Aug 19, 2011	20.72	21.18	20.72	20.82	21,124,928	-0.10(-0.47%)
Aug 18, 2011	20.95	21.09	20.66	20.91	24,998,034	-0.38(-1.79%)
Aug 17, 2011	21.24	21.41	21.15	21.30	17,755,912	+0.14(+0.67%)
Aug 16, 2011	21.01	21.25	20.97	21.15	18,728,120	+0.05(+0.23%)
Aug 15, 2011	20.96	21.11	20.80	21.10	33,876,696	+0.30(+1.42%)
Aug 12, 2011	20.77	20.91	20.58	20.81	18,075,784	+0.25(+1.20%)
Aug 11, 2011	20.08	20.82	20.04	20.56	28,568,714	+0.59(+2.96%)
Aug 10, 2011	20.50	20.53	19.94	19.97	31,559,900	-0.80(-3.83%)
Aug 09, 2011	20.79	20.77	19.77	20.77	40,807,888	+0.49(+2.43%)
Aug 08, 2011	20.75	20.99	20.22	20.27	36,729,184	-0.80(-3.78%)
Aug 05, 2011	20.98	21.22	20.58	21.07	34,450,936	+0.30(+1.42%)
Aug 04, 2011	21.27	21.37	20.75	20.77	26,854,368	-0.67(-3.12%)
Aug 03, 2011	21.34	21.44	21.19	21.44	19,176,256	+0.08(+0.40%)
Aug 02, 2011	21.45	21.56	21.34	21.36	17,436,734	-0.28(-1.30%)
Aug 01, 2011	21.92	21.92	21.44	21.64	15,880,166	-0.08(-0.36%)
Jul 29, 2011	21.69	21.91	21.68	21.72	17,971,410	-0.14(-0.64%)
Jul 28, 2011	21.89	22.03	21.82	21.86	9,715,840	-0.00(-0.00%)
Jul 27, 2011	22.06	22.07	21.82	21.86	10,824,813	-0.24(-1.08%)
Jul 26, 2011	22.15	22.19	22.08	22.10	7,663,722	-0.06(-0.25%)
Jul 25, 2011	22.18	22.25	22.13	22.15	8,389,837	-0.20(-0.91%)
Jul 22, 2011	22.38	22.40	22.32	22.36	11,365,463	-0.04(-0.19%)
Jul 21, 2011	22.31	22.44	22.26	22.40	9,788,304	+0.18(+0.82%)
Jul 20, 2011	22.31	22.31	22.12	22.22	5,412,185	-0.04(-0.16%)
Jul 19, 2011	22.03	22.29	22.01	22.25	11,925,318	+0.30(+1.38%)
Jul 18, 2011	22.01	22.03	21.83	21.95	8,405,945	-0.14(-0.64%)
Jul 15, 2011	22.10	22.11	21.94	22.09	14,935,182	+0.06(+0.29%)
Jul 14, 2011	22.08	22.19	21.98	22.03	9,691,571	-0.10(-0.45%)
Jul 13, 2011	22.23	22.24	22.07	22.13	8,371,338	+0.00(+0.00%)
Jul 12, 2011	22.15	22.29	22.10	22.13	7,990,096	-0.07(-0.32%)
Jul 11, 2011	22.22	22.24	22.13	22.20	11,794,602	-0.16(-0.72%)
Jul 08, 2011	22.29	22.36	22.24	22.36	8,153,458	-0.08(-0.34%)
Jul 07, 2011	22.47	22.49	22.39	22.44	10,618,226	+0.15(+0.70%)
Jul 06, 2011	22.16	22.33	22.13	22.28	12,016,167	+0.12(+0.54%)
Jul 05, 2011	22.15	22.24	22.12	22.16	10,294,087	-0.01(-0.03%)