CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	34.77	34.85	34.65	34.77	9,242,427	+0.02(+0.04%)
Sep 29, 2014	34.55	34.80	34.53	34.75	14,603,521	-0.01(-0.02%)
Sep 26, 2014	34.71	34.83	34.51	34.76	5,105,613	+0.13(+0.38%)
Sep 25, 2014	34.98	34.99	34.63	34.63	14,840,517	-0.46(-1.32%)
Sep 24, 2014	34.64	35.11	34.64	35.09	19,081,580	+0.45(+1.29%)
Sep 23, 2014	34.84	34.90	34.65	34.65	8,712,990	-0.31(-0.88%)
Sep 22, 2014	34.99	35.05	34.90	34.95	8,454,713	-0.06(-0.18%)
Sep 19, 2014	35.07	35.14	34.97	35.02	7,021,491	+0.09(+0.26%)
Sep 18, 2014	34.91	34.96	34.84	34.93	8,310,042	+0.07(+0.20%)
Sep 17, 2014	34.90	35.00	34.78	34.86	13,677,745	-0.08(-0.22%)
Sep 16, 2014	34.62	35.03	34.59	34.93	10,952,167	+0.26(+0.75%)
Sep 15, 2014	34.61	34.70	34.58	34.67	7,970,746	+0.17(+0.49%)
Sep 12, 2014	34.70	34.73	34.44	34.50	7,544,491	-0.24(-0.71%)
Sep 11, 2014	34.66	34.77	34.63	34.75	5,124,135	+0.02(+0.04%)
Sep 10, 2014	34.60	34.77	34.57	34.73	5,465,883	+0.17(+0.49%)
Sep 09, 2014	34.67	34.67	34.52	34.57	4,507,916	-0.08(-0.24%)
Sep 08, 2014	34.80	34.86	34.63	34.65	5,522,315	-0.26(-0.75%)
Sep 05, 2014	34.72	34.91	34.64	34.91	6,615,616	+0.20(+0.57%)
Sep 04, 2014	34.66	34.80	34.61	34.71	5,718,188	+0.11(+0.31%)
Sep 03, 2014	34.67	34.68	34.57	34.60	3,122,318	+0.02(+0.07%)
Sep 02, 2014	34.60	34.73	34.47	34.58	15,265,340	+0.02(+0.04%)
Aug 29, 2014	34.57	34.57	34.57	34.57	4,016,635	+0.02(+0.07%)
Aug 28, 2014	34.44	34.55	34.40	34.54	3,652,707	+0.02(+0.04%)
Aug 27, 2014	34.54	34.54	34.46	34.53	2,682,385	+0.02(+0.04%)
Aug 26, 2014	34.56	34.61	34.49	34.51	2,340,069	-0.02(-0.07%)
Aug 25, 2014	34.50	34.58	34.48	34.54	2,591,956	+0.19(+0.56%)
Aug 22, 2014	34.47	34.52	34.34	34.34	6,758,603	-0.08(-0.24%)
Aug 21, 2014	34.38	34.58	34.38	34.43	2,250,892	+0.06(+0.18%)
Aug 20, 2014	34.31	34.40	34.26	34.37	7,285,419	-0.02(-0.07%)
Aug 19, 2014	34.36	34.43	34.21	34.39	3,431,054	+0.09(+0.27%)
Aug 18, 2014	34.18	34.33	34.14	34.30	5,780,773	+0.20(+0.58%)
Aug 15, 2014	34.23	34.31	33.92	34.10	5,931,032	+0.05(+0.13%)
Aug 14, 2014	34.03	34.06	33.88	34.05	2,867,240	+0.14(+0.41%)
Aug 13, 2014	33.89	33.98	33.78	33.91	3,530,807	+0.10(+0.29%)
Aug 12, 2014	33.82	33.88	33.73	33.82	5,162,689	-0.02(-0.07%)
Aug 11, 2014	33.72	34.00	33.69	33.84	30,988,602	+0.24(+0.71%)
Aug 08, 2014	33.29	33.60	33.26	33.60	6,866,858	+0.34(+1.01%)
Aug 07, 2014	33.62	33.62	33.19	33.26	7,223,573	-0.28(-0.82%)
Aug 06, 2014	32.93	33.56	32.91	33.54	36,417,136	+0.28(+0.85%)
Aug 05, 2014	33.30	33.47	33.11	33.26	5,968,901	-0.15(-0.44%)
Aug 04, 2014	33.34	33.46	33.20	33.40	6,560,039	+0.11(+0.32%)
Aug 01, 2014	33.00	33.44	33.00	33.29	15,523,878	+0.25(+0.77%)
Jul 31, 2014	33.33	33.42	33.02	33.04	14,080,503	-0.57(-1.71%)
Jul 30, 2014	34.03	34.08	33.62	33.62	29,255,054	-0.36(-1.06%)
Jul 29, 2014	34.17	34.26	33.97	33.98	8,250,344	-0.15(-0.45%)
Jul 28, 2014	34.27	34.33	34.08	34.13	39,300,964	-0.18(-0.51%)
Jul 25, 2014	34.41	34.44	34.23	34.31	3,235,076	-0.14(-0.40%)
Jul 24, 2014	34.41	34.50	34.37	34.44	4,503,948	+0.09(+0.27%)
Jul 23, 2014	34.46	34.47	34.32	34.35	3,651,155	-0.05(-0.13%)
Jul 22, 2014	34.41	34.49	34.33	34.40	17,500,846	-0.06(-0.18%)
Jul 21, 2014	34.49	34.49	34.34	34.46	6,639,520	-0.16(-0.46%)
Jul 18, 2014	34.31	34.64	34.31	34.62	7,741,466	+0.34(+1.01%)
Jul 17, 2014	34.50	34.55	34.25	34.27	5,176,893	-0.21(-0.62%)
Jul 16, 2014	34.62	34.66	34.44	34.49	5,892,423	+0.01(+0.02%)
Jul 15, 2014	34.74	34.74	34.45	34.48	9,376,731	-0.31(-0.88%)
Jul 14, 2014	34.76	34.84	34.73	34.79	5,399,512	+0.12(+0.35%)
Jul 11, 2014	34.62	34.70	34.51	34.67	4,048,158	+0.05(+0.13%)
Jul 10, 2014	34.46	34.66	34.43	34.62	5,054,284	-0.05(-0.15%)
Jul 09, 2014	34.57	34.70	34.56	34.67	6,914,624	+0.15(+0.44%)
Jul 08, 2014	34.54	34.63	34.49	34.52	6,044,467	-0.07(-0.20%)
Jul 07, 2014	34.47	34.62	34.43	34.59	7,590,594	+0.05(+0.16%)
Jul 03, 2014	34.37	34.54	34.54	34.54	3,007,384	+0.19(+0.56%)
Jul 02, 2014	34.27	34.41	34.27	34.34	4,037,877	+0.09(+0.27%)