CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	35.03	35.12	34.91	35.03	9,173,179	+0.02(+0.04%)
Sep 29, 2014	34.81	35.06	34.79	35.02	14,494,107	-0.01(-0.02%)
Sep 26, 2014	34.97	35.09	34.77	35.02	5,067,360	+0.13(+0.38%)
Sep 25, 2014	35.25	35.26	34.89	34.89	14,729,327	-0.47(-1.32%)
Sep 24, 2014	34.90	35.37	34.90	35.36	18,938,614	+0.45(+1.29%)
Sep 23, 2014	35.10	35.16	34.91	34.91	8,647,709	-0.31(-0.88%)
Sep 22, 2014	35.26	35.31	35.16	35.22	8,391,367	-0.06(-0.18%)
Sep 19, 2014	35.33	35.40	35.23	35.28	6,968,884	+0.09(+0.26%)
Sep 18, 2014	35.17	35.23	35.10	35.19	8,247,780	+0.07(+0.20%)
Sep 17, 2014	35.16	35.27	35.05	35.12	13,575,267	-0.08(-0.22%)
Sep 16, 2014	34.88	35.29	34.85	35.20	10,870,110	+0.26(+0.75%)
Sep 15, 2014	34.87	34.96	34.84	34.93	7,911,026	+0.17(+0.49%)
Sep 12, 2014	34.97	34.99	34.70	34.76	7,487,965	-0.25(-0.71%)
Sep 11, 2014	34.92	35.03	34.89	35.01	5,085,743	+0.02(+0.04%)
Sep 10, 2014	34.87	35.03	34.83	35.00	5,424,931	+0.17(+0.49%)
Sep 09, 2014	34.93	34.93	34.78	34.83	4,474,141	-0.08(-0.24%)
Sep 08, 2014	35.06	35.13	34.90	34.91	5,480,940	-0.26(-0.75%)
Sep 05, 2014	34.98	35.17	34.90	35.17	6,566,049	+0.20(+0.57%)
Sep 04, 2014	34.92	35.07	34.87	34.97	5,675,345	+0.11(+0.31%)
Sep 03, 2014	34.93	34.94	34.83	34.87	3,098,924	+0.02(+0.07%)
Sep 02, 2014	34.87	35.00	34.73	34.84	15,150,966	+0.02(+0.04%)
Aug 29, 2014	34.83	34.83	34.83	34.83	3,986,541	+0.02(+0.07%)
Aug 28, 2014	34.70	34.81	34.66	34.80	3,625,340	+0.02(+0.04%)
Aug 27, 2014	34.80	34.80	34.72	34.79	2,662,287	+0.02(+0.04%)
Aug 26, 2014	34.82	34.87	34.75	34.77	2,322,536	-0.02(-0.07%)
Aug 25, 2014	34.76	34.84	34.74	34.80	2,572,536	+0.19(+0.56%)
Aug 22, 2014	34.73	34.78	34.60	34.60	6,707,965	-0.08(-0.24%)
Aug 21, 2014	34.64	34.84	34.64	34.69	2,234,027	+0.06(+0.18%)
Aug 20, 2014	34.56	34.66	34.52	34.63	7,230,834	-0.02(-0.07%)
Aug 19, 2014	34.62	34.69	34.47	34.65	3,405,348	+0.09(+0.27%)
Aug 18, 2014	34.44	34.59	34.40	34.56	5,737,462	+0.20(+0.58%)
Aug 15, 2014	34.49	34.57	34.18	34.36	5,886,594	+0.05(+0.13%)
Aug 14, 2014	34.29	34.32	34.13	34.31	2,845,757	+0.14(+0.41%)
Aug 13, 2014	34.15	34.23	34.04	34.17	3,504,353	+0.10(+0.29%)
Aug 12, 2014	34.08	34.13	33.99	34.07	5,124,008	-0.02(-0.07%)
Aug 11, 2014	33.98	34.26	33.95	34.09	30,756,426	+0.24(+0.71%)
Aug 08, 2014	33.55	33.85	33.51	33.85	6,815,409	+0.34(+1.01%)
Aug 07, 2014	33.88	33.88	33.44	33.51	7,169,451	-0.28(-0.82%)
Aug 06, 2014	33.18	33.82	33.16	33.79	36,144,284	+0.29(+0.85%)
Aug 05, 2014	33.55	33.72	33.36	33.51	5,924,180	-0.15(-0.44%)
Aug 04, 2014	33.59	33.72	33.45	33.65	6,510,889	+0.11(+0.32%)
Aug 01, 2014	33.24	33.69	33.24	33.55	15,407,567	+0.25(+0.77%)
Jul 31, 2014	33.58	33.68	33.27	33.29	13,975,007	-0.58(-1.71%)
Jul 30, 2014	34.29	34.33	33.87	33.87	29,035,866	-0.36(-1.06%)
Jul 29, 2014	34.43	34.52	34.22	34.23	8,188,529	-0.15(-0.45%)
Jul 28, 2014	34.53	34.59	34.34	34.39	39,006,504	-0.18(-0.51%)
Jul 25, 2014	34.67	34.70	34.49	34.56	3,210,837	-0.14(-0.40%)
Jul 24, 2014	34.67	34.76	34.63	34.70	4,470,203	+0.09(+0.27%)
Jul 23, 2014	34.72	34.73	34.58	34.61	3,623,799	-0.05(-0.13%)
Jul 22, 2014	34.67	34.75	34.59	34.66	17,369,724	-0.06(-0.18%)
Jul 21, 2014	34.75	34.75	34.60	34.72	6,589,775	-0.16(-0.46%)
Jul 18, 2014	34.57	34.90	34.56	34.88	7,683,464	+0.35(+1.01%)
Jul 17, 2014	34.76	34.81	34.51	34.53	5,138,106	-0.22(-0.62%)
Jul 16, 2014	34.88	34.92	34.70	34.75	5,848,275	+0.01(+0.02%)
Jul 15, 2014	35.00	35.00	34.71	34.74	9,306,477	-0.31(-0.88%)
Jul 14, 2014	35.02	35.10	35.00	35.05	5,359,056	+0.12(+0.35%)
Jul 11, 2014	34.88	34.96	34.77	34.93	4,017,828	+0.05(+0.13%)
Jul 10, 2014	34.72	34.92	34.69	34.88	5,016,415	-0.05(-0.15%)
Jul 09, 2014	34.83	34.97	34.82	34.93	6,862,817	+0.15(+0.44%)
Jul 08, 2014	34.80	34.89	34.75	34.78	5,999,180	-0.07(-0.20%)
Jul 07, 2014	34.73	34.88	34.69	34.85	7,533,722	+0.05(+0.16%)
Jul 03, 2014	34.63	34.80	34.80	34.80	2,984,852	+0.19(+0.56%)
Jul 02, 2014	34.53	34.67	34.53	34.60	4,007,623	+0.09(+0.27%)