CONSUMERS STA (NY: XLP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	34.77	34.85	34.64	34.77	9,242,939	+0.02(+0.04%)
Sep 29, 2014	34.55	34.80	34.53	34.75	14,604,331	-0.01(-0.02%)
Sep 26, 2014	34.71	34.83	34.50	34.76	5,105,896	+0.13(+0.38%)
Sep 25, 2014	34.98	34.99	34.63	34.63	14,841,340	-0.46(-1.32%)
Sep 24, 2014	34.64	35.11	34.64	35.09	19,082,638	+0.45(+1.29%)
Sep 23, 2014	34.84	34.90	34.64	34.64	8,713,473	-0.31(-0.88%)
Sep 22, 2014	34.99	35.04	34.90	34.95	8,455,181	-0.06(-0.18%)
Sep 19, 2014	35.07	35.14	34.97	35.01	7,021,880	+0.09(+0.26%)
Sep 18, 2014	34.91	34.96	34.84	34.92	8,310,601	+0.07(+0.20%)
Sep 17, 2014	34.89	35.00	34.78	34.85	13,678,665	-0.08(-0.22%)
Sep 16, 2014	34.62	35.02	34.59	34.93	10,952,904	+0.26(+0.75%)
Sep 15, 2014	34.61	34.70	34.58	34.67	7,971,282	+0.17(+0.49%)
Sep 12, 2014	34.70	34.72	34.43	34.50	7,544,998	-0.25(-0.71%)
Sep 11, 2014	34.66	34.77	34.62	34.75	5,124,479	+0.02(+0.04%)
Sep 10, 2014	34.60	34.77	34.56	34.73	5,466,251	+0.17(+0.49%)
Sep 09, 2014	34.67	34.67	34.52	34.56	4,508,219	-0.08(-0.24%)
Sep 08, 2014	34.79	34.86	34.63	34.65	5,522,686	-0.26(-0.75%)
Sep 05, 2014	34.72	34.91	34.64	34.91	6,616,061	+0.20(+0.57%)
Sep 04, 2014	34.66	34.80	34.61	34.71	5,718,573	+0.11(+0.31%)
Sep 03, 2014	34.66	34.68	34.56	34.60	3,122,528	+0.02(+0.07%)
Sep 02, 2014	34.60	34.73	34.47	34.58	15,266,366	+0.02(+0.04%)
Aug 29, 2014	34.57	34.56	34.56	34.56	4,016,905	+0.02(+0.07%)
Aug 28, 2014	34.43	34.55	34.40	34.54	3,652,953	+0.02(+0.04%)
Aug 27, 2014	34.54	34.54	34.46	34.53	2,682,565	+0.02(+0.04%)
Aug 26, 2014	34.56	34.61	34.49	34.51	2,340,226	-0.02(-0.07%)
Aug 25, 2014	34.50	34.58	34.48	34.53	2,592,130	+0.19(+0.56%)
Aug 22, 2014	34.46	34.52	34.34	34.34	6,759,057	-0.08(-0.24%)
Aug 21, 2014	34.38	34.57	34.38	34.43	2,251,043	+0.06(+0.18%)
Aug 20, 2014	34.30	34.40	34.26	34.36	7,285,909	-0.02(-0.07%)
Aug 19, 2014	34.36	34.43	34.21	34.39	3,431,285	+0.09(+0.27%)
Aug 18, 2014	34.18	34.33	34.14	34.30	5,781,162	+0.20(+0.58%)
Aug 15, 2014	34.23	34.31	33.92	34.10	5,931,430	+0.05(+0.13%)
Aug 14, 2014	34.03	34.06	33.87	34.05	2,867,432	+0.14(+0.41%)
Aug 13, 2014	33.89	33.97	33.78	33.91	3,531,044	+0.10(+0.29%)
Aug 12, 2014	33.82	33.87	33.73	33.81	5,163,036	-0.02(-0.07%)
Aug 11, 2014	33.72	34.00	33.69	33.84	30,990,686	+0.24(+0.71%)
Aug 08, 2014	33.29	33.60	33.26	33.60	6,867,320	+0.34(+1.01%)
Aug 07, 2014	33.62	33.62	33.18	33.26	7,224,058	-0.28(-0.82%)
Aug 06, 2014	32.92	33.56	32.91	33.54	36,419,584	+0.28(+0.85%)
Aug 05, 2014	33.30	33.47	33.11	33.25	5,969,303	-0.15(-0.44%)
Aug 04, 2014	33.34	33.46	33.20	33.40	6,560,480	+0.11(+0.32%)
Aug 01, 2014	32.99	33.44	32.99	33.29	15,524,922	+0.25(+0.77%)
Jul 31, 2014	33.33	33.42	33.02	33.04	14,081,450	-0.57(-1.71%)
Jul 30, 2014	34.03	34.07	33.61	33.61	29,257,022	-0.36(-1.06%)
Jul 29, 2014	34.17	34.26	33.97	33.97	8,250,898	-0.15(-0.45%)
Jul 28, 2014	34.27	34.33	34.08	34.13	39,303,604	-0.18(-0.51%)
Jul 25, 2014	34.41	34.44	34.23	34.30	3,235,293	-0.14(-0.40%)
Jul 24, 2014	34.41	34.50	34.36	34.44	4,504,251	+0.09(+0.27%)
Jul 23, 2014	34.46	34.47	34.32	34.35	3,651,400	-0.05(-0.13%)
Jul 22, 2014	34.41	34.49	34.33	34.39	17,502,024	-0.06(-0.18%)
Jul 21, 2014	34.49	34.49	34.34	34.46	6,639,967	-0.16(-0.46%)
Jul 18, 2014	34.31	34.64	34.30	34.62	7,741,986	+0.34(+1.01%)
Jul 17, 2014	34.49	34.55	34.25	34.27	5,177,241	-0.21(-0.62%)
Jul 16, 2014	34.62	34.66	34.43	34.49	5,892,819	+0.01(+0.02%)
Jul 15, 2014	34.74	34.74	34.45	34.48	9,377,361	-0.31(-0.88%)
Jul 14, 2014	34.75	34.84	34.73	34.79	5,399,875	+0.12(+0.35%)
Jul 11, 2014	34.62	34.70	34.51	34.66	4,048,431	+0.05(+0.13%)
Jul 10, 2014	34.46	34.66	34.43	34.62	5,054,624	-0.05(-0.15%)
Jul 09, 2014	34.56	34.70	34.56	34.67	6,915,089	+0.15(+0.44%)
Jul 08, 2014	34.53	34.62	34.49	34.52	6,044,874	-0.07(-0.20%)
Jul 07, 2014	34.46	34.62	34.43	34.59	7,591,104	+0.05(+0.16%)
Jul 03, 2014	34.36	34.53	34.53	34.53	3,007,587	+0.19(+0.56%)
Jul 02, 2014	34.26	34.41	34.26	34.34	4,038,148	+0.09(+0.27%)