SCC: Historical Prices for ULTRASHORT CONSUMER

Date	Open	High	Low	Close	Volume	Adj Close*
23-Nov-09	39.70	40.05	39.13	39.87	56,000	39.87
20-Nov-09	40.57	40.91	39.98	40.53	40,400	40.53
19-Nov-09	40.00	40.92	40.00	40.18	49,000	40.18
18-Nov-09	39.50	40.02	39.35	39.57	27,100	39.57
17-Nov-09	39.17	40.13	39.17	39.37	56,800	39.37
16-Nov-09	39.75	39.75	38.85	39.10	51,000	39.10
13-Nov-09	40.99	40.99	39.99	40.10	31,700	40.10
12-Nov-09	40.37	41.20	39.91	41.01	69,800	41.01
11-Nov-09	40.16	40.83	39.78	40.35	21,500	40.35
10-Nov-09	40.95	41.22	40.39	40.80	20,500	40.80
9-Nov-09	41.87	41.94	40.76	40.83	34,600	40.83
6-Nov-09	43.56	43.59	42.30	42.52	36,800	42.52
5-Nov-09	44.52	44.73	43.21	43.21	70,400	43.21
4-Nov-09	43.89	44.44	43.12	44.27	91,700	44.27
3-Nov-09	46.82	46.82	44.36	44.66	94,200	44.66
2-Nov-09	45.60	46.00	43.98	44.84	63,000	44.84
30-Oct-09	43.53	45.60	43.01	45.51	77,700	45.51
29-Oct-09	44.91	45.03	43.25	43.41	49,300	43.41
28-Oct-09	43.98	45.73	43.59	45.55	64,400	45.55
27-Oct-09	42.15	43.84	42.13	43.61	68,700	43.61
26-Oct-09	41.81	42.50	40.54	42.28	29,500	42.28
23-Oct-09	40.84	41.96	40.54	41.74	22,100	41.74
22-Oct-09	42.15	42.40	40.83	41.09	19,700	41.09
21-Oct-09	40.71	42.13	39.70	42.07	48,000	42.07
20-Oct-09	39.88	41.05	39.88	40.58	22,800	40.58
19-Oct-09	40.90	40.90	39.86	40.03	19,300	40.03
16-Oct-09	41.33	42.00	40.75	41.02	26,600	41.02
15-Oct-09	41.37	41.40	40.81	40.86	20,900	40.86
14-Oct-09	41.50	41.86	41.02	41.19	49,000	41.19
13-Oct-09	42.65	42.80	42.00	42.43	34,600	42.43
12-Oct-09	42.00	42.88	41.85	42.61	18,100	42.61
9-Oct-09	42.54	43.08	42.48	42.50	16,700	42.50
8-Oct-09	43.17	43.29	42.15	42.69	40,100	42.69
7-Oct-09	44.19	44.30	43.65	43.82	19,500	43.82
6-Oct-09	45.00	45.00	43.67	44.06	29,500	44.06
5-Oct-09	46.55	46.55	45.15	45.41	27,800	45.41
2-Oct-09	46.58	46.77	45.88	46.54	48,700	46.54
1-Oct-09	44.80	46.10	44.68	45.77	82,800	45.77
30-Sep-09	43.63	45.12	43.63	44.15	28,100	44.15
29-Sep-09	43.90	44.15	43.10	43.79	21,100	43.79
28-Sep-09	45.51	45.51	43.91	44.32	35,900	44.32
25-Sep-09	45.26	45.95	44.77	45.66	50,500	45.66
24-Sep-09	44.05	45.50	43.83	44.99	41,600	44.99
23-Sep-09	42.94	44.12	42.51	44.05	26,400	44.05
22-Sep-09	42.65	43.02	42.00	42.94	22,300	42.94
21-Sep-09	43.60	44.07	43.05	43.18	17,500	43.18
18-Sep-09	43.21	43.80	43.00	43.38	17,600	43.38
17-Sep-09	43.36	44.12	42.83	43.66	53,000	43.66
16-Sep-09	44.64	44.67	43.35	43.45	37,600	43.45
15-Sep-09	45.01	45.63	44.58	44.69	47,100	44.69
14-Sep-09	46.16	46.39	45.00	45.16	20,900	45.16
11-Sep-09	45.42	46.02	45.09	45.66	46,300	45.66
10-Sep-09	46.35	46.75	45.32	45.37	43,400	45.37
9-Sep-09	47.61	47.98	46.27	46.50	45,300	46.50
8-Sep-09	47.12	47.94	47.09	47.46	44,500	47.46
4-Sep-09	48.80	49.67	48.01	48.12	47,700	48.12
3-Sep-09	50.38	50.67	49.33	49.40	45,100	49.40
2-Sep-09	50.91	51.19	50.33	50.71	71,500	50.71
1-Sep-09	48.94	50.64	47.70	50.44	82,700	50.44
31-Aug-09	48.14	49.26	48.11	48.86	65,900	48.86
28-Aug-09	47.00	48.25	47.00	47.74	59,400	47.74
27-Aug-09	48.00	49.14	47.45	47.67	54,000	47.67
26-Aug-09	48.60	48.70	47.31	47.84	53,300	47.84
25-Aug-09	49.25	49.25	47.49	48.33	74,100	48.33
24-Aug-09	48.93	49.69	48.50	49.46	62,600	49.46
21-Aug-09	50.28	50.49	48.88	49.08	92,400	49.08
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions