|
Closing price on 7/28/2010
|
|
| Open |
16.60 |
| High |
16.60 |
| Low |
15.80 |
| Volume |
39,900 |
| Split-adjusted Price |
1.72 |
|
|
SEB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2010
|
-0.90 / -5.36%
|
16.60
|
16.60
|
15.80
|
15.90
|
15.90
|
1.72
|
39,900
|
|
|
7/27/2010
|
-0.10 / -0.59%
|
16.20
|
17.90
|
16.20
|
16.80
|
16.80
|
1.81
|
21,800
|
|
|
7/26/2010
|
-0.60 / -3.43%
|
17.50
|
17.50
|
16.90
|
16.90
|
16.90
|
1.82
|
32,300
|
|
|
7/23/2010
|
0.00 / 0.00%
|
18.00
|
18.00
|
17.50
|
17.50
|
17.50
|
1.89
|
3,900
|
|
|
7/22/2010
|
-0.50 / -2.78%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
1.89
|
7,100
|
|
|
7/21/2010
|
0.00 / 0.00%
|
18.10
|
18.40
|
18.00
|
18.00
|
18.00
|
1.94
|
68,000
|
|
|
7/20/2010
|
+0.30 / +1.69%
|
17.10
|
18.20
|
17.10
|
18.00
|
18.00
|
1.94
|
56,900
|
|
|
7/19/2010
|
-0.30 / -1.67%
|
17.50
|
18.00
|
17.00
|
17.70
|
17.70
|
1.91
|
17,300
|
|
|
7/16/2010
|
+0.20 / +1.12%
|
17.80
|
18.10
|
17.70
|
18.00
|
18.00
|
1.94
|
13,900
|
|
|
7/15/2010
|
-0.80 / -4.30%
|
19.00
|
19.00
|
17.80
|
17.80
|
17.80
|
1.92
|
19,900
|
|
|
7/14/2010
|
+0.60 / +3.33%
|
19.00
|
19.00
|
18.00
|
18.60
|
18.60
|
2.01
|
94,100
|
|
|
7/13/2010
|
+1.30 / +7.78%
|
17.50
|
18.00
|
17.30
|
18.00
|
18.00
|
1.94
|
79,100
|
|
|
7/12/2010
|
+0.10 / +0.60%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
1.80
|
16,400
|
|
|
7/9/2010
|
-0.60 / -3.49%
|
17.60
|
17.60
|
16.60
|
16.60
|
16.60
|
1.79
|
29,400
|
|
|
7/8/2010
|
-0.20 / -1.15%
|
18.00
|
18.00
|
17.20
|
17.20
|
17.20
|
1.86
|
15,400
|
|
|
7/7/2010
|
+0.30 / +1.75%
|
18.00
|
18.70
|
17.40
|
17.40
|
17.40
|
1.88
|
48,500
|
|
|
7/6/2010
|
-0.90 / -5.00%
|
18.10
|
18.10
|
17.00
|
17.10
|
17.10
|
1.85
|
42,700
|
|
|
7/5/2010
|
-0.80 / -4.26%
|
18.60
|
18.60
|
17.80
|
18.00
|
18.00
|
1.94
|
35,100
|
|
|
7/2/2010
|
-0.10 / -0.53%
|
19.20
|
19.20
|
18.30
|
18.80
|
18.80
|
2.03
|
75,500
|
|
|
7/1/2010
|
-0.50 / -2.58%
|
18.60
|
19.40
|
18.50
|
18.90
|
18.90
|
2.04
|
63,400
|
|
|
6/30/2010
|
-1.20 / -5.83%
|
19.20
|
20.40
|
19.20
|
19.40
|
19.40
|
2.09
|
158,500
|
|
|
6/29/2010
|
+1.30 / +6.74%
|
20.50
|
20.60
|
20.40
|
20.60
|
20.60
|
2.22
|
192,700
|
|
|
6/28/2010
|
+1.10 / +6.04%
|
19.30
|
19.30
|
19.00
|
19.30
|
19.30
|
2.08
|
179,500
|
|
|
6/25/2010
|
+1.10 / +6.43%
|
18.20
|
18.20
|
17.30
|
18.20
|
18.20
|
1.96
|
224,200
|
|
|
6/24/2010
|
+1.00 / +6.21%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
1.85
|
101,400
|
|
|
6/23/2010
|
+1.10 / +7.33%
|
15.10
|
16.10
|
15.10
|
16.10
|
16.10
|
1.74
|
101,700
|
|
|
6/22/2010
|
-0.20 / -1.32%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
1.62
|
3,500
|
|
|
6/21/2010
|
+0.20 / +1.33%
|
14.80
|
15.30
|
14.80
|
15.20
|
15.20
|
1.64
|
19,800
|
|
|
6/18/2010
|
+0.40 / +2.74%
|
14.30
|
15.00
|
14.30
|
15.00
|
15.00
|
1.62
|
9,500
|
|
|
6/17/2010
|
-0.90 / -5.81%
|
14.70
|
14.80
|
14.60
|
14.60
|
14.60
|
1.58
|
6,500
|
|
|