|
Closing price on 8/20/2010
|
|
| Open |
14.70 |
| High |
15.50 |
| Low |
14.60 |
| Volume |
6,700 |
| Split-adjusted Price |
1.67 |
|
|
SEB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2010
|
0.00 / 0.00%
|
14.70
|
15.50
|
14.60
|
15.50
|
15.50
|
1.67
|
6,700
|
|
|
8/19/2010
|
-0.80 / -4.91%
|
15.50
|
15.80
|
15.40
|
15.50
|
15.50
|
1.67
|
73,200
|
|
|
8/18/2010
|
+0.80 / +5.16%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
1.76
|
500
|
|
|
8/17/2010
|
-0.70 / -4.32%
|
16.20
|
16.20
|
15.50
|
15.50
|
15.50
|
1.67
|
6,200
|
|
|
8/16/2010
|
+1.00 / +6.58%
|
15.90
|
16.20
|
15.90
|
16.20
|
16.20
|
1.75
|
19,600
|
|
|
8/13/2010
|
+0.50 / +3.40%
|
15.40
|
15.40
|
15.00
|
15.20
|
15.20
|
1.64
|
6,000
|
|
|
8/12/2010
|
-0.80 / -5.16%
|
14.80
|
15.50
|
14.50
|
14.70
|
14.70
|
1.59
|
10,900
|
|
|
8/11/2010
|
+1.00 / +6.90%
|
14.80
|
15.50
|
14.50
|
15.50
|
15.50
|
1.67
|
28,300
|
|
|
8/10/2010
|
-0.60 / -3.97%
|
15.70
|
15.70
|
14.20
|
14.50
|
14.50
|
1.57
|
52,000
|
|
|
8/9/2010
|
-0.40 / -2.58%
|
15.20
|
15.20
|
15.00
|
15.10
|
15.10
|
1.63
|
12,400
|
|
|
8/6/2010
|
-0.70 / -4.32%
|
16.00
|
16.00
|
15.20
|
15.50
|
15.50
|
1.67
|
20,600
|
|
|
8/5/2010
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.00
|
16.20
|
16.20
|
1.75
|
7,500
|
|
|
8/4/2010
|
-0.40 / -2.41%
|
16.20
|
16.80
|
16.20
|
16.20
|
16.20
|
1.75
|
1,000
|
|
|
8/3/2010
|
-0.20 / -1.19%
|
16.60
|
16.60
|
16.50
|
16.60
|
16.60
|
1.79
|
8,500
|
|
|
8/2/2010
|
-0.70 / -4.00%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
1.81
|
13,500
|
|
|
7/30/2010
|
+0.30 / +1.74%
|
18.00
|
18.10
|
17.30
|
17.50
|
17.50
|
1.89
|
57,300
|
|
|
7/29/2010
|
+1.30 / +8.18%
|
16.80
|
17.20
|
16.20
|
17.20
|
17.20
|
1.86
|
61,900
|
|
|
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
|
|
|