|
Closing price on 1/13/2012
|
|
| Open |
6.80 |
| High |
7.20 |
| Low |
6.80 |
| Volume |
17,700 |
| Split-adjusted Price |
2.35 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/13/2012
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
2.35
|
17,700
|
|
|
1/12/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.22
|
200
|
|
|
1/11/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.25
|
700
|
|
|
1/10/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.22
|
1,700
|
|
|
1/9/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.22
|
2,500
|
|
|
1/6/2012
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.22
|
900
|
|
|
1/5/2012
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
2.12
|
3,300
|
|
|
1/4/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.19
|
1,200
|
|
|
1/3/2012
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.19
|
2,900
|
|
|
12/30/2011
|
+0.10 / +1.47%
|
6.60
|
7.00
|
6.50
|
6.90
|
6.90
|
2.25
|
4,000
|
|
|
12/29/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.22
|
4,500
|
|
|
12/28/2011
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.22
|
1,500
|
|
|
12/27/2011
|
-0.30 / -4.29%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
2.19
|
8,000
|
|
|
12/26/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.29
|
800
|
|
|
12/23/2011
|
-0.20 / -2.78%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.29
|
2,600
|
|
|
12/22/2011
|
-1.60 / -18.18%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
2.35
|
6,300
|
|
|
12/21/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.35
|
45,400
|
|
|
12/20/2011
|
-0.10 / -1.12%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
2.35
|
14,800
|
|
|
12/19/2011
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.30
|
8.90
|
8.90
|
2.38
|
28,300
|
|
|
12/16/2011
|
+0.10 / +1.15%
|
8.60
|
9.00
|
8.60
|
8.80
|
8.80
|
2.35
|
21,900
|
|
|
12/15/2011
|
0.00 / 0.00%
|
9.10
|
9.10
|
8.60
|
8.70
|
8.70
|
2.33
|
18,000
|
|
|
12/14/2011
|
-0.10 / -1.14%
|
9.00
|
9.00
|
8.70
|
8.70
|
8.70
|
2.33
|
26,300
|
|
|
12/13/2011
|
-0.10 / -1.12%
|
9.00
|
9.10
|
8.80
|
8.80
|
8.80
|
2.35
|
165,700
|
|
|
12/12/2011
|
+0.20 / +2.30%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
2.38
|
42,100
|
|
|
12/9/2011
|
-0.20 / -2.25%
|
8.50
|
8.80
|
8.50
|
8.70
|
8.70
|
2.33
|
12,600
|
|
|
12/8/2011
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.38
|
34,300
|
|
|
12/7/2011
|
-0.20 / -2.20%
|
9.00
|
9.00
|
8.70
|
8.90
|
8.90
|
2.38
|
47,700
|
|
|
12/6/2011
|
+0.50 / +5.81%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.43
|
49,300
|
|
|
12/5/2011
|
+0.30 / +3.61%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.30
|
139,600
|
|
|
12/2/2011
|
+0.50 / +6.41%
|
7.90
|
8.30
|
7.90
|
8.30
|
8.30
|
2.22
|
23,000
|
|
|