|
Closing price on 1/16/2013
|
|
| Open |
9.90 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
5,200 |
| Split-adjusted Price |
3.90 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/16/2013
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
3.90
|
5,200
|
|
|
1/15/2013
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
3.82
|
37,500
|
|
|
1/14/2013
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
3.74
|
17,900
|
|
|
1/11/2013
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
3.78
|
14,100
|
|
|
1/10/2013
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
3.74
|
27,700
|
|
|
1/9/2013
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
3.70
|
20,500
|
|
|
1/8/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
3.74
|
3,900
|
|
|
1/7/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
3.74
|
17,300
|
|
|
1/4/2013
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.74
|
18,100
|
|
|
1/3/2013
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
3.78
|
3,100
|
|
|
1/2/2013
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
3.70
|
23,300
|
|
|
12/28/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.70
|
2,500
|
|
|
12/27/2012
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.70
|
9,400
|
|
|
12/26/2012
|
+0.20 / +2.17%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
3.67
|
18,900
|
|
|
12/25/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.59
|
7,000
|
|
|
12/24/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
3.59
|
32,400
|
|
|
12/21/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.59
|
3,200
|
|
|
12/20/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
3.59
|
12,200
|
|
|
12/19/2012
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.59
|
10,900
|
|
|
12/18/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.67
|
9,800
|
|
|
12/17/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.67
|
3,400
|
|
|
12/14/2012
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.30
|
9.30
|
9.30
|
3.63
|
4,000
|
|
|
12/13/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.20
|
9.40
|
9.40
|
3.67
|
17,500
|
|
|
12/12/2012
|
+0.10 / +1.08%
|
9.20
|
9.40
|
9.10
|
9.40
|
9.40
|
3.67
|
25,100
|
|
|
12/11/2012
|
+0.10 / +1.09%
|
9.30
|
9.30
|
9.10
|
9.30
|
9.30
|
3.63
|
14,400
|
|
|
12/10/2012
|
+0.20 / +2.22%
|
9.10
|
9.20
|
9.00
|
9.20
|
9.20
|
3.59
|
30,700
|
|
|
12/7/2012
|
-0.20 / -2.17%
|
9.40
|
9.40
|
9.00
|
9.00
|
9.00
|
3.51
|
19,000
|
|
|
12/6/2012
|
-1.90 / -17.12%
|
9.30
|
9.30
|
8.80
|
9.20
|
9.20
|
3.59
|
4,000
|
|
|
12/5/2012
|
0.00 / 0.00%
|
11.10
|
11.20
|
11.00
|
11.10
|
11.10
|
3.63
|
56,600
|
|
|
12/4/2012
|
+0.10 / +0.91%
|
11.30
|
11.30
|
11.00
|
11.10
|
11.10
|
3.63
|
44,400
|
|
|