|
Closing price on 1/22/2015
|
|
| Open |
15.50 |
| High |
15.50 |
| Low |
15.50 |
| Volume |
5,010 |
| Split-adjusted Price |
7.39 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/22/2015
|
-0.20 / -1.27%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.39
|
5,010
|
|
|
1/21/2015
|
-0.10 / -0.63%
|
15.60
|
15.70
|
15.50
|
15.70
|
15.70
|
7.48
|
8,500
|
|
|
1/20/2015
|
-0.10 / -0.63%
|
16.50
|
16.50
|
15.60
|
15.80
|
15.80
|
7.53
|
3,300
|
|
|
1/19/2015
|
+0.50 / +3.25%
|
15.40
|
15.90
|
15.40
|
15.90
|
15.90
|
7.58
|
8,700
|
|
|
1/16/2015
|
-0.10 / -0.65%
|
15.10
|
15.40
|
15.10
|
15.40
|
15.40
|
7.34
|
2,300
|
|
|
1/15/2015
|
+0.20 / +1.31%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
7.39
|
900
|
|
|
1/14/2015
|
-0.60 / -3.77%
|
15.90
|
15.90
|
15.10
|
15.30
|
15.30
|
7.29
|
4,700
|
|
|
1/13/2015
|
+0.80 / +5.30%
|
15.20
|
15.90
|
15.10
|
15.90
|
15.90
|
7.58
|
8,600
|
|
|
1/12/2015
|
-0.40 / -2.58%
|
15.20
|
15.20
|
15.10
|
15.10
|
15.10
|
7.20
|
6,000
|
|
|
1/9/2015
|
-0.20 / -1.27%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
7.39
|
2,300
|
|
|
1/8/2015
|
+0.60 / +3.97%
|
15.10
|
15.70
|
15.10
|
15.70
|
15.70
|
7.48
|
10,700
|
|
|
1/7/2015
|
-1.10 / -6.79%
|
16.50
|
16.50
|
15.10
|
15.10
|
15.10
|
7.20
|
600
|
|
|
1/6/2015
|
-0.10 / -0.61%
|
15.20
|
16.20
|
15.20
|
16.20
|
16.20
|
7.72
|
400
|
|
|
1/5/2015
|
-0.10 / -0.61%
|
17.00
|
17.00
|
15.60
|
16.30
|
16.30
|
7.77
|
300
|
|
|
12/31/2014
|
-0.80 / -4.65%
|
18.90
|
18.90
|
15.50
|
16.40
|
16.40
|
7.82
|
9,600
|
|
|
12/30/2014
|
+1.50 / +9.55%
|
17.20
|
17.20
|
17.20
|
17.20
|
17.20
|
8.20
|
100
|
|
|
12/29/2014
|
-0.10 / -0.63%
|
17.30
|
17.30
|
15.70
|
15.70
|
15.70
|
7.48
|
200
|
|
|
12/26/2014
|
-0.20 / -1.25%
|
14.40
|
15.80
|
14.40
|
15.80
|
15.80
|
7.53
|
26,900
|
|
|
12/25/2014
|
+1.00 / +6.67%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
7.63
|
100
|
|
|
12/24/2014
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
7.15
|
0
|
|
|
12/23/2014
|
-0.40 / -2.60%
|
15.40
|
15.40
|
14.20
|
15.00
|
15.00
|
7.15
|
12,308
|
|
|
12/22/2014
|
-0.50 / -3.14%
|
14.50
|
15.80
|
14.40
|
15.40
|
15.40
|
7.34
|
38,560
|
|
|
12/19/2014
|
0.00 / 0.00%
|
16.90
|
16.90
|
14.60
|
15.90
|
15.90
|
7.58
|
20,810
|
|
|
12/18/2014
|
0.00 / 0.00%
|
15.90
|
15.90
|
15.60
|
15.90
|
15.90
|
7.58
|
3,200
|
|
|
12/17/2014
|
-1.60 / -9.14%
|
17.40
|
17.50
|
14.60
|
15.90
|
15.90
|
7.58
|
24,900
|
|
|
12/16/2014
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.40
|
17.50
|
17.50
|
7.63
|
8,900
|
|
|
12/15/2014
|
-0.20 / -1.12%
|
17.90
|
17.90
|
17.60
|
17.70
|
17.70
|
7.71
|
10,400
|
|
|
12/12/2014
|
0.00 / 0.00%
|
17.70
|
17.90
|
17.70
|
17.90
|
17.90
|
7.80
|
800
|
|
|
12/11/2014
|
+0.20 / +1.13%
|
17.80
|
17.90
|
17.80
|
17.90
|
17.90
|
7.80
|
5,480
|
|
|
12/10/2014
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.50
|
17.70
|
17.70
|
7.71
|
5,200
|
|
|