|
Closing price on 1/29/2013
|
|
| Open |
9.60 |
| High |
9.70 |
| Low |
9.50 |
| Volume |
29,900 |
| Split-adjusted Price |
3.50 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2013
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
3.50
|
29,900
|
|
|
1/28/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.60
|
9.80
|
9.80
|
3.54
|
6,100
|
|
|
1/25/2013
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
3.54
|
6,900
|
|
|
1/24/2013
|
+0.20 / +2.06%
|
9.30
|
9.90
|
9.30
|
9.90
|
9.90
|
3.57
|
6,200
|
|
|
1/23/2013
|
+0.10 / +1.04%
|
9.40
|
9.70
|
9.30
|
9.70
|
9.70
|
3.50
|
5,900
|
|
|
1/22/2013
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.20
|
9.60
|
9.60
|
3.47
|
10,000
|
|
|
1/21/2013
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
3.50
|
1,800
|
|
|
1/18/2013
|
-0.20 / -2.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.50
|
23,500
|
|
|
1/17/2013
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
3.57
|
100
|
|
|
1/16/2013
|
+0.20 / +2.04%
|
9.90
|
10.00
|
9.80
|
10.00
|
10.00
|
3.61
|
5,200
|
|
|
1/15/2013
|
+0.20 / +2.08%
|
9.50
|
9.80
|
9.50
|
9.80
|
9.80
|
3.54
|
37,500
|
|
|
1/14/2013
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
3.47
|
17,900
|
|
|
1/11/2013
|
+0.10 / +1.04%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.70
|
3.50
|
14,100
|
|
|
1/10/2013
|
+0.10 / +1.05%
|
9.70
|
9.70
|
9.50
|
9.60
|
9.60
|
3.47
|
27,700
|
|
|
1/9/2013
|
-0.10 / -1.04%
|
9.70
|
9.70
|
9.40
|
9.50
|
9.50
|
3.43
|
20,500
|
|
|
1/8/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.50
|
9.60
|
9.60
|
3.47
|
3,900
|
|
|
1/7/2013
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
3.47
|
17,300
|
|
|
1/4/2013
|
-0.10 / -1.03%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
3.47
|
18,100
|
|
|
1/3/2013
|
+0.20 / +2.11%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
3.50
|
3,100
|
|
|
1/2/2013
|
0.00 / 0.00%
|
9.60
|
9.70
|
9.40
|
9.50
|
9.50
|
3.43
|
23,300
|
|
|
12/28/2012
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.50
|
9.50
|
3.43
|
2,500
|
|
|
12/27/2012
|
+0.10 / +1.06%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
3.43
|
9,400
|
|
|
12/26/2012
|
+0.20 / +2.17%
|
9.10
|
9.40
|
9.10
|
9.40
|
9.40
|
3.39
|
18,900
|
|
|
12/25/2012
|
0.00 / 0.00%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.32
|
7,000
|
|
|
12/24/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.00
|
9.20
|
9.20
|
3.32
|
32,400
|
|
|
12/21/2012
|
0.00 / 0.00%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.32
|
3,200
|
|
|
12/20/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.10
|
9.20
|
9.20
|
3.32
|
12,200
|
|
|
12/19/2012
|
-0.20 / -2.13%
|
9.30
|
9.30
|
9.20
|
9.20
|
9.20
|
3.32
|
10,900
|
|
|
12/18/2012
|
0.00 / 0.00%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.39
|
9,800
|
|
|
12/17/2012
|
+0.10 / +1.08%
|
9.40
|
9.40
|
9.30
|
9.40
|
9.40
|
3.39
|
3,400
|
|
|