|
Closing price on 10/15/2009
|
|
| Open |
22.70 |
| High |
22.80 |
| Low |
21.50 |
| Volume |
69,200 |
| Split-adjusted Price |
4.72 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/15/2009
|
+0.20 / +0.92%
|
22.70
|
22.80
|
21.50
|
21.90
|
21.90
|
4.72
|
69,200
|
|
|
10/14/2009
|
-0.60 / -2.69%
|
23.00
|
23.50
|
20.80
|
21.70
|
21.70
|
4.68
|
27,600
|
|
|
10/13/2009
|
+1.40 / +6.70%
|
22.30
|
22.30
|
22.00
|
22.30
|
22.30
|
4.81
|
47,500
|
|
|
10/12/2009
|
+1.20 / +6.09%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
4.51
|
10,600
|
|
|
10/9/2009
|
+1.00 / +5.35%
|
19.20
|
19.70
|
19.00
|
19.70
|
19.70
|
4.25
|
156,900
|
|
|
10/8/2009
|
0.00 / 0.00%
|
19.00
|
19.10
|
17.90
|
18.70
|
18.70
|
4.03
|
57,100
|
|
|
10/7/2009
|
0.00 / 0.00%
|
19.00
|
19.00
|
18.60
|
18.70
|
18.70
|
4.03
|
41,600
|
|
|
10/6/2009
|
+0.70 / +3.89%
|
18.90
|
18.90
|
18.00
|
18.70
|
18.70
|
4.03
|
15,100
|
|
|
10/5/2009
|
+0.10 / +0.56%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
3.88
|
2,000
|
|
|
10/2/2009
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.30
|
17.90
|
17.90
|
3.86
|
19,000
|
|
|
10/1/2009
|
0.00 / 0.00%
|
18.00
|
18.30
|
18.00
|
18.00
|
18.00
|
3.88
|
17,300
|
|
|
9/30/2009
|
0.00 / 0.00%
|
18.00
|
18.90
|
18.00
|
18.00
|
18.00
|
3.88
|
18,000
|
|
|
9/29/2009
|
-0.60 / -3.23%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
3.88
|
4,400
|
|
|
9/28/2009
|
0.00 / 0.00%
|
18.00
|
19.00
|
18.00
|
18.60
|
18.60
|
4.01
|
10,800
|
|
|
9/25/2009
|
+0.60 / +3.33%
|
18.00
|
18.70
|
18.00
|
18.60
|
18.60
|
4.01
|
30,000
|
|
|
9/24/2009
|
-0.60 / -3.23%
|
17.90
|
18.00
|
17.90
|
18.00
|
18.00
|
3.88
|
12,900
|
|
|
9/23/2009
|
+0.80 / +4.49%
|
18.60
|
18.60
|
18.50
|
18.60
|
18.60
|
4.01
|
53,500
|
|
|
9/22/2009
|
+1.00 / +5.95%
|
16.90
|
17.80
|
16.60
|
17.80
|
17.80
|
3.84
|
94,700
|
|
|
9/21/2009
|
-0.10 / -0.59%
|
16.60
|
16.80
|
16.60
|
16.80
|
16.80
|
3.62
|
12,400
|
|
|
9/18/2009
|
-0.10 / -0.59%
|
16.90
|
17.10
|
16.90
|
16.90
|
16.90
|
3.64
|
1,700
|
|
|
9/17/2009
|
-0.40 / -2.30%
|
17.00
|
17.20
|
17.00
|
17.00
|
17.00
|
3.67
|
4,200
|
|
|
9/16/2009
|
+0.10 / +0.58%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
3.75
|
500
|
|
|
9/15/2009
|
+0.10 / +0.58%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
3.73
|
7,000
|
|
|
9/14/2009
|
+0.20 / +1.18%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
3.71
|
8,300
|
|
|
9/11/2009
|
-0.10 / -0.58%
|
17.00
|
17.40
|
17.00
|
17.00
|
17.00
|
3.67
|
13,500
|
|
|
9/10/2009
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
3.69
|
5,900
|
|
|
9/9/2009
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
3.69
|
5,200
|
|
|
9/8/2009
|
+0.20 / +1.18%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.20
|
3.71
|
9,100
|
|
|
9/7/2009
|
-0.80 / -4.49%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
3.67
|
1,600
|
|
|
9/4/2009
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.84
|
5,700
|
|
|