|
Closing price on 11/1/2012
|
|
| Open |
9.80 |
| High |
10.00 |
| Low |
9.80 |
| Volume |
8,600 |
| Split-adjusted Price |
3.02 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/1/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.02
|
8,600
|
|
|
10/31/2012
|
+0.10 / +1.01%
|
10.50
|
10.50
|
9.80
|
10.00
|
10.00
|
3.02
|
2,700
|
|
|
10/30/2012
|
+0.10 / +1.02%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
2.99
|
10,800
|
|
|
10/29/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
2.96
|
4,000
|
|
|
10/26/2012
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.96
|
6,100
|
|
|
10/25/2012
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
2.93
|
16,200
|
|
|
10/24/2012
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
2.90
|
8,500
|
|
|
10/23/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.87
|
700
|
|
|
10/22/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
2.87
|
7,300
|
|
|
10/19/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.87
|
15,900
|
|
|
10/18/2012
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
2.90
|
32,200
|
|
|
10/17/2012
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
2.87
|
9,000
|
|
|
10/16/2012
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
2.90
|
4,100
|
|
|
10/15/2012
|
-0.20 / -2.13%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
2.78
|
12,300
|
|
|
10/12/2012
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
2.84
|
13,400
|
|
|
10/11/2012
|
+0.10 / +1.10%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
2.78
|
46,100
|
|
|
10/10/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.75
|
10,000
|
|
|
10/9/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.75
|
30,900
|
|
|
10/8/2012
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.72
|
9,700
|
|
|
10/5/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.66
|
3,000
|
|
|
10/4/2012
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.66
|
8,800
|
|
|
10/3/2012
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
2.66
|
5,600
|
|
|
10/2/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.66
|
1,600
|
|
|
10/1/2012
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.63
|
2,900
|
|
|
9/28/2012
|
0.00 / 0.00%
|
8.50
|
9.00
|
8.50
|
9.00
|
9.00
|
2.72
|
200
|
|
|
9/27/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.72
|
0
|
|
|
9/26/2012
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
9.00
|
2.72
|
2,700
|
|
|
9/25/2012
|
+0.10 / +1.14%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.69
|
100
|
|
|
9/24/2012
|
-0.30 / -3.30%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.66
|
5,000
|
|
|
9/21/2012
|
+0.20 / +2.25%
|
9.20
|
9.20
|
9.00
|
9.10
|
9.10
|
2.75
|
24,700
|
|
|