|
Closing price on 11/9/2012
|
|
| Open |
9.80 |
| High |
9.90 |
| Low |
9.70 |
| Volume |
2,500 |
| Split-adjusted Price |
3.23 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/9/2012
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
3.23
|
2,500
|
|
|
11/8/2012
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.20
|
4,000
|
|
|
11/7/2012
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
3.23
|
3,700
|
|
|
11/6/2012
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.20
|
2,700
|
|
|
11/5/2012
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
3.23
|
5,100
|
|
|
11/2/2012
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
3.20
|
34,200
|
|
|
11/1/2012
|
0.00 / 0.00%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.27
|
8,600
|
|
|
10/31/2012
|
+0.10 / +1.01%
|
10.50
|
10.50
|
9.80
|
10.00
|
10.00
|
3.27
|
2,700
|
|
|
10/30/2012
|
+0.10 / +1.02%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
3.23
|
10,800
|
|
|
10/29/2012
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.20
|
4,000
|
|
|
10/26/2012
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.20
|
6,100
|
|
|
10/25/2012
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.70
|
3.17
|
16,200
|
|
|
10/24/2012
|
+0.10 / +1.05%
|
9.50
|
9.60
|
9.50
|
9.60
|
9.60
|
3.14
|
8,500
|
|
|
10/23/2012
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.10
|
700
|
|
|
10/22/2012
|
0.00 / 0.00%
|
9.40
|
9.60
|
9.40
|
9.50
|
9.50
|
3.10
|
7,300
|
|
|
10/19/2012
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
3.10
|
15,900
|
|
|
10/18/2012
|
+0.10 / +1.05%
|
9.60
|
9.70
|
9.60
|
9.60
|
9.60
|
3.14
|
32,200
|
|
|
10/17/2012
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
3.10
|
9,000
|
|
|
10/16/2012
|
+0.40 / +4.35%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.60
|
3.14
|
4,100
|
|
|
10/15/2012
|
-0.20 / -2.13%
|
9.20
|
9.30
|
9.20
|
9.20
|
9.20
|
3.01
|
12,300
|
|
|
10/12/2012
|
+0.20 / +2.17%
|
9.40
|
9.40
|
9.20
|
9.40
|
9.40
|
3.07
|
13,400
|
|
|
10/11/2012
|
+0.10 / +1.10%
|
9.70
|
9.70
|
9.20
|
9.20
|
9.20
|
3.01
|
46,100
|
|
|
10/10/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.97
|
10,000
|
|
|
10/9/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.97
|
30,900
|
|
|
10/8/2012
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.94
|
9,700
|
|
|
10/5/2012
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.88
|
3,000
|
|
|
10/4/2012
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.70
|
8.80
|
8.80
|
2.88
|
8,800
|
|
|
10/3/2012
|
0.00 / 0.00%
|
8.80
|
8.90
|
8.80
|
8.80
|
8.80
|
2.88
|
5,600
|
|
|
10/2/2012
|
+0.10 / +1.15%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.88
|
1,600
|
|
|
10/1/2012
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.84
|
2,900
|
|
|