|
Closing price on 12/10/2013
|
|
| Open |
16.50 |
| High |
16.70 |
| Low |
16.50 |
| Volume |
14,200 |
| Split-adjusted Price |
7.24 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/10/2013
|
+0.10 / +0.61%
|
16.50
|
16.70
|
16.50
|
16.60
|
16.60
|
7.24
|
14,200
|
|
|
12/9/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.19
|
0
|
|
|
12/6/2013
|
+0.30 / +1.85%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.19
|
15,600
|
|
|
12/5/2013
|
+0.10 / +0.62%
|
16.30
|
16.30
|
16.20
|
16.20
|
16.20
|
7.06
|
32,200
|
|
|
12/4/2013
|
-0.40 / -2.42%
|
16.50
|
16.50
|
16.10
|
16.10
|
16.10
|
7.02
|
5,100
|
|
|
12/3/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.19
|
4,800
|
|
|
12/2/2013
|
+0.40 / +2.48%
|
16.10
|
16.70
|
16.10
|
16.50
|
16.50
|
7.19
|
26,500
|
|
|
11/29/2013
|
-0.40 / -2.42%
|
16.00
|
16.10
|
15.90
|
16.10
|
16.10
|
7.02
|
1,200
|
|
|
11/28/2013
|
0.00 / 0.00%
|
16.50
|
16.60
|
16.50
|
16.50
|
16.50
|
7.19
|
11,200
|
|
|
11/27/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.19
|
18,000
|
|
|
11/26/2013
|
0.00 / 0.00%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
7.19
|
8,400
|
|
|
11/25/2013
|
+0.30 / +1.85%
|
16.30
|
16.50
|
16.30
|
16.50
|
16.50
|
7.19
|
14,400
|
|
|
11/22/2013
|
+0.40 / +2.53%
|
15.80
|
16.20
|
15.80
|
16.20
|
16.20
|
7.06
|
20,900
|
|
|
11/21/2013
|
+0.30 / +1.94%
|
15.80
|
16.00
|
15.80
|
15.80
|
15.80
|
6.89
|
16,900
|
|
|
11/20/2013
|
-1.60 / -9.36%
|
16.00
|
16.00
|
15.50
|
15.50
|
15.50
|
6.76
|
3,500
|
|
|
11/19/2013
|
+0.10 / +0.59%
|
17.10
|
17.40
|
17.10
|
17.10
|
17.10
|
6.67
|
16,500
|
|
|
11/18/2013
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
6.63
|
15,800
|
|
|
11/15/2013
|
+0.10 / +0.60%
|
16.90
|
16.90
|
16.90
|
16.90
|
16.90
|
6.59
|
1,200
|
|
|
11/14/2013
|
0.00 / 0.00%
|
16.80
|
16.90
|
16.50
|
16.80
|
16.80
|
6.55
|
17,600
|
|
|
11/13/2013
|
-0.20 / -1.18%
|
16.90
|
17.00
|
16.70
|
16.80
|
16.80
|
6.55
|
8,500
|
|
|
11/12/2013
|
+0.20 / +1.19%
|
17.00
|
17.00
|
16.80
|
17.00
|
17.00
|
6.63
|
5,700
|
|
|
11/11/2013
|
+0.10 / +0.60%
|
17.20
|
17.20
|
16.80
|
16.80
|
16.80
|
6.55
|
4,000
|
|
|
11/8/2013
|
+0.90 / +5.70%
|
17.30
|
17.30
|
16.60
|
16.70
|
16.70
|
6.51
|
14,400
|
|
|
11/7/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.16
|
0
|
|
|
11/6/2013
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
6.16
|
0
|
|
|
11/5/2013
|
+0.20 / +1.28%
|
15.50
|
15.80
|
15.50
|
15.80
|
15.80
|
6.16
|
8,300
|
|
|
11/4/2013
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
6.08
|
3,500
|
|
|
11/1/2013
|
-1.20 / -7.14%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
6.08
|
2,000
|
|
|
10/31/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.55
|
0
|
|
|
10/30/2013
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
6.55
|
0
|
|
|