|
Closing price on 12/3/2012
|
|
| Open |
11.20 |
| High |
11.20 |
| Low |
10.90 |
| Volume |
54,800 |
| Split-adjusted Price |
3.33 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2012
|
-0.30 / -2.65%
|
11.20
|
11.20
|
10.90
|
11.00
|
11.00
|
3.33
|
54,800
|
|
|
11/30/2012
|
-0.10 / -0.88%
|
11.80
|
11.80
|
11.20
|
11.30
|
11.30
|
3.42
|
28,600
|
|
|
11/29/2012
|
+0.40 / +3.64%
|
11.70
|
11.70
|
11.20
|
11.40
|
11.40
|
3.45
|
72,500
|
|
|
11/28/2012
|
+0.70 / +6.80%
|
10.40
|
11.00
|
10.40
|
11.00
|
11.00
|
3.33
|
87,400
|
|
|
11/27/2012
|
0.00 / 0.00%
|
10.40
|
10.60
|
10.30
|
10.30
|
10.30
|
3.12
|
10,000
|
|
|
11/26/2012
|
+0.10 / +0.98%
|
10.20
|
10.40
|
10.20
|
10.30
|
10.30
|
3.12
|
5,000
|
|
|
11/23/2012
|
+0.20 / +2.00%
|
10.10
|
10.20
|
10.10
|
10.20
|
10.20
|
3.08
|
16,400
|
|
|
11/22/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.02
|
4,100
|
|
|
11/21/2012
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
3.02
|
11,700
|
|
|
11/20/2012
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.99
|
8,500
|
|
|
11/19/2012
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.02
|
5,700
|
|
|
11/16/2012
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.99
|
10,500
|
|
|
11/15/2012
|
+0.10 / +1.01%
|
9.90
|
10.00
|
9.90
|
10.00
|
10.00
|
3.02
|
11,100
|
|
|
11/14/2012
|
-0.10 / -1.00%
|
9.90
|
9.90
|
9.90
|
9.90
|
9.90
|
2.99
|
5,000
|
|
|
11/13/2012
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
3.02
|
7,300
|
|
|
11/12/2012
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
3.02
|
5,200
|
|
|
11/9/2012
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.70
|
9.90
|
9.90
|
2.99
|
2,500
|
|
|
11/8/2012
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.96
|
4,000
|
|
|
11/7/2012
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.99
|
3,700
|
|
|
11/6/2012
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
2.96
|
2,700
|
|
|
11/5/2012
|
+0.10 / +1.02%
|
9.70
|
9.90
|
9.70
|
9.90
|
9.90
|
2.99
|
5,100
|
|
|
11/2/2012
|
-0.20 / -2.00%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
2.96
|
34,200
|
|
|
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
|
|
|