|
Closing price on 2/8/2012
|
|
| Open |
7.70 |
| High |
7.70 |
| Low |
7.50 |
| Volume |
4,600 |
| Split-adjusted Price |
2.45 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/8/2012
|
-0.20 / -2.60%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
2.45
|
4,600
|
|
|
2/7/2012
|
-0.40 / -4.94%
|
7.80
|
7.80
|
7.70
|
7.70
|
7.70
|
2.52
|
1,100
|
|
|
2/6/2012
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
0
|
|
|
2/3/2012
|
+0.10 / +1.27%
|
8.10
|
8.30
|
8.00
|
8.00
|
8.00
|
2.61
|
8,400
|
|
|
2/2/2012
|
+0.10 / +1.28%
|
7.80
|
7.90
|
7.70
|
7.90
|
7.90
|
2.58
|
11,600
|
|
|
2/1/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.70
|
7.80
|
7.80
|
2.55
|
6,200
|
|
|
1/31/2012
|
-0.30 / -3.70%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
2.55
|
5,100
|
|
|
1/30/2012
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
0
|
|
|
1/20/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.00
|
8.00
|
8.00
|
2.61
|
2,100
|
|
|
1/19/2012
|
+0.20 / +2.56%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
2.61
|
2,900
|
|
|
1/18/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.80
|
7.80
|
7.80
|
2.55
|
1,200
|
|
|
1/17/2012
|
+0.30 / +4.00%
|
7.80
|
7.80
|
7.80
|
7.80
|
7.80
|
2.55
|
100
|
|
|
1/16/2012
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.45
|
13,200
|
|
|
1/13/2012
|
+0.40 / +5.88%
|
6.80
|
7.20
|
6.80
|
7.20
|
7.20
|
2.35
|
17,700
|
|
|
1/12/2012
|
-0.10 / -1.45%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.22
|
200
|
|
|
1/11/2012
|
+0.10 / +1.47%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
2.25
|
700
|
|
|
1/10/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.22
|
1,700
|
|
|
1/9/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.22
|
2,500
|
|
|
1/6/2012
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
2.22
|
900
|
|
|
1/5/2012
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
2.12
|
3,300
|
|
|
1/4/2012
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
2.19
|
1,200
|
|
|
1/3/2012
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.19
|
2,900
|
|
|
12/30/2011
|
+0.10 / +1.47%
|
6.60
|
7.00
|
6.50
|
6.90
|
6.90
|
2.25
|
4,000
|
|
|
12/29/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
2.22
|
4,500
|
|
|
12/28/2011
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
2.22
|
1,500
|
|
|
12/27/2011
|
-0.30 / -4.29%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
2.19
|
8,000
|
|
|
12/26/2011
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
7.00
|
7.00
|
2.29
|
800
|
|
|
12/23/2011
|
-0.20 / -2.78%
|
6.80
|
7.00
|
6.80
|
7.00
|
7.00
|
2.29
|
2,600
|
|
|
12/22/2011
|
-1.60 / -18.18%
|
7.40
|
7.40
|
7.20
|
7.20
|
7.20
|
2.35
|
6,300
|
|
|
12/21/2011
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.35
|
45,400
|
|
|