|
Closing price on 3/19/2013
|
|
| Open |
10.70 |
| High |
11.10 |
| Low |
10.70 |
| Volume |
83,300 |
| Split-adjusted Price |
4.01 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/19/2013
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
4.01
|
83,300
|
|
|
3/18/2013
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
3.86
|
69,000
|
|
|
3/15/2013
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
3.79
|
94,800
|
|
|
3/14/2013
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
3.75
|
103,700
|
|
|
3/13/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
3.68
|
27,100
|
|
|
3/12/2013
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
3.68
|
64,400
|
|
|
3/11/2013
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
3.61
|
53,700
|
|
|
3/8/2013
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
3.57
|
91,200
|
|
|
3/7/2013
|
-0.10 / -1.01%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.54
|
4,600
|
|
|
3/6/2013
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
3.57
|
200
|
|
|
3/5/2013
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
3.50
|
26,600
|
|
|
3/4/2013
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
3.54
|
29,300
|
|
|
3/1/2013
|
+0.10 / +1.02%
|
10.20
|
10.20
|
9.70
|
9.90
|
9.90
|
3.57
|
13,000
|
|
|
2/28/2013
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.54
|
13,800
|
|
|
2/27/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
3.54
|
13,200
|
|
|
2/26/2013
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
3.54
|
25,200
|
|
|
2/25/2013
|
+0.20 / +2.04%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
3.61
|
5,100
|
|
|
2/22/2013
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.54
|
20,600
|
|
|
2/21/2013
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
3.50
|
57,200
|
|
|
2/20/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.57
|
9,500
|
|
|
2/19/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
3.57
|
15,900
|
|
|
2/18/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.90
|
3.57
|
28,600
|
|
|
2/8/2013
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
3.57
|
10,100
|
|
|
2/7/2013
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.54
|
23,900
|
|
|
2/6/2013
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.54
|
4,100
|
|
|
2/5/2013
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.50
|
7,400
|
|
|
2/4/2013
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
3.54
|
0
|
|
|
2/1/2013
|
+0.10 / +1.03%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
3.54
|
1,500
|
|
|
1/31/2013
|
-0.10 / -1.02%
|
9.70
|
9.70
|
9.60
|
9.70
|
9.70
|
3.50
|
7,100
|
|
|
1/30/2013
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.54
|
13,100
|
|
|