|
Closing price on 3/20/2014
|
|
| Open |
19.70 |
| High |
19.80 |
| Low |
19.40 |
| Volume |
9,430 |
| Split-adjusted Price |
8.59 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2014
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.40
|
19.70
|
19.70
|
8.59
|
9,430
|
|
|
3/19/2014
|
-0.10 / -0.51%
|
19.70
|
19.70
|
19.30
|
19.70
|
19.70
|
8.59
|
5,520
|
|
|
3/18/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
19.00
|
19.80
|
19.80
|
8.63
|
7,100
|
|
|
3/17/2014
|
-0.80 / -3.88%
|
20.00
|
20.80
|
19.70
|
19.80
|
19.80
|
8.63
|
4,700
|
|
|
3/14/2014
|
+0.80 / +4.04%
|
19.70
|
20.60
|
19.70
|
20.60
|
20.60
|
8.98
|
3,700
|
|
|
3/13/2014
|
0.00 / 0.00%
|
19.70
|
19.80
|
19.70
|
19.80
|
19.80
|
8.63
|
3,500
|
|
|
3/12/2014
|
0.00 / 0.00%
|
20.30
|
20.30
|
19.80
|
19.80
|
19.80
|
8.63
|
2,600
|
|
|
3/11/2014
|
-0.70 / -3.41%
|
20.50
|
20.50
|
19.80
|
19.80
|
19.80
|
8.63
|
9,610
|
|
|
3/10/2014
|
-1.00 / -4.65%
|
19.40
|
20.70
|
19.40
|
20.50
|
20.50
|
8.94
|
3,610
|
|
|
3/7/2014
|
+1.60 / +8.04%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
9.37
|
100
|
|
|
3/6/2014
|
-0.10 / -0.50%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
8.67
|
400
|
|
|
3/5/2014
|
-0.40 / -1.96%
|
20.50
|
20.50
|
18.90
|
20.00
|
20.00
|
8.72
|
650
|
|
|
3/4/2014
|
+0.40 / +2.00%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
8.89
|
100
|
|
|
3/3/2014
|
-0.90 / -4.31%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
8.72
|
2,800
|
|
|
2/28/2014
|
+0.90 / +4.50%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
9.11
|
100
|
|
|
2/27/2014
|
+0.10 / +0.50%
|
19.80
|
20.40
|
19.80
|
20.00
|
20.00
|
8.72
|
9,500
|
|
|
2/26/2014
|
0.00 / 0.00%
|
21.00
|
21.00
|
18.90
|
19.90
|
19.90
|
8.67
|
1,500
|
|
|
2/25/2014
|
0.00 / 0.00%
|
19.60
|
19.90
|
19.50
|
19.90
|
19.90
|
8.67
|
13,800
|
|
|
2/24/2014
|
-0.10 / -0.50%
|
19.40
|
19.90
|
19.40
|
19.90
|
19.90
|
8.67
|
7,300
|
|
|
2/21/2014
|
0.00 / 0.00%
|
20.00
|
20.00
|
20.00
|
20.00
|
20.00
|
8.72
|
0
|
|
|
2/20/2014
|
0.00 / 0.00%
|
19.20
|
20.00
|
19.20
|
20.00
|
20.00
|
8.72
|
1,800
|
|
|
2/19/2014
|
-0.20 / -0.99%
|
20.20
|
20.20
|
19.00
|
20.00
|
20.00
|
8.72
|
11,300
|
|
|
2/18/2014
|
-0.20 / -0.98%
|
18.80
|
20.20
|
18.60
|
20.20
|
20.20
|
8.80
|
3,700
|
|
|
2/17/2014
|
+0.40 / +2.00%
|
19.90
|
21.50
|
19.20
|
20.40
|
20.40
|
8.89
|
900
|
|
|
2/14/2014
|
+1.00 / +5.26%
|
19.00
|
20.00
|
19.00
|
20.00
|
20.00
|
8.72
|
4,300
|
|
|
2/13/2014
|
-1.80 / -8.65%
|
22.00
|
22.00
|
19.00
|
19.00
|
19.00
|
8.28
|
3,600
|
|
|
2/12/2014
|
0.00 / 0.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
9.07
|
0
|
|
|
2/11/2014
|
-0.70 / -3.26%
|
19.60
|
20.80
|
19.60
|
20.80
|
20.80
|
9.07
|
200
|
|
|
2/10/2014
|
+0.60 / +2.87%
|
20.80
|
21.50
|
20.80
|
21.50
|
21.50
|
9.37
|
800
|
|
|
2/7/2014
|
0.00 / 0.00%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
9.11
|
0
|
|
|