|
Closing price on 3/26/2013
|
|
| Open |
11.40 |
| High |
11.50 |
| Low |
11.40 |
| Volume |
29,200 |
| Split-adjusted Price |
4.45 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/26/2013
|
0.00 / 0.00%
|
11.40
|
11.50
|
11.40
|
11.40
|
11.40
|
4.45
|
29,200
|
|
|
3/25/2013
|
-0.30 / -2.56%
|
11.50
|
11.50
|
11.40
|
11.40
|
11.40
|
4.45
|
9,200
|
|
|
3/22/2013
|
+0.40 / +3.54%
|
11.40
|
11.70
|
11.40
|
11.70
|
11.70
|
4.56
|
34,000
|
|
|
3/21/2013
|
+0.10 / +0.89%
|
10.10
|
11.50
|
10.10
|
11.30
|
11.30
|
4.41
|
91,600
|
|
|
3/20/2013
|
+0.10 / +0.90%
|
11.20
|
11.40
|
11.10
|
11.20
|
11.20
|
4.37
|
64,100
|
|
|
3/19/2013
|
+0.40 / +3.74%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
4.33
|
83,300
|
|
|
3/18/2013
|
+0.20 / +1.90%
|
10.40
|
10.70
|
10.40
|
10.70
|
10.70
|
4.17
|
69,000
|
|
|
3/15/2013
|
+0.10 / +0.96%
|
10.40
|
10.50
|
10.40
|
10.50
|
10.50
|
4.09
|
94,800
|
|
|
3/14/2013
|
+0.20 / +1.96%
|
10.20
|
10.40
|
10.20
|
10.40
|
10.40
|
4.06
|
103,700
|
|
|
3/13/2013
|
0.00 / 0.00%
|
10.30
|
10.30
|
10.10
|
10.20
|
10.20
|
3.98
|
27,100
|
|
|
3/12/2013
|
+0.20 / +2.00%
|
10.00
|
10.20
|
9.90
|
10.20
|
10.20
|
3.98
|
64,400
|
|
|
3/11/2013
|
+0.10 / +1.01%
|
10.00
|
10.00
|
9.90
|
10.00
|
10.00
|
3.90
|
53,700
|
|
|
3/8/2013
|
+0.10 / +1.02%
|
9.50
|
9.90
|
9.50
|
9.90
|
9.90
|
3.86
|
91,200
|
|
|
3/7/2013
|
-0.10 / -1.01%
|
9.60
|
9.80
|
9.60
|
9.80
|
9.80
|
3.82
|
4,600
|
|
|
3/6/2013
|
+0.20 / +2.06%
|
9.60
|
9.90
|
9.60
|
9.90
|
9.90
|
3.86
|
200
|
|
|
3/5/2013
|
-0.10 / -1.02%
|
9.60
|
9.70
|
9.50
|
9.70
|
9.70
|
3.78
|
26,600
|
|
|
3/4/2013
|
-0.10 / -1.01%
|
9.70
|
9.80
|
9.60
|
9.80
|
9.80
|
3.82
|
29,300
|
|
|
3/1/2013
|
+0.10 / +1.02%
|
10.20
|
10.20
|
9.70
|
9.90
|
9.90
|
3.86
|
13,000
|
|
|
2/28/2013
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.82
|
13,800
|
|
|
2/27/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
3.82
|
13,200
|
|
|
2/26/2013
|
-0.20 / -2.00%
|
10.20
|
10.20
|
9.70
|
9.80
|
9.80
|
3.82
|
25,200
|
|
|
2/25/2013
|
+0.20 / +2.04%
|
10.40
|
10.40
|
10.00
|
10.00
|
10.00
|
3.90
|
5,100
|
|
|
2/22/2013
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.70
|
9.80
|
9.80
|
3.82
|
20,600
|
|
|
2/21/2013
|
-0.20 / -2.02%
|
9.90
|
9.90
|
9.70
|
9.70
|
9.70
|
3.78
|
57,200
|
|
|
2/20/2013
|
0.00 / 0.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
3.86
|
9,500
|
|
|
2/19/2013
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
3.86
|
15,900
|
|
|
2/18/2013
|
0.00 / 0.00%
|
10.20
|
10.20
|
9.80
|
9.90
|
9.90
|
3.86
|
28,600
|
|
|
2/8/2013
|
+0.10 / +1.02%
|
9.80
|
9.90
|
9.80
|
9.90
|
9.90
|
3.86
|
10,100
|
|
|
2/7/2013
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.82
|
23,900
|
|
|
2/6/2013
|
+0.10 / +1.03%
|
9.70
|
9.80
|
9.70
|
9.80
|
9.80
|
3.82
|
4,100
|
|
|