|
Closing price on 4/23/2013
|
|
| Open |
11.70 |
| High |
11.90 |
| Low |
11.70 |
| Volume |
43,800 |
| Split-adjusted Price |
4.64 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/23/2013
|
+0.20 / +1.71%
|
11.70
|
11.90
|
11.70
|
11.90
|
11.90
|
4.64
|
43,800
|
|
|
4/22/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.56
|
0
|
|
|
4/18/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.56
|
0
|
|
|
4/17/2013
|
-0.10 / -0.85%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
4.56
|
4,800
|
|
|
4/16/2013
|
-0.10 / -0.84%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.60
|
5,000
|
|
|
4/15/2013
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.64
|
600
|
|
|
4/12/2013
|
-0.50 / -4.17%
|
11.50
|
11.70
|
11.50
|
11.50
|
11.50
|
4.48
|
7,900
|
|
|
4/11/2013
|
+0.50 / +4.35%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.68
|
200
|
|
|
4/10/2013
|
-0.20 / -1.71%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
4.48
|
52,300
|
|
|
4/9/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.56
|
3,700
|
|
|
4/8/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.56
|
10,300
|
|
|
4/5/2013
|
-0.30 / -2.50%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.56
|
57,200
|
|
|
4/4/2013
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.68
|
900
|
|
|
4/3/2013
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
4.68
|
900
|
|
|
4/2/2013
|
+0.10 / +0.87%
|
11.50
|
11.60
|
11.50
|
11.60
|
11.60
|
4.52
|
85,200
|
|
|
4/1/2013
|
+0.20 / +1.77%
|
11.20
|
11.50
|
11.20
|
11.50
|
11.50
|
4.48
|
16,100
|
|
|
3/29/2013
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.41
|
1,000
|
|
|
3/28/2013
|
-0.20 / -1.74%
|
11.50
|
11.50
|
11.30
|
11.30
|
11.30
|
4.41
|
7,400
|
|
|
3/27/2013
|
+0.10 / +0.88%
|
11.40
|
11.50
|
11.40
|
11.50
|
11.50
|
4.48
|
11,000
|
|
|
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
|
|
|