|
Closing price on 5/23/2012
|
|
| Open |
9.40 |
| High |
9.40 |
| Low |
8.70 |
| Volume |
200 |
| Split-adjusted Price |
2.84 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/23/2012
|
-0.50 / -5.43%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.70
|
2.84
|
200
|
|
|
5/22/2012
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.20
|
3.01
|
400
|
|
|
5/21/2012
|
+0.50 / +5.68%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
3.04
|
10,500
|
|
|
5/18/2012
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.40
|
8.80
|
8.80
|
2.88
|
3,300
|
|
|
5/17/2012
|
-0.50 / -5.49%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.60
|
2.81
|
12,400
|
|
|
5/16/2012
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.60
|
9.10
|
9.10
|
2.97
|
20,800
|
|
|
5/15/2012
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.97
|
100
|
|
|
5/14/2012
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.94
|
11,800
|
|
|
5/11/2012
|
-0.70 / -6.93%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
3.07
|
69,300
|
|
|
5/10/2012
|
-0.10 / -0.98%
|
10.40
|
10.40
|
9.80
|
10.10
|
10.10
|
3.30
|
13,600
|
|
|
5/9/2012
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.70
|
10.20
|
10.20
|
3.33
|
12,800
|
|
|
5/8/2012
|
+0.50 / +5.21%
|
10.00
|
10.20
|
9.60
|
10.10
|
10.10
|
3.30
|
16,100
|
|
|
5/7/2012
|
+0.60 / +6.67%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.60
|
3.14
|
39,000
|
|
|
5/4/2012
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.94
|
90,000
|
|
|
5/3/2012
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.78
|
77,300
|
|
|
5/2/2012
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
2.88
|
85,600
|
|
|
4/27/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
2.81
|
21,000
|
|
|
4/26/2012
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.81
|
600
|
|
|
4/25/2012
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
2.74
|
14,500
|
|
|
4/24/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.71
|
2,000
|
|
|
4/23/2012
|
-0.10 / -1.19%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.30
|
2.71
|
151,600
|
|
|
4/20/2012
|
+0.30 / +3.70%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.40
|
2.74
|
14,500
|
|
|
4/19/2012
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.10
|
2.65
|
130,300
|
|
|
4/18/2012
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.78
|
38,500
|
|
|
4/17/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.74
|
18,800
|
|
|
4/16/2012
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
2.74
|
19,300
|
|
|
4/13/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.68
|
1,500
|
|
|
4/12/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
2.68
|
4,400
|
|
|
4/11/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.68
|
9,500
|
|
|
4/10/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.65
|
13,000
|
|
|