|
Closing price on 5/3/2012
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.50 |
| Volume |
77,300 |
| Split-adjusted Price |
2.78 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/9/2012
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
2.65
|
30,900
|
|
|
4/6/2012
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
2.65
|
50,600
|
|
|
4/5/2012
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
2.61
|
35,800
|
|
|
4/4/2012
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.58
|
5,700
|
|
|
4/3/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.61
|
600
|
|
|
3/30/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.61
|
5,000
|
|
|
3/29/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.61
|
5,500
|
|
|
3/28/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.61
|
14,900
|
|
|
3/27/2012
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
2.65
|
18,100
|
|
|
3/26/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.68
|
24,600
|
|
|
3/23/2012
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.65
|
13,700
|
|
|
3/22/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.61
|
29,000
|
|
|
3/21/2012
|
+0.20 / +2.56%
|
7.90
|
8.00
|
7.80
|
8.00
|
8.00
|
2.61
|
29,900
|
|
|
3/20/2012
|
+0.10 / +1.30%
|
7.70
|
7.90
|
7.70
|
7.80
|
7.80
|
2.55
|
12,200
|
|
|