|
Closing price on 5/9/2012
|
|
| Open |
10.00 |
| High |
10.20 |
| Low |
9.70 |
| Volume |
12,800 |
| Split-adjusted Price |
3.08 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2012
|
+0.10 / +0.99%
|
10.00
|
10.20
|
9.70
|
10.20
|
10.20
|
3.08
|
12,800
|
|
|
5/8/2012
|
+0.50 / +5.21%
|
10.00
|
10.20
|
9.60
|
10.10
|
10.10
|
3.05
|
16,100
|
|
|
5/7/2012
|
+0.60 / +6.67%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.60
|
2.90
|
39,000
|
|
|
5/4/2012
|
+0.50 / +5.88%
|
8.60
|
9.00
|
8.60
|
9.00
|
9.00
|
2.72
|
90,000
|
|
|
5/3/2012
|
-0.30 / -3.41%
|
8.70
|
8.70
|
8.50
|
8.50
|
8.50
|
2.57
|
77,300
|
|
|
5/2/2012
|
+0.20 / +2.33%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.80
|
2.66
|
85,600
|
|
|
4/27/2012
|
0.00 / 0.00%
|
8.40
|
8.60
|
8.30
|
8.60
|
8.60
|
2.60
|
21,000
|
|
|
4/26/2012
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
2.60
|
600
|
|
|
4/25/2012
|
+0.10 / +1.20%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
2.54
|
14,500
|
|
|
4/24/2012
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.51
|
2,000
|
|
|
4/23/2012
|
-0.10 / -1.19%
|
8.10
|
8.40
|
8.00
|
8.30
|
8.30
|
2.51
|
151,600
|
|
|
4/20/2012
|
+0.30 / +3.70%
|
8.00
|
8.50
|
8.00
|
8.40
|
8.40
|
2.54
|
14,500
|
|
|
4/19/2012
|
-0.40 / -4.71%
|
8.40
|
8.40
|
8.00
|
8.10
|
8.10
|
2.45
|
130,300
|
|
|
4/18/2012
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.50
|
2.57
|
38,500
|
|
|
4/17/2012
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
2.54
|
18,800
|
|
|
4/16/2012
|
+0.20 / +2.44%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.40
|
2.54
|
19,300
|
|
|
4/13/2012
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
2.48
|
1,500
|
|
|
4/12/2012
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
2.48
|
4,400
|
|
|
4/11/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.48
|
9,500
|
|
|
4/10/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
2.45
|
13,000
|
|
|
4/9/2012
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.10
|
8.10
|
8.10
|
2.45
|
30,900
|
|
|
4/6/2012
|
+0.10 / +1.25%
|
8.10
|
8.10
|
7.90
|
8.10
|
8.10
|
2.45
|
50,600
|
|
|
4/5/2012
|
+0.10 / +1.27%
|
8.00
|
8.10
|
7.80
|
8.00
|
8.00
|
2.42
|
35,800
|
|
|
4/4/2012
|
-0.10 / -1.25%
|
7.90
|
7.90
|
7.90
|
7.90
|
7.90
|
2.39
|
5,700
|
|
|
4/3/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.42
|
600
|
|
|
3/30/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.42
|
5,000
|
|
|
3/29/2012
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.42
|
5,500
|
|
|
3/28/2012
|
-0.10 / -1.23%
|
8.10
|
8.10
|
8.00
|
8.00
|
8.00
|
2.42
|
14,900
|
|
|
3/27/2012
|
-0.10 / -1.22%
|
8.20
|
8.20
|
8.10
|
8.10
|
8.10
|
2.45
|
18,100
|
|
|
3/26/2012
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.10
|
8.20
|
8.20
|
2.48
|
24,600
|
|
|