|
Closing price on 6/25/2012
|
|
| Open |
8.90 |
| High |
8.90 |
| Low |
8.80 |
| Volume |
6,600 |
| Split-adjusted Price |
2.66 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/25/2012
|
-0.10 / -1.12%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
2.66
|
6,600
|
|
|
6/22/2012
|
-0.10 / -1.11%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.69
|
4,500
|
|
|
6/21/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.72
|
200
|
|
|
6/20/2012
|
+0.10 / +1.12%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.72
|
0
|
|
|
6/19/2012
|
-0.40 / -4.30%
|
9.00
|
9.10
|
8.90
|
8.90
|
8.90
|
2.69
|
1,800
|
|
|
6/18/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
8.80
|
9.30
|
9.30
|
2.81
|
9,100
|
|
|
6/15/2012
|
+0.10 / +1.09%
|
9.50
|
9.50
|
9.00
|
9.30
|
9.30
|
2.81
|
1,400
|
|
|
6/14/2012
|
+0.10 / +1.10%
|
8.90
|
9.20
|
8.90
|
9.20
|
9.20
|
2.78
|
200
|
|
|
6/13/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.75
|
300
|
|
|
6/12/2012
|
-0.10 / -1.09%
|
9.10
|
9.10
|
8.90
|
9.10
|
9.10
|
2.75
|
2,700
|
|
|
6/11/2012
|
+0.30 / +3.37%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.78
|
100
|
|
|
6/8/2012
|
-0.20 / -2.20%
|
9.10
|
9.10
|
8.90
|
8.90
|
8.90
|
2.69
|
5,800
|
|
|
6/7/2012
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
2.75
|
13,100
|
|
|
6/6/2012
|
-0.20 / -2.17%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.72
|
10,200
|
|
|
6/5/2012
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.78
|
0
|
|
|
6/4/2012
|
+0.50 / +5.75%
|
8.60
|
9.20
|
8.50
|
9.20
|
9.20
|
2.78
|
4,200
|
|
|
6/1/2012
|
-0.30 / -3.33%
|
8.90
|
8.90
|
8.70
|
8.70
|
8.70
|
2.63
|
1,600
|
|
|
5/31/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.72
|
0
|
|
|
5/30/2012
|
+0.20 / +2.27%
|
8.80
|
9.00
|
8.80
|
9.00
|
9.00
|
2.72
|
600
|
|
|
5/29/2012
|
-0.50 / -5.38%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2.66
|
100
|
|
|
5/28/2012
|
+0.50 / +5.68%
|
8.90
|
9.30
|
8.90
|
9.30
|
9.30
|
2.81
|
4,700
|
|
|
5/25/2012
|
+0.20 / +2.33%
|
9.00
|
9.20
|
8.80
|
8.80
|
8.80
|
2.66
|
2,100
|
|
|
5/24/2012
|
-0.10 / -1.15%
|
9.10
|
9.10
|
8.60
|
8.60
|
8.60
|
2.60
|
6,100
|
|
|
5/23/2012
|
-0.50 / -5.43%
|
9.40
|
9.40
|
8.70
|
8.70
|
8.70
|
2.63
|
200
|
|
|
5/22/2012
|
-0.10 / -1.08%
|
9.30
|
9.30
|
8.90
|
9.20
|
9.20
|
2.78
|
400
|
|
|
5/21/2012
|
+0.50 / +5.68%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.30
|
2.81
|
10,500
|
|
|
5/18/2012
|
+0.20 / +2.33%
|
8.90
|
8.90
|
8.40
|
8.80
|
8.80
|
2.66
|
3,300
|
|
|
5/17/2012
|
-0.50 / -5.49%
|
9.30
|
9.30
|
8.60
|
8.60
|
8.60
|
2.60
|
12,400
|
|
|
5/16/2012
|
0.00 / 0.00%
|
8.80
|
9.10
|
8.60
|
9.10
|
9.10
|
2.75
|
20,800
|
|
|
5/15/2012
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.75
|
100
|
|
|