|
Closing price on 6/5/2012
|
|
| Open |
9.20 |
| High |
9.20 |
| Low |
9.20 |
| Volume |
0 |
| Split-adjusted Price |
2.78 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
5/14/2012
|
-0.40 / -4.26%
|
9.30
|
9.30
|
9.00
|
9.00
|
9.00
|
2.72
|
11,800
|
|
|
5/11/2012
|
-0.70 / -6.93%
|
9.50
|
9.60
|
9.40
|
9.40
|
9.40
|
2.84
|
69,300
|
|
|
5/10/2012
|
-0.10 / -0.98%
|
10.40
|
10.40
|
9.80
|
10.10
|
10.10
|
3.05
|
13,600
|
|
|
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
|
|
|