|
Closing price on 6/7/2013
|
|
| Open |
15.50 |
| High |
16.00 |
| Low |
15.40 |
| Volume |
24,400 |
| Split-adjusted Price |
6.24 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/7/2013
|
+0.80 / +5.26%
|
15.50
|
16.00
|
15.40
|
16.00
|
16.00
|
6.24
|
24,400
|
|
|
6/6/2013
|
+1.30 / +9.35%
|
14.00
|
15.20
|
13.90
|
15.20
|
15.20
|
5.93
|
60,000
|
|
|
6/5/2013
|
0.00 / 0.00%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
5.42
|
100
|
|
|
6/4/2013
|
+1.20 / +9.45%
|
13.00
|
13.90
|
13.00
|
13.90
|
13.90
|
5.42
|
136,000
|
|
|
6/3/2013
|
+0.10 / +0.79%
|
13.80
|
13.80
|
12.60
|
12.70
|
12.70
|
4.95
|
21,800
|
|
|
5/31/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.91
|
100
|
|
|
5/30/2013
|
0.00 / 0.00%
|
12.30
|
12.60
|
12.30
|
12.60
|
12.60
|
4.91
|
16,800
|
|
|
5/29/2013
|
0.00 / 0.00%
|
12.60
|
12.60
|
12.60
|
12.60
|
12.60
|
4.91
|
0
|
|
|
5/28/2013
|
-0.10 / -0.79%
|
12.80
|
12.90
|
12.60
|
12.60
|
12.60
|
4.91
|
15,200
|
|
|
5/27/2013
|
+0.50 / +4.10%
|
12.50
|
12.90
|
12.50
|
12.70
|
12.70
|
4.95
|
18,500
|
|
|
5/24/2013
|
+0.40 / +3.39%
|
11.80
|
12.20
|
11.80
|
12.20
|
12.20
|
4.76
|
38,900
|
|
|
5/23/2013
|
0.00 / 0.00%
|
11.70
|
11.80
|
11.70
|
11.80
|
11.80
|
4.60
|
3,900
|
|
|
5/22/2013
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.20
|
11.80
|
11.80
|
4.60
|
45,200
|
|
|
5/21/2013
|
+0.30 / +2.65%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
4.52
|
1,000
|
|
|
5/20/2013
|
+0.10 / +0.89%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
4.41
|
1,000
|
|
|
5/17/2013
|
0.00 / 0.00%
|
11.20
|
12.30
|
11.20
|
11.20
|
11.20
|
4.37
|
700
|
|
|
5/16/2013
|
-0.50 / -4.27%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
4.37
|
100
|
|
|
5/15/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.56
|
100
|
|
|
5/14/2013
|
-0.10 / -0.85%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
4.56
|
5,400
|
|
|
5/13/2013
|
0.00 / 0.00%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.60
|
0
|
|
|
5/10/2013
|
+0.10 / +0.85%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
4.60
|
500
|
|
|
5/9/2013
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
4.56
|
0
|
|
|
5/8/2013
|
+0.20 / +1.74%
|
11.70
|
11.80
|
11.70
|
11.70
|
11.70
|
4.56
|
600
|
|
|
5/7/2013
|
-0.90 / -7.26%
|
13.50
|
13.50
|
11.50
|
11.50
|
11.50
|
4.48
|
200
|
|
|
5/6/2013
|
-0.60 / -4.62%
|
11.70
|
12.40
|
11.70
|
12.40
|
12.40
|
4.84
|
1,300
|
|
|
5/3/2013
|
+1.10 / +9.24%
|
10.80
|
13.00
|
10.80
|
13.00
|
13.00
|
5.07
|
700
|
|
|
5/2/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.64
|
5,000
|
|
|
4/26/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.64
|
2,900
|
|
|
4/25/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.64
|
2,100
|
|
|
4/24/2013
|
0.00 / 0.00%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
4.64
|
0
|
|
|