|
Closing price on 9/20/2012
|
|
| Open |
8.70 |
| High |
8.90 |
| Low |
8.70 |
| Volume |
2,100 |
| Split-adjusted Price |
2.91 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/20/2012
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.90
|
2.91
|
2,100
|
|
|
9/19/2012
|
-0.10 / -1.11%
|
8.80
|
8.90
|
8.80
|
8.90
|
8.90
|
2.91
|
3,200
|
|
|
9/18/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.94
|
20,300
|
|
|
9/17/2012
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
2.94
|
15,300
|
|
|
9/14/2012
|
-0.10 / -1.10%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
2.94
|
18,700
|
|
|
9/13/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.97
|
12,700
|
|
|
9/12/2012
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.97
|
13,200
|
|
|
9/11/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.97
|
4,900
|
|
|
9/10/2012
|
-0.20 / -2.17%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
2.94
|
12,200
|
|
|
9/7/2012
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.01
|
4,700
|
|
|
9/6/2012
|
-0.10 / -1.09%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
2.97
|
10,700
|
|
|
9/5/2012
|
-0.10 / -1.08%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.01
|
10,600
|
|
|
9/4/2012
|
+0.10 / +1.09%
|
9.40
|
9.40
|
9.20
|
9.30
|
9.30
|
3.04
|
500
|
|
|
8/31/2012
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.01
|
14,800
|
|
|
8/30/2012
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
2.97
|
11,600
|
|
|
8/29/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.90
|
9.10
|
9.10
|
2.97
|
4,700
|
|
|
8/28/2012
|
0.00 / 0.00%
|
8.90
|
9.00
|
8.80
|
9.00
|
9.00
|
2.94
|
5,600
|
|
|
8/27/2012
|
-0.10 / -1.10%
|
9.10
|
9.10
|
8.90
|
9.00
|
9.00
|
2.94
|
6,200
|
|
|
8/24/2012
|
+0.40 / +4.60%
|
9.00
|
9.20
|
8.80
|
9.10
|
9.10
|
2.97
|
15,700
|
|
|
8/23/2012
|
-0.20 / -2.25%
|
8.90
|
9.00
|
8.60
|
8.70
|
8.70
|
2.84
|
13,800
|
|
|
8/22/2012
|
-0.40 / -4.30%
|
9.10
|
9.30
|
8.90
|
8.90
|
8.90
|
2.91
|
22,800
|
|
|
8/21/2012
|
-0.10 / -1.06%
|
9.40
|
9.40
|
9.00
|
9.30
|
9.30
|
3.04
|
17,200
|
|
|
8/20/2012
|
+0.20 / +2.17%
|
9.20
|
9.40
|
9.20
|
9.40
|
9.40
|
3.07
|
14,100
|
|
|
8/17/2012
|
-0.20 / -2.13%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
3.01
|
7,000
|
|
|
8/16/2012
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
9.40
|
3.07
|
28,500
|
|
|
8/15/2012
|
+0.10 / +1.08%
|
9.30
|
9.40
|
9.30
|
9.40
|
9.40
|
3.07
|
1,700
|
|
|
8/14/2012
|
+0.10 / +1.09%
|
9.20
|
9.30
|
9.20
|
9.30
|
9.30
|
3.04
|
23,600
|
|
|
8/13/2012
|
0.00 / 0.00%
|
9.20
|
9.30
|
8.60
|
9.20
|
9.20
|
3.01
|
59,500
|
|
|
8/10/2012
|
+0.10 / +1.10%
|
9.10
|
9.20
|
9.10
|
9.20
|
9.20
|
3.01
|
12,400
|
|
|
8/9/2012
|
+0.10 / +1.11%
|
9.00
|
9.10
|
9.00
|
9.10
|
9.10
|
2.97
|
8,300
|
|
|