|
Closing price on 1/18/2010
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
16.40 |
| Volume |
1,400 |
| Split-adjusted Price |
3.27 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/18/2010
|
-0.80 / -4.65%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.27
|
1,400
|
|
|
1/15/2010
|
+0.70 / +4.24%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.20
|
3.43
|
1,800
|
|
|
1/14/2010
|
+0.40 / +2.48%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.50
|
3.29
|
4,300
|
|
|
1/13/2010
|
-0.70 / -4.17%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
3.21
|
1,300
|
|
|
1/12/2010
|
-1.10 / -6.15%
|
17.00
|
17.50
|
16.80
|
16.80
|
16.80
|
3.35
|
4,100
|
|
|
1/11/2010
|
+1.20 / +7.19%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.57
|
500
|
|
|
1/8/2010
|
-0.30 / -1.76%
|
17.50
|
17.50
|
16.70
|
16.70
|
16.70
|
3.33
|
2,400
|
|
|
1/7/2010
|
-1.00 / -5.56%
|
17.70
|
17.80
|
17.00
|
17.00
|
17.00
|
3.39
|
1,600
|
|
|
1/6/2010
|
-1.00 / -5.26%
|
17.70
|
18.00
|
17.70
|
18.00
|
18.00
|
3.59
|
1,100
|
|
|
1/5/2010
|
-1.00 / -5.00%
|
21.00
|
21.00
|
19.00
|
19.00
|
19.00
|
3.79
|
4,900
|
|
|
1/4/2010
|
+0.30 / +1.52%
|
19.50
|
20.50
|
19.50
|
20.00
|
20.00
|
3.99
|
3,600
|
|
|
12/31/2009
|
+0.40 / +2.07%
|
19.00
|
19.70
|
19.00
|
19.70
|
19.70
|
3.93
|
3,000
|
|
|
12/30/2009
|
+1.30 / +7.22%
|
19.00
|
19.30
|
18.70
|
19.30
|
19.30
|
3.85
|
10,100
|
|
|
12/29/2009
|
+0.90 / +5.26%
|
18.00
|
18.20
|
18.00
|
18.00
|
18.00
|
3.59
|
2,100
|
|
|
12/28/2009
|
0.00 / 0.00%
|
17.10
|
17.10
|
17.10
|
17.10
|
17.10
|
3.41
|
100
|
|
|
12/25/2009
|
+1.20 / +7.55%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
3.41
|
16,800
|
|
|
12/24/2009
|
-1.10 / -6.47%
|
17.00
|
17.00
|
15.90
|
15.90
|
15.90
|
3.17
|
2,600
|
|
|
12/23/2009
|
-0.10 / -0.58%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.39
|
500
|
|
|
12/22/2009
|
+0.40 / +2.40%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
3.41
|
500
|
|
|
12/21/2009
|
+0.90 / +5.70%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
3.33
|
4,000
|
|
|
12/18/2009
|
+0.60 / +3.95%
|
15.00
|
15.90
|
15.00
|
15.80
|
15.80
|
3.15
|
6,100
|
|
|
12/17/2009
|
+0.20 / +1.33%
|
14.70
|
15.20
|
14.70
|
15.20
|
15.20
|
3.03
|
5,000
|
|
|
12/16/2009
|
-0.60 / -3.85%
|
14.60
|
15.00
|
14.60
|
15.00
|
15.00
|
2.99
|
14,200
|
|
|
12/15/2009
|
-0.40 / -2.50%
|
16.00
|
16.00
|
14.80
|
15.60
|
15.60
|
3.11
|
5,000
|
|
|
12/14/2009
|
+0.80 / +5.26%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
3.19
|
24,000
|
|
|
12/11/2009
|
-0.80 / -5.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
3.03
|
12,000
|
|
|
12/10/2009
|
-1.00 / -5.88%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.00
|
3.19
|
3,900
|
|
|
12/9/2009
|
-1.20 / -6.59%
|
17.00
|
17.40
|
16.90
|
17.00
|
17.00
|
3.39
|
4,000
|
|
|
12/8/2009
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.20
|
3.63
|
4,900
|
|
|
12/7/2009
|
+1.00 / +5.41%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.50
|
3.89
|
3,000
|
|
|