Closing price on 12/14/2009
|
|
Open |
15.50 |
High |
16.00 |
Low |
15.50 |
Volume |
24,000 |
Split-adjusted Price |
3.45 |
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
12/14/2009
|
+0.80 / +5.26%
|
15.50
|
16.00
|
15.50
|
16.00
|
16.00
|
3.45
|
24,000
|
|
12/11/2009
|
-0.80 / -5.00%
|
15.30
|
15.30
|
15.00
|
15.20
|
15.20
|
3.28
|
12,000
|
|
12/10/2009
|
-1.00 / -5.88%
|
17.20
|
17.20
|
16.00
|
16.00
|
16.00
|
3.45
|
3,900
|
|
12/9/2009
|
-1.20 / -6.59%
|
17.00
|
17.40
|
16.90
|
17.00
|
17.00
|
3.67
|
4,000
|
|
12/8/2009
|
-1.30 / -6.67%
|
18.20
|
18.20
|
18.10
|
18.20
|
18.20
|
3.92
|
4,900
|
|
12/7/2009
|
+1.00 / +5.41%
|
19.20
|
19.50
|
19.20
|
19.50
|
19.50
|
4.20
|
3,000
|
|
12/4/2009
|
-0.50 / -2.63%
|
18.50
|
18.60
|
18.50
|
18.50
|
18.50
|
3.99
|
2,300
|
|
12/3/2009
|
+0.30 / +1.60%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
4.10
|
5,100
|
|
12/2/2009
|
-1.30 / -6.50%
|
19.90
|
19.90
|
18.70
|
18.70
|
18.70
|
4.03
|
14,400
|
|
12/1/2009
|
+1.20 / +6.38%
|
20.10
|
20.10
|
18.90
|
20.00
|
20.00
|
4.31
|
8,500
|
|
11/30/2009
|
+0.30 / +1.62%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
4.05
|
1,000
|
|
11/27/2009
|
+0.10 / +0.54%
|
17.20
|
18.70
|
17.20
|
18.50
|
18.50
|
3.99
|
27,100
|
|
11/26/2009
|
-1.20 / -6.12%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.97
|
16,200
|
|
11/25/2009
|
-1.40 / -6.67%
|
20.20
|
20.20
|
19.60
|
19.60
|
19.60
|
4.23
|
30,200
|
|
11/24/2009
|
-1.00 / -4.55%
|
21.00
|
21.10
|
20.90
|
21.00
|
21.00
|
4.53
|
56,400
|
|
11/23/2009
|
+0.10 / +0.46%
|
21.70
|
22.00
|
21.00
|
22.00
|
22.00
|
4.74
|
28,100
|
|
11/20/2009
|
+0.10 / +0.46%
|
21.00
|
21.90
|
21.00
|
21.90
|
21.90
|
4.72
|
2,700
|
|
11/19/2009
|
-0.70 / -3.11%
|
20.70
|
22.50
|
20.70
|
21.80
|
21.80
|
4.70
|
8,600
|
|
11/18/2009
|
+0.30 / +1.35%
|
22.00
|
23.50
|
21.80
|
22.50
|
22.50
|
4.85
|
40,000
|
|
11/17/2009
|
-0.90 / -3.90%
|
24.50
|
24.50
|
22.20
|
22.20
|
22.20
|
4.79
|
5,100
|
|
11/16/2009
|
+1.30 / +5.96%
|
22.90
|
23.10
|
22.00
|
23.10
|
23.10
|
4.98
|
61,100
|
|
11/13/2009
|
+0.10 / +0.46%
|
20.70
|
22.00
|
20.70
|
21.80
|
21.80
|
4.70
|
42,500
|
|
11/12/2009
|
-1.90 / -8.05%
|
24.00
|
24.00
|
21.70
|
21.70
|
21.70
|
4.68
|
34,100
|
|
11/11/2009
|
-0.50 / -2.07%
|
24.00
|
24.00
|
22.60
|
23.60
|
23.60
|
5.09
|
33,500
|
|
11/10/2009
|
-0.40 / -1.63%
|
25.00
|
26.00
|
24.10
|
24.10
|
24.10
|
5.20
|
74,900
|
|
11/9/2009
|
0.00 / 0.00%
|
26.20
|
26.20
|
24.00
|
24.50
|
24.50
|
5.28
|
121,000
|
|
11/6/2009
|
+1.50 / +6.52%
|
24.50
|
24.50
|
23.60
|
24.50
|
24.50
|
5.28
|
194,400
|
|
11/5/2009
|
+1.00 / +4.55%
|
22.50
|
23.20
|
22.50
|
23.00
|
23.00
|
4.96
|
43,400
|
|
11/4/2009
|
0.00 / 0.00%
|
21.00
|
22.00
|
21.00
|
22.00
|
22.00
|
4.74
|
35,000
|
|
11/3/2009
|
+0.50 / +2.33%
|
21.00
|
22.00
|
20.70
|
22.00
|
22.00
|
4.74
|
48,900
|
|
|