|
Closing price on 2/26/2010
|
|
| Open |
14.90 |
| High |
15.40 |
| Low |
14.90 |
| Volume |
1,000 |
| Split-adjusted Price |
3.50 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/26/2010
|
+0.60 / +4.05%
|
14.90
|
15.40
|
14.90
|
15.40
|
15.40
|
3.50
|
1,000
|
|
|
2/25/2010
|
-1.00 / -6.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
3.37
|
200
|
|
|
2/24/2010
|
+0.90 / +6.04%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.80
|
3.59
|
2,100
|
|
|
2/23/2010
|
-1.00 / -6.29%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.39
|
300
|
|
|
2/22/2010
|
+0.10 / +0.63%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.62
|
0
|
|
|
2/12/2010
|
+0.90 / +6.04%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
3.59
|
2,000
|
|
|
2/11/2010
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.39
|
500
|
|
|
2/10/2010
|
+0.60 / +4.23%
|
13.50
|
14.80
|
13.50
|
14.80
|
14.80
|
3.37
|
1,600
|
|
|
2/9/2010
|
-1.80 / -11.25%
|
14.10
|
14.50
|
14.10
|
14.20
|
14.20
|
3.23
|
3,000
|
|
|
2/8/2010
|
+0.60 / +3.90%
|
15.00
|
16.00
|
14.70
|
16.00
|
16.00
|
3.45
|
7,200
|
|
|
2/5/2010
|
0.00 / 0.00%
|
15.50
|
15.60
|
15.40
|
15.40
|
15.40
|
3.32
|
3,200
|
|
|
2/4/2010
|
-0.60 / -3.75%
|
15.50
|
15.50
|
15.40
|
15.40
|
15.40
|
3.32
|
1,500
|
|
|
2/3/2010
|
+0.50 / +3.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.45
|
600
|
|
|
2/2/2010
|
-0.50 / -3.13%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
3.34
|
1,200
|
|
|
2/1/2010
|
+0.40 / +2.56%
|
14.50
|
16.00
|
14.50
|
16.00
|
16.00
|
3.45
|
3,200
|
|
|
1/29/2010
|
+0.60 / +4.00%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.60
|
3.36
|
3,400
|
|
|
1/28/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.23
|
0
|
|
|
1/27/2010
|
-0.70 / -4.46%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.00
|
3.23
|
4,300
|
|
|
1/26/2010
|
+0.20 / +1.29%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
3.38
|
1,800
|
|
|
1/25/2010
|
+0.30 / +1.97%
|
14.50
|
15.50
|
14.50
|
15.50
|
15.50
|
3.34
|
600
|
|
|
1/22/2010
|
-0.70 / -4.40%
|
15.50
|
15.50
|
15.20
|
15.20
|
15.20
|
3.28
|
4,000
|
|
|
1/21/2010
|
-1.10 / -6.47%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
3.43
|
1,200
|
|
|
1/20/2010
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.67
|
0
|
|
|
1/19/2010
|
+0.60 / +3.66%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
3.67
|
100
|
|
|
1/18/2010
|
-0.80 / -4.65%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
3.54
|
1,400
|
|
|
1/15/2010
|
+0.70 / +4.24%
|
17.00
|
17.20
|
16.70
|
17.20
|
17.20
|
3.71
|
1,800
|
|
|
1/14/2010
|
+0.40 / +2.48%
|
17.10
|
17.10
|
16.50
|
16.50
|
16.50
|
3.56
|
4,300
|
|
|
1/13/2010
|
-0.70 / -4.17%
|
16.20
|
16.20
|
16.10
|
16.10
|
16.10
|
3.47
|
1,300
|
|
|
1/12/2010
|
-1.10 / -6.15%
|
17.00
|
17.50
|
16.80
|
16.80
|
16.80
|
3.62
|
4,100
|
|
|
1/11/2010
|
+1.20 / +7.19%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.86
|
500
|
|
|