|
Closing price on 3/14/2011
|
|
| Open |
8.70 |
| High |
8.70 |
| Low |
8.20 |
| Volume |
2,200 |
| Split-adjusted Price |
1.97 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/14/2011
|
-0.50 / -5.75%
|
8.70
|
8.70
|
8.20
|
8.20
|
8.20
|
1.97
|
2,200
|
|
|
3/11/2011
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
2.09
|
3,700
|
|
|
3/10/2011
|
+0.40 / +4.82%
|
8.50
|
8.70
|
8.50
|
8.70
|
8.70
|
2.09
|
600
|
|
|
3/9/2011
|
0.00 / 0.00%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.00
|
0
|
|
|
3/8/2011
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.00
|
1,800
|
|
|
3/7/2011
|
+0.20 / +2.50%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
1.97
|
1,500
|
|
|
3/4/2011
|
0.00 / 0.00%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
1.92
|
100
|
|
|
3/3/2011
|
-0.60 / -6.98%
|
8.50
|
8.50
|
8.00
|
8.00
|
8.00
|
1.92
|
2,800
|
|
|
3/2/2011
|
-0.60 / -6.52%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.60
|
2.07
|
3,000
|
|
|
3/1/2011
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
2.21
|
600
|
|
|
2/28/2011
|
+0.10 / +1.10%
|
8.60
|
9.20
|
8.60
|
9.20
|
9.20
|
2.21
|
200
|
|
|
2/25/2011
|
+0.10 / +1.11%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
2.19
|
3,400
|
|
|
2/24/2011
|
+0.50 / +5.88%
|
8.70
|
9.00
|
8.70
|
9.00
|
9.00
|
2.17
|
2,000
|
|
|
2/23/2011
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
2.05
|
2,000
|
|
|
2/22/2011
|
-0.50 / -5.56%
|
8.50
|
8.60
|
8.50
|
8.50
|
8.50
|
2.05
|
2,300
|
|
|
2/21/2011
|
-0.50 / -5.26%
|
9.00
|
9.00
|
8.90
|
9.00
|
9.00
|
2.17
|
10,100
|
|
|
2/18/2011
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.29
|
0
|
|
|
2/17/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.50
|
2.29
|
3,100
|
|
|
2/16/2011
|
-0.10 / -1.04%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
2.29
|
600
|
|
|
2/15/2011
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
2.31
|
400
|
|
|
2/14/2011
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
2.31
|
3,100
|
|
|
2/11/2011
|
-0.10 / -1.03%
|
9.70
|
9.70
|
9.60
|
9.60
|
9.60
|
2.31
|
3,300
|
|
|
2/10/2011
|
-0.30 / -3.00%
|
9.70
|
9.70
|
9.70
|
9.70
|
9.70
|
2.33
|
7,000
|
|
|
2/9/2011
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.41
|
0
|
|
|
2/8/2011
|
+0.10 / +1.01%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
2.41
|
100
|
|
|
1/28/2011
|
-0.10 / -1.00%
|
10.00
|
10.00
|
9.90
|
9.90
|
9.90
|
2.38
|
4,600
|
|
|
1/27/2011
|
+0.10 / +1.01%
|
9.80
|
10.00
|
9.80
|
10.00
|
10.00
|
2.41
|
9,600
|
|
|
1/26/2011
|
+0.20 / +2.06%
|
9.90
|
9.90
|
9.80
|
9.90
|
9.90
|
2.38
|
8,700
|
|
|
1/25/2011
|
0.00 / 0.00%
|
9.70
|
9.80
|
9.70
|
9.70
|
9.70
|
2.33
|
8,800
|
|
|
1/24/2011
|
+0.20 / +2.11%
|
9.80
|
9.80
|
9.60
|
9.70
|
9.70
|
2.33
|
14,100
|
|
|