|
Closing price on 3/25/2010
|
|
| Open |
14.20 |
| High |
14.70 |
| Low |
14.10 |
| Volume |
4,100 |
| Split-adjusted Price |
3.34 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2010
|
+0.10 / +0.68%
|
14.20
|
14.70
|
14.10
|
14.70
|
14.70
|
3.34
|
4,100
|
|
|
3/24/2010
|
-0.10 / -0.68%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.60
|
3.32
|
3,800
|
|
|
3/23/2010
|
-0.30 / -2.00%
|
15.00
|
15.00
|
14.50
|
14.70
|
14.70
|
3.34
|
9,000
|
|
|
3/22/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.41
|
300
|
|
|
3/19/2010
|
-0.50 / -3.23%
|
14.70
|
15.00
|
14.70
|
15.00
|
15.00
|
3.41
|
4,100
|
|
|
3/18/2010
|
+0.20 / +1.31%
|
15.00
|
15.50
|
14.70
|
15.50
|
15.50
|
3.52
|
5,200
|
|
|
3/17/2010
|
-0.30 / -1.92%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
3.48
|
3,500
|
|
|
3/16/2010
|
0.00 / 0.00%
|
15.20
|
15.60
|
15.20
|
15.60
|
15.60
|
3.55
|
2,900
|
|
|
3/15/2010
|
-0.20 / -1.27%
|
15.20
|
16.00
|
15.20
|
15.60
|
15.60
|
3.55
|
4,900
|
|
|
3/12/2010
|
+0.30 / +1.94%
|
15.00
|
16.00
|
15.00
|
15.80
|
15.80
|
3.59
|
2,700
|
|
|
3/11/2010
|
+0.60 / +4.03%
|
15.60
|
15.60
|
15.50
|
15.50
|
15.50
|
3.52
|
600
|
|
|
3/10/2010
|
-1.10 / -6.88%
|
16.00
|
16.00
|
14.90
|
14.90
|
14.90
|
3.39
|
600
|
|
|
3/9/2010
|
-0.20 / -1.23%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.64
|
2,000
|
|
|
3/8/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.68
|
0
|
|
|
3/5/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
3.68
|
1,800
|
|
|
3/4/2010
|
+0.20 / +1.25%
|
16.50
|
16.50
|
16.20
|
16.20
|
16.20
|
3.68
|
800
|
|
|
3/3/2010
|
-0.70 / -4.19%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
3.64
|
5,000
|
|
|
3/2/2010
|
+1.10 / +7.05%
|
16.80
|
16.80
|
16.50
|
16.70
|
16.70
|
3.80
|
3,000
|
|
|
3/1/2010
|
+0.20 / +1.30%
|
16.10
|
16.20
|
15.60
|
15.60
|
15.60
|
3.55
|
5,000
|
|
|
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
|
|
|