|
Closing price on 5/25/2010
|
|
| Open |
14.60 |
| High |
14.60 |
| Low |
14.40 |
| Volume |
2,000 |
| Split-adjusted Price |
3.27 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2010
|
-0.90 / -5.88%
|
14.60
|
14.60
|
14.40
|
14.40
|
14.40
|
3.27
|
2,000
|
|
|
5/24/2010
|
+0.80 / +5.52%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
3.48
|
100
|
|
|
5/21/2010
|
-0.50 / -3.33%
|
14.70
|
14.70
|
14.00
|
14.50
|
14.50
|
3.30
|
6,900
|
|
|
5/20/2010
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.40
|
15.00
|
15.00
|
3.41
|
4,200
|
|
|
5/19/2010
|
-0.30 / -1.96%
|
15.00
|
15.00
|
14.80
|
15.00
|
15.00
|
3.41
|
7,700
|
|
|
5/18/2010
|
+0.20 / +1.32%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.30
|
3.48
|
12,700
|
|
|
5/17/2010
|
-0.50 / -3.21%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
3.43
|
1,700
|
|
|
5/14/2010
|
+0.60 / +4.00%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
3.55
|
500
|
|
|
5/13/2010
|
-0.70 / -4.46%
|
15.20
|
15.20
|
15.00
|
15.00
|
15.00
|
3.41
|
6,400
|
|
|
5/12/2010
|
-0.10 / -0.63%
|
15.20
|
15.70
|
15.00
|
15.70
|
15.70
|
3.57
|
18,900
|
|
|
5/11/2010
|
+0.50 / +3.27%
|
15.70
|
15.80
|
15.70
|
15.80
|
15.80
|
3.59
|
8,800
|
|
|
5/10/2010
|
+0.20 / +1.32%
|
15.20
|
15.30
|
15.00
|
15.30
|
15.30
|
3.48
|
23,100
|
|
|
5/7/2010
|
-1.30 / -7.93%
|
15.50
|
15.50
|
15.10
|
15.10
|
15.10
|
3.43
|
2,100
|
|
|
5/6/2010
|
+0.90 / +5.81%
|
15.80
|
16.40
|
15.50
|
16.40
|
16.40
|
3.73
|
30,700
|
|
|
5/5/2010
|
+0.50 / +3.33%
|
15.20
|
15.70
|
14.90
|
15.50
|
15.50
|
3.52
|
17,600
|
|
|
5/4/2010
|
-0.60 / -3.85%
|
14.90
|
16.00
|
14.90
|
15.00
|
15.00
|
3.41
|
3,900
|
|
|
4/29/2010
|
-0.20 / -1.27%
|
15.50
|
15.70
|
15.50
|
15.60
|
15.60
|
3.55
|
2,100
|
|
|
4/28/2010
|
0.00 / 0.00%
|
15.80
|
15.80
|
15.70
|
15.80
|
15.80
|
3.59
|
5,200
|
|
|
4/27/2010
|
+0.40 / +2.60%
|
14.90
|
15.80
|
14.80
|
15.80
|
15.80
|
3.59
|
8,000
|
|
|
4/26/2010
|
+0.50 / +3.36%
|
15.00
|
15.90
|
15.00
|
15.40
|
15.40
|
3.50
|
3,700
|
|
|
4/22/2010
|
-0.90 / -5.70%
|
15.00
|
15.00
|
14.90
|
14.90
|
14.90
|
3.39
|
7,100
|
|
|
4/21/2010
|
-0.60 / -3.66%
|
16.50
|
16.50
|
15.30
|
15.80
|
15.80
|
3.59
|
8,100
|
|
|
4/20/2010
|
+1.00 / +6.49%
|
15.40
|
16.40
|
15.40
|
16.40
|
16.40
|
3.73
|
41,400
|
|
|
4/19/2010
|
+0.40 / +2.67%
|
15.40
|
15.50
|
15.00
|
15.40
|
15.40
|
3.50
|
15,700
|
|
|
4/16/2010
|
+0.10 / +0.67%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
3.41
|
4,400
|
|
|
4/15/2010
|
+0.40 / +2.76%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.90
|
3.39
|
8,000
|
|
|
4/14/2010
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.30
|
100
|
|
|
4/13/2010
|
-0.50 / -3.45%
|
14.40
|
14.40
|
14.00
|
14.00
|
14.00
|
3.18
|
3,000
|
|
|
4/12/2010
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.30
|
400
|
|
|
4/9/2010
|
0.00 / 0.00%
|
14.00
|
14.10
|
14.00
|
14.00
|
14.00
|
3.18
|
9,300
|
|
|