Closing price on 5/5/2010
|
|
Open |
15.20 |
High |
15.70 |
Low |
14.90 |
Volume |
17,600 |
Split-adjusted Price |
3.52 |
|
|
SED Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/8/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.60
|
14.00
|
14.00
|
3.18
|
2,900
|
|
4/7/2010
|
0.00 / 0.00%
|
13.50
|
14.00
|
13.50
|
14.00
|
14.00
|
3.18
|
4,700
|
|
4/6/2010
|
+0.40 / +2.94%
|
13.60
|
14.00
|
13.50
|
14.00
|
14.00
|
3.18
|
11,100
|
|
4/5/2010
|
-1.00 / -6.85%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
3.09
|
1,000
|
|
4/2/2010
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.32
|
0
|
|
4/1/2010
|
-0.30 / -2.01%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
3.32
|
700
|
|
3/31/2010
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.39
|
0
|
|
3/30/2010
|
+0.10 / +0.68%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
3.39
|
400
|
|
3/29/2010
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.80
|
14.80
|
14.80
|
3.37
|
5,200
|
|
3/26/2010
|
+0.20 / +1.36%
|
14.30
|
14.90
|
14.30
|
14.90
|
14.90
|
3.39
|
2,000
|
|
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
|
|
|