|
Closing price on 6/15/2010
|
|
| Open |
14.20 |
| High |
14.20 |
| Low |
14.20 |
| Volume |
300 |
| Split-adjusted Price |
3.23 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2010
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
3.23
|
300
|
|
|
6/14/2010
|
+0.40 / +2.86%
|
14.00
|
14.40
|
14.00
|
14.40
|
14.40
|
3.27
|
10,700
|
|
|
6/11/2010
|
0.00 / 0.00%
|
13.90
|
14.10
|
13.90
|
14.00
|
14.00
|
3.18
|
18,600
|
|
|
6/10/2010
|
-0.10 / -0.71%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.18
|
1,800
|
|
|
6/9/2010
|
+0.20 / +1.44%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.21
|
2,000
|
|
|
6/8/2010
|
+0.10 / +0.72%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.16
|
0
|
|
|
6/7/2010
|
-0.20 / -1.43%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
3.14
|
1,000
|
|
|
6/4/2010
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.18
|
1,800
|
|
|
6/3/2010
|
+0.10 / +0.70%
|
14.20
|
14.30
|
14.10
|
14.30
|
14.30
|
3.25
|
6,600
|
|
|
6/2/2010
|
-0.30 / -2.07%
|
14.30
|
14.30
|
14.20
|
14.20
|
14.20
|
3.23
|
6,100
|
|
|
6/1/2010
|
-0.50 / -3.33%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.30
|
400
|
|
|
5/31/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
3.41
|
500
|
|
|
5/28/2010
|
+0.60 / +4.17%
|
14.90
|
15.00
|
14.90
|
15.00
|
15.00
|
3.41
|
3,400
|
|
|
5/27/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.27
|
0
|
|
|
5/26/2010
|
0.00 / 0.00%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.27
|
600
|
|
|
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
|
|
|