|
Closing price on 7/9/2010
|
|
| Open |
14.40 |
| High |
14.50 |
| Low |
14.30 |
| Volume |
3,800 |
| Split-adjusted Price |
3.25 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/9/2010
|
-0.10 / -0.69%
|
14.40
|
14.50
|
14.30
|
14.30
|
14.30
|
3.25
|
3,800
|
|
|
7/8/2010
|
-0.30 / -2.04%
|
14.40
|
14.60
|
14.40
|
14.40
|
14.40
|
3.27
|
11,000
|
|
|
7/7/2010
|
-0.10 / -0.68%
|
14.60
|
14.90
|
14.10
|
14.70
|
14.70
|
3.34
|
6,200
|
|
|
7/6/2010
|
-0.10 / -0.67%
|
13.90
|
15.20
|
13.90
|
14.80
|
14.80
|
3.37
|
11,100
|
|
|
7/5/2010
|
0.00 / 0.00%
|
14.60
|
14.90
|
14.60
|
14.90
|
14.90
|
3.39
|
6,400
|
|
|
7/2/2010
|
+0.40 / +2.76%
|
14.90
|
15.00
|
14.70
|
14.90
|
14.90
|
3.39
|
7,800
|
|
|
7/1/2010
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.50
|
14.50
|
3.30
|
7,800
|
|
|
6/30/2010
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
3.30
|
15,000
|
|
|
6/29/2010
|
-0.60 / -3.87%
|
15.50
|
15.60
|
14.60
|
14.90
|
14.90
|
3.39
|
11,300
|
|
|
6/28/2010
|
+0.30 / +1.97%
|
15.20
|
15.50
|
15.20
|
15.50
|
15.50
|
3.52
|
19,100
|
|
|
6/25/2010
|
+0.20 / +1.33%
|
15.20
|
15.50
|
14.90
|
15.20
|
15.20
|
3.46
|
36,900
|
|
|
6/24/2010
|
+0.20 / +1.35%
|
13.60
|
15.00
|
13.60
|
15.00
|
15.00
|
3.41
|
40,500
|
|
|
6/23/2010
|
+0.20 / +1.37%
|
13.70
|
14.80
|
13.40
|
14.80
|
14.80
|
3.37
|
10,600
|
|
|
6/22/2010
|
-0.40 / -2.67%
|
13.90
|
15.00
|
13.90
|
14.60
|
14.60
|
3.32
|
8,600
|
|
|
6/21/2010
|
+0.80 / +5.63%
|
15.00
|
15.00
|
14.90
|
15.00
|
15.00
|
3.41
|
6,300
|
|
|
6/18/2010
|
+0.30 / +2.16%
|
14.50
|
14.70
|
14.20
|
14.20
|
14.20
|
3.23
|
5,000
|
|
|
6/17/2010
|
-0.20 / -1.42%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
3.16
|
600
|
|
|
6/16/2010
|
-0.10 / -0.70%
|
14.50
|
14.50
|
14.10
|
14.10
|
14.10
|
3.21
|
3,400
|
|
|
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
|
|
|