|
Closing price on 8/4/2010
|
|
| Open |
16.40 |
| High |
16.40 |
| Low |
14.90 |
| Volume |
67,500 |
| Split-adjusted Price |
3.41 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2010
|
-1.00 / -6.25%
|
16.40
|
16.40
|
14.90
|
15.00
|
15.00
|
3.41
|
67,500
|
|
|
8/3/2010
|
-0.20 / -1.23%
|
15.30
|
16.50
|
15.30
|
16.00
|
16.00
|
3.64
|
58,800
|
|
|
8/2/2010
|
+0.10 / +0.62%
|
16.50
|
17.00
|
16.10
|
16.20
|
16.20
|
3.68
|
30,900
|
|
|
7/30/2010
|
-0.60 / -3.59%
|
16.20
|
16.40
|
15.70
|
16.10
|
16.10
|
3.66
|
53,500
|
|
|
7/29/2010
|
-0.80 / -4.57%
|
17.00
|
17.50
|
16.70
|
16.70
|
16.70
|
3.80
|
37,100
|
|
|
7/28/2010
|
+0.40 / +2.34%
|
18.20
|
18.20
|
16.80
|
17.50
|
17.50
|
3.98
|
374,700
|
|
|
7/27/2010
|
+1.10 / +6.88%
|
17.10
|
17.10
|
17.00
|
17.10
|
17.10
|
3.89
|
145,700
|
|
|
7/26/2010
|
+0.70 / +4.58%
|
15.20
|
16.00
|
15.20
|
16.00
|
16.00
|
3.64
|
120,100
|
|
|
7/23/2010
|
0.00 / 0.00%
|
15.00
|
15.30
|
14.70
|
15.30
|
15.30
|
3.48
|
15,500
|
|
|
7/22/2010
|
-0.10 / -0.65%
|
15.10
|
15.30
|
15.00
|
15.30
|
15.30
|
3.48
|
6,900
|
|
|
7/21/2010
|
-0.20 / -1.28%
|
15.60
|
15.60
|
15.40
|
15.40
|
15.40
|
3.50
|
22,000
|
|
|
7/20/2010
|
0.00 / 0.00%
|
15.40
|
15.60
|
15.30
|
15.60
|
15.60
|
3.55
|
49,100
|
|
|
7/19/2010
|
+0.80 / +5.41%
|
14.10
|
15.60
|
14.00
|
15.60
|
15.60
|
3.55
|
51,300
|
|
|
7/16/2010
|
+0.20 / +1.37%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.80
|
3.37
|
2,500
|
|
|
7/15/2010
|
0.00 / 0.00%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
3.32
|
14,200
|
|
|
7/14/2010
|
+0.20 / +1.39%
|
14.80
|
14.80
|
14.50
|
14.60
|
14.60
|
3.32
|
7,100
|
|
|
7/13/2010
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
3.27
|
8,800
|
|
|
7/12/2010
|
+0.10 / +0.70%
|
14.20
|
14.40
|
14.00
|
14.40
|
14.40
|
3.27
|
27,900
|
|
|
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
|
|
|