|
Closing price on 9/10/2009
|
|
| Open |
16.90 |
| High |
17.10 |
| Low |
16.90 |
| Volume |
5,900 |
| Split-adjusted Price |
3.69 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2009
|
0.00 / 0.00%
|
16.90
|
17.10
|
16.90
|
17.10
|
17.10
|
3.69
|
5,900
|
|
|
9/9/2009
|
-0.10 / -0.58%
|
17.00
|
17.10
|
17.00
|
17.10
|
17.10
|
3.69
|
5,200
|
|
|
9/8/2009
|
+0.20 / +1.18%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.20
|
3.71
|
9,100
|
|
|
9/7/2009
|
-0.80 / -4.49%
|
16.90
|
17.00
|
16.90
|
17.00
|
17.00
|
3.67
|
1,600
|
|
|
9/4/2009
|
-0.10 / -0.56%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
3.84
|
5,700
|
|
|
9/3/2009
|
-0.10 / -0.56%
|
17.80
|
17.90
|
17.50
|
17.90
|
17.90
|
3.86
|
2,100
|
|
|
9/1/2009
|
-0.10 / -0.55%
|
18.50
|
18.50
|
18.00
|
18.00
|
18.00
|
3.88
|
12,500
|
|
|
8/31/2009
|
+0.60 / +3.43%
|
17.70
|
18.10
|
17.70
|
18.10
|
18.10
|
3.90
|
7,500
|
|
|
8/28/2009
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.40
|
17.50
|
17.50
|
3.77
|
8,700
|
|
|
8/27/2009
|
-0.20 / -1.13%
|
17.50
|
17.50
|
17.10
|
17.50
|
17.50
|
3.77
|
7,200
|
|
|
8/26/2009
|
+0.70 / +4.12%
|
17.30
|
17.70
|
17.00
|
17.70
|
17.70
|
3.82
|
10,400
|
|
|
8/25/2009
|
-0.50 / -2.86%
|
16.30
|
17.00
|
16.30
|
17.00
|
17.00
|
3.67
|
11,000
|
|
|
8/24/2009
|
-0.80 / -4.37%
|
17.50
|
17.70
|
17.50
|
17.50
|
17.50
|
3.77
|
17,700
|
|
|
8/21/2009
|
-0.40 / -2.14%
|
17.70
|
18.40
|
17.50
|
18.30
|
18.30
|
3.95
|
42,600
|
|
|
8/20/2009
|
-0.70 / -3.61%
|
19.00
|
19.00
|
18.70
|
18.70
|
18.70
|
4.03
|
15,400
|
|
|
8/19/2009
|
+19.40 / +0.00%
|
25.00
|
25.00
|
19.10
|
19.40
|
19.40
|
4.18
|
29,800
|
|
|