|
Closing price on 9/29/2010
|
|
| Open |
14.00 |
| High |
14.00 |
| Low |
14.00 |
| Volume |
63,500 |
| Split-adjusted Price |
3.37 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/29/2010
|
-0.20 / -1.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.37
|
63,500
|
|
|
9/28/2010
|
+0.60 / +4.41%
|
13.40
|
14.30
|
13.00
|
14.20
|
14.20
|
3.42
|
753,900
|
|
|
9/27/2010
|
-0.30 / -2.16%
|
13.50
|
13.60
|
13.20
|
13.60
|
13.60
|
3.27
|
1,700
|
|
|
9/24/2010
|
+0.50 / +3.73%
|
13.30
|
14.20
|
13.00
|
13.90
|
13.90
|
3.34
|
165,500
|
|
|
9/23/2010
|
+0.10 / +0.75%
|
13.40
|
13.40
|
13.30
|
13.40
|
13.40
|
3.22
|
12,100
|
|
|
9/22/2010
|
0.00 / 0.00%
|
13.30
|
14.00
|
13.30
|
13.30
|
13.30
|
3.20
|
3,400
|
|
|
9/21/2010
|
-0.80 / -5.67%
|
13.80
|
14.00
|
13.30
|
13.30
|
13.30
|
3.20
|
1,300
|
|
|
9/20/2010
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
3.39
|
300
|
|
|
9/17/2010
|
+0.20 / +1.42%
|
14.40
|
14.40
|
14.00
|
14.30
|
14.30
|
3.44
|
4,100
|
|
|
9/16/2010
|
-0.30 / -2.08%
|
14.40
|
14.40
|
14.10
|
14.10
|
14.10
|
3.39
|
700
|
|
|
9/15/2010
|
+0.40 / +2.86%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
3.46
|
200
|
|
|
9/14/2010
|
+0.60 / +4.48%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
3.37
|
300
|
|
|
9/13/2010
|
-0.10 / -0.74%
|
13.40
|
14.10
|
13.30
|
13.40
|
13.40
|
3.22
|
3,000
|
|
|
9/10/2010
|
-0.50 / -3.57%
|
13.60
|
13.80
|
13.50
|
13.50
|
13.50
|
3.25
|
62,400
|
|
|
9/9/2010
|
-0.20 / -1.41%
|
14.20
|
14.30
|
13.80
|
14.00
|
14.00
|
3.37
|
18,800
|
|
|
9/8/2010
|
-0.30 / -2.07%
|
14.20
|
14.50
|
14.20
|
14.20
|
14.20
|
3.42
|
41,300
|
|
|
9/7/2010
|
-0.50 / -3.33%
|
16.00
|
16.20
|
14.50
|
14.50
|
14.50
|
3.49
|
8,000
|
|
|
9/6/2010
|
-0.30 / -1.96%
|
15.80
|
15.80
|
15.00
|
15.00
|
15.00
|
3.61
|
19,600
|
|
|
9/1/2010
|
+0.60 / +4.08%
|
15.40
|
15.40
|
14.70
|
15.30
|
15.30
|
3.68
|
31,300
|
|
|
8/31/2010
|
+0.10 / +0.68%
|
14.10
|
14.70
|
14.00
|
14.70
|
14.70
|
3.54
|
64,400
|
|
|
8/30/2010
|
+0.60 / +4.29%
|
14.50
|
14.60
|
14.50
|
14.60
|
14.60
|
3.32
|
8,300
|
|
|
8/27/2010
|
+0.50 / +3.70%
|
13.00
|
14.00
|
13.00
|
14.00
|
14.00
|
3.18
|
25,800
|
|
|
8/26/2010
|
+0.10 / +0.75%
|
12.70
|
14.00
|
12.70
|
13.50
|
13.50
|
3.07
|
23,900
|
|
|
8/25/2010
|
-0.70 / -4.96%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.40
|
3.05
|
35,500
|
|
|
8/24/2010
|
-0.90 / -6.00%
|
14.30
|
14.50
|
14.10
|
14.10
|
14.10
|
3.21
|
30,200
|
|
|
8/23/2010
|
-0.20 / -1.32%
|
15.10
|
15.30
|
15.00
|
15.00
|
15.00
|
3.41
|
15,000
|
|
|
8/20/2010
|
-0.10 / -0.65%
|
15.40
|
15.40
|
14.80
|
15.20
|
15.20
|
3.46
|
42,600
|
|
|
8/19/2010
|
+0.80 / +5.52%
|
14.90
|
15.30
|
14.40
|
15.30
|
15.30
|
3.48
|
65,100
|
|
|
8/18/2010
|
-0.10 / -0.68%
|
14.50
|
14.50
|
14.20
|
14.50
|
14.50
|
3.30
|
17,700
|
|
|
8/17/2010
|
-0.60 / -3.95%
|
15.00
|
15.00
|
14.20
|
14.60
|
14.60
|
3.32
|
34,000
|
|
|