|
Closing price on 9/6/2010
|
|
| Open |
15.80 |
| High |
15.80 |
| Low |
15.00 |
| Volume |
19,600 |
| Split-adjusted Price |
3.61 |
|
|
SED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
8/16/2010
|
+0.40 / +2.70%
|
14.80
|
15.50
|
14.80
|
15.20
|
15.20
|
3.46
|
46,000
|
|
|
8/13/2010
|
+1.00 / +7.25%
|
13.30
|
14.80
|
13.30
|
14.80
|
14.80
|
3.37
|
32,500
|
|
|
8/12/2010
|
-0.90 / -6.12%
|
14.60
|
14.60
|
13.70
|
13.80
|
13.80
|
3.14
|
62,700
|
|
|
8/11/2010
|
+1.10 / +8.09%
|
14.30
|
14.70
|
14.20
|
14.70
|
14.70
|
3.34
|
69,300
|
|
|
8/10/2010
|
-0.90 / -6.21%
|
14.50
|
14.60
|
13.60
|
13.60
|
13.60
|
3.09
|
108,800
|
|
|
8/9/2010
|
-1.10 / -7.05%
|
16.00
|
16.00
|
14.50
|
14.50
|
14.50
|
3.30
|
9,000
|
|
|
8/6/2010
|
+0.60 / +4.00%
|
14.80
|
15.80
|
14.30
|
15.60
|
15.60
|
3.55
|
76,600
|
|
|
8/5/2010
|
0.00 / 0.00%
|
15.00
|
15.90
|
14.30
|
15.00
|
15.00
|
3.41
|
17,700
|
|
|
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
|
|
|