Sei Investments Company (NQ: SEIC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	17.64	17.60	17.30	17.37	697,523	-0.26(-1.49%)
May 27, 2010	17.27	17.66	17.24	17.64	1,417,170	+0.63(+3.73%)
May 26, 2010	17.28	17.46	16.88	17.00	1,416,629	-0.16(-0.96%)
May 25, 2010	16.90	17.20	16.76	17.17	2,395,424	-0.03(-0.19%)
May 24, 2010	17.46	17.60	17.20	17.20	1,193,853	-0.30(-1.74%)
May 21, 2010	17.05	17.56	16.95	17.51	1,793,683	+0.26(+1.48%)
May 20, 2010	17.35	17.65	17.19	17.25	1,910,234	-0.64(-3.59%)
May 19, 2010	18.01	18.35	17.68	17.89	891,168	-0.16(-0.87%)
May 18, 2010	18.49	18.64	17.99	18.05	937,378	-0.22(-1.22%)
May 17, 2010	18.42	18.66	18.01	18.27	969,730	+0.01(+0.04%)
May 14, 2010	18.54	18.56	18.10	18.26	1,269,555	-0.35(-1.90%)
May 13, 2010	18.73	18.81	18.55	18.62	744,113	-0.13(-0.70%)
May 12, 2010	18.35	18.76	18.27	18.75	1,253,145	+0.53(+2.89%)
May 11, 2010	18.32	18.46	18.03	18.22	1,154,125	+0.01(+0.05%)
May 10, 2010	18.17	18.47	18.06	18.21	1,850,754	+0.54(+3.03%)
May 07, 2010	18.18	18.23	17.55	17.68	1,609,458	-0.50(-2.76%)
May 06, 2010	18.75	18.94	17.05	18.18	3,145,056	-0.61(-3.24%)
May 05, 2010	18.71	18.91	18.61	18.79	1,958,930	+0.07(+0.35%)
May 04, 2010	18.52	18.78	18.16	18.72	1,669,786	-0.06(-0.31%)
May 03, 2010	18.51	18.83	18.46	18.78	1,872,876	+0.28(+1.51%)
Apr 30, 2010	18.78	18.85	18.50	18.50	2,222,586	-0.24(-1.27%)
Apr 29, 2010	18.54	18.91	18.49	18.74	5,439,947	+0.40(+2.16%)
Apr 28, 2010	19.36	19.36	18.30	18.35	4,693,380	-1.27(-6.47%)
Apr 27, 2010	19.85	20.11	19.61	19.61	1,237,012	-0.26(-1.33%)
Apr 26, 2010	20.03	20.12	19.86	19.88	693,691	-0.17(-0.86%)
Apr 23, 2010	19.83	20.10	19.74	20.05	696,693	+0.16(+0.79%)
Apr 22, 2010	19.47	19.91	19.25	19.89	880,335	+0.25(+1.26%)
Apr 21, 2010	19.77	19.91	19.51	19.65	1,338,098	-0.16(-0.83%)
Apr 20, 2010	19.71	19.82	19.56	19.81	1,127,811	+0.21(+1.05%)
Apr 19, 2010	19.55	19.69	19.28	19.61	1,626,544	+0.01(+0.04%)
Apr 16, 2010	19.68	19.82	19.46	19.60	3,440,644	-0.12(-0.63%)
Apr 15, 2010	19.41	19.72	19.31	19.72	1,202,018	+0.29(+1.48%)
Apr 14, 2010	19.28	19.44	19.22	19.43	1,001,327	+0.17(+0.90%)
Apr 13, 2010	19.07	19.28	18.92	19.26	1,111,808	+0.24(+1.26%)
Apr 12, 2010	18.96	19.10	18.88	19.02	1,019,885	+0.07(+0.39%)
Apr 09, 2010	18.63	18.95	18.58	18.95	1,464,482	+0.41(+2.22%)
Apr 08, 2010	18.54	18.62	18.39	18.54	1,867,782	-0.01(-0.04%)
Apr 07, 2010	18.78	18.78	18.42	18.54	2,311,130	-0.21(-1.14%)
Apr 06, 2010	18.25	18.78	18.20	18.76	1,926,768	+0.42(+2.29%)
Apr 05, 2010	18.32	18.41	18.17	18.34	2,843,130	+0.07(+0.36%)
Apr 01, 2010	18.12	18.27	18.27	18.27	1,635,868	+0.17(+0.96%)
Mar 31, 2010	17.69	18.12	17.69	18.10	3,134,247	+0.12(+0.69%)
Mar 30, 2010	17.86	18.05	17.79	17.97	1,528,879	+0.21(+1.16%)
Mar 29, 2010	17.81	17.92	17.70	17.77	985,737	+0.02(+0.09%)
Mar 26, 2010	17.83	18.00	17.61	17.75	1,745,192	+0.02(+0.09%)
Mar 25, 2010	17.93	18.22	17.74	17.74	2,115,899	-0.12(-0.65%)
Mar 24, 2010	17.95	18.08	17.71	17.85	2,275,121	-0.15(-0.82%)
Mar 23, 2010	17.54	18.13	17.44	18.00	2,339,935	+0.52(+2.97%)
Mar 22, 2010	17.22	17.55	17.13	17.48	1,465,065	+0.19(+1.10%)
Mar 19, 2010	17.17	17.46	17.09	17.29	2,549,436	+0.12(+0.67%)
Mar 18, 2010	17.05	17.29	16.98	17.18	1,196,117	+0.14(+0.82%)
Mar 17, 2010	16.77	17.18	16.75	17.04	1,139,493	+0.31(+1.87%)
Mar 16, 2010	16.50	16.81	16.44	16.72	1,202,266	+0.29(+1.75%)
Mar 15, 2010	16.32	16.67	16.28	16.43	1,316,386	-0.13(-0.80%)
Mar 12, 2010	16.43	16.61	16.40	16.57	1,293,122	+0.15(+0.90%)
Mar 11, 2010	16.15	16.42	16.01	16.42	1,539,442	+0.27(+1.68%)
Mar 10, 2010	15.65	16.27	15.47	16.15	2,011,416	+0.46(+2.94%)
Mar 09, 2010	15.59	15.76	15.52	15.68	870,698	-0.01(-0.05%)
Mar 08, 2010	15.50	15.80	15.50	15.69	1,636,272	+0.72(+4.84%)
Mar 05, 2010	14.79	15.01	14.65	14.97	1,022,302	+0.27(+1.85%)
Mar 04, 2010	14.48	14.73	14.48	14.70	1,304,778	+0.21(+1.42%)
Mar 03, 2010	14.76	14.85	14.47	14.49	1,898,555	-0.21(-1.40%)
Mar 02, 2010	14.57	14.84	14.57	14.70	2,250,545	+0.12(+0.79%)