|
Closing price on 1/21/2010
|
|
| Open |
15.20 |
| High |
15.80 |
| Low |
15.20 |
| Volume |
2,400 |
| Split-adjusted Price |
4.76 |
|
|
BED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/21/2010
|
+0.30 / +1.94%
|
15.20
|
15.80
|
15.20
|
15.80
|
15.33
|
4.76
|
2,400
|
|
|
1/20/2010
|
+0.90 / +6.16%
|
15.40
|
15.60
|
15.00
|
15.50
|
15.24
|
4.67
|
5,700
|
|
|
1/19/2010
|
-0.90 / -5.81%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
4.40
|
100
|
|
|
1/18/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.67
|
0
|
|
|
1/15/2010
|
0.00 / 0.00%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.67
|
0
|
|
|
1/14/2010
|
+0.90 / +6.16%
|
14.80
|
15.60
|
14.80
|
15.50
|
15.47
|
4.67
|
3,900
|
|
|
1/13/2010
|
+0.50 / +3.55%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
4.40
|
4,600
|
|
|
1/12/2010
|
-0.90 / -6.00%
|
15.50
|
15.50
|
14.10
|
14.10
|
14.31
|
4.25
|
2,100
|
|
|
1/11/2010
|
-1.10 / -6.83%
|
15.50
|
15.50
|
15.00
|
15.00
|
15.09
|
4.52
|
6,100
|
|
|
1/8/2010
|
0.00 / 0.00%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.85
|
0
|
|
|
1/7/2010
|
-0.30 / -1.83%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
4.85
|
100
|
|
|
1/6/2010
|
+0.40 / +2.50%
|
15.90
|
16.50
|
15.90
|
16.40
|
16.05
|
4.94
|
10,000
|
|
|
1/5/2010
|
+0.50 / +3.23%
|
14.50
|
16.00
|
14.50
|
16.00
|
15.56
|
4.82
|
2,000
|
|
|
1/4/2010
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.67
|
2,700
|
|
|
12/31/2009
|
+0.10 / +0.67%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
4.55
|
0
|
|
|
12/30/2009
|
-0.80 / -5.06%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
4.52
|
5,000
|
|
|
12/29/2009
|
+0.90 / +6.04%
|
14.00
|
15.80
|
13.90
|
15.80
|
14.21
|
4.76
|
700
|
|
|
12/28/2009
|
-1.10 / -6.88%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.49
|
1,500
|
|
|
12/25/2009
|
+0.20 / +1.27%
|
16.00
|
16.00
|
16.00
|
16.00
|
16.00
|
4.82
|
400
|
|
|
12/24/2009
|
+0.50 / +3.27%
|
15.30
|
15.80
|
15.30
|
15.80
|
15.74
|
4.76
|
4,900
|
|
|
12/23/2009
|
-1.10 / -6.71%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.61
|
100
|
|
|
12/22/2009
|
+0.60 / +3.80%
|
16.00
|
16.40
|
16.00
|
16.40
|
16.32
|
4.94
|
7,600
|
|
|
12/21/2009
|
+0.60 / +3.95%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
4.76
|
200
|
|
|
12/18/2009
|
+0.70 / +4.83%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.58
|
500
|
|
|
12/17/2009
|
+0.20 / +1.40%
|
14.50
|
15.30
|
14.50
|
14.50
|
14.63
|
4.37
|
1,200
|
|
|
12/16/2009
|
-1.10 / -7.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
4.31
|
500
|
|
|
12/15/2009
|
+0.90 / +6.21%
|
15.30
|
15.40
|
15.30
|
15.40
|
15.31
|
4.64
|
4,000
|
|
|
12/14/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.37
|
0
|
|
|
12/11/2009
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.37
|
500
|
|
|
12/10/2009
|
-0.90 / -5.84%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.37
|
1,100
|
|
|