|
Closing price on 11/6/2009
|
|
| Open |
21.40 |
| High |
21.40 |
| Low |
20.30 |
| Volume |
25,100 |
| Split-adjusted Price |
6.21 |
|
|
BED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2009
|
+0.60 / +3.00%
|
21.40
|
21.40
|
20.30
|
20.60
|
21.06
|
6.21
|
25,100
|
|
|
11/5/2009
|
+1.30 / +6.95%
|
20.00
|
20.00
|
19.90
|
20.00
|
20.00
|
6.03
|
9,800
|
|
|
11/4/2009
|
-0.40 / -2.09%
|
18.70
|
18.70
|
18.70
|
18.70
|
18.70
|
5.63
|
11,000
|
|
|
11/3/2009
|
+1.20 / +6.70%
|
16.70
|
19.10
|
16.70
|
19.10
|
17.50
|
5.76
|
16,200
|
|
|
11/2/2009
|
-1.30 / -6.77%
|
17.90
|
18.50
|
17.90
|
17.90
|
17.93
|
5.39
|
22,600
|
|
|
10/30/2009
|
-1.40 / -6.80%
|
19.20
|
20.60
|
19.20
|
19.20
|
19.22
|
5.79
|
57,500
|
|
|
10/29/2009
|
-1.50 / -6.79%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
6.21
|
2,600
|
|
|
10/28/2009
|
-1.60 / -6.75%
|
22.10
|
22.10
|
22.10
|
22.10
|
22.10
|
6.66
|
17,100
|
|
|
10/27/2009
|
-1.70 / -6.69%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
7.14
|
100
|
|
|
10/26/2009
|
-1.90 / -6.96%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
7.65
|
100
|
|
|
10/23/2009
|
-1.90 / -6.51%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
8.23
|
12,500
|
|
|
10/22/2009
|
-0.80 / -2.67%
|
31.00
|
31.00
|
29.20
|
29.20
|
29.34
|
8.80
|
18,600
|
|
|
10/21/2009
|
+30.00 / +0.00%
|
31.50
|
33.00
|
30.00
|
30.00
|
31.29
|
9.04
|
49,000
|
|
|