|
Closing price on 2/23/2010
|
|
| Open |
12.20 |
| High |
12.90 |
| Low |
12.20 |
| Volume |
300 |
| Split-adjusted Price |
3.89 |
|
|
BED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2010
|
+0.80 / +6.61%
|
12.20
|
12.90
|
12.20
|
12.90
|
12.53
|
3.89
|
300
|
|
|
2/22/2010
|
0.00 / 0.00%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.65
|
400
|
|
|
2/12/2010
|
-0.70 / -5.47%
|
12.10
|
12.10
|
12.10
|
12.10
|
12.10
|
3.65
|
0
|
|
|
2/11/2010
|
+0.80 / +6.67%
|
12.00
|
12.80
|
12.00
|
12.80
|
12.13
|
3.86
|
600
|
|
|
2/10/2010
|
-0.70 / -5.51%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
3.62
|
100
|
|
|
2/9/2010
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.83
|
0
|
|
|
2/8/2010
|
-0.80 / -5.93%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
3.83
|
100
|
|
|
2/5/2010
|
-1.30 / -8.78%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.07
|
10,000
|
|
|
2/4/2010
|
+0.80 / +5.71%
|
14.20
|
14.80
|
14.20
|
14.80
|
14.50
|
4.46
|
1,000
|
|
|
2/3/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.22
|
0
|
|
|
2/2/2010
|
-1.00 / -6.67%
|
14.50
|
14.50
|
14.00
|
14.00
|
14.03
|
4.22
|
10,000
|
|
|
2/1/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
0
|
|
|
1/29/2010
|
-0.50 / -3.23%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
100
|
|
|
1/28/2010
|
+1.00 / +6.90%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.67
|
100
|
|
|
1/27/2010
|
-1.00 / -6.45%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.37
|
7,500
|
|
|
1/26/2010
|
-0.70 / -4.32%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
4.67
|
0
|
|
|
1/25/2010
|
+0.90 / +5.88%
|
15.50
|
16.20
|
14.30
|
16.20
|
15.51
|
4.88
|
2,700
|
|
|
1/22/2010
|
-0.50 / -3.16%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
4.61
|
0
|
|
|
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
|
|
|