|
Closing price on 3/17/2010
|
|
| Open |
14.80 |
| High |
14.80 |
| Low |
14.70 |
| Volume |
2,100 |
| Split-adjusted Price |
4.43 |
|
|
BED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/17/2010
|
-1.00 / -6.37%
|
14.80
|
14.80
|
14.70
|
14.70
|
14.70
|
4.43
|
2,100
|
|
|
3/16/2010
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
4.73
|
200
|
|
|
3/15/2010
|
-0.10 / -0.62%
|
15.20
|
16.10
|
15.10
|
16.10
|
15.28
|
4.85
|
14,100
|
|
|
3/12/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.88
|
0
|
|
|
3/11/2010
|
+0.30 / +1.89%
|
16.20
|
16.20
|
16.20
|
16.20
|
16.20
|
4.88
|
100
|
|
|
3/10/2010
|
+0.10 / +0.63%
|
16.10
|
16.10
|
15.50
|
15.90
|
15.87
|
4.79
|
9,400
|
|
|
3/9/2010
|
+0.90 / +6.04%
|
14.90
|
15.80
|
14.90
|
15.80
|
15.13
|
4.76
|
4,300
|
|
|
3/8/2010
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.49
|
0
|
|
|
3/5/2010
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.49
|
0
|
|
|
3/4/2010
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.80
|
14.90
|
14.88
|
4.49
|
4,100
|
|
|
3/3/2010
|
+0.30 / +2.19%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.22
|
1,700
|
|
|
3/2/2010
|
-0.30 / -2.14%
|
13.70
|
14.00
|
13.70
|
13.70
|
13.80
|
4.13
|
900
|
|
|
3/1/2010
|
+0.20 / +1.45%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.22
|
200
|
|
|
2/26/2010
|
+0.50 / +3.76%
|
13.80
|
13.80
|
13.80
|
13.80
|
13.80
|
4.16
|
100
|
|
|
2/25/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.01
|
0
|
|
|
2/24/2010
|
+0.40 / +3.10%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.01
|
700
|
|
|
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
|
|
|