|
Closing price on 8/20/2010
|
|
| Open |
13.50 |
| High |
14.60 |
| Low |
13.50 |
| Volume |
1,600 |
| Split-adjusted Price |
4.39 |
|
|
BED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/20/2010
|
+0.50 / +3.70%
|
13.50
|
14.60
|
13.50
|
14.00
|
13.88
|
4.39
|
1,600
|
|
|
8/19/2010
|
-1.10 / -7.53%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.95
|
4.23
|
1,100
|
|
|
8/18/2010
|
+0.30 / +2.10%
|
14.00
|
14.60
|
14.00
|
14.60
|
14.01
|
4.58
|
8,600
|
|
|
8/17/2010
|
+0.10 / +0.70%
|
15.10
|
15.10
|
14.30
|
14.30
|
14.45
|
4.48
|
1,000
|
|
|
8/16/2010
|
+0.80 / +5.97%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.45
|
100
|
|
|
8/13/2010
|
0.00 / 0.00%
|
12.90
|
13.40
|
12.90
|
13.40
|
13.28
|
4.20
|
6,500
|
|
|
8/12/2010
|
-0.60 / -4.29%
|
13.50
|
13.50
|
13.40
|
13.40
|
13.44
|
4.20
|
900
|
|
|
8/11/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
0
|
|
|
8/10/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
0
|
|
|
8/9/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
0
|
|
|
8/6/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
500
|
|
|
8/5/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
100
|
|
|
8/4/2010
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
800
|
|
|
8/3/2010
|
-0.20 / -1.37%
|
14.70
|
14.70
|
14.40
|
14.40
|
14.55
|
4.51
|
600
|
|
|
8/2/2010
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
4.58
|
0
|
|
|
7/30/2010
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
4.58
|
0
|
|
|
7/29/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.60
|
14.60
|
14.62
|
4.58
|
1,000
|
|
|
7/28/2010
|
-0.40 / -2.67%
|
14.60
|
14.60
|
14.60
|
14.60
|
14.60
|
4.58
|
900
|
|
|
7/27/2010
|
+0.30 / +2.04%
|
15.60
|
15.60
|
15.00
|
15.00
|
15.23
|
4.70
|
1,900
|
|
|
7/26/2010
|
-0.50 / -3.29%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.61
|
1,000
|
|
|
7/23/2010
|
0.00 / 0.00%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.77
|
0
|
|
|
7/22/2010
|
-0.30 / -1.94%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
4.77
|
0
|
|
|
7/21/2010
|
-0.10 / -0.64%
|
15.00
|
15.50
|
15.00
|
15.50
|
15.22
|
4.86
|
2,500
|
|
|
7/20/2010
|
+0.40 / +2.63%
|
15.80
|
15.80
|
15.60
|
15.60
|
15.68
|
4.89
|
4,000
|
|
|
7/19/2010
|
+0.50 / +3.40%
|
15.00
|
15.20
|
15.00
|
15.20
|
15.19
|
4.77
|
3,200
|
|
|
7/16/2010
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.61
|
200
|
|
|
7/15/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.70
|
0
|
|
|
7/14/2010
|
+0.10 / +0.67%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.70
|
200
|
|
|
7/13/2010
|
-0.10 / -0.67%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.67
|
0
|
|
|
7/12/2010
|
+0.30 / +2.04%
|
14.70
|
15.00
|
14.50
|
15.00
|
14.95
|
4.70
|
7,500
|
|
|