|
Closing price on 9/7/2010
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
2,800 |
| Split-adjusted Price |
4.53 |
|
|
BED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/7/2010
|
-0.10 / -0.71%
|
15.00
|
15.00
|
14.00
|
14.00
|
14.04
|
4.53
|
2,800
|
|
|
9/6/2010
|
-1.20 / -7.84%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
4.57
|
1,300
|
|
|
9/1/2010
|
+0.40 / +2.68%
|
15.80
|
15.80
|
15.30
|
15.30
|
15.60
|
4.80
|
300
|
|
|
8/31/2010
|
+0.90 / +6.43%
|
14.70
|
14.90
|
14.70
|
14.90
|
14.80
|
4.67
|
1,000
|
|
|
8/30/2010
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
1,000
|
|
|
8/27/2010
|
+0.90 / +6.47%
|
14.60
|
14.80
|
14.60
|
14.80
|
14.77
|
4.64
|
1,000
|
|
|
8/26/2010
|
-0.40 / -2.80%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
4.36
|
0
|
|
|
8/25/2010
|
+0.80 / +5.93%
|
14.30
|
14.30
|
12.60
|
14.30
|
13.85
|
4.48
|
800
|
|
|
8/24/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.23
|
3,300
|
|
|
8/23/2010
|
-0.50 / -3.57%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.23
|
2,000
|
|
|
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
|
|
|