|
Closing price on 5/28/2010
|
|
| Open |
15.00 |
| High |
15.00 |
| Low |
15.00 |
| Volume |
100 |
| Split-adjusted Price |
4.70 |
|
|
BED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2010
|
+0.50 / +3.45%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.70
|
100
|
|
|
5/27/2010
|
-0.20 / -1.36%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.59
|
4.55
|
4,300
|
|
|
5/26/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.61
|
400
|
|
|
5/25/2010
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.61
|
100
|
|
|
5/24/2010
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.55
|
100
|
|
|
5/21/2010
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.00
|
14.00
|
14.04
|
4.39
|
3,400
|
|
|
5/20/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
0
|
|
|
5/19/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
1,400
|
|
|
5/18/2010
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
200
|
|
|
5/17/2010
|
+0.10 / +0.68%
|
14.50
|
14.80
|
14.50
|
14.80
|
14.66
|
4.64
|
8,300
|
|
|
5/14/2010
|
-0.30 / -2.00%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
4.61
|
500
|
|
|
5/13/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.70
|
1,000
|
|
|
5/12/2010
|
-0.90 / -5.66%
|
16.50
|
16.50
|
15.00
|
15.00
|
15.07
|
4.70
|
4,400
|
|
|
5/11/2010
|
+0.20 / +1.27%
|
15.80
|
16.30
|
15.80
|
15.90
|
15.87
|
4.99
|
11,400
|
|
|
5/10/2010
|
+0.10 / +0.64%
|
15.80
|
15.80
|
15.70
|
15.70
|
15.80
|
4.92
|
2,100
|
|
|
5/7/2010
|
0.00 / 0.00%
|
16.20
|
16.20
|
15.60
|
15.60
|
15.91
|
4.89
|
900
|
|
|
5/6/2010
|
+0.70 / +4.70%
|
15.50
|
15.70
|
15.00
|
15.60
|
15.50
|
4.89
|
6,400
|
|
|
5/5/2010
|
-0.80 / -5.10%
|
15.20
|
15.30
|
14.70
|
14.90
|
14.96
|
4.67
|
5,300
|
|
|
5/4/2010
|
-0.10 / -0.63%
|
15.30
|
15.70
|
15.30
|
15.70
|
15.34
|
4.92
|
2,200
|
|
|
4/29/2010
|
+0.40 / +2.60%
|
16.30
|
16.30
|
15.80
|
15.80
|
15.88
|
4.95
|
2,400
|
|
|
4/28/2010
|
+0.40 / +2.67%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
4.83
|
1,600
|
|
|
4/27/2010
|
+0.30 / +2.04%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.70
|
2,100
|
|
|
4/26/2010
|
-0.90 / -5.77%
|
15.50
|
15.50
|
14.70
|
14.70
|
14.90
|
4.61
|
4,200
|
|
|
4/22/2010
|
-0.90 / -5.45%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.89
|
6,900
|
|
|
4/21/2010
|
+0.40 / +2.48%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.63
|
5.17
|
4,000
|
|
|
4/20/2010
|
+0.40 / +2.55%
|
16.00
|
16.10
|
16.00
|
16.10
|
16.05
|
5.05
|
8,300
|
|
|
4/19/2010
|
+0.80 / +5.37%
|
14.80
|
15.70
|
14.80
|
15.70
|
15.41
|
4.92
|
10,300
|
|
|
4/16/2010
|
+0.90 / +6.43%
|
14.90
|
14.90
|
14.50
|
14.90
|
14.65
|
4.67
|
6,100
|
|
|
4/15/2010
|
-0.80 / -5.41%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
100
|
|
|
4/14/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.64
|
0
|
|
|