|
Closing price on 5/5/2010
|
|
| Open |
15.20 |
| High |
15.30 |
| Low |
14.70 |
| Volume |
5,300 |
| Split-adjusted Price |
4.67 |
|
|
BED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
4/13/2010
|
-0.20 / -1.33%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.64
|
600
|
|
|
4/12/2010
|
0.00 / 0.00%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.70
|
1,000
|
|
|
4/9/2010
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.70
|
1,800
|
|
|
4/8/2010
|
-0.20 / -1.27%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
4.89
|
0
|
|
|
4/7/2010
|
+0.30 / +1.94%
|
15.30
|
15.90
|
15.30
|
15.80
|
15.64
|
4.95
|
9,200
|
|
|
4/6/2010
|
+0.10 / +0.65%
|
15.80
|
15.80
|
15.50
|
15.50
|
15.77
|
4.86
|
22,800
|
|
|
4/5/2010
|
+0.90 / +6.21%
|
15.00
|
15.50
|
14.80
|
15.40
|
15.36
|
4.64
|
3,800
|
|
|
4/2/2010
|
+0.50 / +3.57%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
4.37
|
1,700
|
|
|
4/1/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.22
|
0
|
|
|
3/31/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.22
|
0
|
|
|
3/30/2010
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.22
|
700
|
|
|
3/29/2010
|
-0.10 / -0.66%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
500
|
|
|
3/26/2010
|
+0.20 / +1.34%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.07
|
4.55
|
2,000
|
|
|
3/25/2010
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
4.49
|
0
|
|
|
3/24/2010
|
+0.30 / +2.00%
|
15.00
|
15.30
|
14.80
|
15.30
|
14.87
|
4.61
|
1,300
|
|
|
3/23/2010
|
+0.20 / +1.35%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
4.52
|
100
|
|
|
3/22/2010
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
4.46
|
0
|
|
|