|
Closing price on 6/23/2010
|
|
| Open |
14.50 |
| High |
14.90 |
| Low |
14.50 |
| Volume |
12,400 |
| Split-adjusted Price |
4.67 |
|
|
BED Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/23/2010
|
+0.90 / +6.43%
|
14.50
|
14.90
|
14.50
|
14.90
|
14.80
|
4.67
|
12,400
|
|
|
6/22/2010
|
-0.40 / -2.78%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
200
|
|
|
6/21/2010
|
+0.40 / +2.86%
|
14.00
|
14.70
|
14.00
|
14.40
|
14.41
|
4.51
|
3,400
|
|
|
6/18/2010
|
+0.50 / +3.70%
|
13.60
|
14.00
|
13.60
|
14.00
|
13.76
|
4.39
|
500
|
|
|
6/17/2010
|
+0.30 / +2.27%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
4.23
|
300
|
|
|
6/16/2010
|
+0.20 / +1.54%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.14
|
0
|
|
|
6/15/2010
|
-0.30 / -2.26%
|
13.40
|
13.40
|
13.00
|
13.00
|
13.16
|
4.08
|
2,800
|
|
|
6/14/2010
|
+0.10 / +0.76%
|
13.40
|
13.50
|
13.30
|
13.30
|
13.36
|
4.17
|
2,200
|
|
|
6/11/2010
|
-0.10 / -0.75%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
4.14
|
1,000
|
|
|
6/10/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.17
|
0
|
|
|
6/9/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.17
|
0
|
|
|
6/8/2010
|
0.00 / 0.00%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.17
|
0
|
|
|
6/7/2010
|
-0.90 / -6.34%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
4.17
|
400
|
|
|
6/4/2010
|
-0.20 / -1.39%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
4.45
|
0
|
|
|
6/3/2010
|
+0.40 / +2.86%
|
14.10
|
14.40
|
14.00
|
14.40
|
14.23
|
4.51
|
600
|
|
|
6/2/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
400
|
|
|
6/1/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
0
|
|
|
5/31/2010
|
-1.00 / -6.67%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
4.39
|
200
|
|
|
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
|
|
|