|
Closing price on 1/29/2010
|
|
| Open |
12.90 |
| High |
13.40 |
| Low |
12.60 |
| Volume |
21,700 |
| Split-adjusted Price |
3.33 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/29/2010
|
+0.30 / +2.34%
|
12.90
|
13.40
|
12.60
|
13.10
|
13.10
|
3.33
|
21,700
|
|
|
1/28/2010
|
-0.40 / -3.03%
|
12.80
|
13.30
|
12.60
|
12.80
|
12.80
|
3.25
|
66,200
|
|
|
1/27/2010
|
-0.80 / -5.71%
|
13.80
|
14.00
|
13.10
|
13.20
|
13.20
|
3.35
|
38,700
|
|
|
1/26/2010
|
+0.20 / +1.45%
|
14.20
|
14.40
|
13.50
|
14.00
|
14.00
|
3.55
|
127,200
|
|
|
1/25/2010
|
+0.50 / +3.76%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
3.50
|
190,600
|
|
|
1/22/2010
|
+0.70 / +5.56%
|
12.90
|
13.30
|
12.30
|
13.30
|
13.30
|
3.38
|
63,500
|
|
|
1/21/2010
|
-0.40 / -3.08%
|
13.00
|
13.40
|
12.10
|
12.60
|
12.60
|
3.20
|
52,900
|
|
|
1/20/2010
|
-0.40 / -2.99%
|
13.50
|
13.50
|
12.80
|
13.00
|
13.00
|
3.30
|
53,100
|
|
|
1/19/2010
|
+0.30 / +2.29%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.40
|
3.40
|
26,700
|
|
|
1/18/2010
|
-0.70 / -5.07%
|
13.50
|
13.60
|
13.10
|
13.10
|
13.10
|
3.33
|
35,900
|
|
|
1/15/2010
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
3.50
|
32,200
|
|
|
1/14/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.00
|
14.10
|
14.10
|
3.58
|
48,900
|
|
|
1/13/2010
|
+0.30 / +2.17%
|
13.50
|
14.50
|
13.40
|
14.10
|
14.10
|
3.58
|
43,500
|
|
|
1/12/2010
|
-0.50 / -3.50%
|
14.20
|
14.50
|
13.50
|
13.80
|
13.80
|
3.50
|
48,500
|
|
|
1/11/2010
|
-0.40 / -2.72%
|
14.60
|
14.90
|
13.90
|
14.30
|
14.30
|
3.63
|
54,200
|
|
|
1/8/2010
|
0.00 / 0.00%
|
15.00
|
15.60
|
14.30
|
14.70
|
14.70
|
3.73
|
116,600
|
|
|
1/7/2010
|
-1.00 / -6.37%
|
14.80
|
15.70
|
14.70
|
14.70
|
14.70
|
3.73
|
131,900
|
|
|
1/6/2010
|
-0.70 / -4.27%
|
16.50
|
17.40
|
15.50
|
15.70
|
15.70
|
3.99
|
134,300
|
|
|
1/5/2010
|
+0.70 / +4.46%
|
16.70
|
16.70
|
16.20
|
16.40
|
16.40
|
4.16
|
124,200
|
|
|
1/4/2010
|
+1.00 / +6.80%
|
15.70
|
15.70
|
15.50
|
15.70
|
15.70
|
3.99
|
7,500
|
|
|
12/31/2009
|
+0.70 / +5.00%
|
14.20
|
14.70
|
14.20
|
14.70
|
14.70
|
3.73
|
281,900
|
|
|
12/30/2009
|
+0.40 / +2.94%
|
13.70
|
14.20
|
13.40
|
14.00
|
14.00
|
3.55
|
116,400
|
|
|
12/29/2009
|
+0.10 / +0.74%
|
13.60
|
13.90
|
12.90
|
13.60
|
13.60
|
3.45
|
46,700
|
|
|
12/28/2009
|
-0.10 / -0.74%
|
14.20
|
14.20
|
13.00
|
13.50
|
13.50
|
3.43
|
20,700
|
|
|
12/25/2009
|
+0.60 / +4.62%
|
13.20
|
13.60
|
13.20
|
13.60
|
13.60
|
3.45
|
129,200
|
|
|
12/24/2009
|
+0.20 / +1.56%
|
12.80
|
13.10
|
12.50
|
13.00
|
13.00
|
3.30
|
30,100
|
|
|
12/23/2009
|
+0.10 / +0.79%
|
12.50
|
13.00
|
12.50
|
12.80
|
12.80
|
3.25
|
20,600
|
|
|
12/22/2009
|
-0.70 / -5.22%
|
14.00
|
14.00
|
12.50
|
12.70
|
12.70
|
3.22
|
28,300
|
|
|
12/21/2009
|
+0.70 / +5.51%
|
13.20
|
13.40
|
13.00
|
13.40
|
13.40
|
3.40
|
24,100
|
|
|
12/18/2009
|
+0.50 / +4.10%
|
12.50
|
12.70
|
12.00
|
12.70
|
12.70
|
3.22
|
82,200
|
|
|