|
Closing price on 1/6/2009
|
|
| Open |
12.10 |
| High |
13.00 |
| Low |
12.10 |
| Volume |
41,900 |
| Split-adjusted Price |
2.22 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2009
|
+0.50 / +4.00%
|
12.10
|
13.00
|
12.10
|
13.00
|
13.00
|
2.22
|
41,900
|
|
|
1/5/2009
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.50
|
2.13
|
13,100
|
|
|
1/2/2009
|
+0.70 / +5.98%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
2.11
|
21,700
|
|
|
12/31/2008
|
-0.50 / -4.10%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
1.99
|
19,100
|
|
|
12/30/2008
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
2.08
|
8,300
|
|
|
12/29/2008
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
2.08
|
3,400
|
|
|
12/26/2008
|
-0.10 / -0.80%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.40
|
2.11
|
11,300
|
|
|
12/25/2008
|
+0.40 / +3.31%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
2.13
|
10,500
|
|
|
12/24/2008
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
2.06
|
9,400
|
|
|
12/23/2008
|
-0.30 / -2.42%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.10
|
2.06
|
23,800
|
|
|
12/22/2008
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.40
|
2.11
|
8,000
|
|
|
12/19/2008
|
-0.20 / -1.61%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
2.08
|
14,600
|
|
|
12/18/2008
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.40
|
2.11
|
17,900
|
|
|
12/17/2008
|
+0.10 / +0.81%
|
13.00
|
13.00
|
12.00
|
12.50
|
12.50
|
2.13
|
4,200
|
|
|
12/16/2008
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.40
|
12.40
|
12.40
|
2.11
|
6,700
|
|
|
12/15/2008
|
+0.30 / +2.36%
|
13.30
|
13.40
|
12.60
|
13.00
|
13.00
|
2.22
|
15,100
|
|
|
12/12/2008
|
+0.70 / +5.83%
|
12.40
|
12.70
|
12.20
|
12.70
|
12.70
|
2.16
|
47,600
|
|
|
12/11/2008
|
+0.10 / +0.84%
|
11.60
|
12.00
|
11.50
|
12.00
|
12.00
|
2.05
|
9,800
|
|
|
12/10/2008
|
-0.40 / -3.25%
|
12.10
|
12.10
|
11.80
|
11.90
|
11.90
|
2.03
|
9,200
|
|
|
12/9/2008
|
+0.20 / +1.65%
|
12.00
|
12.60
|
12.00
|
12.30
|
12.30
|
2.10
|
7,100
|
|
|
12/8/2008
|
-0.80 / -6.20%
|
12.50
|
12.50
|
12.00
|
12.10
|
12.10
|
2.06
|
17,500
|
|
|
12/5/2008
|
-0.20 / -1.53%
|
13.60
|
13.60
|
12.60
|
12.90
|
12.90
|
2.20
|
6,300
|
|
|
12/4/2008
|
-0.20 / -1.50%
|
13.40
|
13.50
|
13.10
|
13.10
|
13.10
|
2.23
|
14,400
|
|
|
12/3/2008
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.30
|
2.27
|
2,200
|
|
|
12/2/2008
|
-0.20 / -1.48%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.30
|
2.27
|
7,400
|
|
|
12/1/2008
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
2.30
|
5,100
|
|
|
11/28/2008
|
+0.90 / +6.92%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
2.37
|
28,300
|
|
|
11/27/2008
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.80
|
13.00
|
13.00
|
2.22
|
8,600
|
|
|
11/26/2008
|
-0.80 / -5.76%
|
13.60
|
13.60
|
13.00
|
13.10
|
13.10
|
2.23
|
9,900
|
|
|
11/25/2008
|
+0.20 / +1.46%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.90
|
2.37
|
15,400
|
|
|