|
Closing price on 1/7/2010
|
|
| Open |
14.80 |
| High |
15.70 |
| Low |
14.70 |
| Volume |
131,900 |
| Split-adjusted Price |
3.73 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
12/17/2009
|
0.00 / 0.00%
|
12.20
|
12.20
|
11.60
|
12.20
|
12.20
|
3.10
|
46,300
|
|
|
12/16/2009
|
-0.50 / -3.94%
|
12.60
|
12.60
|
12.20
|
12.20
|
12.20
|
3.10
|
35,900
|
|
|
12/15/2009
|
-0.40 / -3.05%
|
13.80
|
13.80
|
12.70
|
12.70
|
12.70
|
3.22
|
31,500
|
|
|
12/14/2009
|
+0.70 / +5.65%
|
13.00
|
13.20
|
12.50
|
13.10
|
13.10
|
3.33
|
45,200
|
|
|
12/11/2009
|
-0.60 / -4.62%
|
13.00
|
13.00
|
12.20
|
12.40
|
12.40
|
3.15
|
53,700
|
|
|
12/10/2009
|
-0.40 / -2.99%
|
14.00
|
14.00
|
12.50
|
13.00
|
13.00
|
3.30
|
43,800
|
|
|
12/9/2009
|
-5.40 / -28.72%
|
14.00
|
14.60
|
13.30
|
13.40
|
13.40
|
3.40
|
94,100
|
|
|
12/8/2009
|
-0.80 / -4.08%
|
19.90
|
19.90
|
18.70
|
18.80
|
18.80
|
3.55
|
105,000
|
|
|
12/7/2009
|
-0.80 / -3.92%
|
20.40
|
20.50
|
19.60
|
19.60
|
19.60
|
3.70
|
52,900
|
|
|
12/4/2009
|
+0.10 / +0.49%
|
20.80
|
20.90
|
19.90
|
20.40
|
20.40
|
3.85
|
56,300
|
|
|
12/3/2009
|
-0.20 / -0.98%
|
19.40
|
21.50
|
19.40
|
20.30
|
20.30
|
3.83
|
32,600
|
|
|
12/2/2009
|
-1.40 / -6.39%
|
23.00
|
23.00
|
20.50
|
20.50
|
20.50
|
3.87
|
42,300
|
|
|
12/1/2009
|
+1.00 / +4.78%
|
21.10
|
22.10
|
21.10
|
21.90
|
21.90
|
4.13
|
53,400
|
|
|
11/30/2009
|
+0.90 / +4.50%
|
20.00
|
20.90
|
20.00
|
20.90
|
20.90
|
3.94
|
36,700
|
|
|
11/27/2009
|
+0.20 / +1.01%
|
18.60
|
20.90
|
18.50
|
20.00
|
20.00
|
3.77
|
116,600
|
|
|
11/26/2009
|
-1.20 / -5.71%
|
21.00
|
21.00
|
19.80
|
19.80
|
19.80
|
3.74
|
16,000
|
|
|