|
Closing price on 10/12/2009
|
|
| Open |
29.50 |
| High |
30.30 |
| Low |
28.00 |
| Volume |
242,100 |
| Split-adjusted Price |
5.40 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2009
|
0.00 / 0.00%
|
29.50
|
30.30
|
28.00
|
28.60
|
28.60
|
5.40
|
242,100
|
|
|
10/9/2009
|
-0.20 / -0.69%
|
28.40
|
29.90
|
28.00
|
28.60
|
28.60
|
5.40
|
211,000
|
|
|
10/8/2009
|
+1.80 / +6.67%
|
27.50
|
28.80
|
27.50
|
28.80
|
28.80
|
5.43
|
298,900
|
|
|
10/7/2009
|
0.00 / 0.00%
|
27.00
|
27.80
|
26.60
|
27.00
|
27.00
|
5.10
|
368,700
|
|
|
10/6/2009
|
+0.40 / +1.50%
|
27.40
|
27.40
|
26.20
|
27.00
|
27.00
|
5.10
|
164,600
|
|
|
10/5/2009
|
-0.50 / -1.85%
|
26.70
|
27.90
|
26.00
|
26.60
|
26.60
|
5.02
|
181,200
|
|
|
10/2/2009
|
-0.90 / -3.21%
|
26.40
|
27.70
|
26.40
|
27.10
|
27.10
|
5.11
|
527,300
|
|
|
10/1/2009
|
-2.10 / -6.98%
|
28.20
|
29.70
|
28.00
|
28.00
|
28.00
|
5.28
|
142,200
|
|
|
9/30/2009
|
-1.70 / -5.35%
|
30.10
|
30.10
|
30.10
|
30.10
|
30.10
|
5.68
|
80,800
|
|
|
9/29/2009
|
+1.20 / +3.92%
|
32.20
|
32.70
|
31.20
|
31.80
|
31.80
|
6.00
|
524,500
|
|
|
9/28/2009
|
+1.30 / +4.44%
|
30.40
|
30.60
|
30.00
|
30.60
|
30.60
|
5.77
|
412,800
|
|
|
9/25/2009
|
+1.50 / +5.40%
|
27.90
|
29.30
|
27.30
|
29.30
|
29.30
|
5.53
|
260,800
|
|
|
9/24/2009
|
+0.90 / +3.35%
|
26.60
|
28.00
|
26.60
|
27.80
|
27.80
|
5.25
|
172,200
|
|
|
9/23/2009
|
0.00 / 0.00%
|
27.00
|
28.60
|
26.80
|
26.90
|
26.90
|
5.08
|
217,200
|
|
|
9/22/2009
|
-0.80 / -2.89%
|
27.10
|
27.80
|
26.50
|
26.90
|
26.90
|
5.08
|
134,300
|
|
|
9/21/2009
|
-0.20 / -0.72%
|
29.40
|
29.40
|
26.50
|
27.70
|
27.70
|
5.23
|
92,300
|
|
|
9/18/2009
|
+1.80 / +6.90%
|
27.00
|
27.90
|
25.50
|
27.90
|
27.90
|
5.27
|
211,800
|
|
|
9/17/2009
|
-1.50 / -5.43%
|
25.80
|
27.40
|
25.80
|
26.10
|
26.10
|
4.93
|
499,000
|
|
|
9/16/2009
|
-0.40 / -1.43%
|
28.00
|
28.50
|
27.60
|
27.60
|
27.60
|
5.21
|
82,100
|
|
|
9/15/2009
|
-2.00 / -6.67%
|
32.10
|
32.10
|
27.90
|
28.00
|
28.00
|
5.28
|
418,700
|
|
|
9/14/2009
|
+1.90 / +6.76%
|
30.00
|
30.00
|
29.30
|
30.00
|
30.00
|
5.66
|
371,900
|
|
|
9/11/2009
|
+1.80 / +6.84%
|
28.10
|
28.10
|
27.20
|
28.10
|
28.10
|
5.30
|
285,600
|
|
|
9/10/2009
|
+1.10 / +4.37%
|
26.30
|
26.30
|
25.50
|
26.30
|
26.30
|
4.96
|
243,000
|
|
|
9/9/2009
|
+1.60 / +6.78%
|
23.80
|
25.20
|
23.70
|
25.20
|
25.20
|
4.76
|
293,400
|
|
|
9/8/2009
|
-0.20 / -0.84%
|
23.20
|
24.00
|
23.20
|
23.60
|
23.60
|
4.45
|
93,400
|
|
|
9/7/2009
|
+0.10 / +0.42%
|
24.30
|
24.30
|
22.80
|
23.80
|
23.80
|
4.49
|
126,700
|
|
|
9/4/2009
|
-0.90 / -3.66%
|
25.00
|
25.00
|
22.10
|
23.70
|
23.70
|
4.47
|
385,700
|
|
|
9/3/2009
|
+1.60 / +6.96%
|
22.80
|
24.60
|
22.70
|
24.60
|
24.60
|
4.64
|
357,500
|
|
|
9/1/2009
|
-0.30 / -1.29%
|
22.20
|
23.40
|
22.20
|
23.00
|
23.00
|
4.34
|
124,300
|
|
|
8/31/2009
|
-0.50 / -2.10%
|
23.90
|
24.50
|
23.20
|
23.30
|
23.30
|
4.40
|
132,500
|
|
|