|
Closing price on 10/29/2010
|
|
| Open |
10.50 |
| High |
10.80 |
| Low |
10.40 |
| Volume |
126,400 |
| Split-adjusted Price |
2.76 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/29/2010
|
+0.10 / +0.95%
|
10.50
|
10.80
|
10.40
|
10.60
|
10.60
|
2.76
|
126,400
|
|
|
10/28/2010
|
-0.10 / -0.94%
|
10.50
|
10.80
|
10.50
|
10.50
|
10.50
|
2.74
|
25,700
|
|
|
10/27/2010
|
-0.50 / -4.50%
|
11.70
|
11.70
|
10.50
|
10.60
|
10.60
|
2.76
|
113,000
|
|
|
10/26/2010
|
+0.60 / +5.71%
|
10.70
|
11.10
|
10.70
|
11.10
|
11.10
|
2.89
|
140,900
|
|
|
10/25/2010
|
+0.10 / +0.96%
|
10.50
|
10.50
|
10.10
|
10.50
|
10.50
|
2.74
|
65,500
|
|
|
10/22/2010
|
-0.30 / -2.80%
|
10.70
|
10.70
|
10.30
|
10.40
|
10.40
|
2.71
|
78,100
|
|
|
10/21/2010
|
+0.20 / +1.90%
|
10.60
|
11.00
|
10.50
|
10.70
|
10.70
|
2.79
|
62,800
|
|
|
10/20/2010
|
-0.60 / -5.41%
|
11.10
|
11.10
|
10.50
|
10.50
|
10.50
|
2.74
|
237,900
|
|
|
10/19/2010
|
-0.50 / -4.31%
|
11.50
|
11.50
|
11.00
|
11.10
|
11.10
|
2.89
|
96,700
|
|
|
10/18/2010
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.50
|
11.60
|
11.60
|
3.03
|
81,100
|
|
|
10/15/2010
|
-0.10 / -0.85%
|
11.60
|
11.70
|
11.60
|
11.70
|
11.70
|
3.05
|
89,600
|
|
|
10/14/2010
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.70
|
11.80
|
11.80
|
3.08
|
74,300
|
|
|
10/13/2010
|
0.00 / 0.00%
|
11.80
|
11.90
|
11.50
|
11.80
|
11.80
|
3.08
|
73,600
|
|
|
10/12/2010
|
-0.20 / -1.67%
|
12.00
|
12.10
|
11.70
|
11.80
|
11.80
|
3.08
|
132,100
|
|
|
10/11/2010
|
-0.20 / -1.64%
|
12.00
|
12.20
|
12.00
|
12.00
|
12.00
|
3.13
|
58,200
|
|
|
10/8/2010
|
-0.10 / -0.81%
|
12.40
|
12.40
|
12.10
|
12.20
|
12.20
|
3.18
|
87,500
|
|
|
10/7/2010
|
-0.50 / -3.91%
|
12.20
|
13.00
|
12.20
|
12.30
|
12.30
|
3.21
|
166,800
|
|
|
10/6/2010
|
+0.30 / +2.40%
|
12.70
|
13.00
|
12.50
|
12.80
|
12.80
|
3.34
|
139,500
|
|
|
10/5/2010
|
+0.30 / +2.46%
|
12.20
|
12.60
|
11.90
|
12.50
|
12.50
|
3.26
|
131,700
|
|
|
10/4/2010
|
-0.70 / -5.43%
|
12.70
|
12.70
|
12.10
|
12.20
|
12.20
|
3.18
|
526,200
|
|
|
10/1/2010
|
-0.20 / -1.53%
|
13.30
|
13.50
|
12.80
|
12.90
|
12.90
|
3.36
|
111,200
|
|
|
9/30/2010
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
3.42
|
70,400
|
|
|
9/29/2010
|
-0.30 / -2.22%
|
13.60
|
13.60
|
13.00
|
13.20
|
13.20
|
3.44
|
182,000
|
|
|
9/28/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
3.52
|
74,900
|
|
|
9/27/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.30
|
13.50
|
13.50
|
3.52
|
109,000
|
|
|
9/24/2010
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.30
|
13.50
|
13.50
|
3.52
|
112,000
|
|
|
9/23/2010
|
-0.40 / -2.88%
|
13.60
|
13.70
|
13.10
|
13.50
|
13.50
|
3.52
|
168,600
|
|
|
9/22/2010
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.90
|
3.62
|
77,100
|
|
|
9/21/2010
|
-0.50 / -3.52%
|
14.00
|
14.30
|
13.50
|
13.70
|
13.70
|
3.57
|
211,300
|
|
|
9/20/2010
|
-0.50 / -3.40%
|
15.00
|
15.10
|
14.10
|
14.20
|
14.20
|
3.70
|
242,300
|
|
|