|
Closing price on 10/31/2008
|
|
| Open |
14.90 |
| High |
15.30 |
| Low |
14.90 |
| Volume |
74,300 |
| Split-adjusted Price |
2.61 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2008
|
+0.70 / +4.79%
|
14.90
|
15.30
|
14.90
|
15.30
|
15.30
|
2.61
|
74,300
|
|
|
10/30/2008
|
+0.50 / +3.55%
|
14.50
|
14.90
|
13.60
|
14.60
|
14.60
|
2.49
|
72,000
|
|
|
10/29/2008
|
+0.10 / +0.71%
|
14.10
|
14.10
|
13.20
|
14.10
|
14.10
|
2.40
|
106,700
|
|
|
10/28/2008
|
+0.20 / +1.45%
|
13.00
|
14.00
|
12.90
|
14.00
|
14.00
|
2.39
|
56,400
|
|
|
10/27/2008
|
-1.10 / -7.38%
|
13.90
|
13.90
|
13.80
|
13.80
|
13.80
|
2.35
|
41,700
|
|
|
10/24/2008
|
-0.90 / -5.70%
|
15.80
|
15.80
|
14.70
|
14.90
|
14.90
|
2.54
|
95,100
|
|
|
10/23/2008
|
-1.00 / -5.95%
|
15.90
|
15.90
|
15.80
|
15.80
|
15.80
|
2.69
|
22,300
|
|
|
10/22/2008
|
-1.20 / -6.67%
|
17.40
|
17.40
|
16.80
|
16.80
|
16.80
|
2.86
|
61,900
|
|
|
10/21/2008
|
+0.20 / +1.12%
|
19.20
|
19.20
|
17.40
|
18.00
|
18.00
|
3.07
|
35,600
|
|
|
10/20/2008
|
-0.70 / -3.78%
|
19.00
|
19.00
|
17.50
|
17.80
|
17.80
|
3.03
|
27,700
|
|
|
10/17/2008
|
+0.40 / +2.21%
|
19.90
|
19.90
|
18.00
|
18.50
|
18.50
|
3.15
|
109,800
|
|
|
10/16/2008
|
-1.20 / -6.22%
|
17.80
|
19.30
|
17.80
|
18.10
|
18.10
|
3.09
|
97,100
|
|
|
10/15/2008
|
+1.20 / +6.63%
|
19.30
|
19.30
|
17.80
|
19.30
|
19.30
|
3.29
|
126,800
|
|
|
10/14/2008
|
+0.90 / +5.23%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.09
|
300
|
|
|
10/13/2008
|
+1.20 / +7.50%
|
16.00
|
17.20
|
16.00
|
17.20
|
17.20
|
2.93
|
86,000
|
|
|
10/10/2008
|
-0.80 / -4.76%
|
16.10
|
17.10
|
16.00
|
16.00
|
16.00
|
2.73
|
138,500
|
|
|
10/9/2008
|
-0.10 / -0.59%
|
15.90
|
18.00
|
15.90
|
16.80
|
16.80
|
2.86
|
80,100
|
|
|
10/8/2008
|
-1.20 / -6.63%
|
16.90
|
18.00
|
16.90
|
16.90
|
16.90
|
2.88
|
98,200
|
|
|
10/7/2008
|
-1.20 / -6.22%
|
18.10
|
18.10
|
18.10
|
18.10
|
18.10
|
3.09
|
25,500
|
|
|
10/6/2008
|
-1.70 / -8.10%
|
20.50
|
20.50
|
19.30
|
19.30
|
19.30
|
3.29
|
39,900
|
|
|
10/3/2008
|
-0.50 / -2.33%
|
21.50
|
21.50
|
20.30
|
21.00
|
21.00
|
3.58
|
45,200
|
|
|
10/2/2008
|
+0.10 / +0.47%
|
21.80
|
22.50
|
20.00
|
21.50
|
21.50
|
3.66
|
95,200
|
|
|
10/1/2008
|
-0.20 / -0.93%
|
21.00
|
22.80
|
20.20
|
21.40
|
21.40
|
3.65
|
93,900
|
|
|
9/30/2008
|
-1.90 / -8.09%
|
21.60
|
21.60
|
21.60
|
21.60
|
21.60
|
3.68
|
400
|
|
|
9/29/2008
|
+1.20 / +5.38%
|
23.70
|
23.70
|
22.00
|
23.50
|
23.50
|
4.01
|
103,600
|
|
|
9/26/2008
|
+0.90 / +4.21%
|
22.30
|
22.30
|
21.30
|
22.30
|
22.30
|
3.80
|
133,300
|
|
|
9/25/2008
|
+1.70 / +8.63%
|
19.50
|
21.40
|
19.00
|
21.40
|
21.40
|
3.65
|
98,600
|
|
|
9/24/2008
|
-0.50 / -2.48%
|
20.40
|
20.60
|
19.30
|
19.70
|
19.70
|
3.36
|
91,600
|
|
|
9/23/2008
|
-1.20 / -5.61%
|
21.40
|
22.70
|
20.00
|
20.20
|
20.20
|
3.44
|
163,500
|
|
|
9/22/2008
|
+0.40 / +1.90%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.65
|
5,200
|
|
|