|
Closing price on 10/31/2011
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.40 |
| Volume |
72,600 |
| Split-adjusted Price |
1.87 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/31/2011
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
1.87
|
72,600
|
|
|
10/28/2011
|
+0.30 / +4.84%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
1.87
|
76,600
|
|
|
10/27/2011
|
+0.10 / +1.64%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
1.79
|
4,600
|
|
|
10/26/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
1.76
|
5,500
|
|
|
10/25/2011
|
-0.20 / -3.17%
|
6.10
|
6.10
|
6.10
|
6.10
|
6.10
|
1.76
|
8,600
|
|
|
10/24/2011
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
1.82
|
51,100
|
|
|
10/21/2011
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.20
|
6.20
|
6.20
|
1.79
|
86,800
|
|
|
10/20/2011
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
1.76
|
32,300
|
|
|
10/19/2011
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
1.79
|
49,100
|
|
|
10/18/2011
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
1.79
|
48,500
|
|
|
10/17/2011
|
-0.10 / -1.59%
|
6.40
|
6.40
|
6.20
|
6.20
|
6.20
|
1.79
|
39,700
|
|
|
10/14/2011
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
1.82
|
81,800
|
|
|
10/13/2011
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
1.84
|
27,500
|
|
|
10/12/2011
|
-0.20 / -3.03%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
1.84
|
64,300
|
|
|
10/11/2011
|
+0.10 / +1.54%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
1.90
|
29,200
|
|
|
10/10/2011
|
-0.10 / -1.52%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
1.87
|
79,800
|
|
|
10/7/2011
|
-0.10 / -1.49%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
1.90
|
29,000
|
|
|
10/6/2011
|
+0.20 / +3.08%
|
6.70
|
6.80
|
6.50
|
6.70
|
6.70
|
1.93
|
56,300
|
|
|
10/5/2011
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
1.87
|
33,600
|
|
|
10/4/2011
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
1.87
|
52,900
|
|
|
10/3/2011
|
-0.20 / -3.03%
|
6.60
|
6.60
|
6.30
|
6.40
|
6.40
|
1.84
|
100,700
|
|
|
9/30/2011
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
1.90
|
64,000
|
|
|
9/29/2011
|
-0.20 / -2.94%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
1.90
|
124,400
|
|
|
9/28/2011
|
-0.10 / -1.45%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
1.96
|
140,800
|
|
|
9/27/2011
|
+0.10 / +1.47%
|
6.90
|
7.00
|
6.80
|
6.90
|
6.90
|
1.99
|
66,100
|
|
|
9/26/2011
|
-0.20 / -2.86%
|
7.00
|
7.10
|
6.80
|
6.80
|
6.80
|
1.96
|
102,600
|
|
|
9/23/2011
|
-0.20 / -2.78%
|
7.30
|
7.30
|
6.90
|
7.00
|
7.00
|
2.02
|
107,400
|
|
|
9/22/2011
|
+0.30 / +4.35%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
2.08
|
210,700
|
|
|
9/21/2011
|
+0.20 / +2.99%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
1.99
|
122,800
|
|
|
9/20/2011
|
-0.10 / -1.47%
|
6.70
|
6.90
|
6.60
|
6.70
|
6.70
|
1.93
|
148,100
|
|
|