|
Closing price on 11/25/2008
|
|
| Open |
14.00 |
| High |
14.20 |
| Low |
13.80 |
| Volume |
15,400 |
| Split-adjusted Price |
2.37 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/25/2008
|
+0.20 / +1.46%
|
14.00
|
14.20
|
13.80
|
13.90
|
13.90
|
2.37
|
15,400
|
|
|
11/24/2008
|
-0.20 / -1.44%
|
13.80
|
14.20
|
13.70
|
13.70
|
13.70
|
2.34
|
15,300
|
|
|
11/21/2008
|
+0.30 / +2.21%
|
13.00
|
13.90
|
12.90
|
13.90
|
13.90
|
2.37
|
30,500
|
|
|
11/20/2008
|
-0.70 / -4.90%
|
13.90
|
14.00
|
13.60
|
13.60
|
13.60
|
2.32
|
8,800
|
|
|
11/19/2008
|
-0.10 / -0.69%
|
14.50
|
14.50
|
14.20
|
14.30
|
14.30
|
2.44
|
19,600
|
|
|
11/18/2008
|
0.00 / 0.00%
|
14.50
|
14.50
|
14.20
|
14.40
|
14.40
|
2.45
|
7,400
|
|
|
11/17/2008
|
-0.50 / -3.36%
|
15.00
|
15.00
|
14.30
|
14.40
|
14.40
|
2.45
|
12,300
|
|
|
11/14/2008
|
+0.20 / +1.36%
|
15.00
|
15.10
|
14.50
|
14.90
|
14.90
|
2.54
|
24,600
|
|
|
11/13/2008
|
+0.50 / +3.52%
|
14.10
|
14.70
|
14.00
|
14.70
|
14.70
|
2.51
|
27,600
|
|
|
11/12/2008
|
+0.20 / +1.43%
|
13.40
|
14.90
|
13.40
|
14.20
|
14.20
|
2.42
|
33,400
|
|
|
11/11/2008
|
-0.20 / -1.41%
|
14.60
|
14.60
|
13.90
|
14.00
|
14.00
|
2.39
|
52,300
|
|
|
11/10/2008
|
-0.60 / -4.05%
|
14.80
|
15.90
|
14.20
|
14.20
|
14.20
|
2.42
|
28,000
|
|
|
11/7/2008
|
-0.90 / -5.73%
|
15.00
|
15.90
|
14.80
|
14.80
|
14.80
|
2.52
|
63,200
|
|
|
11/6/2008
|
-0.70 / -4.27%
|
17.00
|
17.00
|
15.30
|
15.70
|
15.70
|
2.68
|
81,500
|
|
|
11/5/2008
|
+0.60 / +3.80%
|
16.40
|
16.40
|
16.40
|
16.40
|
16.40
|
2.80
|
17,900
|
|
|
11/4/2008
|
+1.20 / +8.22%
|
15.80
|
15.80
|
14.50
|
15.80
|
15.80
|
2.69
|
74,300
|
|
|
11/3/2008
|
-0.70 / -4.58%
|
14.70
|
15.40
|
14.20
|
14.60
|
14.60
|
2.49
|
23,700
|
|
|
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
|
|
|