|
Closing price on 12/3/2008
|
|
| Open |
13.00 |
| High |
13.50 |
| Low |
13.00 |
| Volume |
2,200 |
| Split-adjusted Price |
2.27 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2008
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.30
|
2.27
|
2,200
|
|
|
12/2/2008
|
-0.20 / -1.48%
|
13.10
|
13.40
|
13.10
|
13.30
|
13.30
|
2.27
|
7,400
|
|
|
12/1/2008
|
-0.40 / -2.88%
|
14.00
|
14.00
|
13.50
|
13.50
|
13.50
|
2.30
|
5,100
|
|
|
11/28/2008
|
+0.90 / +6.92%
|
13.30
|
13.90
|
13.30
|
13.90
|
13.90
|
2.37
|
28,300
|
|
|
11/27/2008
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.80
|
13.00
|
13.00
|
2.22
|
8,600
|
|
|
11/26/2008
|
-0.80 / -5.76%
|
13.60
|
13.60
|
13.00
|
13.10
|
13.10
|
2.23
|
9,900
|
|
|
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
|
|
|