|
Closing price on 12/3/2010
|
|
| Open |
10.60 |
| High |
11.00 |
| Low |
10.60 |
| Volume |
259,100 |
| Split-adjusted Price |
2.87 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/3/2010
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.60
|
11.00
|
11.00
|
2.87
|
259,100
|
|
|
12/2/2010
|
+0.60 / +6.06%
|
10.10
|
10.70
|
9.70
|
10.50
|
10.50
|
2.74
|
226,000
|
|
|
12/1/2010
|
-0.20 / -1.98%
|
10.10
|
10.70
|
9.60
|
9.90
|
9.90
|
2.58
|
200,900
|
|
|
11/30/2010
|
+0.40 / +4.12%
|
9.70
|
10.10
|
9.70
|
10.10
|
10.10
|
2.63
|
239,400
|
|
|
11/29/2010
|
+0.60 / +6.59%
|
8.90
|
9.70
|
8.90
|
9.70
|
9.70
|
2.53
|
196,000
|
|
|
11/26/2010
|
+0.10 / +1.11%
|
9.10
|
9.40
|
8.80
|
9.10
|
9.10
|
2.37
|
130,400
|
|
|
11/25/2010
|
+0.30 / +3.45%
|
8.80
|
9.10
|
8.80
|
9.00
|
9.00
|
2.35
|
139,400
|
|
|
11/24/2010
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.40
|
8.70
|
8.70
|
2.27
|
97,500
|
|
|
11/23/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
8.70
|
8.70
|
2.27
|
59,600
|
|
|
11/22/2010
|
-0.20 / -2.25%
|
8.60
|
8.90
|
8.50
|
8.70
|
8.70
|
2.27
|
54,900
|
|
|
11/19/2010
|
-0.30 / -3.26%
|
9.20
|
9.40
|
8.80
|
8.90
|
8.90
|
2.32
|
125,000
|
|
|
11/18/2010
|
+0.40 / +4.55%
|
9.00
|
9.40
|
9.00
|
9.20
|
9.20
|
2.40
|
120,500
|
|
|
11/17/2010
|
+0.20 / +2.33%
|
8.70
|
9.00
|
8.60
|
8.80
|
8.80
|
2.29
|
84,300
|
|
|
11/16/2010
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.40
|
8.60
|
8.60
|
2.24
|
79,300
|
|
|
11/15/2010
|
-0.60 / -6.52%
|
8.50
|
9.20
|
8.50
|
8.60
|
8.60
|
2.24
|
77,300
|
|
|
11/12/2010
|
-0.30 / -3.16%
|
9.40
|
9.50
|
9.00
|
9.20
|
9.20
|
2.40
|
257,300
|
|
|
11/11/2010
|
-0.20 / -2.06%
|
9.90
|
9.90
|
9.40
|
9.50
|
9.50
|
2.48
|
145,000
|
|
|
11/10/2010
|
-0.20 / -2.02%
|
9.80
|
9.90
|
9.70
|
9.70
|
9.70
|
2.53
|
78,200
|
|
|
11/9/2010
|
-0.20 / -1.98%
|
10.00
|
10.10
|
9.80
|
9.90
|
9.90
|
2.58
|
145,500
|
|
|
11/8/2010
|
-0.30 / -2.88%
|
10.30
|
10.40
|
10.10
|
10.10
|
10.10
|
2.63
|
70,400
|
|
|
11/5/2010
|
+0.30 / +2.97%
|
10.40
|
10.60
|
10.10
|
10.40
|
10.40
|
2.71
|
149,700
|
|
|
11/4/2010
|
-0.10 / -0.98%
|
10.20
|
10.20
|
10.00
|
10.10
|
10.10
|
2.63
|
132,500
|
|
|
11/3/2010
|
-0.10 / -0.97%
|
10.50
|
10.50
|
10.00
|
10.20
|
10.20
|
2.66
|
144,600
|
|
|
11/2/2010
|
-0.20 / -1.90%
|
10.40
|
10.40
|
10.20
|
10.30
|
10.30
|
2.69
|
136,300
|
|
|
11/1/2010
|
-0.10 / -0.94%
|
10.50
|
10.60
|
10.20
|
10.50
|
10.50
|
2.74
|
90,700
|
|
|
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
|
|
|