|
Closing price on 2/25/2010
|
|
| Open |
12.60 |
| High |
12.80 |
| Low |
12.50 |
| Volume |
33,000 |
| Split-adjusted Price |
3.20 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/25/2010
|
-0.10 / -0.79%
|
12.60
|
12.80
|
12.50
|
12.60
|
12.60
|
3.20
|
33,000
|
|
|
2/24/2010
|
-0.10 / -0.78%
|
12.50
|
12.70
|
12.40
|
12.70
|
12.70
|
3.22
|
23,700
|
|
|
2/23/2010
|
+0.10 / +0.79%
|
12.40
|
12.80
|
12.30
|
12.80
|
12.80
|
3.25
|
15,000
|
|
|
2/22/2010
|
-0.20 / -1.55%
|
13.00
|
13.00
|
12.70
|
12.70
|
12.70
|
3.22
|
7,600
|
|
|
2/12/2010
|
0.00 / 0.00%
|
13.00
|
13.00
|
12.80
|
12.90
|
12.90
|
3.27
|
7,200
|
|
|
2/11/2010
|
+0.30 / +2.38%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
3.27
|
6,800
|
|
|
2/10/2010
|
+0.10 / +0.80%
|
12.60
|
12.80
|
12.60
|
12.60
|
12.60
|
3.20
|
17,100
|
|
|
2/9/2010
|
0.00 / 0.00%
|
12.40
|
12.60
|
12.40
|
12.50
|
12.50
|
3.17
|
17,300
|
|
|
2/8/2010
|
-0.10 / -0.79%
|
12.90
|
12.90
|
12.30
|
12.50
|
12.50
|
3.17
|
20,500
|
|
|
2/5/2010
|
-0.10 / -0.79%
|
12.60
|
12.70
|
12.40
|
12.60
|
12.60
|
3.20
|
37,900
|
|
|
2/4/2010
|
0.00 / 0.00%
|
12.70
|
13.00
|
12.70
|
12.70
|
12.70
|
3.22
|
28,200
|
|
|
2/3/2010
|
0.00 / 0.00%
|
12.70
|
12.80
|
12.60
|
12.70
|
12.70
|
3.22
|
15,800
|
|
|
2/2/2010
|
+0.10 / +0.79%
|
13.00
|
13.10
|
12.50
|
12.70
|
12.70
|
3.22
|
24,000
|
|
|
2/1/2010
|
-0.50 / -3.82%
|
13.10
|
13.30
|
12.50
|
12.60
|
12.60
|
3.20
|
55,200
|
|
|
1/29/2010
|
+0.30 / +2.34%
|
12.90
|
13.40
|
12.60
|
13.10
|
13.10
|
3.33
|
21,700
|
|
|
1/28/2010
|
-0.40 / -3.03%
|
12.80
|
13.30
|
12.60
|
12.80
|
12.80
|
3.25
|
66,200
|
|
|
1/27/2010
|
-0.80 / -5.71%
|
13.80
|
14.00
|
13.10
|
13.20
|
13.20
|
3.35
|
38,700
|
|
|
1/26/2010
|
+0.20 / +1.45%
|
14.20
|
14.40
|
13.50
|
14.00
|
14.00
|
3.55
|
127,200
|
|
|
1/25/2010
|
+0.50 / +3.76%
|
13.00
|
13.80
|
13.00
|
13.80
|
13.80
|
3.50
|
190,600
|
|
|
1/22/2010
|
+0.70 / +5.56%
|
12.90
|
13.30
|
12.30
|
13.30
|
13.30
|
3.38
|
63,500
|
|
|
1/21/2010
|
-0.40 / -3.08%
|
13.00
|
13.40
|
12.10
|
12.60
|
12.60
|
3.20
|
52,900
|
|
|
1/20/2010
|
-0.40 / -2.99%
|
13.50
|
13.50
|
12.80
|
13.00
|
13.00
|
3.30
|
53,100
|
|
|
1/19/2010
|
+0.30 / +2.29%
|
13.00
|
13.60
|
13.00
|
13.40
|
13.40
|
3.40
|
26,700
|
|
|
1/18/2010
|
-0.70 / -5.07%
|
13.50
|
13.60
|
13.10
|
13.10
|
13.10
|
3.33
|
35,900
|
|
|
1/15/2010
|
-0.30 / -2.13%
|
14.10
|
14.10
|
13.80
|
13.80
|
13.80
|
3.50
|
32,200
|
|
|
1/14/2010
|
0.00 / 0.00%
|
14.70
|
14.70
|
14.00
|
14.10
|
14.10
|
3.58
|
48,900
|
|
|
1/13/2010
|
+0.30 / +2.17%
|
13.50
|
14.50
|
13.40
|
14.10
|
14.10
|
3.58
|
43,500
|
|
|
1/12/2010
|
-0.50 / -3.50%
|
14.20
|
14.50
|
13.50
|
13.80
|
13.80
|
3.50
|
48,500
|
|
|
1/11/2010
|
-0.40 / -2.72%
|
14.60
|
14.90
|
13.90
|
14.30
|
14.30
|
3.63
|
54,200
|
|
|
1/8/2010
|
0.00 / 0.00%
|
15.00
|
15.60
|
14.30
|
14.70
|
14.70
|
3.73
|
116,600
|
|
|