|
Closing price on 2/4/2009
|
|
| Open |
12.30 |
| High |
12.40 |
| Low |
12.30 |
| Volume |
6,000 |
| Split-adjusted Price |
2.10 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/4/2009
|
-0.10 / -0.81%
|
12.30
|
12.40
|
12.30
|
12.30
|
12.30
|
2.10
|
6,000
|
|
|
2/3/2009
|
-0.10 / -0.80%
|
12.20
|
12.40
|
12.00
|
12.40
|
12.40
|
2.11
|
7,900
|
|
|
2/2/2009
|
-0.10 / -0.79%
|
12.40
|
12.50
|
12.00
|
12.50
|
12.50
|
2.13
|
5,300
|
|
|
1/23/2009
|
-0.10 / -0.79%
|
12.50
|
12.80
|
12.50
|
12.60
|
12.60
|
2.15
|
7,300
|
|
|
1/22/2009
|
+0.10 / +0.79%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
2.16
|
2,700
|
|
|
1/21/2009
|
+0.10 / +0.80%
|
12.10
|
12.70
|
12.10
|
12.60
|
12.60
|
2.15
|
7,900
|
|
|
1/20/2009
|
-0.30 / -2.34%
|
12.70
|
12.70
|
12.40
|
12.50
|
12.50
|
2.13
|
9,300
|
|
|
1/19/2009
|
-0.20 / -1.54%
|
12.50
|
12.80
|
12.40
|
12.80
|
12.80
|
2.18
|
4,800
|
|
|
1/16/2009
|
+0.10 / +0.78%
|
12.20
|
13.00
|
12.20
|
13.00
|
13.00
|
2.22
|
10,000
|
|
|
1/15/2009
|
-0.10 / -0.77%
|
12.90
|
13.00
|
12.90
|
12.90
|
12.90
|
2.20
|
8,300
|
|
|
1/14/2009
|
-0.10 / -0.76%
|
13.00
|
13.10
|
13.00
|
13.00
|
13.00
|
2.22
|
8,700
|
|
|
1/13/2009
|
-0.20 / -1.50%
|
13.00
|
13.20
|
13.00
|
13.10
|
13.10
|
2.23
|
5,800
|
|
|
1/12/2009
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.30
|
2.27
|
7,900
|
|
|
1/9/2009
|
+0.20 / +1.53%
|
13.10
|
13.30
|
13.10
|
13.30
|
13.30
|
2.27
|
15,500
|
|
|
1/8/2009
|
-0.70 / -5.07%
|
13.00
|
13.60
|
12.90
|
13.10
|
13.10
|
2.23
|
16,200
|
|
|
1/7/2009
|
+0.80 / +6.15%
|
13.80
|
13.80
|
13.30
|
13.80
|
13.80
|
2.35
|
57,900
|
|
|
1/6/2009
|
+0.50 / +4.00%
|
12.10
|
13.00
|
12.10
|
13.00
|
13.00
|
2.22
|
41,900
|
|
|
1/5/2009
|
+0.10 / +0.81%
|
12.20
|
12.50
|
12.00
|
12.50
|
12.50
|
2.13
|
13,100
|
|
|
1/2/2009
|
+0.70 / +5.98%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
2.11
|
21,700
|
|
|
12/31/2008
|
-0.50 / -4.10%
|
12.30
|
12.30
|
11.70
|
11.70
|
11.70
|
1.99
|
19,100
|
|
|
12/30/2008
|
0.00 / 0.00%
|
12.20
|
12.40
|
12.20
|
12.20
|
12.20
|
2.08
|
8,300
|
|
|
12/29/2008
|
-0.20 / -1.61%
|
12.40
|
12.40
|
12.20
|
12.20
|
12.20
|
2.08
|
3,400
|
|
|
12/26/2008
|
-0.10 / -0.80%
|
12.20
|
12.50
|
12.00
|
12.40
|
12.40
|
2.11
|
11,300
|
|
|
12/25/2008
|
+0.40 / +3.31%
|
12.20
|
12.50
|
12.20
|
12.50
|
12.50
|
2.13
|
10,500
|
|
|
12/24/2008
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
2.06
|
9,400
|
|
|
12/23/2008
|
-0.30 / -2.42%
|
12.20
|
12.30
|
12.10
|
12.10
|
12.10
|
2.06
|
23,800
|
|
|
12/22/2008
|
+0.20 / +1.64%
|
12.30
|
12.40
|
12.20
|
12.40
|
12.40
|
2.11
|
8,000
|
|
|
12/19/2008
|
-0.20 / -1.61%
|
12.20
|
12.30
|
12.00
|
12.20
|
12.20
|
2.08
|
14,600
|
|
|
12/18/2008
|
-0.10 / -0.80%
|
12.50
|
12.50
|
12.10
|
12.40
|
12.40
|
2.11
|
17,900
|
|
|
12/17/2008
|
+0.10 / +0.81%
|
13.00
|
13.00
|
12.00
|
12.50
|
12.50
|
2.13
|
4,200
|
|
|