|
Closing price on 3/20/2013
|
|
| Open |
8.90 |
| High |
9.00 |
| Low |
8.80 |
| Volume |
96,300 |
| Split-adjusted Price |
2.95 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2013
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
2.95
|
96,300
|
|
|
3/19/2013
|
+0.40 / +4.71%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
2.99
|
123,000
|
|
|
3/18/2013
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
2.85
|
114,200
|
|
|
3/15/2013
|
0.00 / 0.00%
|
8.70
|
8.90
|
8.50
|
8.60
|
8.60
|
2.88
|
150,900
|
|
|
3/14/2013
|
-0.70 / -7.53%
|
9.40
|
9.50
|
8.50
|
8.60
|
8.60
|
2.88
|
528,300
|
|
|
3/13/2013
|
+0.20 / +2.20%
|
9.10
|
9.70
|
9.00
|
9.30
|
9.30
|
3.12
|
467,200
|
|
|
3/12/2013
|
+0.20 / +2.25%
|
8.90
|
9.10
|
8.90
|
9.10
|
9.10
|
3.05
|
437,500
|
|
|
3/11/2013
|
+0.40 / +4.71%
|
8.50
|
9.00
|
8.50
|
8.90
|
8.90
|
2.99
|
216,000
|
|
|
3/8/2013
|
+0.10 / +1.19%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.50
|
2.85
|
142,400
|
|
|
3/7/2013
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.30
|
8.40
|
8.40
|
2.82
|
280,100
|
|
|
3/6/2013
|
+0.20 / +2.44%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
2.82
|
131,900
|
|
|
3/5/2013
|
0.00 / 0.00%
|
8.20
|
8.30
|
8.20
|
8.20
|
8.20
|
2.75
|
192,000
|
|
|
3/4/2013
|
-0.10 / -1.20%
|
8.30
|
8.30
|
8.20
|
8.20
|
8.20
|
2.75
|
124,200
|
|
|
3/1/2013
|
+0.10 / +1.22%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
2.78
|
37,500
|
|
|
2/28/2013
|
0.00 / 0.00%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.20
|
2.75
|
7,300
|
|
|
2/27/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
2.75
|
81,000
|
|
|
2/26/2013
|
-0.20 / -2.38%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
2.75
|
201,800
|
|
|
2/25/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
2.82
|
78,400
|
|
|
2/22/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.10
|
8.30
|
8.30
|
2.78
|
132,700
|
|
|
2/21/2013
|
-0.40 / -4.65%
|
8.40
|
8.50
|
8.00
|
8.20
|
8.20
|
2.75
|
183,396
|
|
|
2/20/2013
|
+0.10 / +1.18%
|
8.50
|
8.70
|
8.30
|
8.60
|
8.60
|
2.88
|
123,600
|
|
|
2/19/2013
|
+0.20 / +2.41%
|
8.30
|
8.60
|
8.20
|
8.50
|
8.50
|
2.85
|
199,800
|
|
|
2/18/2013
|
+0.10 / +1.22%
|
8.20
|
8.30
|
8.20
|
8.30
|
8.30
|
2.78
|
137,200
|
|
|
2/8/2013
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
2.75
|
75,500
|
|
|
2/7/2013
|
+0.10 / +1.25%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.72
|
81,600
|
|
|
2/6/2013
|
-0.10 / -1.23%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
2.68
|
48,000
|
|
|
2/5/2013
|
+0.10 / +1.25%
|
7.90
|
8.10
|
7.90
|
8.10
|
8.10
|
2.72
|
42,900
|
|
|
2/4/2013
|
-0.10 / -1.23%
|
8.00
|
8.10
|
7.90
|
8.00
|
8.00
|
2.68
|
52,400
|
|
|
2/1/2013
|
0.00 / 0.00%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.10
|
2.72
|
55,000
|
|
|
1/31/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
7.90
|
8.10
|
8.10
|
2.72
|
101,100
|
|
|