|
Closing price on 3/27/2009
|
|
| Open |
11.70 |
| High |
11.80 |
| Low |
11.40 |
| Volume |
49,400 |
| Split-adjusted Price |
2.01 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2009
|
-0.40 / -3.39%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.40
|
2.01
|
49,400
|
|
|
3/26/2009
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
2.09
|
42,300
|
|
|
3/25/2009
|
-0.20 / -1.69%
|
11.50
|
11.80
|
11.50
|
11.60
|
11.60
|
2.05
|
50,300
|
|
|
3/24/2009
|
+0.30 / +2.61%
|
12.00
|
12.10
|
11.50
|
11.80
|
11.80
|
2.09
|
28,400
|
|
|
3/23/2009
|
-0.10 / -0.86%
|
11.80
|
11.80
|
11.50
|
11.50
|
11.50
|
2.03
|
13,400
|
|
|
3/20/2009
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.60
|
11.60
|
11.60
|
2.05
|
11,300
|
|
|
3/19/2009
|
-0.70 / -5.69%
|
13.00
|
13.00
|
11.40
|
11.60
|
11.60
|
2.05
|
19,500
|
|
|
3/18/2009
|
+0.70 / +6.03%
|
12.00
|
12.30
|
11.80
|
12.30
|
12.30
|
2.17
|
122,000
|
|
|
3/17/2009
|
+0.30 / +2.65%
|
11.50
|
11.60
|
11.20
|
11.60
|
11.60
|
2.05
|
20,700
|
|
|
3/16/2009
|
0.00 / 0.00%
|
11.20
|
11.30
|
11.10
|
11.30
|
11.30
|
2.00
|
5,300
|
|
|
3/13/2009
|
-0.20 / -1.74%
|
11.60
|
11.60
|
11.20
|
11.30
|
11.30
|
2.00
|
22,800
|
|
|
3/12/2009
|
-0.30 / -2.54%
|
11.90
|
11.90
|
11.40
|
11.50
|
11.50
|
2.03
|
12,400
|
|
|
3/11/2009
|
+0.30 / +2.61%
|
12.10
|
12.10
|
11.50
|
11.80
|
11.80
|
2.09
|
22,900
|
|
|
3/10/2009
|
-1.00 / -8.00%
|
11.30
|
11.70
|
11.20
|
11.50
|
11.50
|
2.03
|
18,700
|
|
|
3/9/2009
|
+0.30 / +2.46%
|
12.50
|
12.60
|
12.30
|
12.50
|
12.50
|
2.00
|
28,100
|
|
|
3/6/2009
|
-0.30 / -2.40%
|
12.30
|
12.30
|
12.10
|
12.20
|
12.20
|
1.95
|
22,000
|
|
|
3/5/2009
|
-0.20 / -1.57%
|
12.80
|
12.80
|
12.30
|
12.50
|
12.50
|
2.00
|
23,000
|
|
|
3/4/2009
|
+0.40 / +3.25%
|
12.80
|
12.80
|
12.50
|
12.70
|
12.70
|
2.03
|
11,200
|
|
|
3/3/2009
|
+0.20 / +1.65%
|
12.10
|
12.40
|
12.10
|
12.30
|
12.30
|
1.96
|
23,500
|
|
|
3/2/2009
|
+0.60 / +5.22%
|
11.90
|
12.10
|
11.80
|
12.10
|
12.10
|
1.93
|
34,500
|
|
|
2/27/2009
|
+0.30 / +2.68%
|
11.00
|
11.60
|
11.00
|
11.50
|
11.50
|
1.84
|
10,100
|
|
|
2/26/2009
|
-0.50 / -4.27%
|
11.70
|
11.80
|
11.10
|
11.20
|
11.20
|
1.79
|
3,700
|
|
|
2/25/2009
|
+0.70 / +6.36%
|
11.00
|
11.70
|
11.00
|
11.70
|
11.70
|
1.87
|
12,200
|
|
|
2/24/2009
|
-0.40 / -3.51%
|
11.40
|
11.40
|
10.90
|
11.00
|
11.00
|
1.76
|
23,700
|
|
|
2/23/2009
|
-0.60 / -5.00%
|
11.80
|
11.80
|
11.40
|
11.40
|
11.40
|
1.82
|
5,700
|
|
|
2/20/2009
|
+0.20 / +1.69%
|
12.00
|
12.00
|
11.80
|
12.00
|
12.00
|
1.92
|
11,000
|
|
|
2/19/2009
|
+0.10 / +0.85%
|
12.20
|
12.30
|
11.80
|
11.80
|
11.80
|
1.88
|
9,700
|
|
|
2/18/2009
|
-0.40 / -3.31%
|
12.00
|
12.00
|
11.70
|
11.70
|
11.70
|
1.87
|
4,300
|
|
|
2/17/2009
|
-0.10 / -0.82%
|
12.00
|
12.10
|
11.90
|
12.10
|
12.10
|
1.93
|
11,000
|
|
|
2/16/2009
|
+0.10 / +0.83%
|
12.20
|
12.30
|
12.10
|
12.20
|
12.20
|
1.95
|
7,500
|
|
|