|
Closing price on 3/8/2013
|
|
| Open |
8.40 |
| High |
8.50 |
| Low |
8.40 |
| Volume |
142,400 |
| Split-adjusted Price |
2.85 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
1/30/2013
|
-0.10 / -1.22%
|
8.10
|
8.10
|
8.00
|
8.10
|
8.10
|
2.72
|
79,500
|
|
|
1/29/2013
|
0.00 / 0.00%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
2.75
|
44,900
|
|
|
1/28/2013
|
0.00 / 0.00%
|
8.20
|
8.20
|
8.10
|
8.20
|
8.20
|
2.75
|
130,700
|
|
|
1/25/2013
|
+0.10 / +1.23%
|
8.10
|
8.20
|
8.00
|
8.20
|
8.20
|
2.75
|
126,600
|
|
|
1/24/2013
|
+0.10 / +1.25%
|
8.00
|
8.10
|
7.90
|
8.10
|
8.10
|
2.72
|
78,500
|
|
|
1/23/2013
|
0.00 / 0.00%
|
8.10
|
8.10
|
7.90
|
8.00
|
8.00
|
2.68
|
189,900
|
|
|
1/22/2013
|
-0.40 / -4.76%
|
8.30
|
8.30
|
7.90
|
8.00
|
8.00
|
2.68
|
394,900
|
|
|
1/21/2013
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.20
|
8.40
|
8.40
|
2.82
|
92,200
|
|
|