|
Closing price on 4/4/2012
|
|
| Open |
6.10 |
| High |
6.10 |
| Low |
5.80 |
| Volume |
109,000 |
| Split-adjusted Price |
1.91 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/4/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.00
|
1.91
|
109,000
|
|
|
4/3/2012
|
+0.20 / +3.39%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.94
|
63,500
|
|
|
3/30/2012
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
1.87
|
125,800
|
|
|
3/29/2012
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
1.94
|
45,000
|
|
|
3/28/2012
|
+0.10 / +1.61%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.30
|
2.00
|
59,400
|
|
|
3/27/2012
|
-0.20 / -3.13%
|
6.50
|
6.70
|
6.20
|
6.20
|
6.20
|
1.97
|
225,700
|
|
|
3/26/2012
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.40
|
2.03
|
368,200
|
|
|
3/23/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.10
|
1.94
|
125,000
|
|
|
3/22/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
1.91
|
43,900
|
|
|
3/21/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
1.91
|
97,800
|
|
|
3/20/2012
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
1.91
|
72,800
|
|
|
3/19/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
1.87
|
17,900
|
|
|
3/16/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
1.91
|
77,600
|
|
|
3/15/2012
|
+0.10 / +1.69%
|
5.90
|
6.00
|
5.90
|
6.00
|
6.00
|
1.91
|
32,900
|
|
|
3/14/2012
|
+0.10 / +1.72%
|
6.00
|
6.00
|
5.70
|
5.90
|
5.90
|
1.87
|
21,000
|
|
|
3/13/2012
|
0.00 / 0.00%
|
5.90
|
5.90
|
5.80
|
5.80
|
5.80
|
1.84
|
30,700
|
|
|
3/12/2012
|
-0.10 / -1.69%
|
5.90
|
5.90
|
5.70
|
5.80
|
5.80
|
1.84
|
29,100
|
|
|
3/9/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.80
|
5.90
|
5.90
|
1.87
|
86,100
|
|
|
3/8/2012
|
-0.40 / -6.35%
|
6.20
|
6.20
|
5.90
|
5.90
|
5.90
|
1.87
|
88,700
|
|
|
3/7/2012
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.00
|
6.30
|
6.30
|
2.00
|
88,200
|
|
|
3/6/2012
|
-0.10 / -1.56%
|
6.70
|
6.70
|
6.00
|
6.30
|
6.30
|
2.00
|
258,000
|
|
|
3/5/2012
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
2.03
|
133,000
|
|
|
3/2/2012
|
+0.20 / +3.39%
|
5.90
|
6.10
|
5.80
|
6.10
|
6.10
|
1.94
|
162,200
|
|
|
3/1/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
1.87
|
101,300
|
|
|
2/29/2012
|
-0.50 / -7.69%
|
6.00
|
6.00
|
5.80
|
6.00
|
6.00
|
1.91
|
62,900
|
|
|
2/28/2012
|
-0.10 / -1.52%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
1.87
|
87,300
|
|
|
2/27/2012
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
1.90
|
181,500
|
|
|
2/24/2012
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.70
|
6.70
|
6.70
|
1.93
|
156,700
|
|
|
2/23/2012
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.40
|
6.70
|
6.70
|
1.93
|
276,400
|
|
|
2/22/2012
|
+0.20 / +3.13%
|
6.40
|
6.60
|
6.40
|
6.60
|
6.60
|
1.90
|
136,700
|
|
|