|
Closing price on 4/9/2008
|
|
| Open |
32.00 |
| High |
32.00 |
| Low |
30.50 |
| Volume |
50,700 |
| Split-adjusted Price |
5.25 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/9/2008
|
-0.70 / -2.22%
|
32.00
|
32.00
|
30.50
|
30.80
|
30.80
|
5.25
|
50,700
|
|
|
4/8/2008
|
+0.90 / +2.94%
|
31.50
|
31.50
|
29.70
|
31.50
|
31.50
|
5.37
|
132,800
|
|
|
4/7/2008
|
+0.80 / +2.68%
|
30.60
|
30.60
|
30.60
|
30.60
|
30.60
|
5.22
|
100
|
|
|
4/4/2008
|
+0.50 / +1.71%
|
29.80
|
29.80
|
29.80
|
29.80
|
29.80
|
5.08
|
200
|
|
|
4/3/2008
|
+0.50 / +1.74%
|
29.30
|
29.30
|
29.30
|
29.30
|
29.30
|
4.99
|
600
|
|
|
4/2/2008
|
+0.50 / +1.77%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
4.91
|
1,500
|
|
|
4/1/2008
|
+0.50 / +1.80%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
4.82
|
1,600
|
|
|
3/31/2008
|
+0.50 / +1.83%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
4.74
|
1,600
|
|
|
3/28/2008
|
+0.50 / +1.87%
|
27.30
|
27.30
|
27.30
|
27.30
|
27.30
|
4.65
|
1,700
|
|
|
3/27/2008
|
+0.30 / +1.13%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
4.57
|
1,500
|
|
|
3/26/2008
|
+2.40 / +9.96%
|
24.10
|
26.50
|
23.20
|
26.50
|
26.50
|
4.52
|
63,800
|
|
|
3/25/2008
|
-2.50 / -9.40%
|
24.10
|
24.50
|
24.10
|
24.10
|
24.10
|
4.11
|
39,300
|
|
|
3/24/2008
|
-2.80 / -9.52%
|
29.50
|
29.50
|
26.60
|
26.60
|
26.60
|
4.53
|
40,900
|
|
|
3/21/2008
|
-2.00 / -6.37%
|
30.50
|
30.50
|
29.00
|
29.40
|
29.40
|
5.01
|
32,600
|
|
|
3/20/2008
|
+0.40 / +1.29%
|
31.40
|
32.00
|
30.20
|
31.40
|
31.40
|
5.35
|
27,900
|
|
|
3/19/2008
|
+0.10 / +0.32%
|
31.50
|
34.00
|
28.60
|
31.00
|
31.00
|
5.28
|
26,300
|
|
|
3/18/2008
|
-3.20 / -9.38%
|
32.00
|
32.00
|
30.90
|
30.90
|
30.90
|
5.27
|
64,600
|
|
|
3/17/2008
|
-3.80 / -10.03%
|
36.00
|
36.00
|
33.90
|
34.10
|
34.10
|
5.81
|
42,000
|
|
|
3/14/2008
|
-0.10 / -0.26%
|
37.50
|
38.40
|
36.00
|
37.90
|
37.90
|
6.46
|
18,000
|
|
|
3/13/2008
|
+0.50 / +1.33%
|
38.90
|
39.00
|
37.20
|
38.00
|
38.00
|
6.48
|
25,000
|
|
|
3/12/2008
|
+2.80 / +8.07%
|
35.50
|
39.00
|
34.50
|
37.50
|
37.50
|
6.39
|
35,700
|
|
|
3/11/2008
|
-3.20 / -8.44%
|
37.00
|
37.00
|
34.70
|
34.70
|
34.70
|
5.91
|
70,500
|
|
|
3/10/2008
|
+2.40 / +6.76%
|
39.00
|
39.00
|
33.00
|
37.90
|
37.90
|
6.46
|
119,600
|
|
|
3/7/2008
|
+3.20 / +9.91%
|
35.50
|
35.50
|
35.50
|
35.50
|
35.50
|
6.05
|
8,200
|
|
|
3/6/2008
|
+1.30 / +4.19%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
5.51
|
300
|
|
|
3/5/2008
|
-0.60 / -1.90%
|
28.60
|
31.60
|
28.60
|
31.00
|
31.00
|
5.28
|
93,200
|
|
|
3/4/2008
|
-3.30 / -9.46%
|
33.00
|
34.00
|
31.60
|
31.60
|
31.60
|
5.39
|
23,600
|
|
|
3/3/2008
|
-2.60 / -6.93%
|
38.00
|
38.00
|
34.00
|
34.90
|
34.90
|
5.95
|
27,100
|
|
|
2/29/2008
|
-1.50 / -3.85%
|
38.50
|
38.50
|
37.00
|
37.50
|
37.50
|
6.39
|
30,600
|
|
|
2/28/2008
|
-0.10 / -0.26%
|
39.90
|
40.00
|
38.50
|
39.00
|
39.00
|
6.65
|
38,300
|
|
|