|
Closing price on 5/11/2009
|
|
| Open |
14.50 |
| High |
15.00 |
| Low |
14.00 |
| Volume |
76,800 |
| Split-adjusted Price |
2.66 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/11/2009
|
-0.20 / -1.40%
|
14.50
|
15.00
|
14.00
|
14.10
|
14.10
|
2.66
|
76,800
|
|
|
5/8/2009
|
-0.60 / -4.03%
|
14.30
|
14.60
|
14.00
|
14.30
|
14.30
|
2.70
|
63,700
|
|
|
5/7/2009
|
+0.30 / +2.05%
|
15.00
|
15.60
|
14.60
|
14.90
|
14.90
|
2.81
|
61,000
|
|
|
5/6/2009
|
-0.70 / -4.58%
|
14.70
|
15.20
|
14.60
|
14.60
|
14.60
|
2.76
|
62,400
|
|
|
5/5/2009
|
+0.50 / +3.38%
|
15.80
|
15.80
|
15.00
|
15.30
|
15.30
|
2.89
|
125,100
|
|
|
5/4/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.80
|
2.79
|
18,900
|
|
|
4/29/2009
|
+0.80 / +6.02%
|
13.50
|
14.30
|
13.20
|
14.10
|
14.10
|
2.66
|
107,300
|
|
|
4/28/2009
|
-0.10 / -0.75%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.30
|
2.51
|
35,200
|
|
|
4/27/2009
|
+0.90 / +7.20%
|
13.40
|
13.40
|
12.80
|
13.40
|
13.40
|
2.53
|
63,900
|
|
|
4/24/2009
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.50
|
2.36
|
21,200
|
|
|
4/23/2009
|
-0.10 / -0.77%
|
13.50
|
13.50
|
12.80
|
12.90
|
12.90
|
2.43
|
31,400
|
|
|
4/22/2009
|
+0.20 / +1.56%
|
12.50
|
13.00
|
12.50
|
13.00
|
13.00
|
2.45
|
87,400
|
|
|
4/21/2009
|
-0.20 / -1.54%
|
12.10
|
12.90
|
12.10
|
12.80
|
12.80
|
2.42
|
130,700
|
|
|
4/20/2009
|
-0.70 / -5.11%
|
13.00
|
13.00
|
13.00
|
13.00
|
13.00
|
2.45
|
11,000
|
|
|
4/17/2009
|
-1.00 / -6.80%
|
15.00
|
15.00
|
13.70
|
13.70
|
13.70
|
2.59
|
84,900
|
|
|
4/16/2009
|
-0.70 / -4.55%
|
15.50
|
16.10
|
14.50
|
14.70
|
14.70
|
2.77
|
157,600
|
|
|
4/15/2009
|
-0.90 / -5.52%
|
15.60
|
16.00
|
15.40
|
15.40
|
15.40
|
2.91
|
179,600
|
|
|
4/14/2009
|
-0.80 / -4.68%
|
17.90
|
17.90
|
15.90
|
16.30
|
16.30
|
3.08
|
214,600
|
|
|
4/13/2009
|
+1.10 / +6.88%
|
17.10
|
17.10
|
16.40
|
17.10
|
17.10
|
3.23
|
198,700
|
|
|
4/10/2009
|
+1.00 / +6.67%
|
16.00
|
16.00
|
15.90
|
16.00
|
16.00
|
3.02
|
193,300
|
|
|
4/9/2009
|
+0.90 / +6.38%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.83
|
137,000
|
|
|
4/8/2009
|
+0.90 / +6.82%
|
14.00
|
14.10
|
14.00
|
14.10
|
14.10
|
2.66
|
280,400
|
|
|
4/7/2009
|
+0.80 / +6.45%
|
13.20
|
13.20
|
13.10
|
13.20
|
13.20
|
2.49
|
112,600
|
|
|
4/3/2009
|
+0.80 / +6.90%
|
11.90
|
12.40
|
11.90
|
12.40
|
12.40
|
2.34
|
102,800
|
|
|
4/2/2009
|
-0.20 / -1.69%
|
11.80
|
11.80
|
11.40
|
11.60
|
11.60
|
2.19
|
44,800
|
|
|
4/1/2009
|
+0.30 / +2.61%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.80
|
2.23
|
43,600
|
|
|
3/31/2009
|
+0.10 / +0.88%
|
11.50
|
11.50
|
11.20
|
11.50
|
11.50
|
2.17
|
8,000
|
|
|
3/30/2009
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.40
|
11.40
|
11.40
|
2.15
|
20,900
|
|
|
3/27/2009
|
-0.40 / -3.39%
|
11.70
|
11.80
|
11.40
|
11.40
|
11.40
|
2.15
|
49,400
|
|
|
3/26/2009
|
+0.20 / +1.72%
|
11.60
|
11.80
|
11.60
|
11.80
|
11.80
|
2.23
|
42,300
|
|
|