|
Closing price on 5/2/2013
|
|
| Open |
8.50 |
| High |
8.80 |
| Low |
8.40 |
| Volume |
54,700 |
| Split-adjusted Price |
2.88 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2013
|
+0.20 / +2.38%
|
8.50
|
8.80
|
8.40
|
8.60
|
8.60
|
2.88
|
54,700
|
|
|
4/26/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
2.82
|
28,300
|
|
|
4/25/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
2.82
|
51,800
|
|
|
4/24/2013
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.30
|
8.40
|
8.40
|
2.82
|
34,500
|
|
|
4/23/2013
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.30
|
8.40
|
8.40
|
2.82
|
36,300
|
|
|
4/22/2013
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.30
|
8.40
|
8.40
|
2.82
|
93,600
|
|
|
4/18/2013
|
-0.30 / -3.45%
|
8.60
|
8.60
|
8.30
|
8.40
|
8.40
|
2.82
|
159,100
|
|
|
4/17/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
2.92
|
12,000
|
|
|
4/16/2013
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.50
|
8.70
|
8.70
|
2.92
|
187,100
|
|
|
4/15/2013
|
-0.20 / -2.25%
|
8.90
|
8.90
|
8.60
|
8.70
|
8.70
|
2.92
|
82,200
|
|
|
4/12/2013
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
2.99
|
47,700
|
|
|
4/11/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
2.95
|
19,800
|
|
|
4/10/2013
|
-0.20 / -2.25%
|
8.80
|
8.80
|
8.60
|
8.70
|
8.70
|
2.92
|
72,600
|
|
|
4/9/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.90
|
8.90
|
2.99
|
35,300
|
|
|
4/8/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.90
|
8.90
|
2.99
|
114,800
|
|
|
4/5/2013
|
+0.10 / +1.14%
|
8.80
|
8.90
|
8.70
|
8.90
|
8.90
|
2.99
|
52,100
|
|
|
4/4/2013
|
-0.10 / -1.12%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.80
|
2.95
|
46,100
|
|
|
4/3/2013
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
2.99
|
13,500
|
|
|
4/2/2013
|
+0.10 / +1.14%
|
8.80
|
9.00
|
8.70
|
8.90
|
8.90
|
2.99
|
179,700
|
|
|
4/1/2013
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
2.95
|
29,600
|
|
|
3/29/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.60
|
8.80
|
8.80
|
2.95
|
38,400
|
|
|
3/28/2013
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.92
|
54,000
|
|
|
3/27/2013
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.80
|
2.95
|
76,700
|
|
|
3/26/2013
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.70
|
8.70
|
2.92
|
141,600
|
|
|
3/25/2013
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.60
|
8.70
|
8.70
|
2.92
|
76,800
|
|
|
3/22/2013
|
-0.10 / -1.14%
|
8.80
|
8.80
|
8.50
|
8.70
|
8.70
|
2.92
|
127,900
|
|
|
3/21/2013
|
0.00 / 0.00%
|
8.80
|
9.00
|
8.80
|
8.80
|
8.80
|
2.95
|
155,600
|
|
|
3/20/2013
|
-0.10 / -1.12%
|
8.90
|
9.00
|
8.80
|
8.80
|
8.80
|
2.95
|
96,300
|
|
|
3/19/2013
|
+0.40 / +4.71%
|
8.60
|
9.00
|
8.60
|
8.90
|
8.90
|
2.99
|
123,000
|
|
|
3/18/2013
|
-0.10 / -1.16%
|
8.60
|
8.70
|
8.50
|
8.50
|
8.50
|
2.85
|
114,200
|
|
|