|
Closing price on 5/28/2008
|
|
| Open |
17.90 |
| High |
17.90 |
| Low |
17.90 |
| Volume |
5,800 |
| Split-adjusted Price |
3.05 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2008
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.05
|
5,800
|
|
|
5/27/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.14
|
200
|
|
|
5/26/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.22
|
400
|
|
|
5/23/2008
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.31
|
400
|
|
|
5/22/2008
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.39
|
0
|
|
|
5/21/2008
|
-0.60 / -2.93%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.39
|
600
|
|
|
5/20/2008
|
-0.60 / -2.84%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.49
|
7,600
|
|
|
5/19/2008
|
-0.30 / -1.40%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.60
|
7,100
|
|
|
5/16/2008
|
-0.60 / -2.73%
|
21.40
|
22.60
|
21.40
|
21.40
|
21.40
|
3.65
|
42,900
|
|
|
5/15/2008
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.75
|
1,200
|
|
|
5/14/2008
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.85
|
600
|
|
|
5/13/2008
|
-0.70 / -2.93%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.95
|
700
|
|
|
5/12/2008
|
-0.70 / -2.85%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.07
|
2,300
|
|
|
5/9/2008
|
-0.70 / -2.77%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
4.19
|
1,800
|
|
|
5/8/2008
|
-0.70 / -2.69%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.31
|
1,900
|
|
|
5/7/2008
|
-0.80 / -2.99%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.43
|
3,000
|
|
|
5/6/2008
|
-0.70 / -2.55%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
4.57
|
4,500
|
|
|
5/5/2008
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.50
|
4.69
|
13,200
|
|
|
4/29/2008
|
-0.50 / -1.75%
|
28.50
|
28.70
|
27.60
|
28.00
|
28.00
|
4.77
|
25,500
|
|
|
4/28/2008
|
+0.40 / +1.42%
|
27.00
|
28.60
|
27.00
|
28.50
|
28.50
|
4.86
|
45,200
|
|
|
4/25/2008
|
+1.30 / +4.85%
|
26.50
|
28.10
|
26.50
|
28.10
|
28.10
|
4.79
|
23,500
|
|
|
4/24/2008
|
-0.70 / -2.55%
|
26.70
|
28.30
|
26.70
|
26.80
|
26.80
|
4.57
|
35,300
|
|
|
4/23/2008
|
-0.70 / -2.48%
|
27.50
|
27.60
|
27.50
|
27.50
|
27.50
|
4.69
|
21,500
|
|
|
4/22/2008
|
-0.80 / -2.76%
|
28.90
|
29.00
|
28.20
|
28.20
|
28.20
|
4.81
|
16,800
|
|
|
4/21/2008
|
-0.30 / -1.02%
|
28.80
|
29.20
|
28.80
|
29.00
|
29.00
|
4.94
|
14,900
|
|
|
4/18/2008
|
-0.20 / -0.68%
|
29.30
|
29.30
|
28.50
|
29.30
|
29.30
|
4.99
|
36,400
|
|
|
4/17/2008
|
+1.00 / +3.51%
|
27.90
|
29.50
|
27.90
|
29.50
|
29.50
|
5.03
|
36,600
|
|
|
4/16/2008
|
-1.90 / -6.25%
|
29.40
|
29.40
|
28.50
|
28.50
|
28.50
|
4.86
|
37,800
|
|
|
4/11/2008
|
+0.50 / +1.67%
|
29.10
|
30.40
|
29.10
|
30.40
|
30.40
|
5.18
|
57,600
|
|
|
4/10/2008
|
-0.90 / -2.92%
|
30.00
|
30.00
|
29.90
|
29.90
|
29.90
|
5.10
|
3,300
|
|
|