|
Closing price on 5/28/2012
|
|
| Open |
8.20 |
| High |
8.20 |
| Low |
7.60 |
| Volume |
158,000 |
| Split-adjusted Price |
2.41 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2012
|
-0.20 / -2.56%
|
8.20
|
8.20
|
7.60
|
7.60
|
7.60
|
2.41
|
158,000
|
|
|
5/25/2012
|
+0.50 / +6.85%
|
7.60
|
7.80
|
7.50
|
7.80
|
7.80
|
2.48
|
183,200
|
|
|
5/24/2012
|
0.00 / 0.00%
|
7.20
|
7.40
|
7.00
|
7.30
|
7.30
|
2.32
|
130,500
|
|
|
5/23/2012
|
-0.40 / -5.19%
|
7.60
|
7.70
|
7.20
|
7.30
|
7.30
|
2.32
|
227,600
|
|
|
5/22/2012
|
-0.30 / -3.75%
|
8.40
|
8.50
|
7.60
|
7.70
|
7.70
|
2.45
|
199,400
|
|
|
5/21/2012
|
+0.50 / +6.67%
|
7.50
|
8.00
|
7.50
|
8.00
|
8.00
|
2.54
|
112,400
|
|
|
5/18/2012
|
-0.30 / -3.85%
|
7.50
|
7.70
|
7.30
|
7.50
|
7.50
|
2.38
|
126,600
|
|
|
5/17/2012
|
+0.30 / +4.00%
|
8.00
|
8.00
|
7.80
|
7.80
|
7.80
|
2.48
|
305,100
|
|
|
5/16/2012
|
+0.40 / +5.63%
|
7.20
|
7.50
|
7.00
|
7.50
|
7.50
|
2.38
|
406,600
|
|
|
5/15/2012
|
-0.40 / -5.33%
|
7.30
|
7.70
|
7.00
|
7.10
|
7.10
|
2.25
|
284,500
|
|
|
5/14/2012
|
-0.50 / -6.25%
|
8.10
|
8.10
|
7.50
|
7.50
|
7.50
|
2.38
|
451,900
|
|
|
5/11/2012
|
-0.30 / -3.61%
|
8.30
|
8.40
|
8.00
|
8.00
|
8.00
|
2.54
|
220,300
|
|
|
5/10/2012
|
+0.10 / +1.22%
|
8.30
|
8.50
|
8.20
|
8.30
|
8.30
|
2.64
|
339,000
|
|
|
5/9/2012
|
-0.10 / -1.20%
|
8.20
|
8.40
|
8.10
|
8.20
|
8.20
|
2.60
|
240,900
|
|
|
5/8/2012
|
-0.30 / -3.49%
|
8.70
|
8.90
|
8.30
|
8.30
|
8.30
|
2.64
|
533,500
|
|
|
5/7/2012
|
+0.60 / +7.50%
|
8.30
|
8.60
|
8.10
|
8.60
|
8.60
|
2.73
|
506,000
|
|
|
5/4/2012
|
0.00 / 0.00%
|
8.00
|
8.30
|
7.90
|
8.00
|
8.00
|
2.54
|
409,600
|
|
|
5/3/2012
|
-0.10 / -1.23%
|
8.20
|
8.20
|
7.80
|
8.00
|
8.00
|
2.54
|
194,200
|
|
|
5/2/2012
|
+0.30 / +3.85%
|
7.80
|
8.30
|
7.60
|
8.10
|
8.10
|
2.57
|
592,300
|
|
|
4/27/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.80
|
2.48
|
253,200
|
|
|
4/26/2012
|
+0.30 / +4.00%
|
8.00
|
8.00
|
7.50
|
7.80
|
7.80
|
2.48
|
1,248,500
|
|
|
4/25/2012
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.38
|
174,000
|
|
|
4/24/2012
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
2.25
|
160,500
|
|
|
4/23/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.70
|
2.13
|
332,900
|
|
|
4/20/2012
|
+0.40 / +6.35%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
2.13
|
487,700
|
|
|
4/19/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.00
|
126,898
|
|
|
4/18/2012
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
2.00
|
105,000
|
|
|
4/17/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
2.03
|
150,096
|
|
|
4/16/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
2.00
|
128,400
|
|
|
4/13/2012
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
1.91
|
34,300
|
|
|