|
Closing price on 5/6/2010
|
|
| Open |
19.40 |
| High |
20.50 |
| Low |
18.30 |
| Volume |
202,700 |
| Split-adjusted Price |
5.10 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/6/2010
|
+0.70 / +3.61%
|
19.40
|
20.50
|
18.30
|
20.10
|
20.10
|
5.10
|
202,700
|
|
|
5/5/2010
|
-1.10 / -5.37%
|
20.40
|
20.40
|
19.40
|
19.40
|
19.40
|
4.92
|
284,100
|
|
|
5/4/2010
|
+0.10 / +0.49%
|
21.60
|
21.60
|
20.30
|
20.50
|
20.50
|
5.20
|
232,100
|
|
|
4/29/2010
|
-0.60 / -2.86%
|
21.00
|
21.00
|
19.80
|
20.40
|
20.40
|
5.18
|
245,100
|
|
|
4/28/2010
|
+0.60 / +2.94%
|
21.00
|
21.60
|
19.80
|
21.00
|
21.00
|
5.33
|
456,500
|
|
|
4/27/2010
|
+1.60 / +8.51%
|
19.10
|
20.40
|
19.10
|
20.40
|
20.40
|
5.18
|
462,100
|
|
|
4/26/2010
|
-0.80 / -4.08%
|
19.00
|
20.00
|
18.60
|
18.80
|
18.80
|
4.77
|
139,900
|
|
|
4/22/2010
|
+0.60 / +3.16%
|
20.00
|
20.30
|
18.00
|
19.60
|
19.60
|
4.98
|
657,400
|
|
|
4/21/2010
|
+1.20 / +6.74%
|
19.00
|
19.00
|
18.50
|
19.00
|
19.00
|
4.82
|
690,800
|
|
|
4/20/2010
|
+1.10 / +6.59%
|
17.80
|
17.80
|
17.80
|
17.80
|
17.80
|
4.52
|
60,200
|
|
|
4/19/2010
|
+1.00 / +6.37%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
4.24
|
49,500
|
|
|
4/16/2010
|
+0.80 / +5.37%
|
15.60
|
15.70
|
15.60
|
15.70
|
15.70
|
3.99
|
109,400
|
|
|
4/15/2010
|
+0.90 / +6.43%
|
14.50
|
14.90
|
14.10
|
14.90
|
14.90
|
3.78
|
208,900
|
|
|
4/14/2010
|
-0.50 / -3.45%
|
14.20
|
14.60
|
13.80
|
14.00
|
14.00
|
3.55
|
53,900
|
|
|
4/13/2010
|
-0.50 / -3.33%
|
15.90
|
15.90
|
14.20
|
14.50
|
14.50
|
3.68
|
61,000
|
|
|
4/12/2010
|
+0.60 / +4.17%
|
14.80
|
15.00
|
14.20
|
15.00
|
15.00
|
3.81
|
432,400
|
|
|
4/9/2010
|
+0.90 / +6.67%
|
13.50
|
14.40
|
13.50
|
14.40
|
14.40
|
3.66
|
174,700
|
|
|
4/8/2010
|
0.00 / 0.00%
|
13.50
|
13.70
|
13.40
|
13.50
|
13.50
|
3.43
|
87,000
|
|
|
4/7/2010
|
+0.10 / +0.75%
|
13.50
|
13.60
|
13.40
|
13.50
|
13.50
|
3.43
|
77,600
|
|
|
4/6/2010
|
-0.10 / -0.74%
|
13.50
|
13.60
|
13.40
|
13.40
|
13.40
|
3.40
|
56,400
|
|
|
4/5/2010
|
+0.30 / +2.27%
|
13.30
|
13.50
|
13.20
|
13.50
|
13.50
|
3.43
|
49,400
|
|
|
4/2/2010
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.00
|
13.20
|
13.20
|
3.35
|
10,900
|
|
|
4/1/2010
|
+0.10 / +0.77%
|
13.00
|
13.20
|
12.90
|
13.10
|
13.10
|
3.33
|
19,100
|
|
|
3/31/2010
|
-0.30 / -2.26%
|
13.30
|
13.40
|
13.00
|
13.00
|
13.00
|
3.30
|
23,200
|
|
|
3/30/2010
|
-0.10 / -0.75%
|
13.40
|
13.60
|
13.30
|
13.30
|
13.30
|
3.38
|
30,100
|
|
|
3/29/2010
|
0.00 / 0.00%
|
13.30
|
13.50
|
13.30
|
13.40
|
13.40
|
3.40
|
60,700
|
|
|
3/26/2010
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.20
|
13.40
|
13.40
|
3.40
|
33,900
|
|
|
3/25/2010
|
-0.20 / -1.47%
|
13.70
|
13.70
|
13.30
|
13.40
|
13.40
|
3.40
|
57,300
|
|
|
3/24/2010
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.50
|
13.60
|
13.60
|
3.45
|
41,200
|
|
|
3/23/2010
|
+0.20 / +1.49%
|
13.20
|
13.80
|
13.20
|
13.60
|
13.60
|
3.45
|
49,400
|
|
|