|
Closing price on 6/1/2009
|
|
| Open |
16.80 |
| High |
17.20 |
| Low |
16.80 |
| Volume |
59,800 |
| Split-adjusted Price |
3.25 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2009
|
+0.80 / +4.88%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
3.25
|
59,800
|
|
|
5/29/2009
|
+0.40 / +2.50%
|
16.20
|
16.50
|
15.40
|
16.40
|
16.40
|
3.09
|
82,800
|
|
|
5/28/2009
|
-1.40 / -8.05%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
3.02
|
82,100
|
|
|
5/27/2009
|
-0.40 / -2.25%
|
17.00
|
18.20
|
16.60
|
17.40
|
17.40
|
3.28
|
142,700
|
|
|
5/26/2009
|
-0.20 / -1.11%
|
18.90
|
18.90
|
17.20
|
17.80
|
17.80
|
3.36
|
146,400
|
|
|
5/25/2009
|
+0.70 / +4.05%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
3.40
|
216,200
|
|
|
5/22/2009
|
+0.60 / +3.59%
|
17.50
|
17.50
|
16.40
|
17.30
|
17.30
|
3.26
|
229,700
|
|
|
5/21/2009
|
+0.90 / +5.70%
|
15.90
|
16.70
|
15.70
|
16.70
|
16.70
|
3.15
|
191,800
|
|
|
5/20/2009
|
+0.70 / +4.64%
|
15.30
|
16.00
|
15.00
|
15.80
|
15.80
|
2.98
|
164,200
|
|
|
5/19/2009
|
+0.30 / +2.03%
|
15.00
|
15.60
|
14.80
|
15.10
|
15.10
|
2.85
|
94,800
|
|
|
5/18/2009
|
-0.20 / -1.33%
|
14.80
|
15.20
|
14.60
|
14.80
|
14.80
|
2.79
|
64,700
|
|
|
5/15/2009
|
+0.80 / +5.63%
|
14.60
|
15.00
|
14.10
|
15.00
|
15.00
|
2.83
|
136,900
|
|
|
5/14/2009
|
-0.30 / -2.07%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
2.68
|
50,400
|
|
|
5/13/2009
|
+0.20 / +1.40%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.50
|
2.74
|
95,500
|
|
|
5/12/2009
|
+0.20 / +1.42%
|
14.00
|
14.50
|
13.40
|
14.30
|
14.30
|
2.70
|
74,400
|
|
|
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
|
|
|