|
Closing price on 6/15/2009
|
|
| Open |
19.50 |
| High |
20.50 |
| Low |
19.40 |
| Volume |
119,300 |
| Split-adjusted Price |
3.66 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/15/2009
|
-1.50 / -7.18%
|
19.50
|
20.50
|
19.40
|
19.40
|
19.40
|
3.66
|
119,300
|
|
|
6/12/2009
|
+0.40 / +1.95%
|
22.10
|
22.10
|
19.50
|
20.90
|
20.90
|
3.94
|
243,400
|
|
|
6/11/2009
|
+0.30 / +1.49%
|
18.90
|
21.10
|
18.90
|
20.50
|
20.50
|
3.87
|
139,000
|
|
|
6/10/2009
|
-1.60 / -7.34%
|
21.60
|
21.60
|
20.10
|
20.20
|
20.20
|
3.81
|
123,100
|
|
|
6/9/2009
|
+1.40 / +6.86%
|
21.80
|
21.80
|
20.80
|
21.80
|
21.80
|
4.11
|
329,800
|
|
|
6/8/2009
|
+1.30 / +6.81%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.85
|
65,900
|
|
|
6/5/2009
|
+1.10 / +6.11%
|
18.80
|
19.10
|
18.70
|
19.10
|
19.10
|
3.60
|
246,700
|
|
|
6/4/2009
|
+0.40 / +2.27%
|
16.60
|
18.50
|
16.60
|
18.00
|
18.00
|
3.40
|
107,800
|
|
|
6/3/2009
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.60
|
3.32
|
103,300
|
|
|
6/2/2009
|
+0.70 / +4.07%
|
18.20
|
18.20
|
17.70
|
17.90
|
17.90
|
3.38
|
253,300
|
|
|
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
|
|
|