|
Closing price on 6/17/2010
|
|
| Open |
17.50 |
| High |
17.50 |
| Low |
16.90 |
| Volume |
94,600 |
| Split-adjusted Price |
4.43 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/17/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.00
|
4.43
|
94,600
|
|
|
6/16/2010
|
-0.20 / -1.16%
|
17.20
|
17.80
|
17.00
|
17.00
|
17.00
|
4.43
|
120,500
|
|
|
6/15/2010
|
+0.30 / +1.78%
|
16.90
|
17.20
|
16.80
|
17.20
|
17.20
|
4.49
|
80,400
|
|
|
6/14/2010
|
-0.10 / -0.59%
|
17.20
|
17.20
|
16.50
|
16.90
|
16.90
|
4.41
|
110,900
|
|
|
6/11/2010
|
-0.10 / -0.58%
|
17.90
|
17.90
|
17.00
|
17.00
|
17.00
|
4.43
|
82,500
|
|
|
6/10/2010
|
+1.10 / +6.88%
|
16.00
|
17.10
|
16.00
|
17.10
|
17.10
|
4.46
|
280,800
|
|
|
6/9/2010
|
-0.40 / -2.44%
|
16.50
|
16.60
|
15.90
|
16.00
|
16.00
|
4.17
|
43,000
|
|
|
6/8/2010
|
+0.70 / +4.46%
|
15.00
|
16.50
|
15.00
|
16.40
|
16.40
|
4.28
|
68,800
|
|
|
6/7/2010
|
-0.80 / -4.85%
|
16.00
|
16.30
|
15.70
|
15.70
|
15.70
|
4.09
|
152,900
|
|
|
6/4/2010
|
-0.60 / -3.51%
|
16.90
|
16.90
|
16.50
|
16.50
|
16.50
|
4.30
|
60,600
|
|
|
6/3/2010
|
+0.10 / +0.59%
|
17.60
|
17.80
|
16.80
|
17.10
|
17.10
|
4.46
|
159,300
|
|
|
6/2/2010
|
+0.10 / +0.59%
|
16.90
|
17.00
|
16.50
|
17.00
|
17.00
|
4.43
|
91,900
|
|
|
6/1/2010
|
+0.30 / +1.81%
|
16.00
|
17.40
|
15.70
|
16.90
|
16.90
|
4.41
|
111,000
|
|
|
5/31/2010
|
-0.80 / -4.60%
|
18.00
|
18.00
|
16.20
|
16.60
|
16.60
|
4.33
|
70,600
|
|
|
5/28/2010
|
+1.10 / +6.75%
|
16.70
|
17.40
|
16.70
|
17.40
|
17.40
|
4.54
|
244,200
|
|
|
5/27/2010
|
-0.30 / -1.81%
|
16.70
|
16.90
|
15.90
|
16.30
|
16.30
|
4.25
|
149,200
|
|
|
5/26/2010
|
+1.00 / +6.41%
|
16.00
|
16.60
|
16.00
|
16.60
|
16.60
|
4.33
|
236,600
|
|
|
5/25/2010
|
+0.90 / +6.12%
|
15.50
|
15.60
|
15.00
|
15.60
|
15.60
|
4.07
|
145,200
|
|
|
5/24/2010
|
+0.70 / +5.00%
|
14.70
|
14.70
|
14.00
|
14.70
|
14.70
|
3.83
|
73,000
|
|
|
5/21/2010
|
-1.20 / -7.89%
|
13.60
|
14.60
|
13.60
|
14.00
|
14.00
|
3.65
|
182,400
|
|
|
5/20/2010
|
+0.20 / +1.33%
|
14.00
|
16.00
|
14.00
|
15.20
|
15.20
|
3.86
|
145,900
|
|
|
5/19/2010
|
-0.90 / -5.66%
|
15.70
|
15.70
|
14.90
|
15.00
|
15.00
|
3.81
|
138,400
|
|
|
5/18/2010
|
-0.50 / -3.05%
|
17.00
|
17.00
|
15.70
|
15.90
|
15.90
|
4.04
|
63,900
|
|
|
5/17/2010
|
-0.80 / -4.65%
|
17.40
|
17.50
|
16.20
|
16.40
|
16.40
|
4.16
|
93,500
|
|
|
5/14/2010
|
+0.20 / +1.18%
|
17.20
|
17.50
|
17.00
|
17.20
|
17.20
|
4.37
|
36,100
|
|
|
5/13/2010
|
-0.60 / -3.41%
|
17.00
|
18.00
|
16.50
|
17.00
|
17.00
|
4.32
|
100,600
|
|
|
5/12/2010
|
-1.30 / -6.88%
|
20.00
|
20.00
|
17.60
|
17.60
|
17.60
|
4.47
|
159,700
|
|
|
5/11/2010
|
+0.90 / +5.00%
|
18.80
|
18.90
|
18.70
|
18.90
|
18.90
|
4.80
|
226,800
|
|
|
5/10/2010
|
-0.90 / -4.76%
|
17.60
|
18.90
|
17.50
|
18.00
|
18.00
|
4.57
|
111,100
|
|
|
5/7/2010
|
-1.20 / -5.97%
|
19.00
|
19.60
|
18.60
|
18.90
|
18.90
|
4.80
|
135,500
|
|
|