|
Closing price on 6/5/2009
|
|
| Open |
18.80 |
| High |
19.10 |
| Low |
18.70 |
| Volume |
246,700 |
| Split-adjusted Price |
3.38 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2009
|
+1.10 / +6.11%
|
18.80
|
19.10
|
18.70
|
19.10
|
19.10
|
3.38
|
246,700
|
|
|
6/4/2009
|
+0.40 / +2.27%
|
16.60
|
18.50
|
16.60
|
18.00
|
18.00
|
3.18
|
107,800
|
|
|
6/3/2009
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.60
|
3.11
|
103,300
|
|
|
6/2/2009
|
+0.70 / +4.07%
|
18.20
|
18.20
|
17.70
|
17.90
|
17.90
|
3.16
|
253,300
|
|
|
6/1/2009
|
+0.80 / +4.88%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
3.04
|
59,800
|
|
|
5/29/2009
|
+0.40 / +2.50%
|
16.20
|
16.50
|
15.40
|
16.40
|
16.40
|
2.90
|
82,800
|
|
|
5/28/2009
|
-1.40 / -8.05%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
2.83
|
82,100
|
|
|
5/27/2009
|
-0.40 / -2.25%
|
17.00
|
18.20
|
16.60
|
17.40
|
17.40
|
3.08
|
142,700
|
|
|
5/26/2009
|
-0.20 / -1.11%
|
18.90
|
18.90
|
17.20
|
17.80
|
17.80
|
3.15
|
146,400
|
|
|
5/25/2009
|
+0.70 / +4.05%
|
17.00
|
18.00
|
17.00
|
18.00
|
18.00
|
3.18
|
216,200
|
|
|
5/22/2009
|
+0.60 / +3.59%
|
17.50
|
17.50
|
16.40
|
17.30
|
17.30
|
3.06
|
229,700
|
|
|
5/21/2009
|
+0.90 / +5.70%
|
15.90
|
16.70
|
15.70
|
16.70
|
16.70
|
2.95
|
191,800
|
|
|
5/20/2009
|
+0.70 / +4.64%
|
15.30
|
16.00
|
15.00
|
15.80
|
15.80
|
2.79
|
164,200
|
|
|
5/19/2009
|
+0.30 / +2.03%
|
15.00
|
15.60
|
14.80
|
15.10
|
15.10
|
2.67
|
94,800
|
|
|
5/18/2009
|
-0.20 / -1.33%
|
14.80
|
15.20
|
14.60
|
14.80
|
14.80
|
2.62
|
64,700
|
|
|
5/15/2009
|
+0.80 / +5.63%
|
14.60
|
15.00
|
14.10
|
15.00
|
15.00
|
2.65
|
136,900
|
|
|
5/14/2009
|
-0.30 / -2.07%
|
13.90
|
14.20
|
13.90
|
14.20
|
14.20
|
2.51
|
50,400
|
|
|
5/13/2009
|
+0.20 / +1.40%
|
14.00
|
14.50
|
13.90
|
14.50
|
14.50
|
2.56
|
95,500
|
|
|
5/12/2009
|
+0.20 / +1.42%
|
14.00
|
14.50
|
13.40
|
14.30
|
14.30
|
2.53
|
74,400
|
|
|
5/11/2009
|
-0.20 / -1.40%
|
14.50
|
15.00
|
14.00
|
14.10
|
14.10
|
2.49
|
76,800
|
|
|
5/8/2009
|
-0.60 / -4.03%
|
14.30
|
14.60
|
14.00
|
14.30
|
14.30
|
2.53
|
63,700
|
|
|
5/7/2009
|
+0.30 / +2.05%
|
15.00
|
15.60
|
14.60
|
14.90
|
14.90
|
2.63
|
61,000
|
|
|
5/6/2009
|
-0.70 / -4.58%
|
14.70
|
15.20
|
14.60
|
14.60
|
14.60
|
2.58
|
62,400
|
|
|
5/5/2009
|
+0.50 / +3.38%
|
15.80
|
15.80
|
15.00
|
15.30
|
15.30
|
2.70
|
125,100
|
|
|
5/4/2009
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.60
|
14.80
|
14.80
|
2.62
|
18,900
|
|
|
4/29/2009
|
+0.80 / +6.02%
|
13.50
|
14.30
|
13.20
|
14.10
|
14.10
|
2.49
|
107,300
|
|
|
4/28/2009
|
-0.10 / -0.75%
|
14.10
|
14.10
|
13.30
|
13.30
|
13.30
|
2.35
|
35,200
|
|
|
4/27/2009
|
+0.90 / +7.20%
|
13.40
|
13.40
|
12.80
|
13.40
|
13.40
|
2.37
|
63,900
|
|
|
4/24/2009
|
-0.40 / -3.10%
|
13.00
|
13.00
|
12.30
|
12.50
|
12.50
|
2.21
|
21,200
|
|
|
4/23/2009
|
-0.10 / -0.77%
|
13.50
|
13.50
|
12.80
|
12.90
|
12.90
|
2.28
|
31,400
|
|
|