|
Closing price on 6/6/2008
|
|
| Open |
14.90 |
| High |
14.90 |
| Low |
14.90 |
| Volume |
1,100 |
| Split-adjusted Price |
2.54 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/6/2008
|
-0.40 / -2.61%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
2.54
|
1,100
|
|
|
6/5/2008
|
-0.40 / -2.55%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
2.61
|
100
|
|
|
6/4/2008
|
-0.40 / -2.48%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
2.68
|
300
|
|
|
6/3/2008
|
-0.40 / -2.42%
|
16.10
|
16.10
|
16.10
|
16.10
|
16.10
|
2.74
|
100
|
|
|
6/2/2008
|
-0.50 / -2.94%
|
16.50
|
16.50
|
16.50
|
16.50
|
16.50
|
2.81
|
2,000
|
|
|
5/30/2008
|
-0.40 / -2.30%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.90
|
4,400
|
|
|
5/29/2008
|
-0.50 / -2.79%
|
17.40
|
17.90
|
17.40
|
17.40
|
17.40
|
2.97
|
31,800
|
|
|
5/28/2008
|
-0.50 / -2.72%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
3.05
|
5,800
|
|
|
5/27/2008
|
-0.50 / -2.65%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.14
|
200
|
|
|
5/26/2008
|
-0.50 / -2.58%
|
18.90
|
18.90
|
18.90
|
18.90
|
18.90
|
3.22
|
400
|
|
|
5/23/2008
|
-0.50 / -2.51%
|
19.40
|
19.40
|
19.40
|
19.40
|
19.40
|
3.31
|
400
|
|
|
5/22/2008
|
0.00 / 0.00%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.39
|
0
|
|
|
5/21/2008
|
-0.60 / -2.93%
|
19.90
|
19.90
|
19.90
|
19.90
|
19.90
|
3.39
|
600
|
|
|
5/20/2008
|
-0.60 / -2.84%
|
20.50
|
20.50
|
20.50
|
20.50
|
20.50
|
3.49
|
7,600
|
|
|
5/19/2008
|
-0.30 / -1.40%
|
21.10
|
21.10
|
21.10
|
21.10
|
21.10
|
3.60
|
7,100
|
|
|
5/16/2008
|
-0.60 / -2.73%
|
21.40
|
22.60
|
21.40
|
21.40
|
21.40
|
3.65
|
42,900
|
|
|
5/15/2008
|
-0.60 / -2.65%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
3.75
|
1,200
|
|
|
5/14/2008
|
-0.60 / -2.59%
|
22.60
|
22.60
|
22.60
|
22.60
|
22.60
|
3.85
|
600
|
|
|
5/13/2008
|
-0.70 / -2.93%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
3.95
|
700
|
|
|
5/12/2008
|
-0.70 / -2.85%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
4.07
|
2,300
|
|
|
5/9/2008
|
-0.70 / -2.77%
|
24.60
|
24.60
|
24.60
|
24.60
|
24.60
|
4.19
|
1,800
|
|
|
5/8/2008
|
-0.70 / -2.69%
|
25.30
|
25.30
|
25.30
|
25.30
|
25.30
|
4.31
|
1,900
|
|
|
5/7/2008
|
-0.80 / -2.99%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
4.43
|
3,000
|
|
|
5/6/2008
|
-0.70 / -2.55%
|
26.80
|
26.80
|
26.80
|
26.80
|
26.80
|
4.57
|
4,500
|
|
|
5/5/2008
|
-0.50 / -1.79%
|
28.00
|
28.00
|
27.50
|
27.50
|
27.50
|
4.69
|
13,200
|
|
|
4/29/2008
|
-0.50 / -1.75%
|
28.50
|
28.70
|
27.60
|
28.00
|
28.00
|
4.77
|
25,500
|
|
|
4/28/2008
|
+0.40 / +1.42%
|
27.00
|
28.60
|
27.00
|
28.50
|
28.50
|
4.86
|
45,200
|
|
|
4/25/2008
|
+1.30 / +4.85%
|
26.50
|
28.10
|
26.50
|
28.10
|
28.10
|
4.79
|
23,500
|
|
|
4/24/2008
|
-0.70 / -2.55%
|
26.70
|
28.30
|
26.70
|
26.80
|
26.80
|
4.57
|
35,300
|
|
|
4/23/2008
|
-0.70 / -2.48%
|
27.50
|
27.60
|
27.50
|
27.50
|
27.50
|
4.69
|
21,500
|
|
|