|
Closing price on 7/14/2008
|
|
| Open |
22.60 |
| High |
22.60 |
| Low |
22.40 |
| Volume |
22,100 |
| Split-adjusted Price |
3.85 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/14/2008
|
+0.80 / +3.67%
|
22.60
|
22.60
|
22.40
|
22.60
|
22.60
|
3.85
|
22,100
|
|
|
7/11/2008
|
+0.80 / +3.81%
|
21.80
|
21.80
|
21.80
|
21.80
|
21.80
|
3.72
|
11,200
|
|
|
7/10/2008
|
+0.80 / +3.96%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
3.58
|
7,300
|
|
|
7/9/2008
|
+0.50 / +2.54%
|
19.50
|
20.20
|
19.50
|
20.20
|
20.20
|
3.44
|
27,500
|
|
|
7/8/2008
|
+0.20 / +1.03%
|
19.20
|
20.60
|
19.20
|
19.70
|
19.70
|
3.36
|
56,000
|
|
|
7/7/2008
|
-0.20 / -1.02%
|
20.40
|
20.40
|
19.00
|
19.50
|
19.50
|
3.32
|
104,400
|
|
|
7/4/2008
|
+0.70 / +3.68%
|
19.70
|
19.70
|
19.70
|
19.70
|
19.70
|
3.36
|
13,500
|
|
|
7/3/2008
|
+0.60 / +3.26%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
3.24
|
11,700
|
|
|
7/2/2008
|
+0.70 / +3.95%
|
18.40
|
18.40
|
17.50
|
18.40
|
18.40
|
3.14
|
44,200
|
|
|
7/1/2008
|
+0.40 / +2.31%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.02
|
6,100
|
|
|
6/30/2008
|
+0.40 / +2.37%
|
16.70
|
17.30
|
16.70
|
17.30
|
17.30
|
2.95
|
32,200
|
|
|
6/27/2008
|
+0.50 / +3.05%
|
16.40
|
17.10
|
15.90
|
16.90
|
16.90
|
2.88
|
26,300
|
|
|
6/26/2008
|
+0.20 / +1.23%
|
16.80
|
16.80
|
15.60
|
16.40
|
16.40
|
2.80
|
39,600
|
|
|
6/25/2008
|
+0.50 / +3.18%
|
16.20
|
16.20
|
16.00
|
16.20
|
16.20
|
2.76
|
13,500
|
|
|
6/24/2008
|
+0.90 / +6.08%
|
15.50
|
15.70
|
15.10
|
15.70
|
15.70
|
2.68
|
28,000
|
|
|
6/23/2008
|
-0.20 / -1.33%
|
14.40
|
15.60
|
14.40
|
14.80
|
14.80
|
2.52
|
22,600
|
|
|
6/20/2008
|
-0.60 / -3.85%
|
15.00
|
15.00
|
15.00
|
15.00
|
15.00
|
2.56
|
6,300
|
|
|
6/19/2008
|
+0.10 / +0.65%
|
15.60
|
15.60
|
15.60
|
15.60
|
15.60
|
2.66
|
5,500
|
|
|
6/18/2008
|
-0.40 / -2.52%
|
16.30
|
16.30
|
15.50
|
15.50
|
15.50
|
2.64
|
37,700
|
|
|
6/17/2008
|
+0.40 / +2.58%
|
15.90
|
15.90
|
15.90
|
15.90
|
15.90
|
2.71
|
200
|
|
|
6/16/2008
|
+0.40 / +2.65%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
2.64
|
7,700
|
|
|
6/13/2008
|
+0.40 / +2.72%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
2.57
|
9,200
|
|
|
6/12/2008
|
+0.20 / +1.38%
|
14.70
|
14.70
|
14.70
|
14.70
|
14.70
|
2.51
|
2,800
|
|
|
6/11/2008
|
0.00 / 0.00%
|
13.70
|
14.50
|
13.70
|
14.50
|
14.50
|
2.47
|
18,800
|
|
|
6/10/2008
|
0.00 / 0.00%
|
14.10
|
14.50
|
14.10
|
14.50
|
14.50
|
2.47
|
25,400
|
|
|
6/9/2008
|
-0.40 / -2.68%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
2.47
|
1,400
|
|
|
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
|
|
|