|
Closing price on 7/25/2012
|
|
| Open |
7.30 |
| High |
7.50 |
| Low |
7.20 |
| Volume |
166,000 |
| Split-adjusted Price |
2.32 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/25/2012
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.20
|
7.40
|
7.40
|
2.32
|
166,000
|
|
|
7/24/2012
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.30
|
2.29
|
322,900
|
|
|
7/23/2012
|
-0.30 / -3.85%
|
7.70
|
7.70
|
7.50
|
7.50
|
7.50
|
2.36
|
196,500
|
|
|
7/20/2012
|
-0.20 / -2.50%
|
8.00
|
8.20
|
7.70
|
7.80
|
7.80
|
2.45
|
223,100
|
|
|
7/19/2012
|
+0.50 / +6.67%
|
8.00
|
8.00
|
7.70
|
8.00
|
8.00
|
2.51
|
434,200
|
|
|
7/18/2012
|
+0.30 / +4.17%
|
7.50
|
7.50
|
7.20
|
7.50
|
7.50
|
2.36
|
430,900
|
|
|
7/17/2012
|
+0.40 / +5.88%
|
6.70
|
7.20
|
6.70
|
7.20
|
7.20
|
2.26
|
225,200
|
|
|
7/16/2012
|
-0.30 / -4.23%
|
7.10
|
7.10
|
6.80
|
6.80
|
6.80
|
2.14
|
53,800
|
|
|
7/13/2012
|
+0.20 / +2.90%
|
6.90
|
7.10
|
6.90
|
7.10
|
7.10
|
2.23
|
132,300
|
|
|
7/12/2012
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
2.17
|
33,400
|
|
|
7/11/2012
|
-0.10 / -1.47%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
2.10
|
45,300
|
|
|
7/10/2012
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.14
|
47,900
|
|
|
7/9/2012
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
2.14
|
63,900
|
|
|
7/6/2012
|
+0.10 / +1.45%
|
7.00
|
7.00
|
6.80
|
7.00
|
7.00
|
2.20
|
23,000
|
|
|
7/5/2012
|
+0.30 / +4.55%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
2.17
|
164,600
|
|
|
7/4/2012
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.50
|
6.60
|
6.60
|
2.07
|
19,700
|
|
|
7/3/2012
|
-0.10 / -1.49%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
2.07
|
149,600
|
|
|
7/2/2012
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
2.10
|
51,900
|
|
|
6/29/2012
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.80
|
6.90
|
6.90
|
2.17
|
33,200
|
|
|
6/28/2012
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
2.17
|
51,200
|
|
|
6/27/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
2.10
|
69,100
|
|
|
6/26/2012
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
2.10
|
90,100
|
|
|
6/25/2012
|
-0.20 / -2.82%
|
7.00
|
7.10
|
6.80
|
6.90
|
6.90
|
2.17
|
126,200
|
|
|
6/22/2012
|
-0.40 / -5.33%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
2.23
|
204,000
|
|
|
6/21/2012
|
0.00 / 0.00%
|
7.50
|
7.60
|
7.40
|
7.50
|
7.50
|
2.23
|
51,000
|
|
|
6/20/2012
|
+0.10 / +1.35%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.23
|
17,300
|
|
|
6/19/2012
|
-0.20 / -2.63%
|
7.50
|
7.50
|
7.40
|
7.40
|
7.40
|
2.20
|
102,600
|
|
|
6/18/2012
|
0.00 / 0.00%
|
7.80
|
7.80
|
7.50
|
7.60
|
7.60
|
2.26
|
75,800
|
|
|
6/15/2012
|
+0.10 / +1.33%
|
7.50
|
7.70
|
7.50
|
7.60
|
7.60
|
2.26
|
63,000
|
|
|
6/14/2012
|
-0.20 / -2.60%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.50
|
2.23
|
64,900
|
|
|