|
Closing price on 7/27/2009
|
|
| Open |
20.50 |
| High |
20.50 |
| Low |
19.30 |
| Volume |
322,200 |
| Split-adjusted Price |
3.87 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2009
|
+1.30 / +6.77%
|
20.50
|
20.50
|
19.30
|
20.50
|
20.50
|
3.87
|
322,200
|
|
|
7/24/2009
|
+1.00 / +5.49%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.20
|
3.62
|
126,400
|
|
|
7/23/2009
|
+0.80 / +4.60%
|
17.10
|
18.20
|
17.10
|
18.20
|
18.20
|
3.43
|
74,400
|
|
|
7/22/2009
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.40
|
3.28
|
12,000
|
|
|
7/21/2009
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
3.23
|
28,400
|
|
|
7/20/2009
|
-0.10 / -0.58%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
3.21
|
24,800
|
|
|
7/17/2009
|
-0.50 / -2.84%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.10
|
3.23
|
22,200
|
|
|
7/16/2009
|
+0.40 / +2.33%
|
18.00
|
18.00
|
17.40
|
17.60
|
17.60
|
3.32
|
16,200
|
|
|
7/15/2009
|
+0.20 / +1.18%
|
17.30
|
17.60
|
17.20
|
17.20
|
17.20
|
3.25
|
30,200
|
|
|
7/14/2009
|
-0.20 / -1.16%
|
17.40
|
17.60
|
16.80
|
17.00
|
17.00
|
3.21
|
32,500
|
|
|
7/13/2009
|
-0.20 / -1.15%
|
17.50
|
17.70
|
17.10
|
17.20
|
17.20
|
3.25
|
29,700
|
|
|
7/10/2009
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.40
|
3.28
|
37,800
|
|
|
7/9/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.50
|
3.30
|
31,700
|
|
|
7/8/2009
|
-0.50 / -2.78%
|
17.50
|
17.80
|
17.30
|
17.50
|
17.50
|
3.30
|
56,500
|
|
|
7/7/2009
|
0.00 / 0.00%
|
18.50
|
18.50
|
17.40
|
18.00
|
18.00
|
3.40
|
53,500
|
|
|
7/6/2009
|
+0.70 / +4.05%
|
17.50
|
18.40
|
17.40
|
18.00
|
18.00
|
3.40
|
71,300
|
|
|
7/3/2009
|
+0.10 / +0.58%
|
17.00
|
17.40
|
16.50
|
17.30
|
17.30
|
3.26
|
70,300
|
|
|
7/2/2009
|
+1.00 / +6.17%
|
17.20
|
17.20
|
16.20
|
17.20
|
17.20
|
3.25
|
64,700
|
|
|
7/1/2009
|
-0.20 / -1.22%
|
15.80
|
16.80
|
15.70
|
16.20
|
16.20
|
3.06
|
57,100
|
|
|
6/30/2009
|
-0.60 / -3.53%
|
17.20
|
17.20
|
16.30
|
16.40
|
16.40
|
3.09
|
75,400
|
|
|
6/29/2009
|
-0.20 / -1.16%
|
17.30
|
17.70
|
17.00
|
17.00
|
17.00
|
3.21
|
39,600
|
|
|
6/26/2009
|
+0.40 / +2.38%
|
17.10
|
18.00
|
16.80
|
17.20
|
17.20
|
3.25
|
88,200
|
|
|
6/25/2009
|
-0.40 / -2.33%
|
18.20
|
18.20
|
16.50
|
16.80
|
16.80
|
3.17
|
52,100
|
|
|
6/24/2009
|
+1.20 / +7.50%
|
16.00
|
17.20
|
16.00
|
17.20
|
17.20
|
3.25
|
22,500
|
|
|
6/23/2009
|
-1.10 / -6.43%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
3.02
|
156,900
|
|
|
6/22/2009
|
-1.20 / -6.56%
|
17.80
|
17.80
|
17.10
|
17.10
|
17.10
|
3.23
|
112,400
|
|
|
6/19/2009
|
-0.10 / -0.54%
|
18.80
|
19.00
|
18.00
|
18.30
|
18.30
|
3.45
|
57,600
|
|
|
6/18/2009
|
+0.60 / +3.37%
|
18.20
|
18.50
|
17.30
|
18.40
|
18.40
|
3.47
|
98,300
|
|
|
6/17/2009
|
-0.30 / -1.66%
|
16.90
|
19.00
|
16.90
|
17.80
|
17.80
|
3.36
|
114,100
|
|
|
6/16/2009
|
-1.30 / -6.70%
|
18.30
|
18.30
|
18.10
|
18.10
|
18.10
|
3.42
|
82,500
|
|
|