|
Closing price on 7/27/2010
|
|
| Open |
18.60 |
| High |
18.90 |
| Low |
18.10 |
| Volume |
194,400 |
| Split-adjusted Price |
4.75 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/27/2010
|
-0.10 / -0.55%
|
18.60
|
18.90
|
18.10
|
18.20
|
18.20
|
4.75
|
194,400
|
|
|
7/26/2010
|
-0.50 / -2.66%
|
18.80
|
19.00
|
18.20
|
18.30
|
18.30
|
4.77
|
162,600
|
|
|
7/23/2010
|
-0.20 / -1.05%
|
19.40
|
19.50
|
18.50
|
18.80
|
18.80
|
4.90
|
241,500
|
|
|
7/22/2010
|
-0.70 / -3.55%
|
19.50
|
19.70
|
18.80
|
19.00
|
19.00
|
4.95
|
186,900
|
|
|
7/21/2010
|
-0.30 / -1.50%
|
20.20
|
20.40
|
19.40
|
19.70
|
19.70
|
5.14
|
220,300
|
|
|
7/20/2010
|
+0.30 / +1.52%
|
19.80
|
20.50
|
19.70
|
20.00
|
20.00
|
5.22
|
566,100
|
|
|
7/19/2010
|
+0.20 / +1.03%
|
19.20
|
19.80
|
19.10
|
19.70
|
19.70
|
5.14
|
269,900
|
|
|
7/16/2010
|
-0.40 / -2.01%
|
20.00
|
20.10
|
19.50
|
19.50
|
19.50
|
5.09
|
343,700
|
|
|
7/15/2010
|
+0.10 / +0.51%
|
19.90
|
20.50
|
19.50
|
19.90
|
19.90
|
5.19
|
517,100
|
|
|
7/14/2010
|
+0.50 / +2.59%
|
19.20
|
20.30
|
19.10
|
19.80
|
19.80
|
5.16
|
727,600
|
|
|
7/13/2010
|
+0.40 / +2.12%
|
19.10
|
19.30
|
18.70
|
19.30
|
19.30
|
5.03
|
276,900
|
|
|
7/12/2010
|
+0.20 / +1.07%
|
18.80
|
19.00
|
18.50
|
18.90
|
18.90
|
4.93
|
295,500
|
|
|
7/9/2010
|
+0.40 / +2.19%
|
17.40
|
19.50
|
17.40
|
18.70
|
18.70
|
4.88
|
471,000
|
|
|
7/8/2010
|
-0.20 / -1.08%
|
18.60
|
18.70
|
18.10
|
18.30
|
18.30
|
4.77
|
415,600
|
|
|
7/7/2010
|
+0.20 / +1.09%
|
18.60
|
18.90
|
18.10
|
18.50
|
18.50
|
4.82
|
366,200
|
|
|
7/6/2010
|
-0.60 / -3.17%
|
18.90
|
18.90
|
17.80
|
18.30
|
18.30
|
4.77
|
295,900
|
|
|
7/5/2010
|
-0.40 / -2.07%
|
19.30
|
19.80
|
18.70
|
18.90
|
18.90
|
4.93
|
328,700
|
|
|
7/2/2010
|
+0.70 / +3.76%
|
18.60
|
19.40
|
18.50
|
19.30
|
19.30
|
5.03
|
1,443,900
|
|
|
7/1/2010
|
+0.80 / +4.49%
|
17.20
|
18.70
|
17.20
|
18.60
|
18.60
|
4.85
|
474,600
|
|
|
6/30/2010
|
-0.40 / -2.20%
|
17.20
|
17.90
|
17.00
|
17.80
|
17.80
|
4.64
|
346,500
|
|
|
6/29/2010
|
-0.10 / -0.55%
|
18.30
|
18.50
|
17.90
|
18.20
|
18.20
|
4.75
|
296,600
|
|
|
6/28/2010
|
+0.50 / +2.81%
|
17.70
|
18.70
|
17.50
|
18.30
|
18.30
|
4.77
|
520,300
|
|
|
6/25/2010
|
-0.20 / -1.11%
|
17.50
|
17.90
|
16.80
|
17.80
|
17.80
|
4.64
|
422,400
|
|
|
6/24/2010
|
-0.30 / -1.64%
|
18.00
|
18.10
|
17.70
|
18.00
|
18.00
|
4.69
|
162,500
|
|
|
6/23/2010
|
-0.30 / -1.61%
|
17.80
|
18.50
|
17.70
|
18.30
|
18.30
|
4.77
|
251,000
|
|
|
6/22/2010
|
+0.70 / +3.91%
|
19.00
|
19.10
|
18.40
|
18.60
|
18.60
|
4.85
|
757,000
|
|
|
6/21/2010
|
+1.00 / +5.92%
|
16.90
|
17.90
|
16.90
|
17.90
|
17.90
|
4.67
|
442,500
|
|
|
6/18/2010
|
-0.10 / -0.59%
|
17.00
|
17.10
|
16.60
|
16.90
|
16.90
|
4.41
|
160,900
|
|
|
6/17/2010
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.90
|
17.00
|
17.00
|
4.43
|
94,600
|
|
|
6/16/2010
|
-0.20 / -1.16%
|
17.20
|
17.80
|
17.00
|
17.00
|
17.00
|
4.43
|
120,500
|
|
|