|
Closing price on 7/29/2011
|
|
| Open |
6.20 |
| High |
6.70 |
| Low |
6.20 |
| Volume |
54,300 |
| Split-adjusted Price |
1.93 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/29/2011
|
0.00 / 0.00%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
1.93
|
54,300
|
|
|
7/28/2011
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
1.93
|
44,900
|
|
|
7/27/2011
|
-0.10 / -1.49%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
1.90
|
39,800
|
|
|
7/26/2011
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.50
|
6.70
|
6.70
|
1.93
|
18,900
|
|
|
7/25/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.93
|
42,400
|
|
|
7/22/2011
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
1.93
|
35,000
|
|
|
7/21/2011
|
-0.30 / -4.29%
|
6.90
|
6.90
|
6.70
|
6.70
|
6.70
|
1.93
|
18,400
|
|
|
7/20/2011
|
+0.20 / +2.94%
|
6.70
|
7.00
|
6.70
|
7.00
|
7.00
|
2.02
|
60,900
|
|
|
7/19/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
1.96
|
12,800
|
|
|
7/18/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.80
|
6.80
|
6.80
|
1.96
|
25,900
|
|
|
7/15/2011
|
+0.20 / +2.99%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
1.99
|
51,200
|
|
|
7/14/2011
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
1.93
|
48,000
|
|
|
7/13/2011
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
1.96
|
26,500
|
|
|
7/12/2011
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
1.96
|
19,200
|
|
|
7/11/2011
|
-0.20 / -2.86%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
1.96
|
21,900
|
|
|
7/8/2011
|
+0.10 / +1.45%
|
6.80
|
7.00
|
6.70
|
7.00
|
7.00
|
2.02
|
64,200
|
|
|
7/7/2011
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
1.99
|
43,900
|
|
|
7/6/2011
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
1.96
|
61,800
|
|
|
7/5/2011
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
1.99
|
88,000
|
|
|
7/4/2011
|
+0.30 / +4.62%
|
6.80
|
6.80
|
6.50
|
6.80
|
6.80
|
1.96
|
54,300
|
|
|
7/1/2011
|
-0.20 / -2.99%
|
6.60
|
6.80
|
6.50
|
6.50
|
6.50
|
1.87
|
48,100
|
|
|
6/30/2011
|
-0.20 / -2.90%
|
7.10
|
7.10
|
6.70
|
6.70
|
6.70
|
1.93
|
103,600
|
|
|
6/29/2011
|
+0.10 / +1.47%
|
6.70
|
6.90
|
6.60
|
6.90
|
6.90
|
1.99
|
58,500
|
|
|
6/28/2011
|
-0.10 / -1.45%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
1.96
|
26,600
|
|
|
6/27/2011
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
1.99
|
48,700
|
|
|
6/24/2011
|
0.00 / 0.00%
|
7.00
|
7.10
|
6.70
|
7.00
|
7.00
|
2.02
|
99,800
|
|
|
6/23/2011
|
-0.20 / -2.78%
|
7.20
|
7.20
|
6.90
|
7.00
|
7.00
|
2.02
|
26,500
|
|
|
6/22/2011
|
+0.30 / +4.35%
|
7.20
|
7.30
|
6.90
|
7.20
|
7.20
|
2.08
|
141,000
|
|
|
6/21/2011
|
-0.10 / -1.43%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
1.99
|
84,100
|
|
|
6/20/2011
|
+0.40 / +6.06%
|
6.40
|
7.00
|
6.20
|
7.00
|
7.00
|
2.02
|
162,300
|
|
|