|
Closing price on 7/7/2009
|
|
| Open |
18.50 |
| High |
18.50 |
| Low |
17.40 |
| Volume |
53,500 |
| Split-adjusted Price |
3.40 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
6/15/2009
|
-1.50 / -7.18%
|
19.50
|
20.50
|
19.40
|
19.40
|
19.40
|
3.66
|
119,300
|
|
|
6/12/2009
|
+0.40 / +1.95%
|
22.10
|
22.10
|
19.50
|
20.90
|
20.90
|
3.94
|
243,400
|
|
|
6/11/2009
|
+0.30 / +1.49%
|
18.90
|
21.10
|
18.90
|
20.50
|
20.50
|
3.87
|
139,000
|
|
|
6/10/2009
|
-1.60 / -7.34%
|
21.60
|
21.60
|
20.10
|
20.20
|
20.20
|
3.81
|
123,100
|
|
|
6/9/2009
|
+1.40 / +6.86%
|
21.80
|
21.80
|
20.80
|
21.80
|
21.80
|
4.11
|
329,800
|
|
|
6/8/2009
|
+1.30 / +6.81%
|
20.40
|
20.40
|
20.40
|
20.40
|
20.40
|
3.85
|
65,900
|
|
|
6/5/2009
|
+1.10 / +6.11%
|
18.80
|
19.10
|
18.70
|
19.10
|
19.10
|
3.60
|
246,700
|
|
|
6/4/2009
|
+0.40 / +2.27%
|
16.60
|
18.50
|
16.60
|
18.00
|
18.00
|
3.40
|
107,800
|
|
|
6/3/2009
|
-0.30 / -1.68%
|
17.90
|
18.00
|
17.50
|
17.60
|
17.60
|
3.32
|
103,300
|
|
|
6/2/2009
|
+0.70 / +4.07%
|
18.20
|
18.20
|
17.70
|
17.90
|
17.90
|
3.38
|
253,300
|
|
|
6/1/2009
|
+0.80 / +4.88%
|
16.80
|
17.20
|
16.80
|
17.20
|
17.20
|
3.25
|
59,800
|
|
|
5/29/2009
|
+0.40 / +2.50%
|
16.20
|
16.50
|
15.40
|
16.40
|
16.40
|
3.09
|
82,800
|
|
|
5/28/2009
|
-1.40 / -8.05%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.00
|
3.02
|
82,100
|
|
|
5/27/2009
|
-0.40 / -2.25%
|
17.00
|
18.20
|
16.60
|
17.40
|
17.40
|
3.28
|
142,700
|
|
|