|
Closing price on 8/13/2010
|
|
| Open |
15.00 |
| High |
15.80 |
| Low |
14.50 |
| Volume |
317,100 |
| Split-adjusted Price |
4.04 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/13/2010
|
+0.20 / +1.31%
|
15.00
|
15.80
|
14.50
|
15.50
|
15.50
|
4.04
|
317,100
|
|
|
8/12/2010
|
-1.00 / -6.13%
|
16.50
|
16.50
|
15.30
|
15.30
|
15.30
|
3.99
|
338,100
|
|
|
8/11/2010
|
+0.20 / +1.24%
|
16.10
|
16.50
|
16.10
|
16.30
|
16.30
|
4.25
|
244,300
|
|
|
8/10/2010
|
-0.70 / -4.17%
|
16.70
|
16.70
|
15.80
|
16.10
|
16.10
|
4.20
|
312,900
|
|
|
8/9/2010
|
-0.60 / -3.45%
|
17.70
|
18.00
|
16.60
|
16.80
|
16.80
|
4.38
|
216,400
|
|
|
8/6/2010
|
+0.80 / +4.82%
|
16.50
|
17.40
|
16.00
|
17.40
|
17.40
|
4.54
|
611,100
|
|
|
8/5/2010
|
-0.40 / -2.35%
|
16.00
|
17.10
|
16.00
|
16.60
|
16.60
|
4.33
|
879,200
|
|
|
8/4/2010
|
-0.70 / -3.95%
|
17.80
|
17.80
|
16.80
|
17.00
|
17.00
|
4.43
|
166,600
|
|
|
8/3/2010
|
-0.10 / -0.56%
|
18.00
|
18.10
|
17.50
|
17.70
|
17.70
|
4.62
|
166,500
|
|
|
8/2/2010
|
-0.20 / -1.11%
|
18.10
|
18.10
|
17.70
|
17.80
|
17.80
|
4.64
|
110,700
|
|
|
7/30/2010
|
-0.40 / -2.17%
|
18.50
|
19.00
|
18.00
|
18.00
|
18.00
|
4.69
|
136,300
|
|
|
7/29/2010
|
+0.50 / +2.79%
|
17.70
|
18.40
|
17.60
|
18.40
|
18.40
|
4.80
|
116,900
|
|
|
7/28/2010
|
-0.30 / -1.65%
|
18.30
|
18.40
|
17.30
|
17.90
|
17.90
|
4.67
|
244,400
|
|
|
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
|
|
|