|
Closing price on 8/18/2009
|
|
| Open |
24.50 |
| High |
24.90 |
| Low |
23.10 |
| Volume |
446,700 |
| Split-adjusted Price |
4.22 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2009
|
+0.60 / +2.58%
|
24.50
|
24.90
|
23.10
|
23.90
|
23.90
|
4.22
|
446,700
|
|
|
8/17/2009
|
+0.70 / +3.10%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
4.12
|
51,800
|
|
|
8/14/2009
|
+1.60 / +7.62%
|
21.80
|
22.60
|
20.50
|
22.60
|
22.60
|
3.99
|
187,100
|
|
|
8/13/2009
|
-1.20 / -5.41%
|
22.00
|
23.00
|
21.00
|
21.00
|
21.00
|
3.71
|
275,300
|
|
|
8/12/2009
|
+0.10 / +0.45%
|
21.00
|
23.70
|
21.00
|
22.20
|
22.20
|
3.92
|
234,000
|
|
|
8/11/2009
|
-1.40 / -5.96%
|
22.20
|
23.70
|
22.10
|
22.10
|
22.10
|
3.91
|
193,600
|
|
|
8/10/2009
|
-1.60 / -6.37%
|
25.00
|
26.30
|
23.50
|
23.50
|
23.50
|
4.15
|
319,700
|
|
|
8/7/2009
|
+1.10 / +4.58%
|
25.60
|
25.60
|
24.00
|
25.10
|
25.10
|
4.44
|
692,200
|
|
|
8/6/2009
|
+1.20 / +5.26%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
4.24
|
103,900
|
|
|
8/5/2009
|
+1.30 / +6.05%
|
21.50
|
22.80
|
21.50
|
22.80
|
22.80
|
4.03
|
159,800
|
|
|
8/4/2009
|
+1.40 / +6.97%
|
21.00
|
21.50
|
20.50
|
21.50
|
21.50
|
3.80
|
449,800
|
|
|
8/3/2009
|
-0.20 / -0.99%
|
20.50
|
20.50
|
19.80
|
20.10
|
20.10
|
3.55
|
116,700
|
|
|
7/31/2009
|
+1.10 / +5.73%
|
20.00
|
20.40
|
19.50
|
20.30
|
20.30
|
3.59
|
139,700
|
|
|
7/30/2009
|
-0.60 / -3.03%
|
19.60
|
19.60
|
18.80
|
19.20
|
19.20
|
3.39
|
84,000
|
|
|
7/29/2009
|
+0.30 / +1.54%
|
19.90
|
20.50
|
19.20
|
19.80
|
19.80
|
3.50
|
90,700
|
|
|
7/28/2009
|
-1.00 / -4.88%
|
21.10
|
21.10
|
19.00
|
19.50
|
19.50
|
3.45
|
87,400
|
|
|
7/27/2009
|
+1.30 / +6.77%
|
20.50
|
20.50
|
19.30
|
20.50
|
20.50
|
3.62
|
322,200
|
|
|
7/24/2009
|
+1.00 / +5.49%
|
19.10
|
19.20
|
19.10
|
19.20
|
19.20
|
3.39
|
126,400
|
|
|
7/23/2009
|
+0.80 / +4.60%
|
17.10
|
18.20
|
17.10
|
18.20
|
18.20
|
3.22
|
74,400
|
|
|
7/22/2009
|
+0.30 / +1.75%
|
17.10
|
17.40
|
17.00
|
17.40
|
17.40
|
3.08
|
12,000
|
|
|
7/21/2009
|
+0.10 / +0.59%
|
17.00
|
17.10
|
16.90
|
17.10
|
17.10
|
3.02
|
28,400
|
|
|
7/20/2009
|
-0.10 / -0.58%
|
16.50
|
17.00
|
16.50
|
17.00
|
17.00
|
3.00
|
24,800
|
|
|
7/17/2009
|
-0.50 / -2.84%
|
17.50
|
17.50
|
17.00
|
17.10
|
17.10
|
3.02
|
22,200
|
|
|
7/16/2009
|
+0.40 / +2.33%
|
18.00
|
18.00
|
17.40
|
17.60
|
17.60
|
3.11
|
16,200
|
|
|
7/15/2009
|
+0.20 / +1.18%
|
17.30
|
17.60
|
17.20
|
17.20
|
17.20
|
3.04
|
30,200
|
|
|
7/14/2009
|
-0.20 / -1.16%
|
17.40
|
17.60
|
16.80
|
17.00
|
17.00
|
3.00
|
32,500
|
|
|
7/13/2009
|
-0.20 / -1.15%
|
17.50
|
17.70
|
17.10
|
17.20
|
17.20
|
3.04
|
29,700
|
|
|
7/10/2009
|
-0.10 / -0.57%
|
17.50
|
17.50
|
17.10
|
17.40
|
17.40
|
3.08
|
37,800
|
|
|
7/9/2009
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.30
|
17.50
|
17.50
|
3.09
|
31,700
|
|
|
7/8/2009
|
-0.50 / -2.78%
|
17.50
|
17.80
|
17.30
|
17.50
|
17.50
|
3.09
|
56,500
|
|
|