|
Closing price on 8/25/2010
|
|
| Open |
13.10 |
| High |
13.60 |
| Low |
12.70 |
| Volume |
155,200 |
| Split-adjusted Price |
3.31 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/25/2010
|
-0.80 / -5.93%
|
13.10
|
13.60
|
12.70
|
12.70
|
12.70
|
3.31
|
155,200
|
|
|
8/24/2010
|
-0.90 / -6.25%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
3.52
|
444,600
|
|
|
8/23/2010
|
-0.50 / -3.36%
|
15.00
|
15.20
|
14.00
|
14.40
|
14.40
|
3.76
|
136,700
|
|
|
8/20/2010
|
-0.10 / -0.67%
|
14.90
|
15.30
|
14.60
|
14.90
|
14.90
|
3.89
|
164,000
|
|
|
8/19/2010
|
0.00 / 0.00%
|
15.00
|
15.50
|
14.70
|
15.00
|
15.00
|
3.91
|
97,900
|
|
|
8/18/2010
|
-0.60 / -3.85%
|
15.70
|
15.70
|
15.00
|
15.00
|
15.00
|
3.91
|
173,400
|
|
|
8/17/2010
|
-0.50 / -3.11%
|
16.50
|
16.50
|
15.00
|
15.60
|
15.60
|
4.07
|
150,800
|
|
|
8/16/2010
|
+0.60 / +3.87%
|
15.30
|
16.10
|
15.20
|
16.10
|
16.10
|
4.20
|
196,200
|
|
|
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
|
|
|