|
Closing price on 9/21/2009
|
|
| Open |
29.40 |
| High |
29.40 |
| Low |
26.50 |
| Volume |
92,300 |
| Split-adjusted Price |
5.23 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2009
|
-0.20 / -0.72%
|
29.40
|
29.40
|
26.50
|
27.70
|
27.70
|
5.23
|
92,300
|
|
|
9/18/2009
|
+1.80 / +6.90%
|
27.00
|
27.90
|
25.50
|
27.90
|
27.90
|
5.27
|
211,800
|
|
|
9/17/2009
|
-1.50 / -5.43%
|
25.80
|
27.40
|
25.80
|
26.10
|
26.10
|
4.93
|
499,000
|
|
|
9/16/2009
|
-0.40 / -1.43%
|
28.00
|
28.50
|
27.60
|
27.60
|
27.60
|
5.21
|
82,100
|
|
|
9/15/2009
|
-2.00 / -6.67%
|
32.10
|
32.10
|
27.90
|
28.00
|
28.00
|
5.28
|
418,700
|
|
|
9/14/2009
|
+1.90 / +6.76%
|
30.00
|
30.00
|
29.30
|
30.00
|
30.00
|
5.66
|
371,900
|
|
|
9/11/2009
|
+1.80 / +6.84%
|
28.10
|
28.10
|
27.20
|
28.10
|
28.10
|
5.30
|
285,600
|
|
|
9/10/2009
|
+1.10 / +4.37%
|
26.30
|
26.30
|
25.50
|
26.30
|
26.30
|
4.96
|
243,000
|
|
|
9/9/2009
|
+1.60 / +6.78%
|
23.80
|
25.20
|
23.70
|
25.20
|
25.20
|
4.76
|
293,400
|
|
|
9/8/2009
|
-0.20 / -0.84%
|
23.20
|
24.00
|
23.20
|
23.60
|
23.60
|
4.45
|
93,400
|
|
|
9/7/2009
|
+0.10 / +0.42%
|
24.30
|
24.30
|
22.80
|
23.80
|
23.80
|
4.49
|
126,700
|
|
|
9/4/2009
|
-0.90 / -3.66%
|
25.00
|
25.00
|
22.10
|
23.70
|
23.70
|
4.47
|
385,700
|
|
|
9/3/2009
|
+1.60 / +6.96%
|
22.80
|
24.60
|
22.70
|
24.60
|
24.60
|
4.64
|
357,500
|
|
|
9/1/2009
|
-0.30 / -1.29%
|
22.20
|
23.40
|
22.20
|
23.00
|
23.00
|
4.34
|
124,300
|
|
|
8/31/2009
|
-0.50 / -2.10%
|
23.90
|
24.50
|
23.20
|
23.30
|
23.30
|
4.40
|
132,500
|
|
|
8/28/2009
|
+1.40 / +6.25%
|
22.30
|
23.90
|
22.30
|
23.80
|
23.80
|
4.49
|
306,200
|
|
|
8/27/2009
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.00
|
22.40
|
22.40
|
4.23
|
93,500
|
|
|
8/26/2009
|
+0.60 / +2.73%
|
23.00
|
23.00
|
21.20
|
22.60
|
22.60
|
4.26
|
88,100
|
|
|
8/25/2009
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.10
|
22.00
|
22.00
|
4.15
|
101,700
|
|
|
8/24/2009
|
-0.50 / -2.22%
|
22.00
|
22.90
|
21.70
|
22.00
|
22.00
|
4.15
|
169,700
|
|
|
8/21/2009
|
0.00 / 0.00%
|
22.30
|
23.80
|
22.30
|
22.50
|
22.50
|
4.25
|
216,600
|
|
|
8/20/2009
|
-0.60 / -2.60%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.50
|
4.25
|
157,300
|
|
|
8/19/2009
|
-0.80 / -3.35%
|
24.30
|
24.30
|
22.50
|
23.10
|
23.10
|
4.36
|
189,700
|
|
|
8/18/2009
|
+0.60 / +2.58%
|
24.50
|
24.90
|
23.10
|
23.90
|
23.90
|
4.51
|
446,700
|
|
|
8/17/2009
|
+0.70 / +3.10%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
4.40
|
51,800
|
|
|
8/14/2009
|
+1.60 / +7.62%
|
21.80
|
22.60
|
20.50
|
22.60
|
22.60
|
4.26
|
187,100
|
|
|
8/13/2009
|
-1.20 / -5.41%
|
22.00
|
23.00
|
21.00
|
21.00
|
21.00
|
3.96
|
275,300
|
|
|
8/12/2009
|
+0.10 / +0.45%
|
21.00
|
23.70
|
21.00
|
22.20
|
22.20
|
4.19
|
234,000
|
|
|
8/11/2009
|
-1.40 / -5.96%
|
22.20
|
23.70
|
22.10
|
22.10
|
22.10
|
4.17
|
193,600
|
|
|
8/10/2009
|
-1.60 / -6.37%
|
25.00
|
26.30
|
23.50
|
23.50
|
23.50
|
4.43
|
319,700
|
|
|