|
Closing price on 9/5/2008
|
|
| Open |
36.80 |
| High |
36.80 |
| Low |
32.50 |
| Volume |
417,900 |
| Split-adjusted Price |
6.27 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2008
|
+2.30 / +6.67%
|
36.80
|
36.80
|
32.50
|
36.80
|
36.80
|
6.27
|
417,900
|
|
|
9/4/2008
|
+2.20 / +6.81%
|
34.50
|
34.50
|
33.00
|
34.50
|
34.50
|
5.88
|
199,500
|
|
|
9/3/2008
|
+2.10 / +6.95%
|
32.30
|
32.30
|
32.30
|
32.30
|
32.30
|
5.51
|
2,700
|
|
|
8/29/2008
|
+1.80 / +6.34%
|
30.20
|
30.20
|
29.50
|
30.20
|
30.20
|
5.15
|
149,800
|
|
|
8/28/2008
|
+1.80 / +6.77%
|
28.40
|
28.40
|
26.70
|
28.40
|
28.40
|
4.84
|
545,100
|
|
|
8/27/2008
|
+1.70 / +6.83%
|
26.60
|
26.60
|
26.60
|
26.60
|
26.60
|
4.53
|
13,600
|
|
|
8/26/2008
|
+1.60 / +6.87%
|
24.90
|
24.90
|
24.90
|
24.90
|
24.90
|
4.24
|
4,300
|
|
|
8/25/2008
|
+1.40 / +6.39%
|
23.30
|
23.30
|
23.30
|
23.30
|
23.30
|
3.97
|
14,100
|
|
|
8/22/2008
|
+0.70 / +3.30%
|
21.90
|
21.90
|
20.60
|
21.90
|
21.90
|
3.73
|
124,800
|
|
|
8/21/2008
|
+1.90 / +9.84%
|
19.00
|
21.20
|
18.90
|
21.20
|
21.20
|
3.61
|
71,300
|
|
|
8/20/2008
|
-1.70 / -8.10%
|
20.00
|
20.90
|
19.10
|
19.30
|
19.30
|
3.29
|
111,500
|
|
|
8/19/2008
|
+1.10 / +5.53%
|
21.20
|
21.20
|
19.00
|
21.00
|
21.00
|
3.58
|
261,400
|
|
|
8/18/2008
|
+1.30 / +6.99%
|
19.90
|
19.90
|
19.80
|
19.90
|
19.90
|
3.39
|
77,100
|
|
|
8/15/2008
|
+0.70 / +3.91%
|
18.60
|
18.60
|
18.60
|
18.60
|
18.60
|
3.17
|
8,200
|
|
|
8/14/2008
|
+0.20 / +1.13%
|
17.70
|
17.90
|
17.60
|
17.90
|
17.90
|
3.05
|
50,600
|
|
|
8/13/2008
|
+0.50 / +2.91%
|
17.70
|
17.70
|
16.60
|
17.70
|
17.70
|
3.02
|
128,800
|
|
|
8/12/2008
|
+0.60 / +3.61%
|
17.20
|
17.20
|
16.60
|
17.20
|
17.20
|
2.93
|
90,900
|
|
|
8/11/2008
|
+0.10 / +0.61%
|
16.60
|
16.60
|
16.60
|
16.60
|
16.60
|
2.83
|
17,800
|
|
|
8/8/2008
|
+0.10 / +0.61%
|
15.90
|
16.50
|
15.90
|
16.50
|
16.50
|
2.81
|
80,700
|
|
|
8/7/2008
|
-0.60 / -3.53%
|
16.40
|
17.50
|
16.40
|
16.40
|
16.40
|
2.80
|
113,900
|
|
|
8/6/2008
|
-0.70 / -3.95%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
2.90
|
13,300
|
|
|
8/5/2008
|
0.00 / 0.00%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.02
|
0
|
|
|
8/4/2008
|
-0.70 / -3.80%
|
17.70
|
17.70
|
17.70
|
17.70
|
17.70
|
3.02
|
500
|
|
|
8/1/2008
|
-0.70 / -3.66%
|
18.40
|
18.40
|
18.40
|
18.40
|
18.40
|
3.14
|
700
|
|
|
7/31/2008
|
-0.40 / -2.05%
|
19.10
|
19.10
|
19.10
|
19.10
|
19.10
|
3.26
|
200
|
|
|
7/30/2008
|
-0.50 / -2.50%
|
19.70
|
21.00
|
19.50
|
19.50
|
19.50
|
3.32
|
6,500
|
|
|
7/29/2008
|
0.00 / 0.00%
|
19.20
|
20.60
|
19.20
|
20.00
|
20.00
|
3.41
|
67,500
|
|
|
7/28/2008
|
-0.60 / -2.91%
|
19.80
|
20.50
|
19.80
|
20.00
|
20.00
|
3.41
|
79,200
|
|
|
7/25/2008
|
-0.80 / -3.74%
|
20.60
|
20.60
|
20.60
|
20.60
|
20.60
|
3.51
|
1,500
|
|
|
7/24/2008
|
-0.80 / -3.60%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
3.65
|
17,500
|
|
|