|
Closing price on 9/9/2009
|
|
| Open |
23.80 |
| High |
25.20 |
| Low |
23.70 |
| Volume |
293,400 |
| Split-adjusted Price |
4.45 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/9/2009
|
+1.60 / +6.78%
|
23.80
|
25.20
|
23.70
|
25.20
|
25.20
|
4.45
|
293,400
|
|
|
9/8/2009
|
-0.20 / -0.84%
|
23.20
|
24.00
|
23.20
|
23.60
|
23.60
|
4.17
|
93,400
|
|
|
9/7/2009
|
+0.10 / +0.42%
|
24.30
|
24.30
|
22.80
|
23.80
|
23.80
|
4.21
|
126,700
|
|
|
9/4/2009
|
-0.90 / -3.66%
|
25.00
|
25.00
|
22.10
|
23.70
|
23.70
|
4.19
|
385,700
|
|
|
9/3/2009
|
+1.60 / +6.96%
|
22.80
|
24.60
|
22.70
|
24.60
|
24.60
|
4.35
|
357,500
|
|
|
9/1/2009
|
-0.30 / -1.29%
|
22.20
|
23.40
|
22.20
|
23.00
|
23.00
|
4.06
|
124,300
|
|
|
8/31/2009
|
-0.50 / -2.10%
|
23.90
|
24.50
|
23.20
|
23.30
|
23.30
|
4.12
|
132,500
|
|
|
8/28/2009
|
+1.40 / +6.25%
|
22.30
|
23.90
|
22.30
|
23.80
|
23.80
|
4.21
|
306,200
|
|
|
8/27/2009
|
-0.20 / -0.88%
|
22.60
|
22.60
|
22.00
|
22.40
|
22.40
|
3.96
|
93,500
|
|
|
8/26/2009
|
+0.60 / +2.73%
|
23.00
|
23.00
|
21.20
|
22.60
|
22.60
|
3.99
|
88,100
|
|
|
8/25/2009
|
0.00 / 0.00%
|
22.00
|
22.40
|
21.10
|
22.00
|
22.00
|
3.89
|
101,700
|
|
|
8/24/2009
|
-0.50 / -2.22%
|
22.00
|
22.90
|
21.70
|
22.00
|
22.00
|
3.89
|
169,700
|
|
|
8/21/2009
|
0.00 / 0.00%
|
22.30
|
23.80
|
22.30
|
22.50
|
22.50
|
3.98
|
216,600
|
|
|
8/20/2009
|
-0.60 / -2.60%
|
23.00
|
23.00
|
22.00
|
22.50
|
22.50
|
3.98
|
157,300
|
|
|
8/19/2009
|
-0.80 / -3.35%
|
24.30
|
24.30
|
22.50
|
23.10
|
23.10
|
4.08
|
189,700
|
|
|
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
|
|
|