|
Closing price on 10/5/2010
|
|
| Open |
12.20 |
| High |
12.60 |
| Low |
11.90 |
| Volume |
131,700 |
| Split-adjusted Price |
3.05 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/5/2010
|
+0.30 / +2.46%
|
12.20
|
12.60
|
11.90
|
12.50
|
12.50
|
3.05
|
131,700
|
|
|
10/4/2010
|
-0.70 / -5.43%
|
12.70
|
12.70
|
12.10
|
12.20
|
12.20
|
2.98
|
526,200
|
|
|
10/1/2010
|
-0.20 / -1.53%
|
13.30
|
13.50
|
12.80
|
12.90
|
12.90
|
3.15
|
111,200
|
|
|
9/30/2010
|
-0.10 / -0.76%
|
13.20
|
13.20
|
13.00
|
13.10
|
13.10
|
3.20
|
70,400
|
|
|
9/29/2010
|
-0.30 / -2.22%
|
13.60
|
13.60
|
13.00
|
13.20
|
13.20
|
3.22
|
182,000
|
|
|
9/28/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.40
|
13.50
|
13.50
|
3.30
|
74,900
|
|
|
9/27/2010
|
0.00 / 0.00%
|
14.00
|
14.00
|
13.30
|
13.50
|
13.50
|
3.30
|
109,000
|
|
|
9/24/2010
|
0.00 / 0.00%
|
13.70
|
13.90
|
13.30
|
13.50
|
13.50
|
3.30
|
112,000
|
|
|
9/23/2010
|
-0.40 / -2.88%
|
13.60
|
13.70
|
13.10
|
13.50
|
13.50
|
3.30
|
168,600
|
|
|
9/22/2010
|
+0.20 / +1.46%
|
13.70
|
14.00
|
13.70
|
13.90
|
13.90
|
3.39
|
77,100
|
|
|
9/21/2010
|
-0.50 / -3.52%
|
14.00
|
14.30
|
13.50
|
13.70
|
13.70
|
3.35
|
211,300
|
|
|
9/20/2010
|
-0.50 / -3.40%
|
15.00
|
15.10
|
14.10
|
14.20
|
14.20
|
3.47
|
242,300
|
|
|
9/17/2010
|
+0.90 / +6.52%
|
14.10
|
14.80
|
13.90
|
14.70
|
14.70
|
3.59
|
416,900
|
|
|
9/16/2010
|
-0.20 / -1.43%
|
14.30
|
14.30
|
13.70
|
13.80
|
13.80
|
3.37
|
59,300
|
|
|
9/15/2010
|
0.00 / 0.00%
|
14.90
|
14.90
|
13.80
|
14.00
|
14.00
|
3.42
|
149,600
|
|
|
9/14/2010
|
+0.90 / +6.87%
|
13.40
|
14.00
|
13.40
|
14.00
|
14.00
|
3.42
|
334,100
|
|
|
9/13/2010
|
-0.60 / -4.38%
|
13.20
|
13.70
|
12.90
|
13.10
|
13.10
|
3.20
|
214,500
|
|
|
9/10/2010
|
-1.10 / -7.43%
|
14.40
|
14.60
|
13.60
|
13.70
|
13.70
|
3.35
|
506,200
|
|
|
9/9/2010
|
+0.50 / +3.50%
|
14.60
|
14.90
|
14.20
|
14.80
|
14.80
|
3.61
|
184,100
|
|
|
9/8/2010
|
-0.50 / -3.38%
|
14.50
|
14.50
|
14.10
|
14.30
|
14.30
|
3.49
|
416,000
|
|
|
9/7/2010
|
-0.70 / -4.52%
|
16.00
|
16.00
|
14.60
|
14.80
|
14.80
|
3.61
|
381,700
|
|
|
9/6/2010
|
+0.70 / +4.73%
|
14.80
|
15.50
|
14.80
|
15.50
|
15.50
|
3.79
|
458,900
|
|
|
9/1/2010
|
+0.70 / +4.96%
|
14.50
|
14.80
|
13.80
|
14.80
|
14.80
|
3.61
|
418,700
|
|
|
8/31/2010
|
+0.90 / +6.82%
|
13.90
|
14.10
|
13.10
|
14.10
|
14.10
|
3.44
|
573,800
|
|
|
8/30/2010
|
+0.80 / +6.45%
|
12.90
|
13.20
|
12.90
|
13.20
|
13.20
|
3.22
|
59,700
|
|
|
8/27/2010
|
-0.40 / -3.13%
|
12.50
|
12.70
|
12.10
|
12.40
|
12.40
|
3.03
|
169,600
|
|
|
8/26/2010
|
+0.10 / +0.79%
|
12.20
|
13.30
|
12.10
|
12.80
|
12.80
|
3.13
|
212,500
|
|
|
8/25/2010
|
-0.80 / -5.93%
|
13.10
|
13.60
|
12.70
|
12.70
|
12.70
|
3.10
|
155,200
|
|
|
8/24/2010
|
-0.90 / -6.25%
|
14.50
|
14.50
|
13.50
|
13.50
|
13.50
|
3.30
|
444,600
|
|
|
8/23/2010
|
-0.50 / -3.36%
|
15.00
|
15.20
|
14.00
|
14.40
|
14.40
|
3.52
|
136,700
|
|
|