|
Closing price on 5/2/2012
|
|
| Open |
7.80 |
| High |
8.30 |
| Low |
7.60 |
| Volume |
592,300 |
| Split-adjusted Price |
2.41 |
|
|
EBS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2012
|
+0.30 / +3.85%
|
7.80
|
8.30
|
7.60
|
8.10
|
8.10
|
2.41
|
592,300
|
|
|
4/27/2012
|
0.00 / 0.00%
|
8.00
|
8.00
|
7.60
|
7.80
|
7.80
|
2.32
|
253,200
|
|
|
4/26/2012
|
+0.30 / +4.00%
|
8.00
|
8.00
|
7.50
|
7.80
|
7.80
|
2.32
|
1,248,500
|
|
|
4/25/2012
|
+0.40 / +5.63%
|
7.50
|
7.50
|
7.50
|
7.50
|
7.50
|
2.23
|
174,000
|
|
|
4/24/2012
|
+0.40 / +5.97%
|
7.10
|
7.10
|
7.00
|
7.10
|
7.10
|
2.11
|
160,500
|
|
|
4/23/2012
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.60
|
6.70
|
6.70
|
1.99
|
332,900
|
|
|
4/20/2012
|
+0.40 / +6.35%
|
6.20
|
6.70
|
6.20
|
6.70
|
6.70
|
1.99
|
487,700
|
|
|
4/19/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
1.87
|
126,898
|
|
|
4/18/2012
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
1.87
|
105,000
|
|
|
4/17/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
1.90
|
150,096
|
|
|
4/16/2012
|
+0.30 / +5.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
1.87
|
128,400
|
|
|
4/13/2012
|
-0.10 / -1.64%
|
6.10
|
6.20
|
6.00
|
6.00
|
6.00
|
1.78
|
34,300
|
|
|
4/12/2012
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.10
|
6.10
|
1.81
|
74,100
|
|
|
4/11/2012
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
1.81
|
42,800
|
|
|
4/10/2012
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
1.84
|
72,100
|
|
|
4/9/2012
|
-0.10 / -1.59%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
1.84
|
23,200
|
|
|
4/6/2012
|
+0.20 / +3.28%
|
6.10
|
6.30
|
6.00
|
6.30
|
6.30
|
1.87
|
74,500
|
|
|
4/5/2012
|
+0.10 / +1.67%
|
5.80
|
6.10
|
5.80
|
6.10
|
6.10
|
1.81
|
57,100
|
|
|
4/4/2012
|
-0.10 / -1.64%
|
6.10
|
6.10
|
5.80
|
6.00
|
6.00
|
1.78
|
109,000
|
|
|
4/3/2012
|
+0.20 / +3.39%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
1.81
|
63,500
|
|
|
3/30/2012
|
-0.20 / -3.28%
|
6.00
|
6.00
|
5.80
|
5.90
|
5.90
|
1.75
|
125,800
|
|
|
3/29/2012
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
1.81
|
45,000
|
|
|
3/28/2012
|
+0.10 / +1.61%
|
6.00
|
6.30
|
5.90
|
6.30
|
6.30
|
1.87
|
59,400
|
|
|
3/27/2012
|
-0.20 / -3.13%
|
6.50
|
6.70
|
6.20
|
6.20
|
6.20
|
1.84
|
225,700
|
|
|
3/26/2012
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.00
|
6.40
|
6.40
|
1.90
|
368,200
|
|
|
3/23/2012
|
+0.10 / +1.67%
|
6.00
|
6.20
|
5.90
|
6.10
|
6.10
|
1.81
|
125,000
|
|
|
3/22/2012
|
0.00 / 0.00%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
1.78
|
43,900
|
|
|
3/21/2012
|
0.00 / 0.00%
|
6.00
|
6.10
|
5.90
|
6.00
|
6.00
|
1.78
|
97,800
|
|
|
3/20/2012
|
+0.10 / +1.69%
|
6.00
|
6.10
|
5.80
|
6.00
|
6.00
|
1.78
|
72,800
|
|
|
3/19/2012
|
-0.10 / -1.67%
|
6.00
|
6.00
|
5.90
|
5.90
|
5.90
|
1.75
|
17,900
|
|
|