|
Closing price on 1/5/2010
|
|
| Open |
30.50 |
| High |
30.60 |
| Low |
29.40 |
| Volume |
117,400 |
| Split-adjusted Price |
14.07 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2010
|
+0.90 / +3.15%
|
30.50
|
30.60
|
29.40
|
29.50
|
29.50
|
14.07
|
117,400
|
|
|
1/4/2010
|
+1.80 / +6.72%
|
28.50
|
28.60
|
28.40
|
28.60
|
28.60
|
13.64
|
70,500
|
|
|
12/31/2009
|
+1.60 / +6.35%
|
26.80
|
26.80
|
26.50
|
26.80
|
26.80
|
12.78
|
184,300
|
|
|
12/30/2009
|
+1.60 / +6.78%
|
25.20
|
25.20
|
24.00
|
25.20
|
25.20
|
12.02
|
257,700
|
|
|
12/29/2009
|
+1.40 / +6.31%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
11.26
|
26,200
|
|
|
12/28/2009
|
+1.40 / +6.73%
|
22.20
|
22.20
|
21.20
|
22.20
|
22.20
|
10.59
|
120,700
|
|
|
12/25/2009
|
+0.80 / +4.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
9.92
|
12,700
|
|
|
12/24/2009
|
+1.00 / +5.26%
|
19.50
|
20.00
|
18.50
|
20.00
|
20.00
|
9.54
|
64,000
|
|
|
12/23/2009
|
+0.80 / +4.40%
|
18.30
|
19.60
|
17.60
|
19.00
|
19.00
|
9.06
|
73,600
|
|
|
12/22/2009
|
+0.80 / +4.60%
|
18.40
|
18.60
|
17.80
|
18.20
|
18.20
|
8.68
|
126,400
|
|
|
12/21/2009
|
+1.10 / +6.75%
|
17.40
|
17.40
|
17.00
|
17.40
|
17.40
|
8.30
|
37,600
|
|
|
12/18/2009
|
0.00 / 0.00%
|
16.00
|
16.30
|
16.00
|
16.30
|
16.30
|
7.78
|
81,800
|
|
|
12/17/2009
|
0.00 / 0.00%
|
15.20
|
16.30
|
15.20
|
16.30
|
16.30
|
7.78
|
59,700
|
|
|
12/16/2009
|
-0.70 / -4.12%
|
16.80
|
16.80
|
16.30
|
16.30
|
16.30
|
7.78
|
28,900
|
|
|
12/15/2009
|
-1.50 / -8.11%
|
18.50
|
18.50
|
17.00
|
17.00
|
17.00
|
8.11
|
27,000
|
|
|
12/14/2009
|
+1.10 / +6.32%
|
16.30
|
18.70
|
16.30
|
18.50
|
18.50
|
8.82
|
50,800
|
|
|
12/11/2009
|
-1.00 / -5.43%
|
17.50
|
17.70
|
17.40
|
17.40
|
17.40
|
8.30
|
23,500
|
|
|
12/10/2009
|
-1.30 / -6.60%
|
19.80
|
20.00
|
18.40
|
18.40
|
18.40
|
8.78
|
33,900
|
|
|
12/9/2009
|
-1.00 / -4.83%
|
19.80
|
20.00
|
19.70
|
19.70
|
19.70
|
9.40
|
36,900
|
|
|
12/8/2009
|
-1.30 / -5.91%
|
22.50
|
22.50
|
20.40
|
20.70
|
20.70
|
9.87
|
49,100
|
|
|
12/7/2009
|
-0.80 / -3.51%
|
22.00
|
22.50
|
21.60
|
22.00
|
22.00
|
10.49
|
31,600
|
|
|
12/4/2009
|
-0.20 / -0.87%
|
23.80
|
23.80
|
22.20
|
22.80
|
22.80
|
10.88
|
14,600
|
|
|
12/3/2009
|
-0.60 / -2.54%
|
22.60
|
23.50
|
22.60
|
23.00
|
23.00
|
10.97
|
54,300
|
|
|
12/2/2009
|
-1.80 / -7.09%
|
26.00
|
26.00
|
23.60
|
23.60
|
23.60
|
11.26
|
55,600
|
|
|
12/1/2009
|
+1.30 / +5.39%
|
25.30
|
25.40
|
25.00
|
25.40
|
25.40
|
12.12
|
77,300
|
|
|
11/30/2009
|
+2.10 / +9.55%
|
22.00
|
24.10
|
22.00
|
24.10
|
24.10
|
11.50
|
78,800
|
|
|
11/27/2009
|
-1.60 / -6.78%
|
22.00
|
24.80
|
22.00
|
22.00
|
22.00
|
10.49
|
131,400
|
|
|
11/26/2009
|
-1.70 / -6.72%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
11.26
|
3,900
|
|
|
11/25/2009
|
-1.40 / -5.24%
|
26.10
|
26.10
|
25.30
|
25.30
|
25.30
|
12.07
|
30,300
|
|
|
11/24/2009
|
-1.90 / -6.64%
|
28.00
|
28.00
|
26.70
|
26.70
|
26.70
|
12.74
|
63,200
|
|
|