|
|
Closing price on 10/2/2014
|
|
| Open |
6.40 |
| High |
7.00 |
| Low |
6.40 |
| Volume |
739,962 |
| Split-adjusted Price |
6.90 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/2/2014
|
+0.50 / +7.81%
|
6.40
|
7.00
|
6.40
|
6.90
|
6.90
|
6.90
|
739,962
|
|
|
10/1/2014
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
124,730
|
|
|
9/30/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
41,600
|
|
|
9/29/2014
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
50,000
|
|
|
9/26/2014
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
97,700
|
|
|
9/25/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
66,615
|
|
|
9/24/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
48,900
|
|
|
9/23/2014
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
94,410
|
|
|
9/22/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
69,510
|
|
|
9/19/2014
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
59,400
|
|
|
9/18/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
138,620
|
|
|
9/17/2014
|
-0.10 / -1.54%
|
6.50
|
6.60
|
6.40
|
6.40
|
6.40
|
6.40
|
151,000
|
|
|
9/16/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
96,400
|
|
|
9/15/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
140,620
|
|
|
9/12/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
85,900
|
|
|
9/11/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
80,600
|
|
|
9/10/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
143,400
|
|
|
9/9/2014
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
297,010
|
|
|
9/8/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
225,500
|
|
|
9/5/2014
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
225,300
|
|
|
9/4/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
131,900
|
|
|
9/3/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
223,800
|
|
|
8/29/2014
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.80
|
6.80
|
345,100
|
|
|
8/28/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
158,400
|
|
|
8/27/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
143,300
|
|
|
8/26/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
189,730
|
|
|
8/25/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
361,700
|
|
|
8/22/2014
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
162,500
|
|
|
8/21/2014
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
219,200
|
|
|
8/20/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
13,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|