|
|
Closing price on 10/20/2014
|
|
| Open |
6.40 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
80,100 |
| Split-adjusted Price |
6.40 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/20/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
80,100
|
|
|
10/17/2014
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
132,300
|
|
|
10/16/2014
|
-0.30 / -4.62%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
167,600
|
|
|
10/15/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
217,900
|
|
|
10/14/2014
|
-0.20 / -2.99%
|
6.70
|
6.80
|
6.50
|
6.50
|
6.50
|
6.50
|
240,100
|
|
|
10/13/2014
|
-0.20 / -2.90%
|
6.80
|
6.90
|
6.70
|
6.70
|
6.70
|
6.70
|
116,100
|
|
|
10/10/2014
|
-0.20 / -2.82%
|
7.10
|
7.10
|
6.80
|
6.90
|
6.90
|
6.90
|
241,900
|
|
|
10/9/2014
|
+0.30 / +4.41%
|
6.80
|
7.40
|
6.80
|
7.10
|
7.10
|
7.10
|
635,400
|
|
|
10/8/2014
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
6.80
|
202,302
|
|
|
10/7/2014
|
-0.10 / -1.41%
|
7.10
|
7.20
|
6.80
|
7.00
|
7.00
|
7.00
|
411,670
|
|
|
10/6/2014
|
+0.20 / +2.90%
|
6.90
|
7.30
|
6.80
|
7.10
|
7.10
|
7.10
|
114,000
|
|
|
10/3/2014
|
0.00 / 0.00%
|
7.00
|
7.40
|
6.80
|
6.90
|
6.90
|
6.90
|
480,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|