|
Closing price on 11/5/2015
|
|
| Open |
8.60 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
59,500 |
| Split-adjusted Price |
8.00 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2015
|
-0.60 / -6.98%
|
8.60
|
8.60
|
8.00
|
8.00
|
8.26
|
8.00
|
59,500
|
|
|
11/4/2015
|
+0.20 / +2.38%
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
8.60
|
6,120
|
|
|
11/3/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.40
|
8.40
|
8.50
|
8.40
|
200
|
|
|
11/2/2015
|
-0.20 / -2.33%
|
8.50
|
8.50
|
8.40
|
8.40
|
8.48
|
8.40
|
4,900
|
|
|
10/30/2015
|
+0.40 / +4.88%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.30
|
8.60
|
7,800
|
|
|
10/29/2015
|
+0.10 / +1.23%
|
8.40
|
8.50
|
8.20
|
8.20
|
8.36
|
8.20
|
2,600
|
|
|
10/28/2015
|
0.00 / 0.00%
|
8.30
|
8.50
|
8.10
|
8.10
|
8.40
|
8.10
|
3,300
|
|
|
10/27/2015
|
-0.50 / -5.81%
|
8.40
|
8.40
|
8.10
|
8.10
|
8.40
|
8.10
|
500
|
|
|
10/26/2015
|
+0.10 / +1.18%
|
8.70
|
8.70
|
8.50
|
8.60
|
8.51
|
8.60
|
3,900
|
|
|
10/23/2015
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
100
|
|
|
10/22/2015
|
-0.10 / -1.15%
|
8.70
|
8.70
|
8.60
|
8.60
|
8.61
|
8.60
|
1,100
|
|
|
10/21/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
|
10/20/2015
|
0.00 / 0.00%
|
8.40
|
8.70
|
8.20
|
8.70
|
8.31
|
8.70
|
12,300
|
|
|
10/19/2015
|
0.00 / 0.00%
|
8.60
|
8.70
|
8.10
|
8.70
|
8.36
|
8.70
|
19,300
|
|
|
10/16/2015
|
-0.10 / -1.14%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
1,100
|
|
|
10/15/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
1,500
|
|
|
10/14/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.70
|
8.80
|
45,300
|
|
|
10/13/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
10/12/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.10
|
8.80
|
8.62
|
8.80
|
121,000
|
|
|
10/9/2015
|
+0.40 / +4.76%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.71
|
8.80
|
900
|
|
|
10/8/2015
|
-0.40 / -4.55%
|
8.40
|
8.80
|
8.40
|
8.40
|
8.41
|
8.40
|
8,000
|
|
|
10/7/2015
|
0.00 / 0.00%
|
8.50
|
8.80
|
8.50
|
8.80
|
8.66
|
8.80
|
600
|
|
|
10/6/2015
|
0.00 / 0.00%
|
8.60
|
8.80
|
8.60
|
8.80
|
8.66
|
8.80
|
6,000
|
|
|
10/5/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
10/2/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
0
|
|
|
10/1/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
2,100
|
|
|
9/30/2015
|
0.00 / 0.00%
|
8.80
|
8.80
|
8.70
|
8.80
|
8.72
|
8.80
|
7,800
|
|
|
9/29/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.74
|
8.80
|
4,500
|
|
|
9/28/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.80
|
8.80
|
8.80
|
8.80
|
21,600
|
|
|
9/25/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.73
|
8.80
|
20,700
|
|
|