|
Closing price on 12/11/2009
|
|
| Open |
17.50 |
| High |
17.70 |
| Low |
17.40 |
| Volume |
23,500 |
| Split-adjusted Price |
8.30 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
11/23/2009
|
-1.40 / -4.67%
|
29.50
|
29.50
|
28.60
|
28.60
|
28.60
|
13.64
|
142,400
|
|
|
11/20/2009
|
-1.30 / -4.15%
|
31.70
|
32.00
|
29.50
|
30.00
|
30.00
|
14.31
|
76,800
|
|
|
11/19/2009
|
-0.90 / -2.80%
|
31.60
|
32.70
|
31.10
|
31.30
|
31.30
|
14.93
|
97,800
|
|
|
11/18/2009
|
0.00 / 0.00%
|
33.00
|
33.00
|
31.10
|
32.20
|
32.20
|
15.36
|
50,400
|
|
|
11/17/2009
|
+0.10 / +0.31%
|
32.90
|
34.00
|
31.10
|
32.20
|
32.20
|
15.36
|
85,100
|
|
|
11/16/2009
|
-1.90 / -5.59%
|
33.90
|
35.00
|
32.10
|
32.10
|
32.10
|
15.31
|
352,400
|
|
|
11/13/2009
|
-2.00 / -5.56%
|
36.30
|
36.30
|
33.90
|
34.00
|
34.00
|
16.22
|
93,900
|
|
|
11/12/2009
|
+1.00 / +2.86%
|
36.80
|
36.80
|
35.50
|
36.00
|
36.00
|
17.17
|
142,400
|
|
|
11/11/2009
|
+2.00 / +6.06%
|
32.80
|
35.00
|
32.70
|
35.00
|
35.00
|
16.69
|
121,600
|
|
|
11/10/2009
|
-0.70 / -2.08%
|
34.00
|
34.70
|
32.30
|
33.00
|
33.00
|
15.74
|
213,000
|
|
|
11/9/2009
|
-2.50 / -6.91%
|
38.70
|
38.70
|
33.70
|
33.70
|
33.70
|
16.07
|
157,300
|
|
|
11/6/2009
|
+2.30 / +6.78%
|
36.20
|
36.20
|
36.20
|
36.20
|
36.20
|
17.27
|
27,500
|
|
|
11/5/2009
|
+2.00 / +6.27%
|
33.90
|
33.90
|
33.90
|
33.90
|
33.90
|
16.17
|
1,600
|
|
|
11/4/2009
|
+2.20 / +7.41%
|
29.90
|
31.90
|
29.90
|
31.90
|
31.90
|
15.22
|
230,600
|
|
|
11/3/2009
|
-1.50 / -4.81%
|
31.50
|
32.00
|
29.30
|
29.70
|
29.70
|
14.17
|
93,900
|
|
|
11/2/2009
|
-4.50 / -12.61%
|
32.50
|
33.60
|
31.20
|
31.20
|
31.20
|
14.88
|
159,400
|
|
|