|
|
Closing price on 12/16/2014
|
|
| Open |
6.60 |
| High |
6.70 |
| Low |
6.50 |
| Volume |
138,800 |
| Split-adjusted Price |
6.50 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/16/2014
|
-0.30 / -4.41%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
138,800
|
|
|
12/15/2014
|
+0.10 / +1.49%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
53,500
|
|
|
12/12/2014
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
21,700
|
|
|
12/11/2014
|
-0.20 / -2.90%
|
6.60
|
6.90
|
6.50
|
6.70
|
6.70
|
6.70
|
116,200
|
|
|
12/10/2014
|
+0.30 / +4.55%
|
6.50
|
6.90
|
6.50
|
6.90
|
6.90
|
6.90
|
88,800
|
|
|
12/9/2014
|
-0.50 / -7.04%
|
7.10
|
7.20
|
6.60
|
6.60
|
6.60
|
6.60
|
87,300
|
|
|
12/8/2014
|
+0.30 / +4.41%
|
6.90
|
7.20
|
6.80
|
7.10
|
7.10
|
7.10
|
529,800
|
|
|
12/5/2014
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
190,000
|
|
|
12/4/2014
|
+0.20 / +2.99%
|
6.80
|
7.00
|
6.70
|
6.90
|
6.90
|
6.90
|
146,700
|
|
|
12/3/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
48,300
|
|
|
12/2/2014
|
+0.20 / +3.08%
|
6.50
|
6.80
|
6.50
|
6.70
|
6.70
|
6.70
|
157,800
|
|
|
12/1/2014
|
0.00 / 0.00%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
89,900
|
|
|
11/28/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
80,600
|
|
|
11/27/2014
|
-0.10 / -1.52%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
64,900
|
|
|
11/26/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
6.60
|
64,500
|
|
|
11/25/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
67,200
|
|
|
11/24/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
29,900
|
|
|
11/21/2014
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
141,500
|
|
|
11/20/2014
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
16,200
|
|
|
11/19/2014
|
-0.10 / -1.45%
|
6.90
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
88,200
|
|
|
11/18/2014
|
+0.50 / +7.81%
|
6.40
|
7.00
|
6.40
|
6.90
|
6.90
|
6.90
|
752,800
|
|
|
11/17/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
24,600
|
|
|
11/14/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
45,800
|
|
|
11/13/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
53,900
|
|
|
11/12/2014
|
+0.10 / +1.56%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
60,700
|
|
|
11/11/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
59,100
|
|
|
11/10/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
198,800
|
|
|
11/7/2014
|
+0.20 / +3.17%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
73,900
|
|
|
11/6/2014
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
39,500
|
|
|
11/5/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
92,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 2:55:01 PM
|
|
|
|
|