|
|
Closing price on 2/1/2013
|
|
| Open |
6.10 |
| High |
6.20 |
| Low |
6.00 |
| Volume |
76,900 |
| Split-adjusted Price |
5.49 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
5.49
|
76,900
|
|
|
1/31/2013
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.00
|
6.20
|
6.20
|
5.49
|
36,400
|
|
|
1/30/2013
|
+0.10 / +1.67%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
5.40
|
116,600
|
|
|
1/29/2013
|
-0.20 / -3.23%
|
6.00
|
6.30
|
6.00
|
6.00
|
6.00
|
5.31
|
44,100
|
|
|
1/28/2013
|
+0.10 / +1.64%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
5.49
|
92,700
|
|
|
1/25/2013
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
5.40
|
55,900
|
|
|
1/24/2013
|
+0.30 / +5.17%
|
6.00
|
6.10
|
5.80
|
6.10
|
6.10
|
5.40
|
84,500
|
|
|
1/23/2013
|
-0.20 / -3.33%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
5.14
|
105,700
|
|
|
1/22/2013
|
-0.10 / -1.64%
|
6.30
|
6.30
|
5.90
|
6.00
|
6.00
|
5.31
|
63,600
|
|
|
1/21/2013
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
5.40
|
78,600
|
|
|
1/18/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
5.58
|
87,100
|
|
|
1/17/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.10
|
6.30
|
6.30
|
5.58
|
174,700
|
|
|
1/16/2013
|
-0.10 / -1.56%
|
6.40
|
6.50
|
6.30
|
6.30
|
6.30
|
5.58
|
238,900
|
|
|
1/15/2013
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
5.67
|
94,200
|
|
|
1/14/2013
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.58
|
29,300
|
|
|
1/11/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.58
|
67,000
|
|
|
1/10/2013
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
5.49
|
38,800
|
|
|
1/9/2013
|
-0.10 / -1.61%
|
6.30
|
6.30
|
5.90
|
6.10
|
6.10
|
5.40
|
207,900
|
|
|
1/8/2013
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
5.49
|
211,800
|
|
|
1/7/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.20
|
6.40
|
6.40
|
5.67
|
194,900
|
|
|
1/4/2013
|
0.00 / 0.00%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
5.67
|
70,600
|
|
|
1/3/2013
|
+0.20 / +3.23%
|
6.40
|
6.60
|
6.20
|
6.40
|
6.40
|
5.67
|
226,800
|
|
|
1/2/2013
|
+0.40 / +6.90%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
5.49
|
241,600
|
|
|
12/28/2012
|
0.00 / 0.00%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
5.14
|
124,700
|
|
|
12/27/2012
|
+0.10 / +1.75%
|
5.70
|
5.80
|
5.70
|
5.80
|
5.80
|
5.14
|
163,700
|
|
|
12/26/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.40
|
5.70
|
5.70
|
5.05
|
36,900
|
|
|
12/25/2012
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.50
|
5.50
|
5.50
|
4.87
|
7,000
|
|
|
12/24/2012
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
5.05
|
36,600
|
|
|
12/21/2012
|
-0.10 / -1.79%
|
5.70
|
5.70
|
5.40
|
5.50
|
5.50
|
4.87
|
45,100
|
|
|
12/20/2012
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.60
|
4.96
|
102,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|