|
Closing price on 2/27/2015
|
|
| Open |
7.00 |
| High |
7.00 |
| Low |
6.70 |
| Volume |
138,100 |
| Split-adjusted Price |
6.80 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/27/2015
|
0.00 / 0.00%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
6.80
|
138,100
|
|
|
2/26/2015
|
+0.30 / +4.62%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
135,400
|
|
|
2/25/2015
|
-0.20 / -2.99%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
9,600
|
|
|
2/24/2015
|
+0.10 / +1.52%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
6.70
|
500
|
|
|
2/13/2015
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
3,600
|
|
|
2/12/2015
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
14,800
|
|
|
2/11/2015
|
+0.10 / +1.56%
|
6.30
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
19,500
|
|
|
2/10/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
19,300
|
|
|
2/9/2015
|
-0.20 / -3.03%
|
6.30
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
30,400
|
|
|
2/6/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
6.60
|
0
|
|
|
2/5/2015
|
+0.10 / +1.54%
|
6.30
|
6.60
|
6.30
|
6.60
|
6.60
|
6.60
|
11,400
|
|
|
2/4/2015
|
+0.10 / +1.56%
|
6.80
|
6.80
|
6.40
|
6.50
|
6.50
|
6.50
|
25,000
|
|
|
2/3/2015
|
-0.10 / -1.54%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
27,200
|
|
|
2/2/2015
|
0.00 / 0.00%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
1,600
|
|
|
1/30/2015
|
-0.20 / -2.99%
|
6.70
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
76,900
|
|
|
1/29/2015
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
53,600
|
|
|
1/28/2015
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
70,900
|
|
|
1/27/2015
|
-0.10 / -1.49%
|
6.50
|
6.80
|
6.50
|
6.60
|
6.60
|
6.60
|
42,000
|
|
|
1/26/2015
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
97,500
|
|
|
1/23/2015
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
125,700
|
|
|
1/22/2015
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
6.70
|
114,500
|
|
|
1/21/2015
|
+0.10 / +1.56%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
117,600
|
|
|
1/20/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
76,700
|
|
|
1/19/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
6.40
|
46,600
|
|
|
1/16/2015
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.40
|
6.40
|
6.40
|
124,300
|
|
|
1/15/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
56,000
|
|
|
1/14/2015
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
46,800
|
|
|
1/13/2015
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
34,744
|
|
|
1/12/2015
|
-0.10 / -1.56%
|
6.50
|
6.50
|
6.30
|
6.30
|
6.30
|
6.30
|
111,800
|
|
|
1/9/2015
|
+0.10 / +1.59%
|
6.40
|
6.40
|
6.20
|
6.40
|
6.40
|
6.40
|
44,800
|
|
|