|
Closing price on 2/5/2010
|
|
| Open |
20.70 |
| High |
22.10 |
| Low |
20.70 |
| Volume |
27,000 |
| Split-adjusted Price |
10.35 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2010
|
-0.50 / -2.25%
|
20.70
|
22.10
|
20.70
|
21.70
|
21.70
|
10.35
|
27,000
|
|
|
2/4/2010
|
0.00 / 0.00%
|
22.00
|
22.40
|
22.00
|
22.20
|
22.20
|
10.59
|
30,900
|
|
|
2/3/2010
|
+0.40 / +1.83%
|
22.00
|
22.20
|
21.70
|
22.20
|
22.20
|
10.59
|
24,400
|
|
|
2/2/2010
|
-0.60 / -2.68%
|
22.10
|
22.80
|
21.50
|
21.80
|
21.80
|
10.40
|
40,600
|
|
|
2/1/2010
|
-0.10 / -0.44%
|
23.00
|
23.00
|
21.90
|
22.40
|
22.40
|
10.68
|
24,800
|
|
|
1/29/2010
|
+0.50 / +2.27%
|
21.70
|
22.80
|
21.70
|
22.50
|
22.50
|
10.73
|
49,300
|
|
|
1/28/2010
|
-0.90 / -3.93%
|
21.80
|
22.60
|
21.60
|
22.00
|
22.00
|
10.49
|
63,200
|
|
|
1/27/2010
|
-1.70 / -6.91%
|
26.00
|
26.20
|
22.90
|
22.90
|
22.90
|
10.92
|
66,900
|
|
|
1/26/2010
|
+1.50 / +6.49%
|
24.00
|
24.60
|
24.00
|
24.60
|
24.60
|
11.73
|
42,800
|
|
|
1/25/2010
|
+1.30 / +5.96%
|
22.60
|
23.10
|
21.80
|
23.10
|
23.10
|
11.02
|
56,000
|
|
|
1/22/2010
|
+1.30 / +6.34%
|
20.00
|
21.80
|
20.00
|
21.80
|
21.80
|
10.40
|
67,900
|
|
|
1/21/2010
|
-0.80 / -3.76%
|
21.10
|
21.50
|
20.00
|
20.50
|
20.50
|
9.78
|
100,600
|
|
|
1/20/2010
|
-1.50 / -6.58%
|
23.00
|
23.00
|
21.10
|
21.30
|
21.30
|
10.16
|
52,300
|
|
|
1/19/2010
|
+0.10 / +0.44%
|
23.00
|
23.20
|
21.50
|
22.80
|
22.80
|
10.88
|
28,000
|
|
|
1/18/2010
|
-2.30 / -9.20%
|
24.50
|
24.50
|
22.70
|
22.70
|
22.70
|
10.83
|
77,100
|
|
|
1/15/2010
|
-0.80 / -3.10%
|
25.60
|
25.60
|
24.00
|
25.00
|
25.00
|
11.92
|
18,000
|
|
|
1/14/2010
|
+0.30 / +1.18%
|
25.80
|
25.80
|
24.20
|
25.80
|
25.80
|
12.31
|
50,700
|
|
|
1/13/2010
|
+0.90 / +3.66%
|
24.90
|
26.40
|
23.20
|
25.50
|
25.50
|
12.16
|
143,900
|
|
|
1/12/2010
|
-1.50 / -5.75%
|
26.40
|
27.00
|
24.60
|
24.60
|
24.60
|
11.73
|
73,300
|
|
|
1/11/2010
|
-0.90 / -3.33%
|
27.50
|
27.50
|
25.50
|
26.10
|
26.10
|
12.45
|
67,300
|
|
|
1/8/2010
|
+0.40 / +1.50%
|
25.00
|
28.40
|
24.80
|
27.00
|
27.00
|
12.88
|
184,900
|
|
|
1/7/2010
|
-1.80 / -6.34%
|
26.60
|
27.00
|
26.60
|
26.60
|
26.60
|
12.69
|
86,800
|
|
|
1/6/2010
|
-1.10 / -3.73%
|
29.50
|
29.50
|
28.40
|
28.40
|
28.40
|
13.55
|
108,000
|
|
|
1/5/2010
|
+0.90 / +3.15%
|
30.50
|
30.60
|
29.40
|
29.50
|
29.50
|
14.07
|
117,400
|
|
|
1/4/2010
|
+1.80 / +6.72%
|
28.50
|
28.60
|
28.40
|
28.60
|
28.60
|
13.64
|
70,500
|
|
|
12/31/2009
|
+1.60 / +6.35%
|
26.80
|
26.80
|
26.50
|
26.80
|
26.80
|
12.78
|
184,300
|
|
|
12/30/2009
|
+1.60 / +6.78%
|
25.20
|
25.20
|
24.00
|
25.20
|
25.20
|
12.02
|
257,700
|
|
|
12/29/2009
|
+1.40 / +6.31%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
11.26
|
26,200
|
|
|
12/28/2009
|
+1.40 / +6.73%
|
22.20
|
22.20
|
21.20
|
22.20
|
22.20
|
10.59
|
120,700
|
|
|
12/25/2009
|
+0.80 / +4.00%
|
20.80
|
20.80
|
20.80
|
20.80
|
20.80
|
9.92
|
12,700
|
|
|