|
|
Closing price on 3/21/2013
|
|
| Open |
6.70 |
| High |
6.80 |
| Low |
6.60 |
| Volume |
90,700 |
| Split-adjusted Price |
5.85 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/21/2013
|
-0.20 / -2.94%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
5.85
|
90,700
|
|
|
3/20/2013
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
6.02
|
36,900
|
|
|
3/19/2013
|
+0.10 / +1.54%
|
6.50
|
6.70
|
6.50
|
6.60
|
6.60
|
5.85
|
105,200
|
|
|
3/18/2013
|
-0.10 / -1.52%
|
6.50
|
6.60
|
6.50
|
6.50
|
6.50
|
5.76
|
47,200
|
|
|
3/15/2013
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.85
|
32,400
|
|
|
3/14/2013
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
5.85
|
124,300
|
|
|
3/13/2013
|
-0.10 / -1.52%
|
6.50
|
6.70
|
6.50
|
6.50
|
6.50
|
5.76
|
132,500
|
|
|
3/12/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.40
|
6.60
|
6.60
|
5.85
|
259,800
|
|
|
3/11/2013
|
+0.20 / +3.17%
|
6.30
|
6.60
|
6.30
|
6.50
|
6.50
|
5.76
|
38,100
|
|
|
3/8/2013
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.58
|
107,800
|
|
|
3/7/2013
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
5.49
|
53,500
|
|
|
3/6/2013
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
5.67
|
55,600
|
|
|
3/5/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
5.49
|
187,500
|
|
|
3/4/2013
|
-0.30 / -4.62%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
5.49
|
82,700
|
|
|
3/1/2013
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.76
|
24,100
|
|
|
2/28/2013
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
5.67
|
47,300
|
|
|
2/27/2013
|
+0.20 / +3.23%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
5.67
|
46,100
|
|
|
2/26/2013
|
-0.40 / -6.06%
|
6.60
|
6.60
|
6.20
|
6.20
|
6.20
|
5.49
|
79,400
|
|
|
2/25/2013
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.85
|
104,100
|
|
|
2/22/2013
|
+0.10 / +1.56%
|
6.50
|
6.50
|
6.10
|
6.50
|
6.50
|
5.76
|
168,500
|
|
|
2/21/2013
|
-0.50 / -7.25%
|
6.80
|
6.80
|
6.40
|
6.40
|
6.40
|
5.67
|
166,500
|
|
|
2/20/2013
|
+0.10 / +1.47%
|
6.70
|
7.00
|
6.70
|
6.90
|
6.90
|
6.11
|
98,800
|
|
|
2/19/2013
|
-0.30 / -4.23%
|
7.00
|
7.00
|
6.70
|
6.80
|
6.80
|
6.02
|
100,000
|
|
|
2/18/2013
|
+0.60 / +9.23%
|
6.50
|
7.10
|
6.50
|
7.10
|
7.10
|
6.29
|
186,000
|
|
|
2/8/2013
|
+0.20 / +3.17%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
5.76
|
46,800
|
|
|
2/7/2013
|
0.00 / 0.00%
|
6.20
|
6.40
|
6.20
|
6.30
|
6.30
|
5.58
|
109,900
|
|
|
2/6/2013
|
+0.20 / +3.28%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
5.58
|
44,200
|
|
|
2/5/2013
|
0.00 / 0.00%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.40
|
52,400
|
|
|
2/4/2013
|
-0.10 / -1.61%
|
6.10
|
6.10
|
6.00
|
6.10
|
6.10
|
5.40
|
52,000
|
|
|
2/1/2013
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.20
|
6.20
|
5.49
|
76,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|