|
Closing price on 5/19/2010
|
|
| Open |
18.90 |
| High |
19.40 |
| Low |
18.80 |
| Volume |
51,200 |
| Split-adjusted Price |
13.04 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/19/2010
|
-0.80 / -4.08%
|
18.90
|
19.40
|
18.80
|
18.80
|
18.80
|
13.04
|
51,200
|
|
|
5/18/2010
|
-0.10 / -0.51%
|
21.00
|
21.00
|
19.00
|
19.60
|
19.60
|
13.59
|
220,000
|
|
|
5/17/2010
|
-7.80 / -28.36%
|
19.70
|
19.70
|
19.60
|
19.70
|
19.70
|
13.66
|
53,400
|
|
|
5/14/2010
|
+0.20 / +0.73%
|
27.50
|
27.50
|
26.50
|
27.50
|
27.50
|
13.12
|
170,400
|
|
|
5/13/2010
|
-0.70 / -2.50%
|
29.00
|
29.00
|
26.80
|
27.30
|
27.30
|
13.02
|
114,000
|
|
|
5/12/2010
|
-0.60 / -2.10%
|
29.80
|
29.80
|
27.00
|
28.00
|
28.00
|
13.36
|
241,700
|
|
|
5/11/2010
|
+1.40 / +5.15%
|
27.80
|
28.60
|
27.00
|
28.60
|
28.60
|
13.64
|
152,900
|
|
|
5/10/2010
|
-0.10 / -0.37%
|
27.80
|
28.00
|
26.00
|
27.20
|
27.20
|
12.97
|
59,000
|
|
|
5/7/2010
|
-1.80 / -6.19%
|
29.00
|
29.00
|
27.30
|
27.30
|
27.30
|
13.02
|
82,700
|
|
|
5/6/2010
|
+0.20 / +0.69%
|
29.00
|
29.80
|
28.80
|
29.10
|
29.10
|
13.88
|
88,800
|
|
|
5/5/2010
|
-0.30 / -1.03%
|
29.80
|
29.80
|
28.50
|
28.90
|
28.90
|
13.79
|
114,100
|
|
|
5/4/2010
|
-0.10 / -0.34%
|
31.00
|
31.20
|
29.00
|
29.20
|
29.20
|
13.93
|
174,000
|
|
|
4/29/2010
|
+0.70 / +2.45%
|
30.00
|
30.00
|
28.50
|
29.30
|
29.30
|
13.98
|
90,000
|
|
|
4/28/2010
|
-0.40 / -1.38%
|
29.10
|
29.90
|
28.60
|
28.60
|
28.60
|
13.64
|
109,600
|
|
|
4/27/2010
|
+0.80 / +2.84%
|
27.70
|
29.00
|
27.70
|
29.00
|
29.00
|
13.83
|
133,700
|
|
|
4/26/2010
|
-1.40 / -4.73%
|
29.00
|
29.00
|
27.80
|
28.20
|
28.20
|
13.45
|
113,300
|
|
|
4/22/2010
|
-2.00 / -6.33%
|
32.90
|
33.00
|
29.60
|
29.60
|
29.60
|
14.12
|
70,200
|
|
|
4/21/2010
|
+1.30 / +4.29%
|
32.40
|
32.40
|
30.50
|
31.60
|
31.60
|
15.07
|
300,300
|
|
|
4/20/2010
|
+0.50 / +1.68%
|
26.50
|
30.30
|
26.50
|
30.30
|
30.30
|
14.45
|
41,200
|
|
|
4/19/2010
|
+1.40 / +4.93%
|
27.90
|
29.80
|
27.80
|
29.80
|
29.80
|
14.21
|
230,500
|
|
|
4/16/2010
|
-0.20 / -0.70%
|
28.60
|
28.90
|
28.30
|
28.40
|
28.40
|
13.55
|
69,200
|
|
|
4/15/2010
|
+0.10 / +0.35%
|
29.50
|
29.50
|
28.00
|
28.60
|
28.60
|
13.64
|
65,000
|
|
|
4/14/2010
|
+0.50 / +1.79%
|
28.80
|
29.10
|
28.00
|
28.50
|
28.50
|
13.59
|
51,400
|
|
|
4/13/2010
|
-0.60 / -2.10%
|
28.50
|
28.70
|
27.50
|
28.00
|
28.00
|
13.36
|
98,500
|
|
|
4/12/2010
|
-0.80 / -2.72%
|
29.40
|
29.70
|
28.00
|
28.60
|
28.60
|
13.64
|
107,800
|
|
|
4/9/2010
|
-1.30 / -4.23%
|
32.00
|
32.00
|
29.40
|
29.40
|
29.40
|
14.02
|
224,900
|
|
|
4/8/2010
|
+0.40 / +1.32%
|
31.50
|
31.90
|
30.30
|
30.70
|
30.70
|
14.64
|
251,600
|
|
|
4/7/2010
|
+2.20 / +7.83%
|
28.70
|
30.30
|
28.70
|
30.30
|
30.30
|
14.45
|
571,500
|
|
|
4/6/2010
|
-0.30 / -1.06%
|
29.00
|
29.80
|
28.00
|
28.10
|
28.10
|
13.40
|
135,000
|
|
|
4/5/2010
|
+0.40 / +1.43%
|
28.50
|
28.70
|
27.60
|
28.40
|
28.40
|
13.55
|
202,800
|
|
|