|
|
Closing price on 5/2/2012
|
|
| Open |
9.00 |
| High |
9.00 |
| Low |
9.00 |
| Volume |
144,600 |
| Split-adjusted Price |
7.02 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2012
|
+0.50 / +5.88%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
7.02
|
144,600
|
|
|
4/27/2012
|
+0.50 / +6.25%
|
8.20
|
8.50
|
7.90
|
8.50
|
8.50
|
6.63
|
200,942
|
|
|
4/26/2012
|
+0.50 / +6.67%
|
7.60
|
8.00
|
7.60
|
8.00
|
8.00
|
6.24
|
488,400
|
|
|
4/25/2012
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.40
|
7.50
|
7.50
|
5.85
|
194,300
|
|
|
4/24/2012
|
+0.30 / +4.05%
|
7.70
|
7.80
|
7.40
|
7.70
|
7.70
|
6.01
|
138,400
|
|
|
4/23/2012
|
+0.40 / +5.71%
|
7.40
|
7.40
|
7.30
|
7.40
|
7.40
|
5.77
|
268,800
|
|
|
4/20/2012
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
5.46
|
51,900
|
|
|
4/19/2012
|
-0.20 / -2.78%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
5.46
|
137,600
|
|
|
4/18/2012
|
+0.20 / +2.86%
|
7.00
|
7.20
|
7.00
|
7.20
|
7.20
|
5.62
|
125,400
|
|
|
4/17/2012
|
+0.10 / +1.45%
|
6.90
|
7.20
|
6.90
|
7.00
|
7.00
|
5.46
|
86,100
|
|
|
4/16/2012
|
+0.20 / +2.99%
|
6.70
|
6.90
|
6.70
|
6.90
|
6.90
|
5.38
|
76,800
|
|
|
4/13/2012
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
5.23
|
70,200
|
|
|
4/12/2012
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
5.31
|
60,400
|
|
|
4/11/2012
|
+0.20 / +3.03%
|
6.70
|
6.80
|
6.70
|
6.80
|
6.80
|
5.31
|
38,200
|
|
|
4/10/2012
|
0.00 / 0.00%
|
6.60
|
6.80
|
6.60
|
6.60
|
6.60
|
5.15
|
52,000
|
|
|
4/9/2012
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
5.15
|
45,900
|
|
|
4/6/2012
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
5.07
|
8,200
|
|
|
4/5/2012
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.99
|
57,300
|
|
|
4/4/2012
|
-0.20 / -3.08%
|
6.50
|
6.50
|
6.20
|
6.30
|
6.30
|
4.92
|
24,700
|
|
|
4/3/2012
|
+0.30 / +4.84%
|
6.30
|
6.50
|
6.20
|
6.50
|
6.50
|
5.07
|
35,200
|
|
|
3/30/2012
|
0.00 / 0.00%
|
6.20
|
6.50
|
6.10
|
6.20
|
6.20
|
4.84
|
60,800
|
|
|
3/29/2012
|
-0.20 / -3.13%
|
6.30
|
6.30
|
6.10
|
6.20
|
6.20
|
4.84
|
80,000
|
|
|
3/28/2012
|
+0.10 / +1.59%
|
6.20
|
6.40
|
6.20
|
6.40
|
6.40
|
4.99
|
73,800
|
|
|
3/27/2012
|
-0.40 / -5.97%
|
6.60
|
6.70
|
6.30
|
6.30
|
6.30
|
4.92
|
79,500
|
|
|
3/26/2012
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.30
|
6.70
|
6.70
|
5.23
|
159,900
|
|
|
3/23/2012
|
+0.20 / +3.23%
|
6.30
|
6.40
|
6.20
|
6.40
|
6.40
|
4.99
|
103,700
|
|
|
3/22/2012
|
-0.10 / -1.59%
|
6.20
|
6.30
|
6.10
|
6.20
|
6.20
|
4.84
|
32,100
|
|
|
3/21/2012
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
4.92
|
81,500
|
|
|
3/20/2012
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.00
|
6.20
|
6.20
|
4.84
|
93,500
|
|
|
3/19/2012
|
-0.10 / -1.59%
|
6.70
|
6.70
|
6.10
|
6.20
|
6.20
|
4.84
|
10,600
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|