|
|
Closing price on 5/2/2013
|
|
| Open |
6.80 |
| High |
6.90 |
| Low |
6.80 |
| Volume |
15,200 |
| Split-adjusted Price |
6.11 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/2/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.11
|
15,200
|
|
|
4/26/2013
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.11
|
28,500
|
|
|
4/25/2013
|
+0.20 / +2.99%
|
6.80
|
6.90
|
6.80
|
6.90
|
6.90
|
6.11
|
6,000
|
|
|
4/24/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
5.93
|
38,400
|
|
|
4/23/2013
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.60
|
6.70
|
6.70
|
5.93
|
34,200
|
|
|
4/22/2013
|
-0.20 / -2.90%
|
6.80
|
6.80
|
6.70
|
6.70
|
6.70
|
5.93
|
54,300
|
|
|
4/18/2013
|
-0.10 / -1.43%
|
7.00
|
7.00
|
6.80
|
6.90
|
6.90
|
6.11
|
28,000
|
|
|
4/17/2013
|
0.00 / 0.00%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
6.20
|
89,300
|
|
|
4/16/2013
|
-0.10 / -1.41%
|
7.00
|
7.10
|
6.90
|
7.00
|
7.00
|
6.20
|
101,200
|
|
|
4/15/2013
|
0.00 / 0.00%
|
7.10
|
7.10
|
6.90
|
7.10
|
7.10
|
6.29
|
95,300
|
|
|
4/12/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
6.29
|
41,500
|
|
|
4/11/2013
|
+0.10 / +1.43%
|
7.00
|
7.20
|
7.00
|
7.10
|
7.10
|
6.29
|
70,900
|
|
|
4/10/2013
|
-0.10 / -1.41%
|
7.00
|
7.10
|
7.00
|
7.00
|
7.00
|
6.20
|
108,400
|
|
|
4/9/2013
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.00
|
7.10
|
7.10
|
6.29
|
20,100
|
|
|
4/8/2013
|
+0.20 / +2.90%
|
7.00
|
7.30
|
6.90
|
7.10
|
7.10
|
6.29
|
73,100
|
|
|
4/5/2013
|
+0.10 / +1.47%
|
6.80
|
6.90
|
6.70
|
6.90
|
6.90
|
6.11
|
31,500
|
|
|
4/4/2013
|
-0.10 / -1.45%
|
6.90
|
7.00
|
6.80
|
6.80
|
6.80
|
6.02
|
77,600
|
|
|
4/3/2013
|
0.00 / 0.00%
|
6.90
|
7.00
|
6.90
|
6.90
|
6.90
|
6.11
|
91,900
|
|
|
4/2/2013
|
+0.10 / +1.47%
|
6.80
|
7.00
|
6.80
|
6.90
|
6.90
|
6.11
|
177,400
|
|
|
4/1/2013
|
0.00 / 0.00%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.02
|
32,700
|
|
|
3/29/2013
|
+0.10 / +1.49%
|
6.60
|
6.80
|
6.60
|
6.80
|
6.80
|
6.02
|
135,500
|
|
|
3/28/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
5.93
|
144,700
|
|
|
3/27/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
5.93
|
92,300
|
|
|
3/26/2013
|
0.00 / 0.00%
|
6.60
|
6.70
|
6.60
|
6.70
|
6.70
|
5.93
|
79,800
|
|
|
3/25/2013
|
+0.10 / +1.52%
|
6.60
|
6.70
|
6.50
|
6.70
|
6.70
|
5.93
|
36,300
|
|
|
3/22/2013
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
5.85
|
257,800
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|