|
|
Closing price on 5/25/2012
|
|
| Open |
7.70 |
| High |
8.00 |
| Low |
7.50 |
| Volume |
62,000 |
| Split-adjusted Price |
7.00 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2012
|
+0.30 / +3.95%
|
7.70
|
8.00
|
7.50
|
7.90
|
7.90
|
7.00
|
62,000
|
|
|
5/24/2012
|
+0.10 / +1.33%
|
7.40
|
7.60
|
7.30
|
7.60
|
7.60
|
6.73
|
87,000
|
|
|
5/23/2012
|
-0.50 / -6.25%
|
7.70
|
7.90
|
7.50
|
7.50
|
7.50
|
6.64
|
153,900
|
|
|
5/22/2012
|
+0.30 / +3.90%
|
7.80
|
8.20
|
7.40
|
8.00
|
8.00
|
7.09
|
287,700
|
|
|
5/21/2012
|
+0.40 / +5.48%
|
7.40
|
7.70
|
7.00
|
7.70
|
7.70
|
6.82
|
185,600
|
|
|
5/18/2012
|
0.00 / 0.00%
|
7.30
|
7.30
|
7.00
|
7.30
|
7.30
|
6.47
|
97,000
|
|
|
5/17/2012
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.30
|
7.30
|
7.30
|
6.47
|
81,000
|
|
|
5/16/2012
|
-1.10 / -13.10%
|
7.00
|
7.50
|
7.00
|
7.30
|
7.30
|
6.47
|
164,900
|
|
|
5/15/2012
|
-0.50 / -5.62%
|
8.80
|
8.90
|
8.30
|
8.40
|
8.40
|
6.55
|
247,000
|
|
|
5/14/2012
|
-0.40 / -4.30%
|
9.30
|
9.50
|
8.80
|
8.90
|
8.90
|
6.94
|
424,000
|
|
|
5/11/2012
|
-0.10 / -1.06%
|
9.20
|
9.70
|
9.20
|
9.30
|
9.30
|
7.26
|
138,800
|
|
|
5/10/2012
|
-1.00 / -9.62%
|
10.20
|
10.30
|
9.40
|
9.40
|
9.40
|
7.33
|
350,880
|
|
|
5/9/2012
|
0.00 / 0.00%
|
10.40
|
10.80
|
9.90
|
10.40
|
10.40
|
8.11
|
253,000
|
|
|
5/8/2012
|
+0.60 / +6.12%
|
10.40
|
10.40
|
10.20
|
10.40
|
10.40
|
8.11
|
602,300
|
|
|
5/7/2012
|
+0.60 / +6.52%
|
9.80
|
9.80
|
9.50
|
9.80
|
9.80
|
7.65
|
352,300
|
|
|
5/4/2012
|
+0.70 / +8.24%
|
8.80
|
9.20
|
8.80
|
9.20
|
9.20
|
7.18
|
395,700
|
|
|
5/3/2012
|
-0.50 / -5.56%
|
9.60
|
9.60
|
8.40
|
8.50
|
8.50
|
6.63
|
261,600
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|