|
|
Closing price on 6/19/2014
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.10 |
| Volume |
58,200 |
| Split-adjusted Price |
6.30 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/19/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
58,200
|
|
|
6/18/2014
|
+0.10 / +1.61%
|
6.30
|
6.40
|
6.20
|
6.30
|
6.30
|
6.30
|
40,400
|
|
|
6/17/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
42,700
|
|
|
6/16/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
21,200
|
|
|
6/13/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
2,500
|
|
|
6/12/2014
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
97,900
|
|
|
6/11/2014
|
+0.20 / +3.33%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
6.20
|
41,500
|
|
|
6/10/2014
|
-0.10 / -1.64%
|
6.10
|
6.10
|
6.00
|
6.00
|
6.00
|
6.00
|
29,600
|
|
|
6/9/2014
|
0.00 / 0.00%
|
6.00
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
191,000
|
|
|
6/6/2014
|
+0.10 / +1.67%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
6.10
|
19,800
|
|
|
6/5/2014
|
+0.10 / +1.69%
|
6.00
|
6.00
|
5.90
|
6.00
|
6.00
|
6.00
|
155,800
|
|
|
6/4/2014
|
-0.30 / -4.84%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
5.90
|
52,600
|
|
|
6/3/2014
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
29,500
|
|
|
6/2/2014
|
+0.10 / +1.64%
|
6.40
|
6.40
|
6.10
|
6.20
|
6.20
|
6.20
|
52,400
|
|
|
5/30/2014
|
-0.10 / -1.61%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
28,100
|
|
|
5/29/2014
|
-0.20 / -3.13%
|
6.20
|
6.30
|
6.20
|
6.20
|
6.20
|
6.20
|
19,400
|
|
|
5/28/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.10
|
6.40
|
6.40
|
6.40
|
75,000
|
|
|
5/27/2014
|
+0.30 / +4.92%
|
6.20
|
6.40
|
6.10
|
6.40
|
6.40
|
6.40
|
76,100
|
|
|
5/26/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.10
|
6.10
|
6.10
|
6.10
|
63,700
|
|
|
5/23/2014
|
-0.10 / -1.61%
|
6.40
|
6.40
|
6.10
|
6.10
|
6.10
|
6.10
|
56,800
|
|
|
5/22/2014
|
-0.40 / -6.06%
|
6.50
|
6.50
|
6.20
|
6.20
|
6.20
|
6.20
|
61,500
|
|
|
5/21/2014
|
+0.40 / +6.45%
|
6.20
|
6.60
|
6.20
|
6.60
|
6.60
|
6.60
|
124,700
|
|
|
5/20/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.00
|
6.20
|
6.20
|
6.20
|
77,800
|
|
|
5/19/2014
|
0.00 / 0.00%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
6.20
|
60,600
|
|
|
5/16/2014
|
0.00 / 0.00%
|
6.00
|
6.20
|
5.80
|
6.20
|
6.20
|
6.20
|
36,800
|
|
|
5/15/2014
|
-0.10 / -1.59%
|
6.60
|
6.60
|
5.70
|
6.20
|
6.20
|
6.20
|
56,600
|
|
|
5/14/2014
|
+0.40 / +6.78%
|
5.80
|
6.30
|
5.80
|
6.30
|
6.30
|
6.30
|
29,500
|
|
|
5/13/2014
|
-0.40 / -6.35%
|
6.10
|
6.30
|
5.80
|
5.90
|
5.90
|
5.90
|
112,600
|
|
|
5/12/2014
|
-0.40 / -5.97%
|
6.90
|
6.90
|
6.10
|
6.30
|
6.30
|
6.30
|
61,500
|
|
|
5/9/2014
|
+0.50 / +8.06%
|
6.30
|
6.80
|
6.20
|
6.70
|
6.70
|
6.70
|
12,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|