|
Closing price on 6/8/2010
|
|
| Open |
16.80 |
| High |
17.90 |
| Low |
16.80 |
| Volume |
28,100 |
| Split-adjusted Price |
12.21 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/8/2010
|
+0.50 / +2.92%
|
16.80
|
17.90
|
16.80
|
17.60
|
17.60
|
12.21
|
28,100
|
|
|
6/7/2010
|
-0.90 / -5.00%
|
17.00
|
17.20
|
16.70
|
17.10
|
17.10
|
11.86
|
64,300
|
|
|
6/4/2010
|
-0.20 / -1.10%
|
18.10
|
18.10
|
17.70
|
18.00
|
18.00
|
12.48
|
29,200
|
|
|
6/3/2010
|
-0.10 / -0.55%
|
18.30
|
18.40
|
17.90
|
18.20
|
18.20
|
12.62
|
46,200
|
|
|
6/2/2010
|
0.00 / 0.00%
|
18.30
|
18.30
|
17.60
|
18.30
|
18.30
|
12.69
|
91,000
|
|
|
6/1/2010
|
-0.50 / -2.66%
|
19.00
|
19.00
|
18.00
|
18.30
|
18.30
|
12.69
|
60,700
|
|
|
5/31/2010
|
-1.10 / -5.53%
|
20.50
|
20.50
|
18.60
|
18.80
|
18.80
|
13.04
|
54,300
|
|
|
5/28/2010
|
+1.00 / +5.29%
|
19.90
|
19.90
|
19.70
|
19.90
|
19.90
|
13.80
|
107,100
|
|
|
5/27/2010
|
+0.80 / +4.42%
|
18.70
|
18.90
|
18.00
|
18.90
|
18.90
|
13.11
|
138,800
|
|
|
5/26/2010
|
+1.10 / +6.47%
|
17.00
|
18.10
|
17.00
|
18.10
|
18.10
|
12.55
|
155,800
|
|
|
5/25/2010
|
-0.70 / -3.95%
|
17.00
|
17.50
|
16.70
|
17.00
|
17.00
|
11.79
|
81,800
|
|
|
5/24/2010
|
+0.90 / +5.36%
|
17.00
|
17.80
|
16.60
|
17.70
|
17.70
|
12.28
|
79,600
|
|
|
5/21/2010
|
-2.00 / -10.64%
|
17.50
|
17.50
|
16.80
|
16.80
|
16.80
|
11.65
|
129,000
|
|
|
5/20/2010
|
0.00 / 0.00%
|
18.00
|
19.00
|
17.60
|
18.80
|
18.80
|
13.04
|
141,400
|
|
|
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
|
|
|