|
|
Closing price on 7/1/2011
|
|
| Open |
6.30 |
| High |
6.50 |
| Low |
6.20 |
| Volume |
42,500 |
| Split-adjusted Price |
4.44 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/1/2011
|
-0.10 / -1.54%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
4.44
|
42,500
|
|
|
6/30/2011
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
4.51
|
55,400
|
|
|
6/29/2011
|
+0.20 / +3.13%
|
6.50
|
6.60
|
6.30
|
6.60
|
6.60
|
4.58
|
40,400
|
|
|
6/28/2011
|
0.00 / 0.00%
|
6.40
|
6.40
|
6.30
|
6.40
|
6.40
|
4.44
|
54,900
|
|
|
6/27/2011
|
-0.20 / -3.03%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
4.44
|
10,100
|
|
|
6/24/2011
|
+0.30 / +4.76%
|
6.40
|
6.60
|
6.20
|
6.60
|
6.60
|
4.58
|
31,500
|
|
|
6/23/2011
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
4.37
|
22,800
|
|
|
6/22/2011
|
+0.10 / +1.56%
|
6.60
|
6.70
|
6.40
|
6.50
|
6.50
|
4.51
|
17,700
|
|
|
6/21/2011
|
+0.20 / +3.23%
|
6.30
|
6.50
|
6.20
|
6.40
|
6.40
|
4.44
|
50,200
|
|
|
6/20/2011
|
-0.10 / -1.59%
|
6.50
|
6.50
|
6.00
|
6.20
|
6.20
|
4.30
|
31,500
|
|
|
6/17/2011
|
-0.50 / -7.35%
|
6.50
|
6.60
|
6.30
|
6.30
|
6.30
|
4.37
|
55,500
|
|
|
6/16/2011
|
0.00 / 0.00%
|
6.70
|
6.90
|
6.50
|
6.80
|
6.80
|
4.72
|
57,500
|
|
|
6/15/2011
|
-0.20 / -2.86%
|
7.00
|
7.00
|
6.80
|
6.80
|
6.80
|
4.72
|
75,800
|
|
|
6/14/2011
|
-0.50 / -6.67%
|
6.90
|
7.60
|
6.90
|
7.00
|
7.00
|
4.86
|
101,000
|
|
|
6/13/2011
|
+0.40 / +5.63%
|
7.30
|
7.50
|
7.10
|
7.50
|
7.50
|
5.20
|
109,600
|
|
|
6/10/2011
|
+0.30 / +4.41%
|
7.00
|
7.10
|
6.90
|
7.10
|
7.10
|
4.92
|
115,500
|
|
|
6/9/2011
|
+0.20 / +3.03%
|
6.60
|
6.90
|
6.50
|
6.80
|
6.80
|
4.72
|
62,200
|
|
|
6/8/2011
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.40
|
6.60
|
6.60
|
4.58
|
61,100
|
|
|
6/7/2011
|
+0.20 / +3.08%
|
6.50
|
6.70
|
6.50
|
6.70
|
6.70
|
4.65
|
73,600
|
|
|
6/6/2011
|
-0.10 / -1.52%
|
6.20
|
6.50
|
6.20
|
6.50
|
6.50
|
4.51
|
57,200
|
|
|
6/3/2011
|
-0.10 / -1.49%
|
6.80
|
7.00
|
6.20
|
6.60
|
6.60
|
4.58
|
70,500
|
|
|
6/2/2011
|
+0.30 / +4.69%
|
6.40
|
6.70
|
6.40
|
6.70
|
6.70
|
4.65
|
138,600
|
|
|
6/1/2011
|
+0.40 / +6.67%
|
6.00
|
6.40
|
6.00
|
6.40
|
6.40
|
4.44
|
76,700
|
|
|
5/31/2011
|
+0.20 / +3.45%
|
5.70
|
6.00
|
5.70
|
6.00
|
6.00
|
4.16
|
30,300
|
|
|
5/30/2011
|
-0.40 / -6.45%
|
6.00
|
6.00
|
5.80
|
5.80
|
5.80
|
4.02
|
23,300
|
|
|
5/27/2011
|
+0.10 / +1.64%
|
5.50
|
6.30
|
5.50
|
6.20
|
6.20
|
4.30
|
112,600
|
|
|
5/26/2011
|
-0.10 / -1.61%
|
5.80
|
6.20
|
5.80
|
6.10
|
6.10
|
4.23
|
157,000
|
|
|
5/25/2011
|
-0.40 / -6.06%
|
6.30
|
6.30
|
6.20
|
6.20
|
6.20
|
4.30
|
70,200
|
|
|
5/24/2011
|
-0.40 / -5.71%
|
6.80
|
6.80
|
6.60
|
6.60
|
6.60
|
4.58
|
30,900
|
|
|
5/23/2011
|
-0.40 / -5.41%
|
7.10
|
7.10
|
6.80
|
7.00
|
7.00
|
4.86
|
34,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|