|
Closing price on 7/5/2010
|
|
| Open |
19.20 |
| High |
19.20 |
| Low |
18.60 |
| Volume |
47,300 |
| Split-adjusted Price |
12.90 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/5/2010
|
-0.70 / -3.63%
|
19.20
|
19.20
|
18.60
|
18.60
|
18.60
|
12.90
|
47,300
|
|
|
7/2/2010
|
+1.00 / +5.46%
|
18.70
|
19.30
|
18.50
|
19.30
|
19.30
|
13.39
|
159,800
|
|
|
7/1/2010
|
+0.10 / +0.55%
|
17.60
|
18.50
|
17.50
|
18.30
|
18.30
|
12.69
|
96,200
|
|
|
6/30/2010
|
-0.50 / -2.67%
|
18.00
|
18.30
|
17.50
|
18.20
|
18.20
|
12.62
|
114,600
|
|
|
6/29/2010
|
-0.90 / -4.59%
|
19.90
|
19.90
|
18.40
|
18.70
|
18.70
|
12.97
|
164,800
|
|
|
6/28/2010
|
+0.40 / +2.08%
|
19.30
|
20.20
|
19.00
|
19.60
|
19.60
|
13.59
|
116,700
|
|
|
6/25/2010
|
-0.60 / -3.03%
|
19.50
|
20.00
|
18.90
|
19.20
|
19.20
|
13.32
|
130,200
|
|
|
6/24/2010
|
-1.20 / -5.71%
|
20.80
|
20.80
|
19.60
|
19.80
|
19.80
|
13.73
|
120,900
|
|
|
6/23/2010
|
+1.30 / +6.60%
|
21.00
|
21.00
|
19.50
|
21.00
|
21.00
|
14.57
|
498,200
|
|
|
6/22/2010
|
+1.10 / +5.91%
|
19.70
|
19.70
|
19.50
|
19.70
|
19.70
|
13.66
|
277,600
|
|
|
6/21/2010
|
+1.10 / +6.29%
|
17.30
|
18.60
|
17.20
|
18.60
|
18.60
|
12.90
|
219,200
|
|
|
6/18/2010
|
+0.20 / +1.16%
|
17.30
|
17.60
|
17.10
|
17.50
|
17.50
|
12.14
|
43,800
|
|
|
6/17/2010
|
-0.40 / -2.26%
|
17.50
|
17.60
|
17.00
|
17.30
|
17.30
|
12.00
|
36,600
|
|
|
6/16/2010
|
+0.20 / +1.14%
|
18.00
|
18.40
|
17.40
|
17.70
|
17.70
|
12.28
|
48,200
|
|
|
6/15/2010
|
0.00 / 0.00%
|
17.50
|
17.70
|
17.00
|
17.50
|
17.50
|
12.14
|
41,300
|
|
|
6/14/2010
|
0.00 / 0.00%
|
17.40
|
17.80
|
17.30
|
17.50
|
17.50
|
12.14
|
18,800
|
|
|
6/11/2010
|
-0.40 / -2.23%
|
17.80
|
17.90
|
17.00
|
17.50
|
17.50
|
12.14
|
51,800
|
|
|
6/10/2010
|
+0.90 / +5.29%
|
18.00
|
18.40
|
17.20
|
17.90
|
17.90
|
12.42
|
23,800
|
|
|
6/9/2010
|
-0.60 / -3.41%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.00
|
11.79
|
22,200
|
|
|
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
|
|
|