|
|
Closing price on 8/19/2011
|
|
| Open |
5.70 |
| High |
5.80 |
| Low |
5.70 |
| Volume |
27,700 |
| Split-adjusted Price |
4.45 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/19/2011
|
-0.10 / -1.72%
|
5.70
|
5.80
|
5.70
|
5.70
|
5.70
|
4.45
|
27,700
|
|
|
8/18/2011
|
-0.20 / -3.33%
|
5.90
|
6.00
|
5.80
|
5.80
|
5.80
|
4.53
|
18,800
|
|
|
8/17/2011
|
+0.10 / +1.69%
|
5.80
|
6.00
|
5.80
|
6.00
|
6.00
|
4.68
|
29,700
|
|
|
8/16/2011
|
0.00 / 0.00%
|
5.70
|
5.90
|
5.70
|
5.90
|
5.90
|
4.60
|
16,900
|
|
|
8/15/2011
|
+0.20 / +3.51%
|
6.10
|
6.10
|
5.80
|
5.90
|
5.90
|
4.60
|
9,100
|
|
|
8/12/2011
|
+0.10 / +1.79%
|
5.80
|
5.90
|
5.60
|
5.70
|
5.70
|
4.45
|
12,500
|
|
|
8/11/2011
|
-0.10 / -1.75%
|
5.50
|
5.70
|
5.50
|
5.60
|
5.60
|
4.37
|
20,000
|
|
|
8/10/2011
|
+0.20 / +3.64%
|
5.50
|
5.70
|
5.50
|
5.70
|
5.70
|
4.45
|
47,900
|
|
|
8/9/2011
|
-0.20 / -3.51%
|
5.60
|
5.60
|
5.40
|
5.50
|
5.50
|
4.29
|
115,100
|
|
|
8/8/2011
|
-0.60 / -9.52%
|
5.70
|
5.80
|
5.60
|
5.70
|
5.70
|
4.45
|
77,500
|
|
|
8/5/2011
|
0.00 / 0.00%
|
6.00
|
6.30
|
6.00
|
6.30
|
6.30
|
4.37
|
48,900
|
|
|
8/4/2011
|
+0.10 / +1.61%
|
5.90
|
6.30
|
5.90
|
6.30
|
6.30
|
4.37
|
40,800
|
|
|
8/3/2011
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
4.30
|
16,200
|
|
|
8/2/2011
|
-0.10 / -1.61%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
4.23
|
53,200
|
|
|
8/1/2011
|
+0.10 / +1.64%
|
6.20
|
6.40
|
6.10
|
6.20
|
6.20
|
4.30
|
537,800
|
|
|
7/29/2011
|
+0.10 / +1.67%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
4.23
|
30,800
|
|
|
7/28/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
4.16
|
28,200
|
|
|
7/27/2011
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.16
|
31,600
|
|
|
7/26/2011
|
+0.10 / +1.64%
|
6.20
|
6.20
|
6.10
|
6.20
|
6.20
|
4.30
|
22,500
|
|
|
7/25/2011
|
-0.20 / -3.17%
|
6.30
|
6.30
|
6.10
|
6.10
|
6.10
|
4.23
|
15,300
|
|
|
7/22/2011
|
+0.30 / +5.00%
|
6.10
|
6.40
|
6.10
|
6.30
|
6.30
|
4.37
|
85,100
|
|
|
7/21/2011
|
-0.20 / -3.23%
|
6.00
|
6.00
|
6.00
|
6.00
|
6.00
|
4.16
|
9,200
|
|
|
7/20/2011
|
+0.40 / +6.90%
|
6.00
|
6.20
|
5.90
|
6.20
|
6.20
|
4.30
|
27,700
|
|
|
7/19/2011
|
-0.20 / -3.33%
|
6.00
|
6.10
|
5.80
|
5.80
|
5.80
|
4.02
|
26,100
|
|
|
7/18/2011
|
-0.10 / -1.64%
|
6.00
|
6.10
|
6.00
|
6.00
|
6.00
|
4.16
|
18,600
|
|
|
7/15/2011
|
-0.10 / -1.61%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.23
|
53,900
|
|
|
7/14/2011
|
+0.10 / +1.64%
|
6.00
|
6.20
|
6.00
|
6.20
|
6.20
|
4.30
|
31,900
|
|
|
7/13/2011
|
0.00 / 0.00%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
4.23
|
64,300
|
|
|
7/12/2011
|
+0.20 / +3.39%
|
6.00
|
6.10
|
6.00
|
6.10
|
6.10
|
4.23
|
27,900
|
|
|
7/11/2011
|
-0.20 / -3.28%
|
6.10
|
6.10
|
5.90
|
5.90
|
5.90
|
4.09
|
41,300
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|