|
Closing price on 8/23/2010
|
|
| Open |
15.60 |
| High |
15.60 |
| Low |
14.50 |
| Volume |
25,100 |
| Split-adjusted Price |
10.06 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/23/2010
|
-0.50 / -3.33%
|
15.60
|
15.60
|
14.50
|
14.50
|
14.50
|
10.06
|
25,100
|
|
|
8/20/2010
|
-0.30 / -1.96%
|
15.30
|
15.40
|
14.80
|
15.00
|
15.00
|
10.40
|
26,000
|
|
|
8/19/2010
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.00
|
15.30
|
15.30
|
10.61
|
4,700
|
|
|
8/18/2010
|
-0.30 / -1.90%
|
16.50
|
16.50
|
15.30
|
15.50
|
15.50
|
10.75
|
9,000
|
|
|
8/17/2010
|
-0.30 / -1.86%
|
16.90
|
16.90
|
15.60
|
15.80
|
15.80
|
10.96
|
15,300
|
|
|
8/16/2010
|
+0.60 / +3.87%
|
15.80
|
16.10
|
15.80
|
16.10
|
16.10
|
11.17
|
57,000
|
|
|
8/13/2010
|
+0.70 / +4.73%
|
14.50
|
15.70
|
14.50
|
15.50
|
15.50
|
10.75
|
22,800
|
|
|
8/12/2010
|
-1.40 / -8.64%
|
15.80
|
15.90
|
14.80
|
14.80
|
14.80
|
10.26
|
47,400
|
|
|
8/11/2010
|
+0.40 / +2.53%
|
16.20
|
16.40
|
15.50
|
16.20
|
16.20
|
11.24
|
44,400
|
|
|
8/10/2010
|
-0.50 / -3.07%
|
16.40
|
16.40
|
15.30
|
15.80
|
15.80
|
10.96
|
40,900
|
|
|
8/9/2010
|
-1.50 / -8.43%
|
16.60
|
16.70
|
16.10
|
16.30
|
16.30
|
11.31
|
44,100
|
|
|
8/6/2010
|
+1.00 / +5.95%
|
17.10
|
17.80
|
17.00
|
17.80
|
17.80
|
12.35
|
45,100
|
|
|
8/5/2010
|
0.00 / 0.00%
|
17.70
|
17.70
|
16.60
|
16.80
|
16.80
|
11.65
|
31,000
|
|
|
8/4/2010
|
-0.50 / -2.89%
|
17.20
|
17.20
|
16.70
|
16.80
|
16.80
|
11.65
|
57,400
|
|
|
8/3/2010
|
-0.50 / -2.81%
|
17.90
|
17.90
|
17.20
|
17.30
|
17.30
|
12.00
|
49,000
|
|
|
8/2/2010
|
+0.20 / +1.14%
|
18.00
|
18.00
|
17.70
|
17.80
|
17.80
|
12.35
|
21,800
|
|
|
7/30/2010
|
-0.40 / -2.22%
|
18.00
|
18.40
|
17.60
|
17.60
|
17.60
|
12.21
|
39,700
|
|
|
7/29/2010
|
+0.30 / +1.69%
|
17.30
|
18.10
|
17.20
|
18.00
|
18.00
|
12.48
|
44,700
|
|
|
7/28/2010
|
-0.40 / -2.21%
|
18.30
|
18.30
|
17.30
|
17.70
|
17.70
|
12.28
|
50,000
|
|
|
7/27/2010
|
-0.30 / -1.63%
|
18.30
|
18.50
|
18.10
|
18.10
|
18.10
|
12.55
|
17,600
|
|
|
7/26/2010
|
0.00 / 0.00%
|
19.00
|
19.10
|
18.10
|
18.40
|
18.40
|
12.76
|
40,600
|
|
|
7/23/2010
|
-0.20 / -1.08%
|
18.60
|
18.80
|
18.30
|
18.40
|
18.40
|
12.76
|
36,000
|
|
|
7/22/2010
|
-0.40 / -2.11%
|
18.20
|
18.70
|
18.20
|
18.60
|
18.60
|
12.90
|
39,100
|
|
|
7/21/2010
|
-0.50 / -2.56%
|
19.80
|
19.80
|
18.70
|
19.00
|
19.00
|
13.18
|
64,100
|
|
|
7/20/2010
|
+0.80 / +4.28%
|
19.00
|
19.80
|
19.00
|
19.50
|
19.50
|
13.52
|
161,400
|
|
|
7/19/2010
|
+0.10 / +0.54%
|
18.50
|
18.70
|
18.40
|
18.70
|
18.70
|
12.97
|
89,200
|
|
|
7/16/2010
|
+0.10 / +0.54%
|
19.00
|
19.00
|
18.40
|
18.60
|
18.60
|
12.90
|
60,100
|
|
|
7/15/2010
|
-0.40 / -2.12%
|
18.90
|
18.90
|
18.30
|
18.50
|
18.50
|
12.83
|
56,500
|
|
|
7/14/2010
|
-0.10 / -0.53%
|
19.50
|
19.50
|
18.70
|
18.90
|
18.90
|
13.11
|
55,200
|
|
|
7/13/2010
|
+0.50 / +2.70%
|
19.00
|
19.10
|
18.50
|
19.00
|
19.00
|
13.18
|
93,400
|
|
|