|
Closing price on 8/4/2015
|
|
| Open |
8.00 |
| High |
8.60 |
| Low |
8.00 |
| Volume |
25,300 |
| Split-adjusted Price |
8.50 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2015
|
+0.20 / +2.41%
|
8.00
|
8.60
|
8.00
|
8.50
|
8.35
|
8.50
|
25,300
|
|
|
8/3/2015
|
-0.10 / -1.19%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
|
7/31/2015
|
-0.30 / -3.45%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.61
|
8.40
|
41,105
|
|
|
7/30/2015
|
-0.20 / -2.25%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.74
|
8.70
|
9,000
|
|
|
7/29/2015
|
-0.20 / -2.20%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
3,000
|
|
|
7/28/2015
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
9.10
|
0
|
|
|
7/27/2015
|
+0.10 / +1.11%
|
9.00
|
9.10
|
8.70
|
9.10
|
8.99
|
9.10
|
4,400
|
|
|
7/24/2015
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
15,100
|
|
|
7/23/2015
|
0.00 / 0.00%
|
9.00
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
8,000
|
|
|
7/22/2015
|
+0.10 / +1.12%
|
8.90
|
9.00
|
8.90
|
9.00
|
8.90
|
9.00
|
7,200
|
|
|
7/21/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
5,800
|
|
|
7/20/2015
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.79
|
8.90
|
244,700
|
|
|
7/17/2015
|
0.00 / 0.00%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.74
|
8.90
|
6,800
|
|
|
7/16/2015
|
+0.20 / +2.30%
|
8.70
|
8.90
|
8.70
|
8.90
|
8.80
|
8.90
|
32,200
|
|
|
7/15/2015
|
0.00 / 0.00%
|
8.70
|
8.80
|
8.70
|
8.70
|
8.72
|
8.70
|
25,600
|
|
|
7/14/2015
|
-0.10 / -1.14%
|
8.00
|
8.70
|
8.00
|
8.70
|
8.64
|
8.70
|
20,900
|
|
|
7/13/2015
|
+0.10 / +1.15%
|
8.70
|
8.80
|
8.70
|
8.80
|
8.78
|
8.80
|
110,700
|
|
|
7/10/2015
|
+0.20 / +2.35%
|
8.60
|
8.70
|
8.60
|
8.70
|
8.60
|
8.70
|
14,100
|
|
|
7/9/2015
|
+0.10 / +1.19%
|
8.40
|
8.60
|
8.40
|
8.50
|
8.56
|
8.50
|
37,700
|
|
|
7/8/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.34
|
8.40
|
5,500
|
|
|
7/7/2015
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
100
|
|
|
7/6/2015
|
+0.20 / +2.41%
|
8.40
|
8.50
|
8.40
|
8.50
|
8.45
|
8.50
|
20,700
|
|
|
7/3/2015
|
-0.20 / -2.35%
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
8.30
|
200
|
|
|
7/2/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
10,500
|
|
|
7/1/2015
|
+0.10 / +1.20%
|
8.30
|
8.40
|
8.30
|
8.40
|
8.34
|
8.40
|
11,000
|
|
|
6/30/2015
|
-0.20 / -2.35%
|
8.20
|
8.50
|
8.20
|
8.30
|
8.49
|
8.30
|
8,700
|
|
|
6/29/2015
|
+0.20 / +2.41%
|
8.30
|
8.50
|
8.30
|
8.50
|
8.49
|
8.50
|
2,900
|
|
|
6/26/2015
|
-0.20 / -2.35%
|
8.50
|
8.50
|
8.30
|
8.30
|
8.50
|
8.30
|
4,400
|
|
|
6/25/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.56
|
8.50
|
3,100
|
|
|
6/24/2015
|
0.00 / 0.00%
|
8.90
|
8.90
|
8.50
|
8.50
|
8.51
|
8.50
|
7,100
|
|
|