|
|
Closing price on 8/6/2014
|
|
| Open |
6.20 |
| High |
6.30 |
| Low |
6.20 |
| Volume |
134,400 |
| Split-adjusted Price |
6.30 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/6/2014
|
0.00 / 0.00%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
134,400
|
|
|
8/5/2014
|
+0.10 / +1.61%
|
6.30
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
119,100
|
|
|
8/4/2014
|
+0.10 / +1.64%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
128,400
|
|
|
8/1/2014
|
-0.10 / -1.61%
|
6.00
|
6.30
|
6.00
|
6.10
|
6.10
|
6.10
|
165,900
|
|
|
7/31/2014
|
+0.20 / +3.33%
|
5.90
|
6.20
|
5.90
|
6.20
|
6.20
|
6.20
|
134,400
|
|
|
7/30/2014
|
-0.10 / -1.64%
|
6.20
|
6.20
|
6.00
|
6.00
|
6.00
|
6.00
|
154,900
|
|
|
7/29/2014
|
0.00 / 0.00%
|
6.10
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
160,100
|
|
|
7/28/2014
|
-0.20 / -3.17%
|
6.20
|
6.20
|
6.00
|
6.10
|
6.10
|
6.10
|
181,900
|
|
|
7/25/2014
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.30
|
6.30
|
74,850
|
|
|
7/24/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
92,300
|
|
|
7/23/2014
|
+0.10 / +1.59%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
20,900
|
|
|
7/22/2014
|
-0.10 / -1.56%
|
6.60
|
6.60
|
6.20
|
6.30
|
6.30
|
6.30
|
118,100
|
|
|
7/21/2014
|
-0.20 / -3.03%
|
6.60
|
6.70
|
6.40
|
6.40
|
6.40
|
6.40
|
105,000
|
|
|
7/18/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.50
|
6.60
|
6.60
|
6.60
|
95,800
|
|
|
7/17/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.40
|
6.60
|
6.60
|
6.60
|
84,000
|
|
|
7/16/2014
|
0.00 / 0.00%
|
6.70
|
6.70
|
6.60
|
6.60
|
6.60
|
6.60
|
155,705
|
|
|
7/15/2014
|
+0.10 / +1.54%
|
6.60
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
130,100
|
|
|
7/14/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.50
|
6.50
|
6.50
|
6.50
|
19,900
|
|
|
7/11/2014
|
+0.10 / +1.54%
|
6.50
|
6.60
|
6.50
|
6.60
|
6.60
|
6.60
|
64,700
|
|
|
7/10/2014
|
-0.10 / -1.52%
|
6.60
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
163,300
|
|
|
7/9/2014
|
-0.10 / -1.49%
|
6.70
|
6.80
|
6.60
|
6.60
|
6.60
|
6.60
|
232,700
|
|
|
7/8/2014
|
-0.10 / -1.47%
|
6.70
|
6.70
|
6.60
|
6.70
|
6.70
|
6.70
|
225,605
|
|
|
7/7/2014
|
0.00 / 0.00%
|
6.90
|
6.90
|
6.60
|
6.80
|
6.80
|
6.80
|
172,900
|
|
|
7/4/2014
|
+0.30 / +4.62%
|
6.50
|
6.80
|
6.50
|
6.80
|
6.80
|
6.80
|
288,800
|
|
|
7/3/2014
|
+0.20 / +3.17%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
465,600
|
|
|
7/2/2014
|
-0.10 / -1.56%
|
6.30
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
166,300
|
|
|
7/1/2014
|
0.00 / 0.00%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
17,600
|
|
|
6/30/2014
|
-0.10 / -1.54%
|
6.50
|
6.50
|
6.30
|
6.40
|
6.40
|
6.40
|
70,000
|
|
|
6/27/2014
|
+0.10 / +1.56%
|
6.40
|
6.50
|
6.30
|
6.50
|
6.50
|
6.50
|
214,800
|
|
|
6/26/2014
|
+0.10 / +1.59%
|
6.30
|
6.40
|
6.30
|
6.40
|
6.40
|
6.40
|
99,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|