|
Closing price on 9/1/2015
|
|
| Open |
8.00 |
| High |
8.10 |
| Low |
8.00 |
| Volume |
27,910 |
| Split-adjusted Price |
8.10 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/1/2015
|
+0.70 / +9.46%
|
8.00
|
8.10
|
8.00
|
8.10
|
8.06
|
8.10
|
27,910
|
|
|
8/31/2015
|
+0.10 / +1.37%
|
8.00
|
8.00
|
7.30
|
7.40
|
7.80
|
7.40
|
52,000
|
|
|
8/28/2015
|
-0.80 / -9.88%
|
8.30
|
8.70
|
7.30
|
7.30
|
8.35
|
7.30
|
61,900
|
|
|
8/27/2015
|
+0.70 / +9.46%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
3,200
|
|
|
8/26/2015
|
-0.80 / -9.76%
|
8.20
|
8.30
|
7.40
|
7.40
|
8.16
|
7.40
|
17,900
|
|
|
8/25/2015
|
-0.20 / -2.38%
|
8.30
|
8.40
|
8.20
|
8.20
|
8.28
|
8.20
|
14,100
|
|
|
8/24/2015
|
0.00 / 0.00%
|
8.20
|
8.40
|
8.20
|
8.40
|
8.20
|
8.40
|
300
|
|
|
8/21/2015
|
0.00 / 0.00%
|
8.40
|
8.50
|
8.40
|
8.40
|
8.45
|
8.40
|
5,200
|
|
|
8/20/2015
|
-0.20 / -2.33%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
800
|
|
|
8/19/2015
|
-0.10 / -1.15%
|
8.50
|
8.60
|
8.50
|
8.60
|
8.58
|
8.60
|
1,400
|
|
|
8/18/2015
|
0.00 / 0.00%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
0
|
|
|
8/17/2015
|
+0.20 / +2.35%
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
8.70
|
100
|
|
|
8/14/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.45
|
8.50
|
49,600
|
|
|
8/13/2015
|
0.00 / 0.00%
|
8.60
|
8.60
|
8.20
|
8.50
|
8.53
|
8.50
|
4,200
|
|
|
8/12/2015
|
0.00 / 0.00%
|
8.50
|
8.50
|
8.20
|
8.50
|
8.43
|
8.50
|
6,500
|
|
|
8/11/2015
|
+0.10 / +1.19%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
1,200
|
|
|
8/10/2015
|
-0.10 / -1.18%
|
8.70
|
8.70
|
8.40
|
8.40
|
8.41
|
8.40
|
26,500
|
|
|
8/7/2015
|
-0.10 / -1.16%
|
8.50
|
8.50
|
8.40
|
8.50
|
8.49
|
8.50
|
36,800
|
|
|
8/6/2015
|
+0.20 / +2.38%
|
8.30
|
8.60
|
8.30
|
8.60
|
8.35
|
8.60
|
600
|
|
|
8/5/2015
|
-0.10 / -1.18%
|
8.10
|
8.50
|
8.10
|
8.40
|
8.21
|
8.40
|
4,300
|
|
|
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
|
|
|