|
|
Closing price on 9/10/2014
|
|
| Open |
6.50 |
| High |
6.50 |
| Low |
6.40 |
| Volume |
143,400 |
| Split-adjusted Price |
6.50 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/10/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
143,400
|
|
|
9/9/2014
|
-0.30 / -4.41%
|
6.70
|
6.70
|
6.40
|
6.50
|
6.50
|
6.50
|
297,010
|
|
|
9/8/2014
|
+0.10 / +1.49%
|
6.70
|
6.80
|
6.60
|
6.80
|
6.80
|
6.80
|
225,500
|
|
|
9/5/2014
|
-0.10 / -1.47%
|
6.70
|
6.80
|
6.60
|
6.70
|
6.70
|
6.70
|
225,300
|
|
|
9/4/2014
|
0.00 / 0.00%
|
6.80
|
6.80
|
6.70
|
6.80
|
6.80
|
6.80
|
131,900
|
|
|
9/3/2014
|
0.00 / 0.00%
|
6.80
|
6.90
|
6.70
|
6.80
|
6.80
|
6.80
|
223,800
|
|
|
8/29/2014
|
+0.30 / +4.62%
|
6.50
|
6.90
|
6.50
|
6.80
|
6.80
|
6.80
|
345,100
|
|
|
8/28/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
158,400
|
|
|
8/27/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
143,300
|
|
|
8/26/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
189,730
|
|
|
8/25/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
361,700
|
|
|
8/22/2014
|
+0.20 / +3.17%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
162,500
|
|
|
8/21/2014
|
-0.20 / -3.08%
|
6.40
|
6.40
|
6.30
|
6.30
|
6.30
|
6.30
|
219,200
|
|
|
8/20/2014
|
0.00 / 0.00%
|
6.50
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
13,200
|
|
|
8/19/2014
|
0.00 / 0.00%
|
6.40
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
157,000
|
|
|
8/18/2014
|
0.00 / 0.00%
|
6.50
|
6.60
|
6.40
|
6.50
|
6.50
|
6.50
|
223,800
|
|
|
8/15/2014
|
0.00 / 0.00%
|
6.40
|
6.50
|
6.40
|
6.50
|
6.50
|
6.50
|
139,400
|
|
|
8/14/2014
|
-0.20 / -2.99%
|
6.60
|
6.70
|
6.50
|
6.50
|
6.50
|
6.50
|
198,410
|
|
|
8/13/2014
|
+0.40 / +6.35%
|
6.30
|
6.70
|
6.30
|
6.70
|
6.70
|
6.70
|
477,800
|
|
|
8/12/2014
|
0.00 / 0.00%
|
6.10
|
6.30
|
6.10
|
6.30
|
6.30
|
6.30
|
125,700
|
|
|
8/11/2014
|
0.00 / 0.00%
|
6.30
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
83,400
|
|
|
8/8/2014
|
+0.10 / +1.61%
|
6.20
|
6.30
|
6.20
|
6.30
|
6.30
|
6.30
|
145,200
|
|
|
8/7/2014
|
-0.10 / -1.59%
|
6.10
|
6.20
|
6.10
|
6.20
|
6.20
|
6.20
|
38,000
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|