|
Closing price on 9/24/2010
|
|
| Open |
13.90 |
| High |
14.60 |
| Low |
13.70 |
| Volume |
45,800 |
| Split-adjusted Price |
9.57 |
|
|
EFI Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/24/2010
|
-0.40 / -2.82%
|
13.90
|
14.60
|
13.70
|
13.80
|
13.80
|
9.57
|
45,800
|
|
|
9/23/2010
|
-0.30 / -2.07%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
9.85
|
17,200
|
|
|
9/22/2010
|
+0.30 / +2.11%
|
14.50
|
14.60
|
14.20
|
14.50
|
14.50
|
10.06
|
14,500
|
|
|
9/21/2010
|
-0.30 / -2.07%
|
14.60
|
14.90
|
14.00
|
14.20
|
14.20
|
9.85
|
20,100
|
|
|
9/20/2010
|
-0.90 / -5.84%
|
14.60
|
15.40
|
14.50
|
14.50
|
14.50
|
10.06
|
35,400
|
|
|
9/17/2010
|
+0.80 / +5.48%
|
14.70
|
15.50
|
14.70
|
15.40
|
15.40
|
10.68
|
59,000
|
|
|
9/16/2010
|
-0.10 / -0.68%
|
15.20
|
15.20
|
14.20
|
14.60
|
14.60
|
10.13
|
14,500
|
|
|
9/15/2010
|
0.00 / 0.00%
|
15.50
|
15.60
|
14.70
|
14.70
|
14.70
|
10.20
|
10,700
|
|
|
9/14/2010
|
+1.30 / +9.70%
|
14.50
|
14.70
|
14.50
|
14.70
|
14.70
|
10.20
|
49,500
|
|
|
9/13/2010
|
-1.10 / -7.59%
|
13.80
|
14.20
|
13.40
|
13.40
|
13.40
|
9.29
|
39,500
|
|
|
9/10/2010
|
-0.60 / -3.97%
|
14.90
|
14.90
|
13.90
|
14.50
|
14.50
|
10.06
|
74,300
|
|
|
9/9/2010
|
+0.50 / +3.42%
|
15.00
|
15.40
|
14.30
|
15.10
|
15.10
|
10.47
|
17,200
|
|
|
9/8/2010
|
-0.80 / -5.19%
|
14.60
|
14.90
|
14.60
|
14.60
|
14.60
|
10.13
|
67,100
|
|
|
9/7/2010
|
-1.10 / -6.67%
|
16.40
|
16.40
|
15.30
|
15.40
|
15.40
|
10.68
|
30,100
|
|
|
9/6/2010
|
+0.80 / +5.10%
|
16.10
|
16.50
|
15.80
|
16.50
|
16.50
|
11.44
|
86,900
|
|
|
9/1/2010
|
+0.80 / +5.37%
|
15.00
|
15.70
|
15.00
|
15.70
|
15.70
|
10.89
|
60,300
|
|
|
8/31/2010
|
+0.80 / +5.67%
|
14.70
|
15.00
|
13.60
|
14.90
|
14.90
|
10.33
|
51,100
|
|
|
8/30/2010
|
+0.80 / +6.02%
|
13.80
|
14.10
|
13.80
|
14.10
|
14.10
|
9.78
|
33,400
|
|
|
8/27/2010
|
0.00 / 0.00%
|
13.00
|
13.50
|
13.00
|
13.30
|
13.30
|
9.22
|
29,500
|
|
|
8/26/2010
|
+0.30 / +2.31%
|
12.90
|
13.90
|
12.90
|
13.30
|
13.30
|
9.22
|
25,900
|
|
|
8/25/2010
|
-0.80 / -5.80%
|
14.20
|
14.20
|
13.00
|
13.00
|
13.00
|
9.02
|
40,700
|
|
|
8/24/2010
|
-0.70 / -4.83%
|
14.80
|
14.80
|
13.80
|
13.80
|
13.80
|
9.57
|
75,400
|
|
|
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
|
|
|