Energy Focus Inc NASDAQ:EFOI Historical Prices

Below are the 2417 trading days of historical prices for EFOI.

#	Exchange	Symbol	Date	Open	High	Low	Close
2417	NASDAQ	EFOI	Mon, Mar 4, 2024	2.03	2.03	1.81	1.83
2416	NASDAQ	EFOI	Fri, Mar 1, 2024	2.05	2.05	1.80	1.98
2415	NASDAQ	EFOI	Thu, Feb 29, 2024	2.18	2.18	1.91	2.05
2414	NASDAQ	EFOI	Wed, Feb 28, 2024	2.01	2.13	2.01	2.13
2413	NASDAQ	EFOI	Tue, Feb 27, 2024	2.33	2.42	1.95	2.01
2412	NASDAQ	EFOI	Mon, Feb 26, 2024	2.06	2.57	2.05	2.18
2411	NASDAQ	EFOI	Fri, Feb 23, 2024	2.03	2.40	2.02	2.13
2410	NASDAQ	EFOI	Thu, Feb 22, 2024	1.94	2.47	1.82	2.33
2409	NASDAQ	EFOI	Wed, Feb 21, 2024	1.71	2.90	1.46	2.29
2408	NASDAQ	EFOI	Tue, Feb 20, 2024	1.30	1.30	1.26	1.29
2407	NASDAQ	EFOI	Fri, Feb 16, 2024	1.32	1.32	1.25	1.25
2406	NASDAQ	EFOI	Thu, Feb 15, 2024	1.43	1.50	1.30	1.30
2405	NASDAQ	EFOI	Wed, Feb 14, 2024	1.40	1.40	1.33	1.33
2404	NASDAQ	EFOI	Tue, Feb 13, 2024	1.31	1.46	1.31	1.33
2403	NASDAQ	EFOI	Mon, Feb 12, 2024	1.38	1.79	1.25	1.25
2402	NASDAQ	EFOI	Fri, Feb 9, 2024	1.26	1.49	1.23	1.49
2401	NASDAQ	EFOI	Thu, Feb 8, 2024	1.29	1.30	1.21	1.29
2400	NASDAQ	EFOI	Wed, Feb 7, 2024	1.20	1.36	1.20	1.29
2399	NASDAQ	EFOI	Tue, Feb 6, 2024	1.42	1.42	1.21	1.21
2398	NASDAQ	EFOI	Mon, Feb 5, 2024	1.27	1.27	1.20	1.20
2397	NASDAQ	EFOI	Fri, Feb 2, 2024	1.32	1.32	1.30	1.30
2396	NASDAQ	EFOI	Thu, Feb 1, 2024	1.30	1.39	1.30	1.32
2395	NASDAQ	EFOI	Wed, Jan 31, 2024	1.39	1.39	1.35	1.35
2394	NASDAQ	EFOI	Tue, Jan 30, 2024	1.46	1.46	1.40	1.40
2393	NASDAQ	EFOI	Mon, Jan 29, 2024	1.38	1.48	1.38	1.40
2392	NASDAQ	EFOI	Fri, Jan 26, 2024	1.20	1.34	1.20	1.34
2391	NASDAQ	EFOI	Thu, Jan 25, 2024	1.45	1.45	1.23	1.25
2390	NASDAQ	EFOI	Wed, Jan 24, 2024	1.49	1.52	1.49	1.52
2389	NASDAQ	EFOI	Tue, Jan 23, 2024	1.47	1.50	1.47	1.49
2388	NASDAQ	EFOI	Mon, Jan 22, 2024	1.49	1.50	1.49	1.50
2387	NASDAQ	EFOI	Fri, Jan 19, 2024	1.49	1.50	1.47	1.47
2386	NASDAQ	EFOI	Thu, Jan 18, 2024	1.49	1.49	1.48	1.48
2385	NASDAQ	EFOI	Wed, Jan 17, 2024	1.50	1.52	1.47	1.52
2384	NASDAQ	EFOI	Tue, Jan 16, 2024	1.57	1.57	1.49	1.49
2383	NASDAQ	EFOI	Fri, Jan 12, 2024	1.47	1.60	1.47	1.49
2382	NASDAQ	EFOI	Thu, Jan 11, 2024	1.50	1.53	1.45	1.52
2381	NASDAQ	EFOI	Wed, Jan 10, 2024	1.50	1.50	1.50	1.50
2380	NASDAQ	EFOI	Tue, Jan 9, 2024	1.53	1.56	1.51	1.51
2379	NASDAQ	EFOI	Mon, Jan 8, 2024	1.55	1.57	1.55	1.55
2378	NASDAQ	EFOI	Fri, Jan 5, 2024	1.51	1.58	1.51	1.58
2377	NASDAQ	EFOI	Thu, Jan 4, 2024	1.50	1.51	1.50	1.51
2376	NASDAQ	EFOI	Wed, Jan 3, 2024	1.45	1.48	1.45	1.48
2375	NASDAQ	EFOI	Tue, Jan 2, 2024	1.51	1.51	1.45	1.45
2374	NASDAQ	EFOI	Fri, Dec 29, 2023	1.57	1.57	1.50	1.51
2373	NASDAQ	EFOI	Thu, Dec 28, 2023	1.55	1.59	1.53	1.58
2372	NASDAQ	EFOI	Wed, Dec 27, 2023	1.63	1.65	1.50	1.65
2371	NASDAQ	EFOI	Tue, Dec 26, 2023	1.49	1.57	1.48	1.57
2370	NASDAQ	EFOI	Fri, Dec 22, 2023	1.56	1.56	1.46	1.48
2369	NASDAQ	EFOI	Thu, Dec 21, 2023	1.49	1.49	1.45	1.45
2368	NASDAQ	EFOI	Wed, Dec 20, 2023	1.62	1.62	1.46	1.46
2367	NASDAQ	EFOI	Tue, Dec 19, 2023	1.49	1.55	1.49	1.54
2366	NASDAQ	EFOI	Mon, Dec 18, 2023	1.46	1.59	1.45	1.58
2365	NASDAQ	EFOI	Fri, Dec 15, 2023	1.47	1.55	1.42	1.42
2364	NASDAQ	EFOI	Thu, Dec 14, 2023	1.66	1.66	1.37	1.47
2363	NASDAQ	EFOI	Wed, Dec 13, 2023	1.51	1.61	1.46	1.46
2362	NASDAQ	EFOI	Tue, Dec 12, 2023	1.52	1.59	1.52	1.56
2361	NASDAQ	EFOI	Mon, Dec 11, 2023	1.49	1.66	1.49	1.51
2360	NASDAQ	EFOI	Fri, Dec 8, 2023	1.68	1.68	1.67	1.67
2359	NASDAQ	EFOI	Thu, Dec 7, 2023	1.68	1.75	1.65	1.66
2358	NASDAQ	EFOI	Wed, Dec 6, 2023	1.70	1.70	1.67	1.68
2357	NASDAQ	EFOI	Tue, Dec 5, 2023	1.67	1.70	1.67	1.67
2356	NASDAQ	EFOI	Mon, Dec 4, 2023	1.75	1.75	1.74	1.75
2355	NASDAQ	EFOI	Fri, Dec 1, 2023	1.70	1.74	1.65	1.65
2354	NASDAQ	EFOI	Thu, Nov 30, 2023	1.73	1.73	1.68	1.70
2353	NASDAQ	EFOI	Wed, Nov 29, 2023	1.76	1.80	1.69	1.71
2352	NASDAQ	EFOI	Tue, Nov 28, 2023	1.82	1.82	1.69	1.76
2351	NASDAQ	EFOI	Mon, Nov 27, 2023	1.68	1.83	1.59	1.75
2350	NASDAQ	EFOI	Fri, Nov 24, 2023	1.66	1.75	1.66	1.68
2349	NASDAQ	EFOI	Wed, Nov 22, 2023	1.26	1.85	1.26	1.53
2348	NASDAQ	EFOI	Tue, Nov 21, 2023	1.33	1.34	1.33	1.34
2347	NASDAQ	EFOI	Mon, Nov 20, 2023	1.25	1.40	1.25	1.31
2346	NASDAQ	EFOI	Fri, Nov 17, 2023	1.21	1.21	1.21	1.21
2345	NASDAQ	EFOI	Thu, Nov 16, 2023	1.22	1.29	1.22	1.23
2344	NASDAQ	EFOI	Wed, Nov 15, 2023	1.22	1.22	1.22	1.22
2343	NASDAQ	EFOI	Tue, Nov 14, 2023	1.26	1.26	1.26	1.26
2342	NASDAQ	EFOI	Mon, Nov 13, 2023	1.23	1.26	1.20	1.26
2341	NASDAQ	EFOI	Fri, Nov 10, 2023	1.30	1.30	1.23	1.26
2340	NASDAQ	EFOI	Thu, Nov 9, 2023	1.47	1.49	1.20	1.20
2339	NASDAQ	EFOI	Wed, Nov 8, 2023	1.52	1.56	1.47	1.47
2338	NASDAQ	EFOI	Tue, Nov 7, 2023	1.45	1.59	1.45	1.58
2337	NASDAQ	EFOI	Mon, Nov 6, 2023	1.54	1.55	1.54	1.55
2336	NASDAQ	EFOI	Fri, Nov 3, 2023	1.47	1.54	1.47	1.54
2335	NASDAQ	EFOI	Thu, Nov 2, 2023	1.47	1.47	1.47	1.47
2334	NASDAQ	EFOI	Wed, Nov 1, 2023	1.58	1.58	1.49	1.58
2333	NASDAQ	EFOI	Tue, Oct 31, 2023	1.50	1.51	1.50	1.51
2332	NASDAQ	EFOI	Mon, Oct 30, 2023	1.51	1.57	1.50	1.50
2331	NASDAQ	EFOI	Fri, Oct 27, 2023	1.52	1.52	1.52	1.52
2330	NASDAQ	EFOI	Thu, Oct 26, 2023	1.55	1.61	1.50	1.50
2329	NASDAQ	EFOI	Wed, Oct 25, 2023	1.58	1.58	1.53	1.53
2328	NASDAQ	EFOI	Tue, Oct 24, 2023	1.68	1.68	1.60	1.60
2327	NASDAQ	EFOI	Mon, Oct 23, 2023	1.66	1.72	1.66	1.66
2326	NASDAQ	EFOI	Fri, Oct 20, 2023	1.72	1.75	1.49	1.60
2325	NASDAQ	EFOI	Wed, Oct 18, 2023	1.84	1.84	1.59	1.72
2324	NASDAQ	EFOI	Tue, Oct 17, 2023	1.81	1.90	1.80	1.82
2323	NASDAQ	EFOI	Mon, Oct 16, 2023	1.90	1.90	1.90	1.90
2322	NASDAQ	EFOI	Fri, Oct 13, 2023	2.00	2.00	1.76	1.95
2321	NASDAQ	EFOI	Thu, Oct 12, 2023	1.92	1.95	1.89	1.89
2320	NASDAQ	EFOI	Wed, Oct 11, 2023	1.87	1.99	1.86	1.87
2319	NASDAQ	EFOI	Tue, Oct 10, 2023	1.95	2.00	1.73	1.75
2318	NASDAQ	EFOI	Mon, Oct 9, 2023	1.89	1.91	1.89	1.91
2317	NASDAQ	EFOI	Fri, Oct 6, 2023	1.99	1.99	1.99	1.99
2316	NASDAQ	EFOI	Thu, Oct 5, 2023	1.98	1.98	1.90	1.90
2315	NASDAQ	EFOI	Tue, Oct 3, 2023	1.98	1.98	1.98	1.98
2314	NASDAQ	EFOI	Mon, Oct 2, 2023	2.02	2.05	2.00	2.00
2313	NASDAQ	EFOI	Fri, Sep 29, 2023	2.05	2.05	2.00	2.00
2312	NASDAQ	EFOI	Thu, Sep 28, 2023	2.06	2.19	2.00	2.05
2311	NASDAQ	EFOI	Wed, Sep 27, 2023	2.11	2.29	2.07	2.12
2310	NASDAQ	EFOI	Tue, Sep 26, 2023	2.18	2.19	2.10	2.12
2309	NASDAQ	EFOI	Mon, Sep 25, 2023	2.18	2.22	2.15	2.15
2308	NASDAQ	EFOI	Fri, Sep 22, 2023	2.18	2.25	2.17	2.23
2307	NASDAQ	EFOI	Thu, Sep 21, 2023	2.16	2.16	2.11	2.16
2306	NASDAQ	EFOI	Wed, Sep 20, 2023	2.08	2.23	2.08	2.22
2305	NASDAQ	EFOI	Tue, Sep 19, 2023	2.07	2.12	2.07	2.10
2304	NASDAQ	EFOI	Mon, Sep 18, 2023	2.27	2.27	2.05	2.05
2303	NASDAQ	EFOI	Fri, Sep 15, 2023	2.24	2.26	2.05	2.26
2302	NASDAQ	EFOI	Thu, Sep 14, 2023	2.25	2.25	2.16	2.16
2301	NASDAQ	EFOI	Wed, Sep 13, 2023	2.10	2.28	2.10	2.25
2300	NASDAQ	EFOI	Tue, Sep 12, 2023	2.02	2.19	2.02	2.19
2299	NASDAQ	EFOI	Mon, Sep 11, 2023	2.05	2.05	2.05	2.05
2298	NASDAQ	EFOI	Fri, Sep 8, 2023	2.15	2.19	1.98	2.05
2297	NASDAQ	EFOI	Thu, Sep 7, 2023	1.93	2.10	1.92	2.06
2296	NASDAQ	EFOI	Wed, Sep 6, 2023	2.00	2.10	2.00	2.00
2295	NASDAQ	EFOI	Tue, Sep 5, 2023	2.00	2.00	1.97	2.00
2294	NASDAQ	EFOI	Fri, Sep 1, 2023	1.96	2.10	1.95	2.01
2293	NASDAQ	EFOI	Thu, Aug 31, 2023	1.94	1.95	1.91	1.94
2292	NASDAQ	EFOI	Wed, Aug 30, 2023	1.97	1.97	1.92	1.92
2291	NASDAQ	EFOI	Tue, Aug 29, 2023	1.94	1.96	1.93	1.93
2290	NASDAQ	EFOI	Fri, Aug 25, 2023	1.86	1.92	1.86	1.90
2289	NASDAQ	EFOI	Thu, Aug 24, 2023	1.87	1.97	1.87	1.97
2288	NASDAQ	EFOI	Wed, Aug 23, 2023	1.95	1.95	1.90	1.90
2287	NASDAQ	EFOI	Tue, Aug 22, 2023	2.00	2.00	1.99	1.99
2286	NASDAQ	EFOI	Mon, Aug 21, 2023	1.95	1.96	1.93	1.96
2285	NASDAQ	EFOI	Fri, Aug 18, 2023	1.87	2.03	1.87	1.97
2284	NASDAQ	EFOI	Thu, Aug 17, 2023	2.08	2.08	1.89	1.89
2283	NASDAQ	EFOI	Wed, Aug 16, 2023	2.07	2.07	1.88	2.05
2282	NASDAQ	EFOI	Mon, Aug 14, 2023	1.97	1.99	1.90	1.95
2281	NASDAQ	EFOI	Fri, Aug 11, 2023	1.93	1.93	1.93	1.93
2280	NASDAQ	EFOI	Thu, Aug 10, 2023	2.08	2.09	2.00	2.01
2279	NASDAQ	EFOI	Wed, Aug 9, 2023	2.00	2.08	2.00	2.08
2278	NASDAQ	EFOI	Tue, Aug 8, 2023	1.88	2.00	1.83	2.00
2277	NASDAQ	EFOI	Mon, Aug 7, 2023	1.78	1.98	1.78	1.98
2276	NASDAQ	EFOI	Fri, Aug 4, 2023	1.87	1.91	1.82	1.84
2275	NASDAQ	EFOI	Thu, Aug 3, 2023	1.75	1.95	1.75	1.92
2274	NASDAQ	EFOI	Wed, Aug 2, 2023	1.84	1.87	1.75	1.75
2273	NASDAQ	EFOI	Tue, Aug 1, 2023	1.90	1.90	1.79	1.81
2272	NASDAQ	EFOI	Mon, Jul 31, 2023	1.92	1.95	1.92	1.92
2271	NASDAQ	EFOI	Fri, Jul 28, 2023	2.00	2.01	1.95	1.97
2270	NASDAQ	EFOI	Thu, Jul 27, 2023	1.98	2.03	1.96	2.00
2269	NASDAQ	EFOI	Wed, Jul 26, 2023	2.19	2.19	1.95	2.04
2268	NASDAQ	EFOI	Tue, Jul 25, 2023	2.20	2.30	2.20	2.20
2267	NASDAQ	EFOI	Mon, Jul 24, 2023	2.19	2.23	2.13	2.20
2266	NASDAQ	EFOI	Fri, Jul 21, 2023	2.24	2.34	2.18	2.18
2265	NASDAQ	EFOI	Thu, Jul 20, 2023	2.35	2.35	2.20	2.26
2264	NASDAQ	EFOI	Wed, Jul 19, 2023	2.42	2.61	2.32	2.36
2263	NASDAQ	EFOI	Tue, Jul 18, 2023	2.13	2.44	2.13	2.34
2262	NASDAQ	EFOI	Mon, Jul 17, 2023	2.00	2.29	2.00	2.16
2261	NASDAQ	EFOI	Fri, Jul 14, 2023	1.99	1.99	1.93	1.98
2260	NASDAQ	EFOI	Thu, Jul 13, 2023	1.99	1.99	1.93	1.96
2259	NASDAQ	EFOI	Wed, Jul 12, 2023	1.93	2.00	1.92	1.92
2258	NASDAQ	EFOI	Tue, Jul 11, 2023	1.94	2.24	1.91	1.99
2257	NASDAQ	EFOI	Mon, Jul 10, 2023	1.90	1.95	1.90	1.94
2256	NASDAQ	EFOI	Fri, Jul 7, 2023	1.92	1.94	1.86	1.94
2255	NASDAQ	EFOI	Thu, Jul 6, 2023	1.87	1.87	1.81	1.82
2254	NASDAQ	EFOI	Wed, Jul 5, 2023	1.78	1.86	1.78	1.86
2253	NASDAQ	EFOI	Mon, Jul 3, 2023	1.76	1.80	1.76	1.77
2252	NASDAQ	EFOI	Fri, Jun 30, 2023	1.80	1.83	1.78	1.81
2251	NASDAQ	EFOI	Thu, Jun 29, 2023	1.75	1.82	1.73	1.78
2250	NASDAQ	EFOI	Wed, Jun 28, 2023	1.70	1.81	1.70	1.73
2249	NASDAQ	EFOI	Tue, Jun 27, 2023	1.66	1.94	1.65	1.68
2248	NASDAQ	EFOI	Mon, Jun 26, 2023	1.66	1.77	1.66	1.69
2247	NASDAQ	EFOI	Fri, Jun 23, 2023	1.75	1.97	1.68	1.68
2246	NASDAQ	EFOI	Thu, Jun 22, 2023	2.03	2.38	1.76	1.78
2245	NASDAQ	EFOI	Wed, Jun 21, 2023	2.00	2.14	2.00	2.05
2244	NASDAQ	EFOI	Tue, Jun 20, 2023	2.17	2.21	1.95	1.96
2243	NASDAQ	EFOI	Fri, Jun 16, 2023	2.59	2.59	1.89	2.14
2242	NASDAQ	EFOI	Thu, Jun 15, 2023	2.52	2.59	2.52	2.59
2241	NASDAQ	EFOI	Wed, Jun 14, 2023	2.70	2.70	2.45	2.45
2240	NASDAQ	EFOI	Tue, Jun 13, 2023	2.53	2.80	2.53	2.70
2239	NASDAQ	EFOI	Mon, Jun 12, 2023	2.83	2.85	2.66	2.77
2238	NASDAQ	EFOI	Fri, Jun 9, 2023	2.81	2.81	2.72	2.73
2237	NASDAQ	EFOI	Thu, Jun 8, 2023	2.89	2.94	2.80	2.81
2236	NASDAQ	EFOI	Wed, Jun 7, 2023	2.80	3.07	2.80	2.94
2235	NASDAQ	EFOI	Tue, Jun 6, 2023	2.87	2.91	2.80	2.90
2234	NASDAQ	EFOI	Mon, Jun 5, 2023	2.80	2.94	2.73	2.87
2233	NASDAQ	EFOI	Fri, Jun 2, 2023	2.94	3.04	2.73	2.80
2232	NASDAQ	EFOI	Thu, Jun 1, 2023	3.03	3.08	2.72	2.73
2231	NASDAQ	EFOI	Wed, May 31, 2023	3.03	3.14	2.87	2.93
2230	NASDAQ	EFOI	Tue, May 30, 2023	3.08	3.08	2.94	3.00
2229	NASDAQ	EFOI	Fri, May 26, 2023	3.01	3.33	3.01	3.08
2228	NASDAQ	EFOI	Thu, May 25, 2023	3.13	3.66	2.87	3.28
2227	NASDAQ	EFOI	Wed, May 24, 2023	3.20	3.20	3.08	3.15
2226	NASDAQ	EFOI	Tue, May 23, 2023	3.18	3.22	3.15	3.15
2225	NASDAQ	EFOI	Mon, May 22, 2023	3.22	3.26	3.15	3.19
2224	NASDAQ	EFOI	Fri, May 19, 2023	3.26	3.26	3.10	3.26
2223	NASDAQ	EFOI	Thu, May 18, 2023	3.04	3.27	3.04	3.26
2222	NASDAQ	EFOI	Wed, May 17, 2023	3.22	3.31	2.94	3.13
2221	NASDAQ	EFOI	Tue, May 16, 2023	3.16	3.30	3.16	3.29
2220	NASDAQ	EFOI	Mon, May 15, 2023	3.26	3.26	3.21	3.26
2219	NASDAQ	EFOI	Fri, May 12, 2023	3.16	3.30	3.15	3.28
2218	NASDAQ	EFOI	Thu, May 11, 2023	3.14	3.50	3.14	3.16
2217	NASDAQ	EFOI	Wed, May 10, 2023	3.15	3.64	3.15	3.25
2216	NASDAQ	EFOI	Tue, May 9, 2023	3.26	3.26	3.09	3.15
2215	NASDAQ	EFOI	Mon, May 8, 2023	3.24	3.36	3.15	3.26
2214	NASDAQ	EFOI	Fri, May 5, 2023	3.29	3.29	3.08	3.27
2213	NASDAQ	EFOI	Thu, May 4, 2023	3.01	3.19	3.01	3.08
2212	NASDAQ	EFOI	Wed, May 3, 2023	3.36	3.36	2.91	2.91
2211	NASDAQ	EFOI	Tue, May 2, 2023	2.94	3.01	2.87	2.87
2210	NASDAQ	EFOI	Mon, May 1, 2023	2.94	3.02	2.90	2.90
2209	NASDAQ	EFOI	Fri, Apr 28, 2023	2.96	3.36	2.96	3.04
2208	NASDAQ	EFOI	Thu, Apr 27, 2023	3.01	3.07	2.87	2.94
2207	NASDAQ	EFOI	Wed, Apr 26, 2023	3.17	3.19	2.88	2.92
2206	NASDAQ	EFOI	Tue, Apr 25, 2023	3.35	3.36	3.19	3.26
2205	NASDAQ	EFOI	Mon, Apr 24, 2023	3.49	3.50	3.42	3.50
2204	NASDAQ	EFOI	Fri, Apr 21, 2023	3.51	3.57	3.47	3.49
2203	NASDAQ	EFOI	Thu, Apr 20, 2023	3.50	3.64	3.50	3.63
2202	NASDAQ	EFOI	Wed, Apr 19, 2023	3.50	3.57	3.50	3.57
2201	NASDAQ	EFOI	Tue, Apr 18, 2023	3.57	3.66	3.54	3.66
2200	NASDAQ	EFOI	Mon, Apr 17, 2023	3.71	3.76	3.50	3.56
2199	NASDAQ	EFOI	Fri, Apr 14, 2023	3.77	3.77	3.68	3.68
2198	NASDAQ	EFOI	Thu, Apr 13, 2023	3.61	3.99	3.61	3.99
2197	NASDAQ	EFOI	Wed, Apr 12, 2023	3.90	3.90	3.62	3.74
2196	NASDAQ	EFOI	Tue, Apr 11, 2023	3.92	3.99	3.75	3.75
2195	NASDAQ	EFOI	Mon, Apr 10, 2023	3.69	4.13	3.49	3.88
2194	NASDAQ	EFOI	Thu, Apr 6, 2023	3.78	3.92	3.61	3.82
2193	NASDAQ	EFOI	Wed, Apr 5, 2023	3.78	3.84	3.71	3.83
2192	NASDAQ	EFOI	Tue, Apr 4, 2023	3.71	3.92	3.61	3.89
2191	NASDAQ	EFOI	Mon, Apr 3, 2023	3.85	4.06	3.60	3.68
2190	NASDAQ	EFOI	Fri, Mar 31, 2023	3.50	3.92	3.49	3.92
2189	NASDAQ	EFOI	Thu, Mar 30, 2023	3.45	3.61	3.45	3.50
2188	NASDAQ	EFOI	Wed, Mar 29, 2023	3.50	3.65	3.50	3.50
2187	NASDAQ	EFOI	Tue, Mar 28, 2023	3.45	3.71	3.41	3.65
2186	NASDAQ	EFOI	Mon, Mar 27, 2023	3.43	3.68	3.43	3.50
2185	NASDAQ	EFOI	Fri, Mar 24, 2023	3.64	3.78	3.43	3.68
2184	NASDAQ	EFOI	Thu, Mar 23, 2023	3.96	3.96	3.57	3.64
2183	NASDAQ	EFOI	Wed, Mar 22, 2023	3.50	3.85	3.47	3.79
2182	NASDAQ	EFOI	Tue, Mar 21, 2023	3.60	3.60	3.43	3.47
2181	NASDAQ	EFOI	Mon, Mar 20, 2023	3.67	3.67	3.39	3.39
2180	NASDAQ	EFOI	Fri, Mar 17, 2023	3.64	3.85	3.37	3.37
2179	NASDAQ	EFOI	Thu, Mar 16, 2023	3.50	3.78	3.50	3.74
2178	NASDAQ	EFOI	Wed, Mar 15, 2023	3.53	3.53	3.36	3.39
2177	NASDAQ	EFOI	Tue, Mar 14, 2023	3.66	4.13	3.47	3.53
2176	NASDAQ	EFOI	Mon, Mar 13, 2023	3.89	3.99	3.71	3.82
2175	NASDAQ	EFOI	Fri, Mar 10, 2023	4.13	4.27	3.92	4.02
2174	NASDAQ	EFOI	Thu, Mar 9, 2023	4.13	4.40	4.12	4.39
2173	NASDAQ	EFOI	Wed, Mar 8, 2023	4.31	4.44	4.06	4.13
2172	NASDAQ	EFOI	Tue, Mar 7, 2023	3.64	5.94	3.57	4.68
2171	NASDAQ	EFOI	Mon, Mar 6, 2023	3.46	3.64	3.30	3.50
2170	NASDAQ	EFOI	Fri, Mar 3, 2023	3.33	3.46	3.24	3.46
2169	NASDAQ	EFOI	Thu, Mar 2, 2023	3.29	3.43	3.27	3.33
2168	NASDAQ	EFOI	Wed, Mar 1, 2023	3.36	3.50	3.30	3.35
2167	NASDAQ	EFOI	Tue, Feb 28, 2023	3.50	3.50	3.36	3.43
2166	NASDAQ	EFOI	Mon, Feb 27, 2023	3.45	3.62	3.36	3.40
2165	NASDAQ	EFOI	Fri, Feb 24, 2023	3.50	3.64	3.50	3.62
2164	NASDAQ	EFOI	Thu, Feb 23, 2023	3.64	3.64	3.36	3.49
2163	NASDAQ	EFOI	Wed, Feb 22, 2023	3.71	3.71	3.57	3.57
2162	NASDAQ	EFOI	Tue, Feb 21, 2023	4.02	4.13	3.68	3.70
2161	NASDAQ	EFOI	Fri, Feb 17, 2023	3.85	4.03	3.85	4.02
2160	NASDAQ	EFOI	Thu, Feb 16, 2023	3.89	4.06	3.85	3.94
2159	NASDAQ	EFOI	Wed, Feb 15, 2023	3.85	4.31	3.83	3.99
2158	NASDAQ	EFOI	Tue, Feb 14, 2023	4.06	4.34	3.53	3.85
2157	NASDAQ	EFOI	Mon, Feb 13, 2023	4.39	4.41	3.78	4.06
2156	NASDAQ	EFOI	Fri, Feb 10, 2023	4.31	4.55	4.20	4.52
2155	NASDAQ	EFOI	Thu, Feb 9, 2023	4.48	4.82	4.27	4.45
2154	NASDAQ	EFOI	Wed, Feb 8, 2023	4.66	4.76	4.48	4.66
2153	NASDAQ	EFOI	Tue, Feb 7, 2023	5.30	5.30	4.47	4.66
2152	NASDAQ	EFOI	Mon, Feb 6, 2023	4.20	4.90	4.20	4.85
2151	NASDAQ	EFOI	Fri, Feb 3, 2023	4.70	4.96	3.97	4.20
2150	NASDAQ	EFOI	Thu, Feb 2, 2023	4.62	4.94	4.55	4.73
2149	NASDAQ	EFOI	Wed, Feb 1, 2023	5.53	5.74	4.62	4.64
2148	NASDAQ	EFOI	Tue, Jan 31, 2023	5.60	5.88	5.39	5.57
2147	NASDAQ	EFOI	Mon, Jan 30, 2023	5.88	5.88	5.67	5.67
2146	NASDAQ	EFOI	Fri, Jan 27, 2023	5.95	6.16	5.62	5.88
2145	NASDAQ	EFOI	Thu, Jan 26, 2023	5.25	5.77	5.04	5.60
2144	NASDAQ	EFOI	Wed, Jan 25, 2023	5.29	5.46	4.98	5.25
2143	NASDAQ	EFOI	Tue, Jan 24, 2023	5.04	5.46	4.90	5.19
2142	NASDAQ	EFOI	Mon, Jan 23, 2023	5.41	5.46	4.69	5.25
2141	NASDAQ	EFOI	Fri, Jan 20, 2023	4.86	4.90	4.62	4.81
2140	NASDAQ	EFOI	Thu, Jan 19, 2023	4.34	4.98	4.04	4.65
2139	NASDAQ	EFOI	Wed, Jan 18, 2023	5.14	5.39	3.99	4.33
2138	NASDAQ	EFOI	Tue, Jan 17, 2023	4.13	5.04	4.01	4.91
2137	NASDAQ	EFOI	Fri, Jan 13, 2023	3.75	4.13	3.54	3.94
2136	NASDAQ	EFOI	Thu, Jan 12, 2023	3.43	3.85	3.33	3.78
2135	NASDAQ	EFOI	Wed, Jan 11, 2023	3.22	3.36	3.22	3.36
2134	NASDAQ	EFOI	Tue, Jan 10, 2023	3.22	3.35	3.08	3.22
2133	NASDAQ	EFOI	Mon, Jan 9, 2023	3.01	3.22	2.80	3.22
2132	NASDAQ	EFOI	Fri, Jan 6, 2023	2.80	3.08	2.80	2.94
2131	NASDAQ	EFOI	Thu, Jan 5, 2023	2.59	2.70	2.59	2.66
2130	NASDAQ	EFOI	Wed, Jan 4, 2023	2.44	2.73	2.38	2.72
2129	NASDAQ	EFOI	Tue, Jan 3, 2023	2.31	2.59	2.28	2.38
2128	NASDAQ	EFOI	Fri, Dec 30, 2022	2.10	2.38	2.10	2.21
2127	NASDAQ	EFOI	Thu, Dec 29, 2022	2.17	2.17	2.10	2.14
2126	NASDAQ	EFOI	Wed, Dec 28, 2022	2.16	2.17	2.16	2.17
2125	NASDAQ	EFOI	Tue, Dec 27, 2022	2.10	2.31	2.03	2.17
2124	NASDAQ	EFOI	Fri, Dec 23, 2022	2.23	2.23	1.96	2.11
2123	NASDAQ	EFOI	Thu, Dec 22, 2022	2.32	2.43	2.18	2.23
2122	NASDAQ	EFOI	Wed, Dec 21, 2022	2.29	2.47	2.29	2.31
2121	NASDAQ	EFOI	Tue, Dec 20, 2022	2.46	2.53	2.18	2.24
2120	NASDAQ	EFOI	Mon, Dec 19, 2022	2.63	2.78	2.39	2.50
2119	NASDAQ	EFOI	Fri, Dec 16, 2022	2.59	2.82	2.45	2.59
2118	NASDAQ	EFOI	Thu, Dec 15, 2022	3.07	3.08	2.52	2.59
2117	NASDAQ	EFOI	Wed, Dec 14, 2022	3.01	3.22	2.86	3.01
2116	NASDAQ	EFOI	Tue, Dec 13, 2022	2.61	3.42	2.61	2.94
2115	NASDAQ	EFOI	Mon, Dec 12, 2022	2.75	2.87	2.45	2.70
2114	NASDAQ	EFOI	Fri, Dec 9, 2022	2.53	2.93	2.52	2.77
2113	NASDAQ	EFOI	Thu, Dec 8, 2022	2.45	2.76	2.45	2.76
2112	NASDAQ	EFOI	Wed, Dec 7, 2022	2.53	2.53	2.31	2.37
2111	NASDAQ	EFOI	Tue, Dec 6, 2022	2.64	2.64	2.42	2.44
2110	NASDAQ	EFOI	Mon, Dec 5, 2022	2.50	2.67	2.45	2.49
2109	NASDAQ	EFOI	Fri, Dec 2, 2022	2.45	2.64	2.45	2.64
2108	NASDAQ	EFOI	Thu, Dec 1, 2022	2.52	2.55	2.45	2.51
2107	NASDAQ	EFOI	Wed, Nov 30, 2022	2.52	2.56	2.40	2.51
2106	NASDAQ	EFOI	Tue, Nov 29, 2022	2.42	2.59	2.42	2.58
2105	NASDAQ	EFOI	Mon, Nov 28, 2022	2.52	2.59	2.42	2.45
2104	NASDAQ	EFOI	Fri, Nov 25, 2022	2.38	2.63	2.38	2.52
2103	NASDAQ	EFOI	Wed, Nov 23, 2022	2.44	2.64	2.38	2.62
2102	NASDAQ	EFOI	Tue, Nov 22, 2022	2.45	2.55	2.45	2.55
2101	NASDAQ	EFOI	Mon, Nov 21, 2022	2.72	2.72	2.45	2.50
2100	NASDAQ	EFOI	Fri, Nov 18, 2022	2.68	2.80	2.45	2.73
2099	NASDAQ	EFOI	Thu, Nov 17, 2022	2.80	2.80	2.59	2.71
2098	NASDAQ	EFOI	Wed, Nov 16, 2022	2.73	2.80	2.45	2.56
2097	NASDAQ	EFOI	Tue, Nov 15, 2022	2.51	2.80	2.45	2.80
2096	NASDAQ	EFOI	Mon, Nov 14, 2022	2.52	2.52	2.25	2.51
2095	NASDAQ	EFOI	Fri, Nov 11, 2022	2.38	2.51	2.24	2.48
2094	NASDAQ	EFOI	Thu, Nov 10, 2022	2.41	2.50	2.24	2.38
2093	NASDAQ	EFOI	Wed, Nov 9, 2022	2.71	2.72	2.38	2.41
2092	NASDAQ	EFOI	Tue, Nov 8, 2022	2.66	2.74	2.52	2.52
2091	NASDAQ	EFOI	Mon, Nov 7, 2022	2.66	2.80	2.66	2.70
2090	NASDAQ	EFOI	Fri, Nov 4, 2022	2.72	2.80	2.66	2.67
2089	NASDAQ	EFOI	Thu, Nov 3, 2022	2.83	2.86	2.66	2.76
2088	NASDAQ	EFOI	Wed, Nov 2, 2022	2.77	2.87	2.66	2.79
2087	NASDAQ	EFOI	Tue, Nov 1, 2022	2.87	2.87	2.56	2.80
2086	NASDAQ	EFOI	Mon, Oct 31, 2022	2.80	2.89	2.71	2.86
2085	NASDAQ	EFOI	Fri, Oct 28, 2022	2.77	2.91	2.66	2.80
2084	NASDAQ	EFOI	Thu, Oct 27, 2022	2.93	2.93	2.66	2.70
2083	NASDAQ	EFOI	Wed, Oct 26, 2022	2.87	2.88	2.59	2.84
2082	NASDAQ	EFOI	Tue, Oct 25, 2022	2.70	3.00	2.51	2.95
2081	NASDAQ	EFOI	Mon, Oct 24, 2022	3.16	3.40	2.70	3.01
2080	NASDAQ	EFOI	Fri, Oct 21, 2022	4.34	4.42	3.00	3.43
2079	NASDAQ	EFOI	Thu, Oct 20, 2022	2.79	2.91	2.73	2.82
2078	NASDAQ	EFOI	Wed, Oct 19, 2022	2.94	2.94	2.73	2.80
2077	NASDAQ	EFOI	Tue, Oct 18, 2022	2.94	2.98	2.87	2.89
2076	NASDAQ	EFOI	Mon, Oct 17, 2022	2.90	3.07	2.87	2.94
2075	NASDAQ	EFOI	Fri, Oct 14, 2022	3.08	3.08	2.90	2.90
2074	NASDAQ	EFOI	Thu, Oct 13, 2022	2.94	3.19	2.87	3.01
2073	NASDAQ	EFOI	Wed, Oct 12, 2022	3.09	3.42	2.87	3.01
2072	NASDAQ	EFOI	Tue, Oct 11, 2022	3.50	3.50	3.08	3.09
2071	NASDAQ	EFOI	Mon, Oct 10, 2022	3.71	3.83	3.50	3.50
2070	NASDAQ	EFOI	Fri, Oct 7, 2022	3.87	4.06	3.71	3.72
2069	NASDAQ	EFOI	Thu, Oct 6, 2022	3.79	4.03	3.71	3.92
2068	NASDAQ	EFOI	Wed, Oct 5, 2022	3.78	3.92	3.58	3.78
2067	NASDAQ	EFOI	Tue, Oct 4, 2022	3.69	3.85	3.54	3.76
2066	NASDAQ	EFOI	Mon, Oct 3, 2022	3.71	3.77	3.64	3.69
2065	NASDAQ	EFOI	Fri, Sep 30, 2022	3.68	3.83	3.54	3.64
2064	NASDAQ	EFOI	Thu, Sep 29, 2022	3.91	3.91	3.61	3.61
2063	NASDAQ	EFOI	Wed, Sep 28, 2022	3.91	4.05	3.64	3.75
2062	NASDAQ	EFOI	Tue, Sep 27, 2022	4.17	4.17	3.65	3.71
2061	NASDAQ	EFOI	Mon, Sep 26, 2022	3.52	3.85	3.50	3.65
2060	NASDAQ	EFOI	Fri, Sep 23, 2022	4.06	4.06	3.64	3.65
2059	NASDAQ	EFOI	Thu, Sep 22, 2022	4.34	4.43	3.85	4.07
2058	NASDAQ	EFOI	Wed, Sep 21, 2022	4.63	4.85	4.41	4.48
2057	NASDAQ	EFOI	Tue, Sep 20, 2022	4.86	5.04	4.48	4.57
2056	NASDAQ	EFOI	Mon, Sep 19, 2022	4.80	4.98	4.61	4.86
2055	NASDAQ	EFOI	Fri, Sep 16, 2022	4.90	5.12	4.69	4.87
2054	NASDAQ	EFOI	Thu, Sep 15, 2022	5.04	5.24	4.97	5.01
2053	NASDAQ	EFOI	Wed, Sep 14, 2022	4.96	5.25	4.90	5.07
2052	NASDAQ	EFOI	Tue, Sep 13, 2022	5.08	5.25	4.90	5.04
2051	NASDAQ	EFOI	Mon, Sep 12, 2022	5.25	5.32	4.76	5.25
2050	NASDAQ	EFOI	Fri, Sep 9, 2022	4.76	4.94	4.76	4.92
2049	NASDAQ	EFOI	Thu, Sep 8, 2022	4.69	4.83	4.63	4.77
2048	NASDAQ	EFOI	Wed, Sep 7, 2022	4.79	4.85	4.67	4.73
2047	NASDAQ	EFOI	Tue, Sep 6, 2022	5.01	5.01	4.69	4.78
2046	NASDAQ	EFOI	Fri, Sep 2, 2022	5.11	5.11	4.73	4.89
2045	NASDAQ	EFOI	Thu, Sep 1, 2022	5.10	5.32	4.77	5.04
2044	NASDAQ	EFOI	Wed, Aug 31, 2022	5.25	5.34	5.12	5.25
2043	NASDAQ	EFOI	Tue, Aug 30, 2022	5.29	5.46	5.15	5.32
2042	NASDAQ	EFOI	Mon, Aug 29, 2022	5.32	5.50	5.18	5.29
2041	NASDAQ	EFOI	Fri, Aug 26, 2022	5.74	5.81	5.35	5.50
2040	NASDAQ	EFOI	Thu, Aug 25, 2022	5.67	5.85	5.60	5.80
2039	NASDAQ	EFOI	Wed, Aug 24, 2022	5.74	5.87	5.49	5.74
2038	NASDAQ	EFOI	Tue, Aug 23, 2022	5.39	5.69	5.15	5.59
2037	NASDAQ	EFOI	Mon, Aug 22, 2022	5.32	5.32	5.14	5.32
2036	NASDAQ	EFOI	Fri, Aug 19, 2022	5.53	5.53	5.15	5.25
2035	NASDAQ	EFOI	Thu, Aug 18, 2022	5.24	5.50	5.20	5.36
2034	NASDAQ	EFOI	Wed, Aug 17, 2022	5.11	5.36	5.11	5.36
2033	NASDAQ	EFOI	Tue, Aug 16, 2022	5.39	5.44	5.18	5.32
2032	NASDAQ	EFOI	Mon, Aug 15, 2022	5.25	5.44	5.11	5.39
2031	NASDAQ	EFOI	Fri, Aug 12, 2022	5.15	5.29	5.11	5.16
2030	NASDAQ	EFOI	Thu, Aug 11, 2022	5.53	5.73	5.04	5.08
2029	NASDAQ	EFOI	Wed, Aug 10, 2022	6.20	6.38	5.53	5.65
2028	NASDAQ	EFOI	Tue, Aug 9, 2022	5.81	7.09	5.15	6.30
2027	NASDAQ	EFOI	Mon, Aug 8, 2022	5.88	5.88	5.64	5.70
2026	NASDAQ	EFOI	Fri, Aug 5, 2022	6.06	6.06	5.36	5.68
2025	NASDAQ	EFOI	Thu, Aug 4, 2022	5.71	6.20	5.66	6.09
2024	NASDAQ	EFOI	Wed, Aug 3, 2022	5.39	5.77	5.32	5.46
2023	NASDAQ	EFOI	Tue, Aug 2, 2022	5.18	5.25	4.97	5.11
2022	NASDAQ	EFOI	Mon, Aug 1, 2022	5.24	5.33	5.06	5.19
2021	NASDAQ	EFOI	Fri, Jul 29, 2022	5.16	5.26	5.04	5.16
2020	NASDAQ	EFOI	Thu, Jul 28, 2022	4.97	5.40	4.76	5.24
2019	NASDAQ	EFOI	Wed, Jul 27, 2022	5.64	5.80	4.63	5.03
2018	NASDAQ	EFOI	Tue, Jul 26, 2022	5.46	5.84	5.46	5.70
2017	NASDAQ	EFOI	Mon, Jul 25, 2022	6.05	6.16	5.53	5.63
2016	NASDAQ	EFOI	Fri, Jul 22, 2022	6.02	6.58	5.85	6.10
2015	NASDAQ	EFOI	Thu, Jul 21, 2022	6.51	6.51	6.03	6.04
2014	NASDAQ	EFOI	Wed, Jul 20, 2022	6.51	6.65	6.23	6.40
2013	NASDAQ	EFOI	Tue, Jul 19, 2022	6.35	6.72	6.30	6.37
2012	NASDAQ	EFOI	Mon, Jul 18, 2022	6.37	6.76	6.16	6.29
2011	NASDAQ	EFOI	Fri, Jul 15, 2022	5.95	6.41	5.95	6.15
2010	NASDAQ	EFOI	Thu, Jul 14, 2022	6.74	6.74	5.83	6.01
2009	NASDAQ	EFOI	Wed, Jul 13, 2022	6.50	6.88	6.09	6.56
2008	NASDAQ	EFOI	Tue, Jul 12, 2022	6.59	6.79	6.30	6.31
2007	NASDAQ	EFOI	Mon, Jul 11, 2022	7.00	7.21	6.58	6.79
2006	NASDAQ	EFOI	Fri, Jul 8, 2022	7.77	7.84	6.93	7.00
2005	NASDAQ	EFOI	Thu, Jul 7, 2022	7.14	7.49	6.93	7.14
2004	NASDAQ	EFOI	Wed, Jul 6, 2022	8.05	8.05	7.00	7.14
2003	NASDAQ	EFOI	Tue, Jul 5, 2022	8.40	8.40	7.35	7.56
2002	NASDAQ	EFOI	Fri, Jul 1, 2022	8.82	9.80	8.12	8.40
2001	NASDAQ	EFOI	Thu, Jun 30, 2022	9.80	9.80	8.93	9.10
2000	NASDAQ	EFOI	Wed, Jun 29, 2022	10.92	11.69	9.66	9.87
1999	NASDAQ	EFOI	Tue, Jun 28, 2022	11.27	11.69	10.99	10.99
1998	NASDAQ	EFOI	Mon, Jun 27, 2022	11.20	12.39	11.13	11.55
1997	NASDAQ	EFOI	Fri, Jun 24, 2022	10.57	11.61	10.29	11.55
1996	NASDAQ	EFOI	Thu, Jun 23, 2022	11.48	11.48	10.50	10.78
1995	NASDAQ	EFOI	Wed, Jun 22, 2022	12.46	12.46	11.27	11.69
1994	NASDAQ	EFOI	Tue, Jun 21, 2022	13.37	13.37	11.59	11.62
1993	NASDAQ	EFOI	Fri, Jun 17, 2022	12.88	14.35	12.88	13.16
1992	NASDAQ	EFOI	Thu, Jun 16, 2022	13.79	14.28	12.67	12.88
1991	NASDAQ	EFOI	Wed, Jun 15, 2022	13.86	15.05	13.16	13.79
1990	NASDAQ	EFOI	Tue, Jun 14, 2022	17.57	18.20	13.72	14.28
1989	NASDAQ	EFOI	Mon, Jun 13, 2022	17.15	17.78	16.14	17.15
1988	NASDAQ	EFOI	Fri, Jun 10, 2022	16.73	19.10	15.54	17.64
1987	NASDAQ	EFOI	Thu, Jun 9, 2022	17.22	17.92	15.47	16.03
1986	NASDAQ	EFOI	Wed, Jun 8, 2022	20.86	21.84	16.17	18.90
1985	NASDAQ	EFOI	Tue, Jun 7, 2022	10.50	17.43	10.08	15.96
1984	NASDAQ	EFOI	Mon, Jun 6, 2022	10.22	11.41	9.45	10.92
1983	NASDAQ	EFOI	Fri, Jun 3, 2022	9.45	12.81	9.03	11.55
1982	NASDAQ	EFOI	Thu, Jun 2, 2022	7.63	8.61	7.07	7.77
1981	NASDAQ	EFOI	Wed, Jun 1, 2022	6.21	11.41	6.02	8.54
1980	NASDAQ	EFOI	Tue, May 31, 2022	6.16	6.37	6.02	6.21
1979	NASDAQ	EFOI	Fri, May 27, 2022	6.14	6.16	5.95	6.13
1978	NASDAQ	EFOI	Thu, May 26, 2022	5.95	6.29	5.95	5.95
1977	NASDAQ	EFOI	Wed, May 25, 2022	6.09	6.30	5.84	6.11
1976	NASDAQ	EFOI	Tue, May 24, 2022	6.86	6.86	5.81	6.30
1975	NASDAQ	EFOI	Mon, May 23, 2022	6.02	6.58	5.81	6.30
1974	NASDAQ	EFOI	Fri, May 20, 2022	6.41	6.41	5.96	6.04
1973	NASDAQ	EFOI	Thu, May 19, 2022	6.34	6.34	5.88	5.96
1972	NASDAQ	EFOI	Wed, May 18, 2022	6.30	6.63	5.88	5.88
1971	NASDAQ	EFOI	Tue, May 17, 2022	6.23	6.93	6.22	6.38
1970	NASDAQ	EFOI	Mon, May 16, 2022	6.86	6.86	6.09	6.21
1969	NASDAQ	EFOI	Fri, May 13, 2022	5.39	6.65	5.39	6.00
1968	NASDAQ	EFOI	Thu, May 12, 2022	5.60	5.95	5.30	5.60
1967	NASDAQ	EFOI	Wed, May 11, 2022	6.30	6.58	5.96	5.96
1966	NASDAQ	EFOI	Tue, May 10, 2022	7.00	7.00	6.30	6.31
1965	NASDAQ	EFOI	Mon, May 9, 2022	7.28	7.28	6.72	6.72
1964	NASDAQ	EFOI	Fri, May 6, 2022	7.28	7.42	7.00	7.21
1963	NASDAQ	EFOI	Thu, May 5, 2022	7.74	7.74	7.00	7.28
1962	NASDAQ	EFOI	Wed, May 4, 2022	7.84	7.91	7.56	7.84
1961	NASDAQ	EFOI	Tue, May 3, 2022	7.77	7.91	7.51	7.91
1960	NASDAQ	EFOI	Mon, May 2, 2022	7.84	7.98	7.35	7.49
1959	NASDAQ	EFOI	Fri, Apr 29, 2022	7.98	7.98	7.77	7.84
1958	NASDAQ	EFOI	Thu, Apr 28, 2022	7.84	8.05	7.70	7.91
1957	NASDAQ	EFOI	Wed, Apr 27, 2022	7.70	8.05	7.70	7.84
1956	NASDAQ	EFOI	Tue, Apr 26, 2022	7.77	8.05	7.70	7.84
1955	NASDAQ	EFOI	Mon, Apr 25, 2022	7.70	8.12	7.70	7.98
1954	NASDAQ	EFOI	Fri, Apr 22, 2022	7.91	8.12	7.70	7.77
1953	NASDAQ	EFOI	Thu, Apr 21, 2022	8.54	8.54	7.70	7.98
1952	NASDAQ	EFOI	Wed, Apr 20, 2022	8.61	8.61	7.77	7.91
1951	NASDAQ	EFOI	Tue, Apr 19, 2022	8.68	9.10	8.47	8.68
1950	NASDAQ	EFOI	Mon, Apr 18, 2022	8.26	8.89	7.98	8.82
1949	NASDAQ	EFOI	Thu, Apr 14, 2022	8.19	8.53	8.13	8.26
1948	NASDAQ	EFOI	Wed, Apr 13, 2022	8.40	8.82	8.12	8.47
1947	NASDAQ	EFOI	Tue, Apr 12, 2022	8.89	9.10	8.47	8.47
1946	NASDAQ	EFOI	Mon, Apr 11, 2022	8.89	9.03	8.75	8.89
1945	NASDAQ	EFOI	Fri, Apr 8, 2022	8.68	9.17	8.68	8.89
1944	NASDAQ	EFOI	Thu, Apr 7, 2022	8.82	9.24	8.61	8.96
1943	NASDAQ	EFOI	Wed, Apr 6, 2022	9.38	9.51	8.82	8.96
1942	NASDAQ	EFOI	Tue, Apr 5, 2022	9.45	9.94	9.38	9.59
1941	NASDAQ	EFOI	Mon, Apr 4, 2022	9.87	9.87	9.31	9.66
1940	NASDAQ	EFOI	Fri, Apr 1, 2022	9.94	9.94	9.45	9.66
1939	NASDAQ	EFOI	Thu, Mar 31, 2022	9.24	9.73	9.24	9.52
1938	NASDAQ	EFOI	Wed, Mar 30, 2022	9.94	10.01	9.52	9.73
1937	NASDAQ	EFOI	Tue, Mar 29, 2022	9.87	9.94	9.31	9.80
1936	NASDAQ	EFOI	Mon, Mar 28, 2022	10.29	10.29	9.31	9.66
1935	NASDAQ	EFOI	Fri, Mar 25, 2022	9.87	10.71	9.73	10.01
1934	NASDAQ	EFOI	Thu, Mar 24, 2022	10.01	10.24	9.59	10.08
1933	NASDAQ	EFOI	Wed, Mar 23, 2022	10.57	10.57	9.66	9.87
1932	NASDAQ	EFOI	Tue, Mar 22, 2022	9.38	10.36	9.10	10.36
1931	NASDAQ	EFOI	Mon, Mar 21, 2022	9.38	9.73	9.03	9.31
1930	NASDAQ	EFOI	Fri, Mar 18, 2022	9.45	9.87	9.14	9.80
1929	NASDAQ	EFOI	Thu, Mar 17, 2022	10.50	10.50	8.40	9.87
1928	NASDAQ	EFOI	Wed, Mar 16, 2022	9.31	10.92	8.89	10.64
1927	NASDAQ	EFOI	Tue, Mar 15, 2022	9.45	9.52	8.47	9.10
1926	NASDAQ	EFOI	Mon, Mar 14, 2022	10.08	10.22	9.17	9.17
1925	NASDAQ	EFOI	Fri, Mar 11, 2022	11.83	12.18	10.01	10.08
1924	NASDAQ	EFOI	Thu, Mar 10, 2022	12.81	13.23	11.48	12.04
1923	NASDAQ	EFOI	Wed, Mar 9, 2022	11.00	12.04	10.71	11.97
1922	NASDAQ	EFOI	Tue, Mar 8, 2022	9.52	14.70	9.17	12.53
1921	NASDAQ	EFOI	Mon, Mar 7, 2022	9.31	9.59	8.40	8.54
1920	NASDAQ	EFOI	Fri, Mar 4, 2022	9.17	9.66	8.75	9.24
1919	NASDAQ	EFOI	Thu, Mar 3, 2022	9.52	9.59	9.10	9.10
1918	NASDAQ	EFOI	Wed, Mar 2, 2022	9.66	9.66	9.17	9.52
1917	NASDAQ	EFOI	Tue, Mar 1, 2022	9.17	9.66	9.05	9.24
1916	NASDAQ	EFOI	Mon, Feb 28, 2022	9.94	9.94	8.96	9.03
1915	NASDAQ	EFOI	Fri, Feb 25, 2022	9.49	9.94	8.75	9.38
1914	NASDAQ	EFOI	Thu, Feb 24, 2022	8.19	9.59	7.98	9.31
1913	NASDAQ	EFOI	Wed, Feb 23, 2022	9.17	9.17	8.82	8.82
1912	NASDAQ	EFOI	Tue, Feb 22, 2022	9.17	9.66	8.75	9.24
1911	NASDAQ	EFOI	Fri, Feb 18, 2022	9.87	10.14	8.96	9.17
1910	NASDAQ	EFOI	Thu, Feb 17, 2022	10.36	10.36	9.73	9.80
1909	NASDAQ	EFOI	Wed, Feb 16, 2022	10.43	10.43	9.73	10.01
1908	NASDAQ	EFOI	Tue, Feb 15, 2022	9.94	10.29	9.94	10.29
1907	NASDAQ	EFOI	Mon, Feb 14, 2022	10.22	10.36	9.45	9.87
1906	NASDAQ	EFOI	Fri, Feb 11, 2022	10.92	11.76	10.08	10.36
1905	NASDAQ	EFOI	Thu, Feb 10, 2022	11.34	11.76	10.78	11.06
1904	NASDAQ	EFOI	Wed, Feb 9, 2022	10.71	11.83	10.50	11.62
1903	NASDAQ	EFOI	Tue, Feb 8, 2022	10.57	10.75	10.36	10.57
1902	NASDAQ	EFOI	Mon, Feb 7, 2022	10.57	11.20	10.50	10.57
1901	NASDAQ	EFOI	Fri, Feb 4, 2022	10.50	10.64	10.01	10.57
1900	NASDAQ	EFOI	Thu, Feb 3, 2022	10.92	10.98	10.29	10.50
1899	NASDAQ	EFOI	Wed, Feb 2, 2022	12.46	12.46	10.85	11.06
1898	NASDAQ	EFOI	Tue, Feb 1, 2022	11.62	12.33	11.06	11.97
1897	NASDAQ	EFOI	Mon, Jan 31, 2022	10.50	11.68	10.50	11.41
1896	NASDAQ	EFOI	Fri, Jan 28, 2022	11.55	11.61	10.50	10.92
1895	NASDAQ	EFOI	Thu, Jan 27, 2022	11.90	12.81	11.55	11.69
1894	NASDAQ	EFOI	Wed, Jan 26, 2022	12.74	13.79	11.90	12.04
1893	NASDAQ	EFOI	Tue, Jan 25, 2022	12.46	12.53	11.76	12.04
1892	NASDAQ	EFOI	Mon, Jan 24, 2022	11.27	12.88	10.57	12.46
1891	NASDAQ	EFOI	Fri, Jan 21, 2022	13.02	13.50	11.76	11.97
1890	NASDAQ	EFOI	Thu, Jan 20, 2022	14.28	15.05	12.81	13.02
1889	NASDAQ	EFOI	Wed, Jan 19, 2022	15.47	15.75	14.28	14.28
1888	NASDAQ	EFOI	Tue, Jan 18, 2022	15.12	17.15	14.11	15.89
1887	NASDAQ	EFOI	Fri, Jan 14, 2022	15.75	16.03	14.70	15.12
1886	NASDAQ	EFOI	Thu, Jan 13, 2022	17.78	18.27	16.10	16.38
1885	NASDAQ	EFOI	Wed, Jan 12, 2022	19.53	20.00	17.64	17.85
1884	NASDAQ	EFOI	Tue, Jan 11, 2022	21.00	21.00	19.32	19.60
1883	NASDAQ	EFOI	Mon, Jan 10, 2022	23.59	24.43	19.74	20.23
1882	NASDAQ	EFOI	Fri, Jan 7, 2022	24.08	25.62	23.21	24.01
1881	NASDAQ	EFOI	Thu, Jan 6, 2022	27.37	27.67	24.01	24.43
1880	NASDAQ	EFOI	Wed, Jan 5, 2022	28.91	32.20	26.46	26.88
1879	NASDAQ	EFOI	Tue, Jan 4, 2022	30.73	31.99	28.28	28.84
1878	NASDAQ	EFOI	Mon, Jan 3, 2022	29.33	32.41	28.95	30.87
1877	NASDAQ	EFOI	Fri, Dec 31, 2021	30.17	31.29	28.35	29.89
1876	NASDAQ	EFOI	Thu, Dec 30, 2021	33.32	42.84	31.15	31.50
1875	NASDAQ	EFOI	Wed, Dec 29, 2021	27.02	31.36	26.60	30.66
1874	NASDAQ	EFOI	Tue, Dec 28, 2021	26.67	29.26	26.32	27.58
1873	NASDAQ	EFOI	Mon, Dec 27, 2021	28.70	28.70	26.11	26.74
1872	NASDAQ	EFOI	Thu, Dec 23, 2021	27.60	30.03	26.32	28.14
1871	NASDAQ	EFOI	Wed, Dec 22, 2021	25.55	26.67	24.43	25.90
1870	NASDAQ	EFOI	Tue, Dec 21, 2021	25.76	27.86	25.19	25.27
1869	NASDAQ	EFOI	Mon, Dec 20, 2021	23.80	27.30	23.24	27.16
1868	NASDAQ	EFOI	Fri, Dec 17, 2021	23.73	24.85	23.10	23.24
1867	NASDAQ	EFOI	Thu, Dec 16, 2021	25.76	25.90	23.17	23.17
1866	NASDAQ	EFOI	Wed, Dec 15, 2021	24.23	27.44	22.40	26.18
1865	NASDAQ	EFOI	Tue, Dec 14, 2021	26.32	28.35	23.10	24.57
1864	NASDAQ	EFOI	Mon, Dec 13, 2021	23.24	35.63	22.89	32.90
1863	NASDAQ	EFOI	Fri, Dec 10, 2021	28.77	28.91	22.47	24.15
1862	NASDAQ	EFOI	Thu, Dec 9, 2021	23.31	27.23	22.12	24.71
1861	NASDAQ	EFOI	Wed, Dec 8, 2021	24.50	30.94	21.42	23.24
1860	NASDAQ	EFOI	Tue, Dec 7, 2021	13.79	14.49	13.65	13.65
1859	NASDAQ	EFOI	Mon, Dec 6, 2021	13.65	14.00	13.30	13.44
1858	NASDAQ	EFOI	Fri, Dec 3, 2021	15.26	15.26	13.58	13.65
1857	NASDAQ	EFOI	Thu, Dec 2, 2021	15.33	15.93	14.91	15.12
1856	NASDAQ	EFOI	Wed, Dec 1, 2021	16.87	17.71	15.12	15.33
1855	NASDAQ	EFOI	Tue, Nov 30, 2021	15.82	16.09	14.77	15.54
1854	NASDAQ	EFOI	Mon, Nov 29, 2021	16.52	16.77	15.40	16.10
1853	NASDAQ	EFOI	Fri, Nov 26, 2021	16.59	17.00	16.10	16.45
1852	NASDAQ	EFOI	Wed, Nov 24, 2021	16.45	18.62	16.24	17.50
1851	NASDAQ	EFOI	Tue, Nov 23, 2021	15.96	16.59	15.68	16.31
1850	NASDAQ	EFOI	Mon, Nov 22, 2021	16.80	16.80	15.75	15.96
1849	NASDAQ	EFOI	Fri, Nov 19, 2021	17.15	17.22	16.10	16.80
1848	NASDAQ	EFOI	Thu, Nov 18, 2021	17.78	18.15	16.94	17.01
1847	NASDAQ	EFOI	Wed, Nov 17, 2021	17.92	18.20	17.53	17.71
1846	NASDAQ	EFOI	Tue, Nov 16, 2021	17.99	18.55	17.57	17.99
1845	NASDAQ	EFOI	Mon, Nov 15, 2021	17.78	19.18	17.78	18.41
1844	NASDAQ	EFOI	Fri, Nov 12, 2021	19.81	19.81	17.50	17.82
1843	NASDAQ	EFOI	Thu, Nov 11, 2021	20.65	20.65	19.60	20.02
1842	NASDAQ	EFOI	Wed, Nov 10, 2021	20.51	20.79	20.02	20.79
1841	NASDAQ	EFOI	Tue, Nov 9, 2021	21.56	21.63	20.30	20.65
1840	NASDAQ	EFOI	Mon, Nov 8, 2021	21.07	22.26	21.07	21.91
1839	NASDAQ	EFOI	Fri, Nov 5, 2021	21.35	21.68	20.75	21.00
1838	NASDAQ	EFOI	Thu, Nov 4, 2021	21.49	22.33	21.49	21.56
1837	NASDAQ	EFOI	Wed, Nov 3, 2021	21.44	21.98	21.27	21.63
1836	NASDAQ	EFOI	Tue, Nov 2, 2021	23.10	23.10	21.14	21.42
1835	NASDAQ	EFOI	Mon, Nov 1, 2021	23.03	24.36	22.68	23.73
1834	NASDAQ	EFOI	Fri, Oct 29, 2021	20.58	23.62	20.55	22.40
1833	NASDAQ	EFOI	Thu, Oct 28, 2021	20.72	21.15	20.37	20.72
1832	NASDAQ	EFOI	Wed, Oct 27, 2021	20.65	21.21	20.48	20.72
1831	NASDAQ	EFOI	Tue, Oct 26, 2021	21.42	21.70	20.23	20.44
1830	NASDAQ	EFOI	Mon, Oct 25, 2021	21.07	21.77	20.86	21.63
1829	NASDAQ	EFOI	Fri, Oct 22, 2021	21.42	21.42	20.72	21.28
1828	NASDAQ	EFOI	Thu, Oct 21, 2021	22.19	22.19	21.21	21.42
1827	NASDAQ	EFOI	Wed, Oct 20, 2021	21.77	22.40	21.49	22.19
1826	NASDAQ	EFOI	Tue, Oct 19, 2021	21.91	22.47	21.12	22.05
1825	NASDAQ	EFOI	Mon, Oct 18, 2021	20.93	22.26	20.58	21.95
1824	NASDAQ	EFOI	Fri, Oct 15, 2021	21.35	21.49	20.93	21.00
1823	NASDAQ	EFOI	Thu, Oct 14, 2021	20.65	21.56	20.65	21.28
1822	NASDAQ	EFOI	Wed, Oct 13, 2021	20.16	21.39	20.02	20.79
1821	NASDAQ	EFOI	Tue, Oct 12, 2021	19.88	20.51	19.32	19.78
1820	NASDAQ	EFOI	Mon, Oct 11, 2021	20.44	20.72	19.95	20.37
1819	NASDAQ	EFOI	Fri, Oct 8, 2021	19.74	20.72	19.74	20.16
1818	NASDAQ	EFOI	Thu, Oct 7, 2021	19.60	20.79	19.60	20.02
1817	NASDAQ	EFOI	Wed, Oct 6, 2021	19.67	20.44	18.41	19.74
1816	NASDAQ	EFOI	Tue, Oct 5, 2021	21.00	21.10	19.39	19.74
1815	NASDAQ	EFOI	Mon, Oct 4, 2021	21.84	22.33	21.35	21.35
1814	NASDAQ	EFOI	Fri, Oct 1, 2021	22.19	22.19	21.28	21.56
1813	NASDAQ	EFOI	Thu, Sep 30, 2021	23.31	23.38	21.56	21.70
1812	NASDAQ	EFOI	Wed, Sep 29, 2021	22.33	23.52	21.64	23.42
1811	NASDAQ	EFOI	Tue, Sep 28, 2021	22.54	22.54	21.35	22.12
1810	NASDAQ	EFOI	Mon, Sep 27, 2021	21.91	23.10	21.91	22.54
1809	NASDAQ	EFOI	Fri, Sep 24, 2021	22.75	22.89	21.84	21.91
1808	NASDAQ	EFOI	Thu, Sep 23, 2021	22.61	23.31	21.87	22.89
1807	NASDAQ	EFOI	Wed, Sep 22, 2021	21.63	22.82	21.63	22.61
1806	NASDAQ	EFOI	Tue, Sep 21, 2021	21.77	22.47	21.63	21.63
1805	NASDAQ	EFOI	Mon, Sep 20, 2021	21.91	22.54	21.56	21.91
1804	NASDAQ	EFOI	Fri, Sep 17, 2021	21.70	22.68	21.70	22.68
1803	NASDAQ	EFOI	Thu, Sep 16, 2021	22.12	22.89	21.70	21.84
1802	NASDAQ	EFOI	Wed, Sep 15, 2021	22.05	23.00	21.70	21.91
1801	NASDAQ	EFOI	Tue, Sep 14, 2021	22.89	23.24	21.91	21.98
1800	NASDAQ	EFOI	Mon, Sep 13, 2021	22.89	23.45	22.19	22.47
1799	NASDAQ	EFOI	Fri, Sep 10, 2021	23.80	23.83	22.75	22.75
1798	NASDAQ	EFOI	Thu, Sep 9, 2021	22.54	24.01	22.54	23.59
1797	NASDAQ	EFOI	Wed, Sep 8, 2021	24.08	24.08	22.05	22.82
1796	NASDAQ	EFOI	Tue, Sep 7, 2021	24.29	24.99	23.87	24.08
1795	NASDAQ	EFOI	Fri, Sep 3, 2021	24.57	25.20	24.15	24.36
1794	NASDAQ	EFOI	Thu, Sep 2, 2021	24.99	25.41	24.01	24.85
1793	NASDAQ	EFOI	Wed, Sep 1, 2021	23.94	25.97	23.94	25.06
1792	NASDAQ	EFOI	Tue, Aug 31, 2021	23.24	24.36	23.17	23.94
1791	NASDAQ	EFOI	Mon, Aug 30, 2021	23.66	23.94	22.19	23.10
1790	NASDAQ	EFOI	Fri, Aug 27, 2021	23.52	24.29	22.96	23.31
1789	NASDAQ	EFOI	Thu, Aug 26, 2021	23.03	24.50	23.03	23.59
1788	NASDAQ	EFOI	Wed, Aug 25, 2021	23.52	23.66	22.90	23.38
1787	NASDAQ	EFOI	Tue, Aug 24, 2021	21.42	23.17	21.35	23.17
1786	NASDAQ	EFOI	Mon, Aug 23, 2021	21.84	22.47	21.11	21.42
1785	NASDAQ	EFOI	Fri, Aug 20, 2021	20.16	22.12	19.81	21.77
1784	NASDAQ	EFOI	Thu, Aug 19, 2021	20.02	20.58	19.25	19.74
1783	NASDAQ	EFOI	Wed, Aug 18, 2021	19.74	20.23	18.69	19.74
1782	NASDAQ	EFOI	Tue, Aug 17, 2021	18.48	20.30	18.48	19.67
1781	NASDAQ	EFOI	Mon, Aug 16, 2021	19.39	19.60	18.19	18.97
1780	NASDAQ	EFOI	Fri, Aug 13, 2021	21.21	21.70	19.11	19.32
1779	NASDAQ	EFOI	Thu, Aug 12, 2021	23.45	23.80	20.37	21.49
1778	NASDAQ	EFOI	Wed, Aug 11, 2021	25.97	26.18	25.06	25.20
1777	NASDAQ	EFOI	Tue, Aug 10, 2021	27.30	27.65	25.35	26.25
1776	NASDAQ	EFOI	Mon, Aug 9, 2021	26.74	32.62	26.53	28.00
1775	NASDAQ	EFOI	Fri, Aug 6, 2021	26.68	27.16	26.48	27.02
1774	NASDAQ	EFOI	Thu, Aug 5, 2021	26.74	27.51	26.39	27.09
1773	NASDAQ	EFOI	Wed, Aug 4, 2021	27.09	28.21	26.46	27.02
1772	NASDAQ	EFOI	Tue, Aug 3, 2021	27.37	27.72	26.39	27.72
1771	NASDAQ	EFOI	Mon, Aug 2, 2021	25.97	27.79	25.55	26.95
1770	NASDAQ	EFOI	Fri, Jul 30, 2021	26.46	26.95	25.69	26.18
1769	NASDAQ	EFOI	Thu, Jul 29, 2021	26.39	28.28	26.26	26.67
1768	NASDAQ	EFOI	Wed, Jul 28, 2021	25.69	27.23	24.99	26.32
1767	NASDAQ	EFOI	Tue, Jul 27, 2021	25.27	26.11	24.08	25.97
1766	NASDAQ	EFOI	Mon, Jul 26, 2021	25.41	25.87	24.85	25.06
1765	NASDAQ	EFOI	Fri, Jul 23, 2021	27.09	27.09	25.27	25.69
1764	NASDAQ	EFOI	Thu, Jul 22, 2021	27.09	28.49	25.97	27.16
1763	NASDAQ	EFOI	Wed, Jul 21, 2021	26.88	27.65	26.67	27.37
1762	NASDAQ	EFOI	Tue, Jul 20, 2021	25.55	27.09	25.27	26.39
1761	NASDAQ	EFOI	Mon, Jul 19, 2021	25.48	26.25	24.50	25.55
1760	NASDAQ	EFOI	Fri, Jul 16, 2021	26.88	27.29	25.34	25.76
1759	NASDAQ	EFOI	Thu, Jul 15, 2021	27.58	28.28	26.11	27.02
1758	NASDAQ	EFOI	Wed, Jul 14, 2021	28.77	29.79	27.44	27.65
1757	NASDAQ	EFOI	Tue, Jul 13, 2021	29.19	31.08	28.21	28.77
1756	NASDAQ	EFOI	Mon, Jul 12, 2021	29.40	33.60	29.32	30.10
1755	NASDAQ	EFOI	Fri, Jul 9, 2021	27.93	28.98	27.23	28.98
1754	NASDAQ	EFOI	Thu, Jul 8, 2021	26.81	29.75	26.39	27.79
1753	NASDAQ	EFOI	Wed, Jul 7, 2021	30.10	30.38	27.09	27.51
1752	NASDAQ	EFOI	Tue, Jul 6, 2021	29.61	32.48	28.00	30.24
1751	NASDAQ	EFOI	Fri, Jul 2, 2021	27.09	37.59	26.81	30.94
1750	NASDAQ	EFOI	Thu, Jul 1, 2021	28.14	28.21	26.74	27.30
1749	NASDAQ	EFOI	Wed, Jun 30, 2021	28.14	28.47	27.37	27.86
1748	NASDAQ	EFOI	Tue, Jun 29, 2021	28.00	29.96	26.95	28.56
1747	NASDAQ	EFOI	Mon, Jun 28, 2021	28.49	29.19	28.07	28.21
1746	NASDAQ	EFOI	Fri, Jun 25, 2021	28.84	29.47	28.21	28.77
1745	NASDAQ	EFOI	Thu, Jun 24, 2021	28.98	29.47	28.07	29.40
1744	NASDAQ	EFOI	Wed, Jun 23, 2021	27.06	29.39	26.92	28.56
1743	NASDAQ	EFOI	Tue, Jun 22, 2021	27.30	27.39	26.25	27.16
1742	NASDAQ	EFOI	Mon, Jun 21, 2021	29.47	29.54	27.16	27.30
1741	NASDAQ	EFOI	Fri, Jun 18, 2021	28.25	30.03	28.00	29.40
1740	NASDAQ	EFOI	Thu, Jun 17, 2021	28.95	29.68	28.00	28.49
1739	NASDAQ	EFOI	Wed, Jun 16, 2021	29.05	29.68	28.28	29.54
1738	NASDAQ	EFOI	Tue, Jun 15, 2021	31.57	32.55	27.44	28.21
1737	NASDAQ	EFOI	Mon, Jun 14, 2021	37.45	49.70	30.38	31.22
1736	NASDAQ	EFOI	Fri, Jun 11, 2021	33.18	36.12	32.76	36.12
1735	NASDAQ	EFOI	Thu, Jun 10, 2021	34.44	36.05	32.97	33.25
1734	NASDAQ	EFOI	Wed, Jun 9, 2021	36.75	36.96	34.02	34.72
1733	NASDAQ	EFOI	Tue, Jun 8, 2021	35.14	37.73	33.81	36.47
1732	NASDAQ	EFOI	Mon, Jun 7, 2021	35.84	39.48	35.28	36.12
1731	NASDAQ	EFOI	Fri, Jun 4, 2021	40.71	43.61	33.78	34.79
1730	NASDAQ	EFOI	Thu, Jun 3, 2021	28.70	57.19	28.70	40.67
1729	NASDAQ	EFOI	Wed, Jun 2, 2021	29.75	30.52	29.19	30.03
1728	NASDAQ	EFOI	Tue, Jun 1, 2021	29.26	30.65	28.63	29.68
1727	NASDAQ	EFOI	Fri, May 28, 2021	28.56	31.36	28.21	28.98
1726	NASDAQ	EFOI	Thu, May 27, 2021	28.35	29.40	27.84	28.42
1725	NASDAQ	EFOI	Wed, May 26, 2021	27.30	28.69	26.74	28.49
1724	NASDAQ	EFOI	Tue, May 25, 2021	26.67	30.24	26.67	27.37
1723	NASDAQ	EFOI	Mon, May 24, 2021	27.58	27.65	26.04	27.02
1722	NASDAQ	EFOI	Fri, May 21, 2021	27.79	28.14	26.67	26.95
1721	NASDAQ	EFOI	Thu, May 20, 2021	28.77	29.82	26.88	27.86
1720	NASDAQ	EFOI	Wed, May 19, 2021	27.79	31.01	26.95	28.63
1719	NASDAQ	EFOI	Tue, May 18, 2021	27.16	29.40	26.87	28.63
1718	NASDAQ	EFOI	Mon, May 17, 2021	24.50	27.02	24.50	26.74
1717	NASDAQ	EFOI	Fri, May 14, 2021	23.45	27.51	23.45	24.29
1716	NASDAQ	EFOI	Thu, May 13, 2021	22.89	26.46	22.75	23.45
1715	NASDAQ	EFOI	Wed, May 12, 2021	28.00	29.33	25.06	25.27
1714	NASDAQ	EFOI	Tue, May 11, 2021	30.80	31.78	28.14	28.70
1713	NASDAQ	EFOI	Mon, May 10, 2021	30.80	39.83	30.10	31.71
1712	NASDAQ	EFOI	Fri, May 7, 2021	29.05	31.15	28.63	30.73
1711	NASDAQ	EFOI	Thu, May 6, 2021	26.32	37.10	26.11	29.61
1710	NASDAQ	EFOI	Wed, May 5, 2021	31.08	32.55	26.74	27.23
1709	NASDAQ	EFOI	Tue, May 4, 2021	26.60	31.43	25.62	29.96
1708	NASDAQ	EFOI	Mon, May 3, 2021	25.90	28.21	25.22	26.60
1707	NASDAQ	EFOI	Fri, Apr 30, 2021	25.90	27.51	25.62	25.76
1706	NASDAQ	EFOI	Thu, Apr 29, 2021	27.09	27.09	25.76	26.04
1705	NASDAQ	EFOI	Wed, Apr 28, 2021	27.02	27.17	26.18	27.02
1704	NASDAQ	EFOI	Tue, Apr 27, 2021	27.93	28.00	26.60	26.95
1703	NASDAQ	EFOI	Mon, Apr 26, 2021	28.00	28.45	27.30	27.44
1702	NASDAQ	EFOI	Fri, Apr 23, 2021	26.74	27.72	26.32	27.72
1701	NASDAQ	EFOI	Thu, Apr 22, 2021	25.90	27.79	25.34	26.88
1700	NASDAQ	EFOI	Wed, Apr 21, 2021	24.08	25.20	23.31	25.06
1699	NASDAQ	EFOI	Tue, Apr 20, 2021	25.83	25.90	22.89	24.50
1698	NASDAQ	EFOI	Mon, Apr 19, 2021	28.98	29.19	25.90	26.46
1697	NASDAQ	EFOI	Fri, Apr 16, 2021	28.77	31.85	27.06	29.47
1696	NASDAQ	EFOI	Thu, Apr 15, 2021	27.02	27.79	25.62	26.25
1695	NASDAQ	EFOI	Wed, Apr 14, 2021	28.28	28.28	26.88	26.95
1694	NASDAQ	EFOI	Tue, Apr 13, 2021	27.23	28.91	25.34	28.35
1693	NASDAQ	EFOI	Mon, Apr 12, 2021	28.35	29.26	26.53	26.67
1692	NASDAQ	EFOI	Fri, Apr 9, 2021	29.26	30.94	28.14	28.77
1691	NASDAQ	EFOI	Thu, Apr 8, 2021	28.84	29.61	27.65	29.05
1690	NASDAQ	EFOI	Wed, Apr 7, 2021	27.86	29.33	27.02	28.14
1689	NASDAQ	EFOI	Tue, Apr 6, 2021	29.75	30.38	27.44	27.69
1688	NASDAQ	EFOI	Mon, Apr 5, 2021	30.45	30.66	28.84	29.33
1687	NASDAQ	EFOI	Thu, Apr 1, 2021	31.64	31.64	29.75	30.10
1686	NASDAQ	EFOI	Wed, Mar 31, 2021	28.77	33.39	28.77	32.20
1685	NASDAQ	EFOI	Tue, Mar 30, 2021	26.67	28.91	26.32	28.07
1684	NASDAQ	EFOI	Mon, Mar 29, 2021	29.54	30.59	26.18	26.67
1683	NASDAQ	EFOI	Fri, Mar 26, 2021	31.50	31.74	28.56	29.40
1682	NASDAQ	EFOI	Thu, Mar 25, 2021	28.00	31.08	27.86	30.59
1681	NASDAQ	EFOI	Wed, Mar 24, 2021	29.54	31.57	27.30	27.55
1680	NASDAQ	EFOI	Tue, Mar 23, 2021	30.94	31.50	28.70	28.70
1679	NASDAQ	EFOI	Mon, Mar 22, 2021	32.27	32.55	30.94	30.94
1678	NASDAQ	EFOI	Fri, Mar 19, 2021	31.08	33.18	30.03	31.99
1677	NASDAQ	EFOI	Thu, Mar 18, 2021	32.90	34.29	31.01	31.01
1676	NASDAQ	EFOI	Wed, Mar 17, 2021	31.99	34.02	31.70	32.76
1675	NASDAQ	EFOI	Tue, Mar 16, 2021	34.16	34.18	31.92	32.41
1674	NASDAQ	EFOI	Mon, Mar 15, 2021	33.32	34.72	32.62	34.09
1673	NASDAQ	EFOI	Fri, Mar 12, 2021	32.69	34.16	31.54	33.88
1672	NASDAQ	EFOI	Thu, Mar 11, 2021	32.20	33.46	31.43	33.25
1671	NASDAQ	EFOI	Wed, Mar 10, 2021	31.15	31.92	30.38	31.08
1670	NASDAQ	EFOI	Tue, Mar 9, 2021	29.89	32.06	29.54	30.52
1669	NASDAQ	EFOI	Mon, Mar 8, 2021	30.10	31.78	28.28	28.70
1668	NASDAQ	EFOI	Fri, Mar 5, 2021	31.50	31.50	28.14	29.89
1667	NASDAQ	EFOI	Thu, Mar 4, 2021	33.81	35.77	28.77	31.43
1666	NASDAQ	EFOI	Wed, Mar 3, 2021	36.68	38.50	35.49	35.70
1665	NASDAQ	EFOI	Tue, Mar 2, 2021	39.41	39.90	36.47	36.75
1664	NASDAQ	EFOI	Mon, Mar 1, 2021	37.17	40.53	36.19	39.48
1663	NASDAQ	EFOI	Fri, Feb 26, 2021	36.05	45.01	35.42	36.33
1662	NASDAQ	EFOI	Thu, Feb 25, 2021	37.45	38.12	35.00	35.00
1661	NASDAQ	EFOI	Wed, Feb 24, 2021	38.50	40.53	37.94	38.29
1660	NASDAQ	EFOI	Tue, Feb 23, 2021	40.95	40.95	35.00	37.59
1659	NASDAQ	EFOI	Mon, Feb 22, 2021	39.20	44.10	38.34	43.05
1658	NASDAQ	EFOI	Fri, Feb 19, 2021	37.66	39.90	37.17	39.13
1657	NASDAQ	EFOI	Thu, Feb 18, 2021	38.64	39.13	36.26	37.10
1656	NASDAQ	EFOI	Wed, Feb 17, 2021	39.97	40.78	37.24	38.85
1655	NASDAQ	EFOI	Tue, Feb 16, 2021	38.43	41.86	37.17	41.02
1654	NASDAQ	EFOI	Fri, Feb 12, 2021	41.16	42.00	37.17	37.66
1653	NASDAQ	EFOI	Thu, Feb 11, 2021	42.28	47.18	37.59	42.14
1652	NASDAQ	EFOI	Wed, Feb 10, 2021	44.10	47.74	39.20	42.98
1651	NASDAQ	EFOI	Tue, Feb 9, 2021	36.05	67.48	35.35	49.49
1650	NASDAQ	EFOI	Mon, Feb 8, 2021	35.35	36.33	34.65	35.63
1649	NASDAQ	EFOI	Fri, Feb 5, 2021	34.16	35.21	33.46	34.51
1648	NASDAQ	EFOI	Thu, Feb 4, 2021	33.25	34.79	33.11	33.67
1647	NASDAQ	EFOI	Wed, Feb 3, 2021	33.32	34.58	32.97	33.60
1646	NASDAQ	EFOI	Tue, Feb 2, 2021	32.90	34.86	30.66	33.46
1645	NASDAQ	EFOI	Mon, Feb 1, 2021	32.27	34.09	31.08	33.39
1644	NASDAQ	EFOI	Fri, Jan 29, 2021	33.95	34.30	31.57	32.20
1643	NASDAQ	EFOI	Thu, Jan 28, 2021	33.11	35.00	32.06	34.51
1642	NASDAQ	EFOI	Wed, Jan 27, 2021	35.35	35.84	33.25	33.95
1641	NASDAQ	EFOI	Tue, Jan 26, 2021	35.84	36.89	35.07	35.77
1640	NASDAQ	EFOI	Mon, Jan 25, 2021	34.58	36.19	32.48	34.16
1639	NASDAQ	EFOI	Fri, Jan 22, 2021	34.30	35.21	34.16	34.51
1638	NASDAQ	EFOI	Thu, Jan 21, 2021	35.21	36.12	34.16	34.58
1637	NASDAQ	EFOI	Wed, Jan 20, 2021	34.86	35.84	34.05	35.35
1636	NASDAQ	EFOI	Tue, Jan 19, 2021	33.67	35.00	33.46	34.51
1635	NASDAQ	EFOI	Fri, Jan 15, 2021	35.49	35.49	32.97	33.67
1634	NASDAQ	EFOI	Thu, Jan 14, 2021	34.93	36.26	34.02	35.42
1633	NASDAQ	EFOI	Wed, Jan 13, 2021	37.17	37.17	34.58	35.21
1632	NASDAQ	EFOI	Tue, Jan 12, 2021	36.68	37.80	35.36	36.26
1631	NASDAQ	EFOI	Mon, Jan 11, 2021	34.51	38.43	34.51	36.96
1630	NASDAQ	EFOI	Fri, Jan 8, 2021	33.46	36.30	32.83	34.51
1629	NASDAQ	EFOI	Thu, Jan 7, 2021	31.57	32.62	31.01	32.06
1628	NASDAQ	EFOI	Wed, Jan 6, 2021	30.80	32.06	30.31	31.43
1627	NASDAQ	EFOI	Tue, Jan 5, 2021	29.68	31.43	29.16	29.61
1626	NASDAQ	EFOI	Mon, Jan 4, 2021	28.42	29.75	28.39	29.40
1625	NASDAQ	EFOI	Thu, Dec 31, 2020	28.84	29.40	27.58	28.21
1624	NASDAQ	EFOI	Wed, Dec 30, 2020	27.86	29.79	27.86	28.63
1623	NASDAQ	EFOI	Tue, Dec 29, 2020	28.70	29.05	27.37	27.86
1622	NASDAQ	EFOI	Mon, Dec 28, 2020	30.66	30.89	28.07	28.35
1621	NASDAQ	EFOI	Thu, Dec 24, 2020	29.61	29.68	29.19	29.40
1620	NASDAQ	EFOI	Wed, Dec 23, 2020	29.75	30.73	29.40	29.61
1619	NASDAQ	EFOI	Tue, Dec 22, 2020	29.82	30.78	29.19	29.26
1618	NASDAQ	EFOI	Mon, Dec 21, 2020	30.45	30.80	29.05	29.68
1617	NASDAQ	EFOI	Fri, Dec 18, 2020	32.90	33.40	30.24	30.52
1616	NASDAQ	EFOI	Thu, Dec 17, 2020	33.25	34.16	31.92	32.34
1615	NASDAQ	EFOI	Wed, Dec 16, 2020	33.88	35.70	32.41	33.88
1614	NASDAQ	EFOI	Tue, Dec 15, 2020	32.48	34.37	31.01	33.25
1613	NASDAQ	EFOI	Mon, Dec 14, 2020	30.52	31.75	30.37	31.08
1612	NASDAQ	EFOI	Fri, Dec 11, 2020	30.73	31.71	29.82	30.38
1611	NASDAQ	EFOI	Thu, Dec 10, 2020	30.87	32.01	29.82	30.73
1610	NASDAQ	EFOI	Wed, Dec 9, 2020	33.11	33.36	30.93	31.22
1609	NASDAQ	EFOI	Tue, Dec 8, 2020	31.50	34.07	31.28	33.11
1608	NASDAQ	EFOI	Mon, Dec 7, 2020	33.60	33.81	30.80	31.36
1607	NASDAQ	EFOI	Fri, Dec 4, 2020	33.67	34.19	32.90	33.46
1606	NASDAQ	EFOI	Thu, Dec 3, 2020	33.95	34.72	33.11	33.67
1605	NASDAQ	EFOI	Wed, Dec 2, 2020	33.81	34.79	32.34	33.88
1604	NASDAQ	EFOI	Tue, Dec 1, 2020	37.10	37.32	33.88	34.51
1603	NASDAQ	EFOI	Mon, Nov 30, 2020	36.75	38.15	35.42	36.61
1602	NASDAQ	EFOI	Fri, Nov 27, 2020	35.77	40.25	35.77	37.87
1601	NASDAQ	EFOI	Wed, Nov 25, 2020	33.60	36.33	32.90	34.72
1600	NASDAQ	EFOI	Tue, Nov 24, 2020	34.51	35.14	32.76	33.53
1599	NASDAQ	EFOI	Mon, Nov 23, 2020	33.04	34.65	32.62	34.30
1598	NASDAQ	EFOI	Fri, Nov 20, 2020	32.76	33.25	31.71	32.55
1597	NASDAQ	EFOI	Thu, Nov 19, 2020	32.90	34.27	30.66	33.46
1596	NASDAQ	EFOI	Wed, Nov 18, 2020	35.84	36.40	32.55	32.69
1595	NASDAQ	EFOI	Tue, Nov 17, 2020	38.50	38.50	35.42	36.05
1594	NASDAQ	EFOI	Mon, Nov 16, 2020	38.08	40.18	36.54	39.48
1593	NASDAQ	EFOI	Fri, Nov 13, 2020	40.39	40.39	36.12	37.38
1592	NASDAQ	EFOI	Thu, Nov 12, 2020	41.16	42.91	37.66	38.85
1591	NASDAQ	EFOI	Wed, Nov 11, 2020	49.70	50.75	44.38	45.71
1590	NASDAQ	EFOI	Tue, Nov 10, 2020	50.51	51.52	48.23	49.56
1589	NASDAQ	EFOI	Mon, Nov 9, 2020	49.35	51.10	48.65	49.41
1588	NASDAQ	EFOI	Fri, Nov 6, 2020	49.42	50.05	48.44	49.07
1587	NASDAQ	EFOI	Thu, Nov 5, 2020	47.11	49.98	47.04	49.63
1586	NASDAQ	EFOI	Wed, Nov 4, 2020	47.95	47.95	46.48	47.04
1585	NASDAQ	EFOI	Tue, Nov 3, 2020	46.20	49.00	46.20	48.79
1584	NASDAQ	EFOI	Mon, Nov 2, 2020	45.85	47.60	45.29	45.57
1583	NASDAQ	EFOI	Fri, Oct 30, 2020	47.39	47.85	45.15	45.78
1582	NASDAQ	EFOI	Thu, Oct 29, 2020	48.93	49.14	46.62	47.11
1581	NASDAQ	EFOI	Wed, Oct 28, 2020	52.50	52.50	46.27	49.00
1580	NASDAQ	EFOI	Tue, Oct 27, 2020	50.05	51.17	49.97	50.75
1579	NASDAQ	EFOI	Mon, Oct 26, 2020	50.61	52.57	48.44	51.03
1578	NASDAQ	EFOI	Fri, Oct 23, 2020	51.87	51.87	49.91	51.38
1577	NASDAQ	EFOI	Thu, Oct 22, 2020	52.43	52.43	49.88	52.22
1576	NASDAQ	EFOI	Wed, Oct 21, 2020	53.55	53.55	50.40	51.87
1575	NASDAQ	EFOI	Tue, Oct 20, 2020	53.90	54.53	52.50	53.76
1574	NASDAQ	EFOI	Mon, Oct 19, 2020	57.19	58.31	53.41	53.83
1573	NASDAQ	EFOI	Fri, Oct 16, 2020	54.95	57.77	54.46	57.19
1572	NASDAQ	EFOI	Thu, Oct 15, 2020	55.16	58.24	51.17	55.16
1571	NASDAQ	EFOI	Wed, Oct 14, 2020	76.51	81.20	56.42	57.65
1570	NASDAQ	EFOI	Tue, Oct 13, 2020	59.50	59.85	58.73	58.73
1569	NASDAQ	EFOI	Mon, Oct 12, 2020	57.75	62.37	56.84	59.78
1568	NASDAQ	EFOI	Fri, Oct 9, 2020	54.74	62.16	53.62	57.12
1567	NASDAQ	EFOI	Thu, Oct 8, 2020	54.32	55.16	53.34	53.41
1566	NASDAQ	EFOI	Wed, Oct 7, 2020	51.10	54.60	51.08	53.83
1565	NASDAQ	EFOI	Tue, Oct 6, 2020	49.63	51.52	48.86	50.54
1564	NASDAQ	EFOI	Mon, Oct 5, 2020	46.76	50.05	46.76	48.79
1563	NASDAQ	EFOI	Fri, Oct 2, 2020	45.99	49.84	45.99	46.90
1562	NASDAQ	EFOI	Thu, Oct 1, 2020	48.58	48.67	45.61	46.90
1561	NASDAQ	EFOI	Wed, Sep 30, 2020	50.54	50.54	47.95	48.09
1560	NASDAQ	EFOI	Tue, Sep 29, 2020	50.82	51.52	48.55	49.28
1559	NASDAQ	EFOI	Mon, Sep 28, 2020	53.55	53.55	47.88	49.98
1558	NASDAQ	EFOI	Fri, Sep 25, 2020	47.25	52.50	47.25	51.45
1557	NASDAQ	EFOI	Thu, Sep 24, 2020	47.25	50.33	46.43	47.74
1556	NASDAQ	EFOI	Wed, Sep 23, 2020	51.59	52.68	47.32	47.74
1555	NASDAQ	EFOI	Tue, Sep 22, 2020	50.40	52.29	49.92	51.94
1554	NASDAQ	EFOI	Mon, Sep 21, 2020	54.81	56.07	49.70	49.70
1553	NASDAQ	EFOI	Fri, Sep 18, 2020	55.58	56.91	55.51	56.07
1552	NASDAQ	EFOI	Thu, Sep 17, 2020	54.67	55.93	54.67	54.74
1551	NASDAQ	EFOI	Wed, Sep 16, 2020	56.28	57.40	55.86	55.93
1550	NASDAQ	EFOI	Tue, Sep 15, 2020	60.27	61.81	55.79	56.28
1549	NASDAQ	EFOI	Mon, Sep 14, 2020	54.74	57.54	54.74	57.19
1548	NASDAQ	EFOI	Fri, Sep 11, 2020	54.81	56.28	53.97	54.25
1547	NASDAQ	EFOI	Thu, Sep 10, 2020	57.05	57.26	54.60	54.81
1546	NASDAQ	EFOI	Wed, Sep 9, 2020	52.92	56.70	52.92	55.37
1545	NASDAQ	EFOI	Tue, Sep 8, 2020	55.09	55.09	52.08	52.85
1544	NASDAQ	EFOI	Fri, Sep 4, 2020	58.45	59.12	52.57	55.79
1543	NASDAQ	EFOI	Thu, Sep 3, 2020	64.40	64.75	57.05	58.45
1542	NASDAQ	EFOI	Wed, Sep 2, 2020	65.80	66.82	63.98	64.75
1541	NASDAQ	EFOI	Tue, Sep 1, 2020	63.35	65.80	62.79	65.03
1540	NASDAQ	EFOI	Mon, Aug 31, 2020	60.55	63.35	59.50	63.21
1539	NASDAQ	EFOI	Fri, Aug 28, 2020	62.02	62.16	59.71	60.55
1538	NASDAQ	EFOI	Thu, Aug 27, 2020	62.37	63.84	61.11	61.43
1537	NASDAQ	EFOI	Wed, Aug 26, 2020	59.57	64.19	56.52	61.88
1536	NASDAQ	EFOI	Tue, Aug 25, 2020	60.83	60.83	57.54	59.15
1535	NASDAQ	EFOI	Mon, Aug 24, 2020	59.50	62.23	55.86	60.48
1534	NASDAQ	EFOI	Fri, Aug 21, 2020	58.80	60.34	57.01	57.96
1533	NASDAQ	EFOI	Thu, Aug 20, 2020	66.50	66.75	58.31	58.73
1532	NASDAQ	EFOI	Wed, Aug 19, 2020	65.03	68.67	63.92	66.71
1531	NASDAQ	EFOI	Tue, Aug 18, 2020	57.61	66.01	57.61	64.26
1530	NASDAQ	EFOI	Mon, Aug 17, 2020	58.10	61.11	56.35	59.15
1529	NASDAQ	EFOI	Fri, Aug 14, 2020	50.75	59.43	49.70	57.75
1528	NASDAQ	EFOI	Thu, Aug 13, 2020	45.78	51.31	45.47	51.31
1527	NASDAQ	EFOI	Wed, Aug 12, 2020	49.42	49.42	44.66	46.55
1526	NASDAQ	EFOI	Tue, Aug 11, 2020	50.68	51.31	48.30	49.28
1525	NASDAQ	EFOI	Mon, Aug 10, 2020	46.20	51.56	45.49	50.75
1524	NASDAQ	EFOI	Fri, Aug 7, 2020	41.93	46.48	41.86	46.20
1523	NASDAQ	EFOI	Thu, Aug 6, 2020	42.56	49.07	41.76	42.42
1522	NASDAQ	EFOI	Wed, Aug 5, 2020	39.76	43.12	39.76	41.65
1521	NASDAQ	EFOI	Tue, Aug 4, 2020	38.78	40.95	37.88	39.48
1520	NASDAQ	EFOI	Mon, Aug 3, 2020	36.33	39.63	36.33	38.85
1519	NASDAQ	EFOI	Fri, Jul 31, 2020	34.79	36.61	34.30	35.91
1518	NASDAQ	EFOI	Thu, Jul 30, 2020	35.42	35.81	34.44	34.79
1517	NASDAQ	EFOI	Wed, Jul 29, 2020	35.77	36.40	35.56	36.05
1516	NASDAQ	EFOI	Tue, Jul 28, 2020	35.00	36.33	34.09	36.12
1515	NASDAQ	EFOI	Mon, Jul 27, 2020	36.47	37.31	35.21	35.70
1514	NASDAQ	EFOI	Fri, Jul 24, 2020	35.70	37.52	35.07	36.89
1513	NASDAQ	EFOI	Thu, Jul 23, 2020	37.45	40.18	34.49	35.84
1512	NASDAQ	EFOI	Wed, Jul 22, 2020	39.20	39.28	37.10	38.01
1511	NASDAQ	EFOI	Tue, Jul 21, 2020	36.26	40.22	34.72	38.92
1510	NASDAQ	EFOI	Mon, Jul 20, 2020	37.10	37.45	35.08	36.75
1509	NASDAQ	EFOI	Fri, Jul 17, 2020	38.36	38.50	35.77	37.52
1508	NASDAQ	EFOI	Thu, Jul 16, 2020	34.86	37.94	34.86	37.87
1507	NASDAQ	EFOI	Wed, Jul 15, 2020	33.25	35.28	31.71	34.86
1506	NASDAQ	EFOI	Tue, Jul 14, 2020	34.65	34.97	29.96	32.90
1505	NASDAQ	EFOI	Mon, Jul 13, 2020	38.92	40.18	35.63	35.70
1504	NASDAQ	EFOI	Fri, Jul 10, 2020	41.02	41.02	38.57	38.92
1503	NASDAQ	EFOI	Thu, Jul 9, 2020	41.02	42.00	40.32	41.16
1502	NASDAQ	EFOI	Wed, Jul 8, 2020	41.72	42.00	40.25	41.79
1501	NASDAQ	EFOI	Tue, Jul 7, 2020	42.00	42.00	40.22	41.65
1500	NASDAQ	EFOI	Mon, Jul 6, 2020	43.05	44.38	41.72	42.14
1499	NASDAQ	EFOI	Thu, Jul 2, 2020	45.15	45.29	42.70	42.98
1498	NASDAQ	EFOI	Wed, Jul 1, 2020	49.63	49.63	42.77	43.54
1497	NASDAQ	EFOI	Tue, Jun 30, 2020	52.43	52.43	46.90	48.44
1496	NASDAQ	EFOI	Mon, Jun 29, 2020	42.28	49.63	41.91	48.58
1495	NASDAQ	EFOI	Fri, Jun 26, 2020	44.45	44.73	41.48	42.63
1494	NASDAQ	EFOI	Thu, Jun 25, 2020	41.16	44.45	39.41	43.89
1493	NASDAQ	EFOI	Wed, Jun 24, 2020	45.36	46.13	40.67	42.00
1492	NASDAQ	EFOI	Tue, Jun 23, 2020	48.58	48.58	45.36	46.13
1491	NASDAQ	EFOI	Mon, Jun 22, 2020	46.76	49.25	44.17	48.44
1490	NASDAQ	EFOI	Fri, Jun 19, 2020	49.84	55.16	45.85	47.53
1489	NASDAQ	EFOI	Thu, Jun 18, 2020	46.27	50.16	40.25	50.12
1488	NASDAQ	EFOI	Wed, Jun 17, 2020	47.60	50.54	44.52	46.55
1487	NASDAQ	EFOI	Tue, Jun 16, 2020	52.50	52.85	46.34	47.74
1486	NASDAQ	EFOI	Mon, Jun 15, 2020	44.80	51.59	42.00	48.30
1485	NASDAQ	EFOI	Fri, Jun 12, 2020	42.70	44.10	37.45	42.21
1484	NASDAQ	EFOI	Thu, Jun 11, 2020	39.20	46.20	38.15	41.30
1483	NASDAQ	EFOI	Wed, Jun 10, 2020	43.75	47.95	42.70	46.20
1482	NASDAQ	EFOI	Tue, Jun 9, 2020	42.35	50.05	36.05	47.95
1481	NASDAQ	EFOI	Mon, Jun 8, 2020	50.05	62.30	50.05	53.20
1480	NASDAQ	EFOI	Fri, Jun 5, 2020	39.55	46.90	39.20	45.15
1479	NASDAQ	EFOI	Thu, Jun 4, 2020	34.48	41.65	34.48	40.95
1478	NASDAQ	EFOI	Wed, Jun 3, 2020	32.90	35.00	32.21	34.99
1477	NASDAQ	EFOI	Tue, Jun 2, 2020	32.83	33.95	31.51	32.90
1476	NASDAQ	EFOI	Mon, Jun 1, 2020	31.50	33.60	29.40	32.70
1475	NASDAQ	EFOI	Fri, May 29, 2020	32.90	33.60	30.28	31.85
1474	NASDAQ	EFOI	Thu, May 28, 2020	31.85	35.00	30.10	32.90
1473	NASDAQ	EFOI	Wed, May 27, 2020	34.30	34.30	28.74	32.83
1472	NASDAQ	EFOI	Tue, May 26, 2020	26.25	40.60	26.25	31.48
1471	NASDAQ	EFOI	Fri, May 22, 2020	23.80	25.20	23.07	24.77
1470	NASDAQ	EFOI	Thu, May 21, 2020	21.01	24.50	21.01	23.07
1469	NASDAQ	EFOI	Wed, May 20, 2020	22.05	26.17	20.83	21.53
1468	NASDAQ	EFOI	Tue, May 19, 2020	19.95	21.70	19.25	21.00
1467	NASDAQ	EFOI	Mon, May 18, 2020	19.25	20.23	18.20	19.33
1466	NASDAQ	EFOI	Fri, May 15, 2020	19.60	20.56	19.29	20.23
1465	NASDAQ	EFOI	Thu, May 14, 2020	17.15	21.35	17.09	21.09
1464	NASDAQ	EFOI	Wed, May 13, 2020	18.55	24.50	16.45	19.04
1463	NASDAQ	EFOI	Tue, May 12, 2020	14.35	14.70	13.83	13.84
1462	NASDAQ	EFOI	Mon, May 11, 2020	14.35	16.28	13.30	14.00
1461	NASDAQ	EFOI	Fri, May 8, 2020	13.65	14.41	11.28	12.43
1460	NASDAQ	EFOI	Thu, May 7, 2020	14.00	18.20	13.37	13.54
1459	NASDAQ	EFOI	Wed, May 6, 2020	12.23	13.65	11.47	12.53
1458	NASDAQ	EFOI	Tue, May 5, 2020	11.20	12.14	10.54	11.52
1457	NASDAQ	EFOI	Mon, May 4, 2020	10.64	11.73	10.63	11.01
1456	NASDAQ	EFOI	Fri, May 1, 2020	11.20	12.25	10.50	10.51
1455	NASDAQ	EFOI	Thu, Apr 30, 2020	11.03	11.38	10.92	10.97
1454	NASDAQ	EFOI	Wed, Apr 29, 2020	11.15	11.55	10.87	11.20
1453	NASDAQ	EFOI	Tue, Apr 28, 2020	11.03	11.37	11.03	11.03
1452	NASDAQ	EFOI	Mon, Apr 27, 2020	11.48	11.55	10.85	11.08
1451	NASDAQ	EFOI	Fri, Apr 24, 2020	11.90	12.60	10.85	11.24
1450	NASDAQ	EFOI	Thu, Apr 23, 2020	10.43	11.55	9.45	10.50
1449	NASDAQ	EFOI	Wed, Apr 22, 2020	10.76	10.76	9.10	9.96
1448	NASDAQ	EFOI	Tue, Apr 21, 2020	11.17	11.17	10.15	10.70
1447	NASDAQ	EFOI	Mon, Apr 20, 2020	12.95	12.95	9.80	11.19
1446	NASDAQ	EFOI	Fri, Apr 17, 2020	15.72	16.80	11.73	13.16
1445	NASDAQ	EFOI	Thu, Apr 16, 2020	14.00	16.36	11.73	15.02
1444	NASDAQ	EFOI	Wed, Apr 15, 2020	12.95	13.65	11.71	11.71
1443	NASDAQ	EFOI	Tue, Apr 14, 2020	11.73	14.00	11.56	12.95
1442	NASDAQ	EFOI	Mon, Apr 13, 2020	11.20	11.73	10.50	11.69
1441	NASDAQ	EFOI	Thu, Apr 9, 2020	10.15	10.85	9.73	10.57
1440	NASDAQ	EFOI	Wed, Apr 8, 2020	10.50	10.50	10.15	10.17
1439	NASDAQ	EFOI	Tue, Apr 7, 2020	10.97	10.97	10.15	10.20
1438	NASDAQ	EFOI	Mon, Apr 6, 2020	9.77	11.03	9.45	10.15
1437	NASDAQ	EFOI	Fri, Apr 3, 2020	10.82	10.85	9.46	9.77
1436	NASDAQ	EFOI	Thu, Apr 2, 2020	10.98	10.98	9.80	10.15
1435	NASDAQ	EFOI	Wed, Apr 1, 2020	11.20	12.25	10.15	10.28
1434	NASDAQ	EFOI	Tue, Mar 31, 2020	11.90	12.64	11.55	11.55
1433	NASDAQ	EFOI	Mon, Mar 30, 2020	11.55	12.49	11.55	11.56
1432	NASDAQ	EFOI	Fri, Mar 27, 2020	12.94	12.94	11.67	12.53
1431	NASDAQ	EFOI	Thu, Mar 26, 2020	12.31	12.94	11.55	12.43
1430	NASDAQ	EFOI	Wed, Mar 25, 2020	10.36	12.43	10.33	11.73
1429	NASDAQ	EFOI	Tue, Mar 24, 2020	9.98	10.57	9.45	10.33
1428	NASDAQ	EFOI	Mon, Mar 23, 2020	10.50	10.85	9.18	10.14
1427	NASDAQ	EFOI	Fri, Mar 20, 2020	11.55	11.90	9.93	11.38
1426	NASDAQ	EFOI	Thu, Mar 19, 2020	12.24	12.24	10.50	10.82
1425	NASDAQ	EFOI	Wed, Mar 18, 2020	12.15	12.19	10.50	10.61
1424	NASDAQ	EFOI	Tue, Mar 17, 2020	10.50	12.94	10.50	12.25
1423	NASDAQ	EFOI	Mon, Mar 16, 2020	12.25	12.94	10.50	12.04
1422	NASDAQ	EFOI	Fri, Mar 13, 2020	11.63	12.94	11.55	12.08
1421	NASDAQ	EFOI	Thu, Mar 12, 2020	10.54	12.94	5.65	11.31
1420	NASDAQ	EFOI	Wed, Mar 11, 2020	14.88	16.28	11.31	12.95
1419	NASDAQ	EFOI	Tue, Mar 10, 2020	16.10	17.01	14.70	15.39
1418	NASDAQ	EFOI	Mon, Mar 9, 2020	16.80	17.85	15.05	16.10
1417	NASDAQ	EFOI	Fri, Mar 6, 2020	18.55	18.90	17.85	17.85
1416	NASDAQ	EFOI	Thu, Mar 5, 2020	18.20	18.81	18.20	18.55
1415	NASDAQ	EFOI	Wed, Mar 4, 2020	17.85	18.53	17.85	18.20
1414	NASDAQ	EFOI	Tue, Mar 3, 2020	18.06	19.07	17.85	17.87
1413	NASDAQ	EFOI	Mon, Mar 2, 2020	17.85	18.89	17.85	18.07
1412	NASDAQ	EFOI	Fri, Feb 28, 2020	17.15	18.27	16.10	17.81
1411	NASDAQ	EFOI	Thu, Feb 27, 2020	20.09	20.30	16.91	18.55
1410	NASDAQ	EFOI	Wed, Feb 26, 2020	20.23	21.11	19.74	20.21
1409	NASDAQ	EFOI	Tue, Feb 25, 2020	20.30	21.00	20.30	20.48
1408	NASDAQ	EFOI	Mon, Feb 24, 2020	20.69	21.00	19.96	20.30
1407	NASDAQ	EFOI	Fri, Feb 21, 2020	21.34	21.91	20.30	20.65
1406	NASDAQ	EFOI	Thu, Feb 20, 2020	21.35	22.37	21.00	21.21
1405	NASDAQ	EFOI	Wed, Feb 19, 2020	22.16	22.45	21.70	22.29
1404	NASDAQ	EFOI	Tue, Feb 18, 2020	23.45	24.50	21.85	22.05
1403	NASDAQ	EFOI	Fri, Feb 14, 2020	22.40	23.45	21.70	22.35
1402	NASDAQ	EFOI	Thu, Feb 13, 2020	21.53	22.40	21.00	22.24
1401	NASDAQ	EFOI	Wed, Feb 12, 2020	20.65	21.70	20.65	21.53
1400	NASDAQ	EFOI	Tue, Feb 11, 2020	21.53	21.70	20.94	21.18
1399	NASDAQ	EFOI	Mon, Feb 10, 2020	20.70	21.70	20.65	21.35
1398	NASDAQ	EFOI	Fri, Feb 7, 2020	19.95	21.00	19.71	19.71
1397	NASDAQ	EFOI	Thu, Feb 6, 2020	21.00	21.00	20.44	20.44
1396	NASDAQ	EFOI	Wed, Feb 5, 2020	20.98	21.53	20.51	21.09
1395	NASDAQ	EFOI	Tue, Feb 4, 2020	20.37	21.35	20.37	20.83
1394	NASDAQ	EFOI	Mon, Feb 3, 2020	19.95	21.35	19.95	20.65
1393	NASDAQ	EFOI	Fri, Jan 31, 2020	21.31	21.70	20.50	21.00
1392	NASDAQ	EFOI	Thu, Jan 30, 2020	21.70	22.01	20.13	21.53
1391	NASDAQ	EFOI	Wed, Jan 29, 2020	22.05	22.05	21.35	21.53
1390	NASDAQ	EFOI	Tue, Jan 28, 2020	20.30	21.70	19.30	21.37
1389	NASDAQ	EFOI	Mon, Jan 27, 2020	20.30	20.83	19.30	20.02
1388	NASDAQ	EFOI	Fri, Jan 24, 2020	22.05	22.05	20.65	20.69
1387	NASDAQ	EFOI	Thu, Jan 23, 2020	21.90	22.40	21.39	21.71
1386	NASDAQ	EFOI	Wed, Jan 22, 2020	22.49	22.63	21.09	21.88
1385	NASDAQ	EFOI	Tue, Jan 21, 2020	21.70	23.45	21.35	22.67
1384	NASDAQ	EFOI	Fri, Jan 17, 2020	21.70	22.05	21.00	21.60
1383	NASDAQ	EFOI	Thu, Jan 16, 2020	22.05	22.05	20.69	21.54
1382	NASDAQ	EFOI	Wed, Jan 15, 2020	21.29	22.61	20.30	21.70
1381	NASDAQ	EFOI	Tue, Jan 14, 2020	21.00	21.49	19.95	21.01
1380	NASDAQ	EFOI	Mon, Jan 13, 2020	21.35	22.40	21.00	21.21
1379	NASDAQ	EFOI	Fri, Jan 10, 2020	22.40	23.98	18.55	20.30
1378	NASDAQ	EFOI	Thu, Jan 9, 2020	26.70	34.65	26.70	32.38
1377	NASDAQ	EFOI	Wed, Jan 8, 2020	28.70	30.45	22.76	26.25
1376	NASDAQ	EFOI	Tue, Jan 7, 2020	26.60	29.75	25.20	28.74
1375	NASDAQ	EFOI	Mon, Jan 6, 2020	19.11	27.30	19.11	26.25
1374	NASDAQ	EFOI	Fri, Jan 3, 2020	18.55	19.25	17.57	18.20
1373	NASDAQ	EFOI	Thu, Jan 2, 2020	16.88	18.50	16.88	18.03
1372	NASDAQ	EFOI	Tue, Dec 31, 2019	16.10	16.98	16.10	16.56
1371	NASDAQ	EFOI	Mon, Dec 30, 2019	17.15	17.50	16.10	16.16
1370	NASDAQ	EFOI	Fri, Dec 27, 2019	16.80	16.98	16.01	16.10
1369	NASDAQ	EFOI	Thu, Dec 26, 2019	17.08	17.15	16.10	16.98
1368	NASDAQ	EFOI	Tue, Dec 24, 2019	17.15	17.50	16.46	17.10
1367	NASDAQ	EFOI	Mon, Dec 23, 2019	15.93	18.90	15.93	17.15
1366	NASDAQ	EFOI	Fri, Dec 20, 2019	15.69	16.45	15.40	16.37
1365	NASDAQ	EFOI	Thu, Dec 19, 2019	15.61	16.37	15.40	15.55
1364	NASDAQ	EFOI	Wed, Dec 18, 2019	16.53	16.53	15.23	15.58
1363	NASDAQ	EFOI	Tue, Dec 17, 2019	15.40	17.32	15.28	16.08
1362	NASDAQ	EFOI	Mon, Dec 16, 2019	15.59	15.75	14.53	15.40
1361	NASDAQ	EFOI	Fri, Dec 13, 2019	15.75	15.75	14.88	14.95
1360	NASDAQ	EFOI	Thu, Dec 12, 2019	15.80	15.83	15.06	15.51
1359	NASDAQ	EFOI	Wed, Dec 11, 2019	15.24	15.87	15.04	15.75
1358	NASDAQ	EFOI	Tue, Dec 10, 2019	14.53	15.25	14.53	15.02
1357	NASDAQ	EFOI	Mon, Dec 9, 2019	17.68	17.68	14.53	15.05
1356	NASDAQ	EFOI	Fri, Dec 6, 2019	14.66	19.25	14.11	16.28
1355	NASDAQ	EFOI	Thu, Dec 5, 2019	14.84	14.84	14.32	14.42
1354	NASDAQ	EFOI	Wed, Dec 4, 2019	14.35	14.70	14.07	14.33
1353	NASDAQ	EFOI	Tue, Dec 3, 2019	14.33	14.35	13.65	14.14
1352	NASDAQ	EFOI	Mon, Dec 2, 2019	13.65	14.63	13.58	13.58
1351	NASDAQ	EFOI	Fri, Nov 29, 2019	14.22	14.35	14.00	14.00
1350	NASDAQ	EFOI	Wed, Nov 27, 2019	14.35	14.70	14.00	14.18
1349	NASDAQ	EFOI	Tue, Nov 26, 2019	15.05	15.73	13.65	13.67
1348	NASDAQ	EFOI	Mon, Nov 25, 2019	14.04	15.75	13.79	15.03
1347	NASDAQ	EFOI	Fri, Nov 22, 2019	14.42	14.62	14.00	14.27
1346	NASDAQ	EFOI	Thu, Nov 21, 2019	14.28	14.88	14.28	14.32
1345	NASDAQ	EFOI	Wed, Nov 20, 2019	15.07	15.07	14.23	14.23
1344	NASDAQ	EFOI	Tue, Nov 19, 2019	14.24	15.04	14.24	14.42
1343	NASDAQ	EFOI	Mon, Nov 18, 2019	14.70	15.05	14.53	14.72
1342	NASDAQ	EFOI	Fri, Nov 15, 2019	15.38	15.38	14.53	15.02
1341	NASDAQ	EFOI	Thu, Nov 14, 2019	14.98	15.40	14.35	15.40
1340	NASDAQ	EFOI	Wed, Nov 13, 2019	14.70	16.45	14.70	14.89
1339	NASDAQ	EFOI	Tue, Nov 12, 2019	16.45	16.63	14.35	14.70
1338	NASDAQ	EFOI	Mon, Nov 11, 2019	15.58	16.63	14.88	16.10
1337	NASDAQ	EFOI	Fri, Nov 8, 2019	14.70	15.40	14.70	14.88
1336	NASDAQ	EFOI	Thu, Nov 7, 2019	14.53	15.40	14.53	14.96
1335	NASDAQ	EFOI	Wed, Nov 6, 2019	15.05	15.40	14.60	14.77
1334	NASDAQ	EFOI	Tue, Nov 5, 2019	13.94	14.88	13.69	14.70
1333	NASDAQ	EFOI	Mon, Nov 4, 2019	14.00	14.33	13.79	13.90
1332	NASDAQ	EFOI	Fri, Nov 1, 2019	13.65	14.07	13.65	13.76
1331	NASDAQ	EFOI	Thu, Oct 31, 2019	14.02	14.35	13.49	14.35
1330	NASDAQ	EFOI	Wed, Oct 30, 2019	15.05	15.26	14.00	14.35
1329	NASDAQ	EFOI	Tue, Oct 29, 2019	15.07	15.35	15.05	15.05
1328	NASDAQ	EFOI	Mon, Oct 28, 2019	15.16	15.29	15.05	15.05
1327	NASDAQ	EFOI	Fri, Oct 25, 2019	15.75	15.88	15.08	15.14
1326	NASDAQ	EFOI	Thu, Oct 24, 2019	15.74	16.06	15.40	15.40
1325	NASDAQ	EFOI	Wed, Oct 23, 2019	16.11	16.11	15.40	15.72
1324	NASDAQ	EFOI	Tue, Oct 22, 2019	15.75	16.28	15.09	15.57
1323	NASDAQ	EFOI	Mon, Oct 21, 2019	15.40	15.75	15.35	15.36
1322	NASDAQ	EFOI	Fri, Oct 18, 2019	15.49	15.63	15.05	15.05
1321	NASDAQ	EFOI	Thu, Oct 17, 2019	16.00	16.01	15.40	16.01
1320	NASDAQ	EFOI	Wed, Oct 16, 2019	15.65	16.43	15.40	15.66
1319	NASDAQ	EFOI	Tue, Oct 15, 2019	16.77	16.77	15.05	15.44
1318	NASDAQ	EFOI	Mon, Oct 14, 2019	20.30	20.30	16.48	16.77
1317	NASDAQ	EFOI	Fri, Oct 11, 2019	16.10	21.00	16.10	19.95
1316	NASDAQ	EFOI	Thu, Oct 10, 2019	16.35	16.69	16.10	16.10
1315	NASDAQ	EFOI	Wed, Oct 9, 2019	16.10	17.19	16.10	16.28
1314	NASDAQ	EFOI	Tue, Oct 8, 2019	16.89	16.93	16.10	16.65
1313	NASDAQ	EFOI	Mon, Oct 7, 2019	17.27	17.27	16.45	16.86
1312	NASDAQ	EFOI	Fri, Oct 4, 2019	17.50	18.20	16.52	16.82
1311	NASDAQ	EFOI	Thu, Oct 3, 2019	17.50	17.50	16.21	17.43
1310	NASDAQ	EFOI	Wed, Oct 2, 2019	17.48	17.50	16.29	16.80
1309	NASDAQ	EFOI	Tue, Oct 1, 2019	16.80	17.48	16.17	16.68
1308	NASDAQ	EFOI	Mon, Sep 30, 2019	16.91	17.80	16.10	16.47
1307	NASDAQ	EFOI	Fri, Sep 27, 2019	18.20	18.55	16.10	16.55
1306	NASDAQ	EFOI	Thu, Sep 26, 2019	18.27	19.24	17.89	18.22
1305	NASDAQ	EFOI	Wed, Sep 25, 2019	16.80	19.24	16.10	18.32
1304	NASDAQ	EFOI	Tue, Sep 24, 2019	16.10	17.15	15.65	16.45
1303	NASDAQ	EFOI	Mon, Sep 23, 2019	16.45	16.45	15.40	15.89
1302	NASDAQ	EFOI	Fri, Sep 20, 2019	15.48	15.75	15.07	15.75
1301	NASDAQ	EFOI	Thu, Sep 19, 2019	15.48	15.48	15.06	15.16
1300	NASDAQ	EFOI	Wed, Sep 18, 2019	17.01	17.15	15.05	15.05
1299	NASDAQ	EFOI	Tue, Sep 17, 2019	17.15	17.15	15.41	15.96
1298	NASDAQ	EFOI	Mon, Sep 16, 2019	19.25	20.65	16.17	17.15
1297	NASDAQ	EFOI	Fri, Sep 13, 2019	14.70	17.15	13.65	15.02
1296	NASDAQ	EFOI	Thu, Sep 12, 2019	15.75	19.60	15.05	19.07
1295	NASDAQ	EFOI	Wed, Sep 11, 2019	14.14	15.40	14.14	15.40
1294	NASDAQ	EFOI	Tue, Sep 10, 2019	14.67	15.40	14.67	14.74
1293	NASDAQ	EFOI	Mon, Sep 9, 2019	14.70	15.07	14.01	14.67
1292	NASDAQ	EFOI	Fri, Sep 6, 2019	14.70	14.70	13.48	14.69
1291	NASDAQ	EFOI	Thu, Sep 5, 2019	14.04	14.95	13.30	14.49
1290	NASDAQ	EFOI	Wed, Sep 4, 2019	14.13	14.63	13.48	14.26
1289	NASDAQ	EFOI	Tue, Sep 3, 2019	14.70	14.70	13.30	13.46
1288	NASDAQ	EFOI	Fri, Aug 30, 2019	14.60	14.63	13.83	14.00
1287	NASDAQ	EFOI	Thu, Aug 29, 2019	14.37	14.99	14.01	14.19
1286	NASDAQ	EFOI	Wed, Aug 28, 2019	14.00	14.70	13.93	14.35
1285	NASDAQ	EFOI	Tue, Aug 27, 2019	16.14	16.45	13.59	13.72
1284	NASDAQ	EFOI	Mon, Aug 26, 2019	16.45	16.45	16.14	16.14
1283	NASDAQ	EFOI	Fri, Aug 23, 2019	16.36	16.80	16.14	16.14
1282	NASDAQ	EFOI	Thu, Aug 22, 2019	16.80	17.15	16.36	16.36
1281	NASDAQ	EFOI	Wed, Aug 21, 2019	17.64	17.72	16.36	17.15
1280	NASDAQ	EFOI	Tue, Aug 20, 2019	17.68	17.85	16.78	16.80
1279	NASDAQ	EFOI	Mon, Aug 19, 2019	17.25	17.85	17.01	17.15
1278	NASDAQ	EFOI	Fri, Aug 16, 2019	17.54	17.54	16.81	17.01
1277	NASDAQ	EFOI	Thu, Aug 15, 2019	17.54	19.22	17.54	17.68
1276	NASDAQ	EFOI	Wed, Aug 14, 2019	17.85	18.54	17.85	18.01
1275	NASDAQ	EFOI	Tue, Aug 13, 2019	19.95	19.95	18.28	18.91
1274	NASDAQ	EFOI	Mon, Aug 12, 2019	18.24	19.90	18.24	18.62
1273	NASDAQ	EFOI	Fri, Aug 9, 2019	19.60	20.30	18.20	18.91
1272	NASDAQ	EFOI	Thu, Aug 8, 2019	18.96	20.30	18.90	19.41
1271	NASDAQ	EFOI	Wed, Aug 7, 2019	19.95	20.64	18.90	19.30
1270	NASDAQ	EFOI	Tue, Aug 6, 2019	18.55	21.00	18.55	19.83
1269	NASDAQ	EFOI	Mon, Aug 5, 2019	20.24	21.07	19.25	19.51
1268	NASDAQ	EFOI	Fri, Aug 2, 2019	20.67	22.40	20.67	21.41
1267	NASDAQ	EFOI	Thu, Aug 1, 2019	17.85	24.47	17.85	20.66
1266	NASDAQ	EFOI	Wed, Jul 31, 2019	17.89	18.73	16.17	18.24
1265	NASDAQ	EFOI	Tue, Jul 30, 2019	18.47	32.55	18.47	19.78
1264	NASDAQ	EFOI	Mon, Jul 29, 2019	14.02	14.35	14.02	14.04
1263	NASDAQ	EFOI	Fri, Jul 26, 2019	14.18	14.42	14.02	14.02
1262	NASDAQ	EFOI	Thu, Jul 25, 2019	14.88	15.05	14.02	14.27
1261	NASDAQ	EFOI	Wed, Jul 24, 2019	14.35	14.55	14.00	14.35
1260	NASDAQ	EFOI	Tue, Jul 23, 2019	14.95	14.95	14.37	14.37
1259	NASDAQ	EFOI	Mon, Jul 22, 2019	15.23	15.23	14.21	14.53
1258	NASDAQ	EFOI	Fri, Jul 19, 2019	15.40	15.40	14.88	14.93
1257	NASDAQ	EFOI	Thu, Jul 18, 2019	15.75	15.75	14.88	15.40
1256	NASDAQ	EFOI	Wed, Jul 17, 2019	16.10	16.10	14.54	15.75
1255	NASDAQ	EFOI	Tue, Jul 16, 2019	15.66	16.44	14.00	14.79
1254	NASDAQ	EFOI	Mon, Jul 15, 2019	16.03	16.85	15.58	15.66
1253	NASDAQ	EFOI	Fri, Jul 12, 2019	15.75	17.14	15.58	15.75
1252	NASDAQ	EFOI	Thu, Jul 11, 2019	15.80	17.74	15.75	16.14
1251	NASDAQ	EFOI	Wed, Jul 10, 2019	16.80	18.20	15.75	15.75
1250	NASDAQ	EFOI	Tue, Jul 9, 2019	16.10	17.49	15.40	16.80
1249	NASDAQ	EFOI	Mon, Jul 8, 2019	15.40	16.10	14.13	15.70
1248	NASDAQ	EFOI	Fri, Jul 5, 2019	14.00	15.58	13.83	15.05
1247	NASDAQ	EFOI	Wed, Jul 3, 2019	14.35	14.70	14.00	14.00
1246	NASDAQ	EFOI	Tue, Jul 2, 2019	15.05	15.05	14.00	14.03
1245	NASDAQ	EFOI	Mon, Jul 1, 2019	15.05	15.05	14.00	14.43
1244	NASDAQ	EFOI	Fri, Jun 28, 2019	13.30	15.19	13.30	14.34
1243	NASDAQ	EFOI	Thu, Jun 27, 2019	14.00	14.53	14.00	14.22
1242	NASDAQ	EFOI	Wed, Jun 26, 2019	15.40	15.40	13.14	13.64
1241	NASDAQ	EFOI	Tue, Jun 25, 2019	15.05	15.05	14.09	14.87
1240	NASDAQ	EFOI	Mon, Jun 24, 2019	15.18	15.74	14.70	15.05
1239	NASDAQ	EFOI	Fri, Jun 21, 2019	15.38	15.83	14.90	14.90
1238	NASDAQ	EFOI	Thu, Jun 20, 2019	15.75	16.52	15.05	15.75
1237	NASDAQ	EFOI	Wed, Jun 19, 2019	15.54	15.79	14.70	15.79
1236	NASDAQ	EFOI	Tue, Jun 18, 2019	17.15	17.15	14.19	16.09
1235	NASDAQ	EFOI	Mon, Jun 17, 2019	15.75	26.60	15.40	17.15
1234	NASDAQ	EFOI	Fri, Jun 14, 2019	15.40	15.75	14.77	15.05
1233	NASDAQ	EFOI	Thu, Jun 13, 2019	14.70	15.44	14.70	14.77
1232	NASDAQ	EFOI	Wed, Jun 12, 2019	15.05	15.41	14.18	14.39
1231	NASDAQ	EFOI	Tue, Jun 11, 2019	16.10	16.35	14.72	14.77
1230	NASDAQ	EFOI	Mon, Jun 10, 2019	14.84	16.79	14.70	15.75
1229	NASDAQ	EFOI	Fri, Jun 7, 2019	14.70	16.45	14.70	15.75
1228	NASDAQ	EFOI	Thu, Jun 6, 2019	15.53	15.72	14.18	14.35
1227	NASDAQ	EFOI	Wed, Jun 5, 2019	16.45	16.78	15.72	16.03
1226	NASDAQ	EFOI	Tue, Jun 4, 2019	16.45	16.63	15.75	16.45
1225	NASDAQ	EFOI	Mon, Jun 3, 2019	15.40	17.33	15.12	16.03
1224	NASDAQ	EFOI	Fri, May 31, 2019	15.75	16.80	15.05	15.05
1223	NASDAQ	EFOI	Thu, May 30, 2019	17.49	17.49	16.10	16.33
1222	NASDAQ	EFOI	Wed, May 29, 2019	18.49	18.55	15.76	16.77
1221	NASDAQ	EFOI	Tue, May 28, 2019	18.20	19.25	17.85	17.85
1220	NASDAQ	EFOI	Fri, May 24, 2019	21.00	21.00	18.20	19.23
1219	NASDAQ	EFOI	Thu, May 23, 2019	18.77	20.65	17.50	19.95
1218	NASDAQ	EFOI	Wed, May 22, 2019	18.73	21.40	17.15	19.25
1217	NASDAQ	EFOI	Tue, May 21, 2019	18.55	18.90	17.50	18.55
1216	NASDAQ	EFOI	Mon, May 20, 2019	18.20	18.20	15.75	17.13
1215	NASDAQ	EFOI	Fri, May 17, 2019	19.25	19.25	16.80	18.03
1214	NASDAQ	EFOI	Thu, May 16, 2019	18.90	19.88	18.48	18.55
1213	NASDAQ	EFOI	Wed, May 15, 2019	20.18	20.18	18.90	18.90
1212	NASDAQ	EFOI	Tue, May 14, 2019	19.95	21.00	18.95	19.95
1211	NASDAQ	EFOI	Mon, May 13, 2019	20.07	20.30	17.50	19.25
1210	NASDAQ	EFOI	Fri, May 10, 2019	19.60	20.69	19.60	19.60
1209	NASDAQ	EFOI	Thu, May 9, 2019	21.68	21.68	19.67	20.72
1208	NASDAQ	EFOI	Wed, May 8, 2019	21.92	21.92	19.67	20.65
1207	NASDAQ	EFOI	Tue, May 7, 2019	20.65	22.75	20.30	21.00
1206	NASDAQ	EFOI	Mon, May 6, 2019	22.05	22.75	19.30	19.69
1205	NASDAQ	EFOI	Fri, May 3, 2019	20.30	22.05	20.30	21.34
1204	NASDAQ	EFOI	Thu, May 2, 2019	20.90	21.35	19.25	19.60
1203	NASDAQ	EFOI	Wed, May 1, 2019	22.10	22.40	21.00	21.63
1202	NASDAQ	EFOI	Tue, Apr 30, 2019	22.40	22.75	21.70	21.78
1201	NASDAQ	EFOI	Mon, Apr 29, 2019	23.72	23.72	20.65	21.70
1200	NASDAQ	EFOI	Fri, Apr 26, 2019	23.80	23.80	21.88	22.75
1199	NASDAQ	EFOI	Thu, Apr 25, 2019	23.14	23.80	21.70	22.75
1198	NASDAQ	EFOI	Wed, Apr 24, 2019	23.66	23.80	22.05	22.21
1197	NASDAQ	EFOI	Tue, Apr 23, 2019	24.50	24.85	22.75	23.08
1196	NASDAQ	EFOI	Mon, Apr 22, 2019	23.10	24.85	23.10	23.73
1195	NASDAQ	EFOI	Thu, Apr 18, 2019	23.20	25.55	22.23	22.37
1194	NASDAQ	EFOI	Wed, Apr 17, 2019	23.10	24.26	21.75	22.10
1193	NASDAQ	EFOI	Tue, Apr 16, 2019	26.25	26.25	23.95	24.47
1192	NASDAQ	EFOI	Mon, Apr 15, 2019	27.07	27.30	24.50	25.38
1191	NASDAQ	EFOI	Fri, Apr 12, 2019	27.93	28.00	24.85	25.78
1190	NASDAQ	EFOI	Thu, Apr 11, 2019	26.60	27.91	26.25	26.60
1189	NASDAQ	EFOI	Wed, Apr 10, 2019	32.73	32.90	24.72	26.05
1188	NASDAQ	EFOI	Tue, Apr 9, 2019	22.79	30.10	22.58	28.08
1187	NASDAQ	EFOI	Mon, Apr 8, 2019	19.70	24.15	19.70	21.98
1186	NASDAQ	EFOI	Fri, Apr 5, 2019	19.18	20.30	17.85	18.76
1185	NASDAQ	EFOI	Thu, Apr 4, 2019	19.60	21.00	17.05	17.50
1184	NASDAQ	EFOI	Wed, Apr 3, 2019	18.29	19.64	17.77	18.73
1183	NASDAQ	EFOI	Tue, Apr 2, 2019	20.30	20.86	16.84	17.85
1182	NASDAQ	EFOI	Mon, Apr 1, 2019	42.35	46.20	40.25	40.25
1181	NASDAQ	EFOI	Fri, Mar 29, 2019	42.00	43.05	41.70	42.70
1180	NASDAQ	EFOI	Thu, Mar 28, 2019	42.70	42.70	39.55	41.65
1179	NASDAQ	EFOI	Wed, Mar 27, 2019	43.05	43.05	42.00	42.35
1178	NASDAQ	EFOI	Tue, Mar 26, 2019	42.70	43.05	42.00	43.05
1177	NASDAQ	EFOI	Mon, Mar 25, 2019	43.05	43.40	41.20	42.00
1176	NASDAQ	EFOI	Fri, Mar 22, 2019	41.30	42.70	40.61	42.70
1175	NASDAQ	EFOI	Thu, Mar 21, 2019	42.00	42.35	40.60	40.60
1174	NASDAQ	EFOI	Wed, Mar 20, 2019	40.95	41.48	40.83	40.83
1173	NASDAQ	EFOI	Tue, Mar 19, 2019	43.40	43.40	39.20	40.95
1172	NASDAQ	EFOI	Mon, Mar 18, 2019	43.75	43.75	42.70	43.40
1171	NASDAQ	EFOI	Fri, Mar 15, 2019	43.75	44.08	42.70	42.70
1170	NASDAQ	EFOI	Thu, Mar 14, 2019	42.00	43.75	42.00	43.75
1169	NASDAQ	EFOI	Wed, Mar 13, 2019	41.30	43.40	39.97	42.35
1168	NASDAQ	EFOI	Tue, Mar 12, 2019	38.50	42.00	37.97	41.30
1167	NASDAQ	EFOI	Mon, Mar 11, 2019	38.15	40.27	37.18	38.15
1166	NASDAQ	EFOI	Fri, Mar 8, 2019	40.95	41.65	37.45	38.15
1165	NASDAQ	EFOI	Thu, Mar 7, 2019	42.00	42.63	38.85	38.85
1164	NASDAQ	EFOI	Wed, Mar 6, 2019	39.55	43.20	39.55	41.65
1163	NASDAQ	EFOI	Tue, Mar 5, 2019	40.25	44.28	38.50	38.85
1162	NASDAQ	EFOI	Mon, Mar 4, 2019	41.65	41.81	38.50	40.60
1161	NASDAQ	EFOI	Fri, Mar 1, 2019	39.55	41.65	39.55	39.90
1160	NASDAQ	EFOI	Thu, Feb 28, 2019	39.55	41.83	39.07	40.78
1159	NASDAQ	EFOI	Wed, Feb 27, 2019	39.90	48.30	39.90	42.35
1158	NASDAQ	EFOI	Tue, Feb 26, 2019	42.00	42.35	39.35	39.90
1157	NASDAQ	EFOI	Mon, Feb 25, 2019	42.00	42.00	41.30	41.65
1156	NASDAQ	EFOI	Fri, Feb 22, 2019	42.00	42.00	38.50	40.02
1155	NASDAQ	EFOI	Thu, Feb 21, 2019	39.90	42.35	38.50	40.75
1154	NASDAQ	EFOI	Wed, Feb 20, 2019	44.45	44.46	39.55	39.55
1153	NASDAQ	EFOI	Tue, Feb 19, 2019	47.60	47.60	42.05	43.05
1152	NASDAQ	EFOI	Fri, Feb 15, 2019	46.20	50.75	45.15	46.55
1151	NASDAQ	EFOI	Thu, Feb 14, 2019	38.15	48.31	38.15	45.50
1150	NASDAQ	EFOI	Wed, Feb 13, 2019	37.80	38.85	36.83	38.15
1149	NASDAQ	EFOI	Tue, Feb 12, 2019	38.50	38.50	36.05	37.10
1148	NASDAQ	EFOI	Mon, Feb 11, 2019	36.40	38.15	35.40	37.45
1147	NASDAQ	EFOI	Fri, Feb 8, 2019	35.00	36.63	34.35	35.00
1146	NASDAQ	EFOI	Thu, Feb 7, 2019	36.75	36.75	34.02	34.72
1145	NASDAQ	EFOI	Wed, Feb 6, 2019	36.75	38.12	35.62	36.05
1144	NASDAQ	EFOI	Tue, Feb 5, 2019	36.05	38.50	35.40	35.88
1143	NASDAQ	EFOI	Mon, Feb 4, 2019	36.05	36.05	35.00	35.70
1142	NASDAQ	EFOI	Fri, Feb 1, 2019	30.89	35.00	29.75	33.71
1141	NASDAQ	EFOI	Thu, Jan 31, 2019	30.87	30.87	25.92	29.75
1140	NASDAQ	EFOI	Wed, Jan 30, 2019	29.40	31.50	29.09	29.40
1139	NASDAQ	EFOI	Tue, Jan 29, 2019	26.60	28.35	25.62	28.35
1138	NASDAQ	EFOI	Mon, Jan 28, 2019	25.55	26.78	25.20	25.55
1137	NASDAQ	EFOI	Fri, Jan 25, 2019	25.33	25.48	25.25	25.48
1136	NASDAQ	EFOI	Thu, Jan 24, 2019	24.85	25.83	24.85	25.33
1135	NASDAQ	EFOI	Wed, Jan 23, 2019	25.83	25.83	24.85	25.55
1134	NASDAQ	EFOI	Tue, Jan 22, 2019	26.25	26.25	24.96	24.96
1133	NASDAQ	EFOI	Fri, Jan 18, 2019	26.25	26.64	25.90	25.90
1132	NASDAQ	EFOI	Thu, Jan 17, 2019	26.25	26.78	25.90	25.90
1131	NASDAQ	EFOI	Wed, Jan 16, 2019	27.09	27.30	26.25	26.95
1130	NASDAQ	EFOI	Tue, Jan 15, 2019	26.25	27.02	26.25	27.02
1129	NASDAQ	EFOI	Mon, Jan 14, 2019	25.70	27.02	25.56	26.30
1128	NASDAQ	EFOI	Fri, Jan 11, 2019	26.25	27.02	25.38	25.38
1127	NASDAQ	EFOI	Thu, Jan 10, 2019	26.95	26.95	24.94	25.38
1126	NASDAQ	EFOI	Wed, Jan 9, 2019	27.65	27.83	26.95	27.44
1125	NASDAQ	EFOI	Tue, Jan 8, 2019	28.35	28.39	26.46	28.32
1124	NASDAQ	EFOI	Mon, Jan 7, 2019	26.08	28.32	25.91	28.32
1123	NASDAQ	EFOI	Fri, Jan 4, 2019	23.77	27.90	23.71	26.58
1122	NASDAQ	EFOI	Thu, Jan 3, 2019	24.85	25.03	24.47	24.53
1121	NASDAQ	EFOI	Wed, Jan 2, 2019	22.05	24.43	21.70	22.65
1120	NASDAQ	EFOI	Mon, Dec 31, 2018	19.43	22.68	19.43	21.65
1119	NASDAQ	EFOI	Fri, Dec 28, 2018	20.72	22.75	17.85	19.81
1118	NASDAQ	EFOI	Thu, Dec 27, 2018	20.83	21.35	20.69	20.72
1117	NASDAQ	EFOI	Wed, Dec 26, 2018	21.00	23.03	20.30	20.83
1116	NASDAQ	EFOI	Mon, Dec 24, 2018	23.03	23.03	17.22	19.25
1115	NASDAQ	EFOI	Fri, Dec 21, 2018	25.20	25.59	23.17	23.17
1114	NASDAQ	EFOI	Thu, Dec 20, 2018	24.50	25.89	24.33	24.33
1113	NASDAQ	EFOI	Wed, Dec 19, 2018	26.60	26.60	24.22	24.22
1112	NASDAQ	EFOI	Tue, Dec 18, 2018	25.97	29.05	24.50	24.50
1111	NASDAQ	EFOI	Mon, Dec 17, 2018	30.45	30.45	24.57	25.94
1110	NASDAQ	EFOI	Fri, Dec 14, 2018	31.85	32.04	24.57	28.48
1109	NASDAQ	EFOI	Thu, Dec 13, 2018	34.30	34.30	32.20	32.31
1108	NASDAQ	EFOI	Wed, Dec 12, 2018	34.55	36.05	32.87	33.16
1107	NASDAQ	EFOI	Tue, Dec 11, 2018	33.67	34.55	33.67	34.55
1106	NASDAQ	EFOI	Mon, Dec 10, 2018	33.95	35.53	33.67	35.00
1105	NASDAQ	EFOI	Fri, Dec 7, 2018	34.65	35.70	33.95	33.95
1104	NASDAQ	EFOI	Thu, Dec 6, 2018	34.65	34.65	33.95	33.95
1103	NASDAQ	EFOI	Tue, Dec 4, 2018	34.65	35.26	34.38	34.65
1102	NASDAQ	EFOI	Mon, Dec 3, 2018	36.05	36.05	34.65	34.65
1101	NASDAQ	EFOI	Fri, Nov 30, 2018	35.00	35.70	34.65	34.65
1100	NASDAQ	EFOI	Thu, Nov 29, 2018	37.09	37.55	35.00	35.35
1099	NASDAQ	EFOI	Wed, Nov 28, 2018	41.23	41.23	35.04	38.50
1098	NASDAQ	EFOI	Tue, Nov 27, 2018	43.05	43.75	40.83	41.65
1097	NASDAQ	EFOI	Mon, Nov 26, 2018	44.31	44.92	40.25	41.65
1096	NASDAQ	EFOI	Fri, Nov 23, 2018	43.40	46.55	40.25	41.65
1095	NASDAQ	EFOI	Wed, Nov 21, 2018	36.05	42.35	33.21	37.80
1094	NASDAQ	EFOI	Tue, Nov 20, 2018	36.05	36.75	32.20	33.95
1093	NASDAQ	EFOI	Mon, Nov 19, 2018	35.35	36.40	32.47	35.00
1092	NASDAQ	EFOI	Fri, Nov 16, 2018	33.78	36.75	33.60	34.66
1091	NASDAQ	EFOI	Thu, Nov 15, 2018	35.00	37.10	33.95	33.95
1090	NASDAQ	EFOI	Wed, Nov 14, 2018	40.25	40.25	31.15	33.60
1089	NASDAQ	EFOI	Tue, Nov 13, 2018	44.10	44.73	38.15	39.20
1088	NASDAQ	EFOI	Mon, Nov 12, 2018	46.55	46.55	42.00	44.10
1087	NASDAQ	EFOI	Fri, Nov 9, 2018	46.90	47.25	43.05	44.45
1086	NASDAQ	EFOI	Thu, Nov 8, 2018	41.65	45.73	37.45	44.10
1085	NASDAQ	EFOI	Wed, Nov 7, 2018	43.55	43.55	35.70	40.25
1084	NASDAQ	EFOI	Tue, Nov 6, 2018	45.15	48.65	38.50	39.55
1083	NASDAQ	EFOI	Mon, Nov 5, 2018	46.20	46.55	41.48	44.10
1082	NASDAQ	EFOI	Fri, Nov 2, 2018	45.50	48.45	45.50	45.50
1081	NASDAQ	EFOI	Thu, Nov 1, 2018	45.15	46.55	43.75	45.15
1080	NASDAQ	EFOI	Wed, Oct 31, 2018	47.69	47.69	43.75	43.75
1079	NASDAQ	EFOI	Tue, Oct 30, 2018	47.95	47.95	47.25	47.95
1078	NASDAQ	EFOI	Mon, Oct 29, 2018	49.35	49.35	46.55	46.90
1077	NASDAQ	EFOI	Fri, Oct 26, 2018	50.75	51.85	46.90	49.35
1076	NASDAQ	EFOI	Thu, Oct 25, 2018	49.70	53.20	49.70	50.75
1075	NASDAQ	EFOI	Wed, Oct 24, 2018	47.25	67.15	47.25	49.35
1074	NASDAQ	EFOI	Tue, Oct 23, 2018	48.65	50.75	44.63	47.25
1073	NASDAQ	EFOI	Mon, Oct 22, 2018	55.65	55.65	49.00	50.40
1072	NASDAQ	EFOI	Fri, Oct 19, 2018	56.70	56.70	51.45	53.55
1071	NASDAQ	EFOI	Thu, Oct 18, 2018	60.90	61.60	56.00	57.05
1070	NASDAQ	EFOI	Wed, Oct 17, 2018	61.60	62.30	61.25	61.25
1069	NASDAQ	EFOI	Tue, Oct 16, 2018	62.65	63.00	61.60	61.60
1068	NASDAQ	EFOI	Mon, Oct 15, 2018	65.45	65.71	62.65	62.65
1067	NASDAQ	EFOI	Fri, Oct 12, 2018	66.15	66.15	64.05	64.75
1066	NASDAQ	EFOI	Thu, Oct 11, 2018	64.75	65.80	63.47	63.70
1065	NASDAQ	EFOI	Wed, Oct 10, 2018	69.30	70.70	64.75	65.80
1064	NASDAQ	EFOI	Tue, Oct 9, 2018	71.05	71.05	70.09	70.70
1063	NASDAQ	EFOI	Mon, Oct 8, 2018	67.90	70.00	67.20	68.95
1062	NASDAQ	EFOI	Fri, Oct 5, 2018	70.00	73.50	67.55	67.55
1061	NASDAQ	EFOI	Thu, Oct 4, 2018	69.65	74.20	69.65	70.35
1060	NASDAQ	EFOI	Wed, Oct 3, 2018	70.35	74.20	67.90	71.40
1059	NASDAQ	EFOI	Tue, Oct 2, 2018	70.00	72.45	68.25	72.10
1058	NASDAQ	EFOI	Mon, Oct 1, 2018	71.75	76.30	70.00	71.05
1057	NASDAQ	EFOI	Fri, Sep 28, 2018	70.70	77.00	70.70	71.75
1056	NASDAQ	EFOI	Thu, Sep 27, 2018	74.20	74.88	71.40	71.40
1055	NASDAQ	EFOI	Wed, Sep 26, 2018	75.60	75.95	73.85	74.90
1054	NASDAQ	EFOI	Tue, Sep 25, 2018	76.30	76.30	70.00	75.08
1053	NASDAQ	EFOI	Mon, Sep 24, 2018	73.85	77.35	73.85	75.78
1052	NASDAQ	EFOI	Fri, Sep 21, 2018	78.75	79.10	72.10	72.10
1051	NASDAQ	EFOI	Thu, Sep 20, 2018	79.45	79.80	73.89	79.10
1050	NASDAQ	EFOI	Wed, Sep 19, 2018	77.70	80.15	77.70	78.05
1049	NASDAQ	EFOI	Tue, Sep 18, 2018	78.40	80.50	77.35	77.35
1048	NASDAQ	EFOI	Mon, Sep 17, 2018	77.00	80.50	77.00	78.40
1047	NASDAQ	EFOI	Fri, Sep 14, 2018	78.75	80.50	77.00	78.05
1046	NASDAQ	EFOI	Thu, Sep 13, 2018	78.40	79.45	75.60	77.00
1045	NASDAQ	EFOI	Wed, Sep 12, 2018	80.15	81.90	77.35	79.45
1044	NASDAQ	EFOI	Tue, Sep 11, 2018	81.55	81.90	78.75	81.20
1043	NASDAQ	EFOI	Mon, Sep 10, 2018	81.55	81.55	78.75	81.55
1042	NASDAQ	EFOI	Fri, Sep 7, 2018	81.20	81.55	80.15	81.20
1041	NASDAQ	EFOI	Thu, Sep 6, 2018	80.85	81.20	78.75	81.20
1040	NASDAQ	EFOI	Wed, Sep 5, 2018	80.47	80.50	78.86	80.50
1039	NASDAQ	EFOI	Tue, Sep 4, 2018	75.25	81.55	75.25	81.20
1038	NASDAQ	EFOI	Fri, Aug 31, 2018	77.00	77.00	74.71	76.65
1037	NASDAQ	EFOI	Thu, Aug 30, 2018	77.70	78.75	74.55	74.55
1036	NASDAQ	EFOI	Wed, Aug 29, 2018	77.35	77.84	77.00	77.00
1035	NASDAQ	EFOI	Tue, Aug 28, 2018	77.32	78.75	77.00	77.35
1034	NASDAQ	EFOI	Mon, Aug 27, 2018	78.04	78.75	76.65	76.65
1033	NASDAQ	EFOI	Fri, Aug 24, 2018	77.88	78.75	76.65	76.65
1032	NASDAQ	EFOI	Thu, Aug 23, 2018	77.70	78.75	75.25	77.70
1031	NASDAQ	EFOI	Wed, Aug 22, 2018	77.00	78.75	76.80	78.75
1030	NASDAQ	EFOI	Tue, Aug 21, 2018	75.60	77.70	73.50	76.65
1029	NASDAQ	EFOI	Mon, Aug 20, 2018	77.00	78.75	71.75	76.30
1028	NASDAQ	EFOI	Fri, Aug 17, 2018	75.25	78.75	75.25	76.30
1027	NASDAQ	EFOI	Thu, Aug 16, 2018	76.30	76.65	70.70	75.25
1026	NASDAQ	EFOI	Wed, Aug 15, 2018	73.15	77.00	73.15	76.65
1025	NASDAQ	EFOI	Tue, Aug 14, 2018	76.65	78.05	73.85	77.00
1024	NASDAQ	EFOI	Mon, Aug 13, 2018	79.80	79.80	73.50	79.10
1023	NASDAQ	EFOI	Fri, Aug 10, 2018	79.10	80.50	77.00	79.80
1022	NASDAQ	EFOI	Thu, Aug 9, 2018	73.50	78.75	71.75	77.00
1021	NASDAQ	EFOI	Wed, Aug 8, 2018	77.83	78.75	72.10	75.25
1020	NASDAQ	EFOI	Tue, Aug 7, 2018	82.25	82.25	68.25	69.65
1019	NASDAQ	EFOI	Mon, Aug 6, 2018	76.30	83.65	76.30	81.55
1018	NASDAQ	EFOI	Fri, Aug 3, 2018	79.45	81.55	76.30	76.30
1017	NASDAQ	EFOI	Thu, Aug 2, 2018	82.95	82.95	75.60	77.13
1016	NASDAQ	EFOI	Wed, Aug 1, 2018	80.15	83.97	75.25	75.25
1015	NASDAQ	EFOI	Tue, Jul 31, 2018	76.65	79.80	74.55	79.80
1014	NASDAQ	EFOI	Mon, Jul 30, 2018	77.00	78.40	76.30	77.63
1013	NASDAQ	EFOI	Fri, Jul 27, 2018	76.30	77.00	73.85	77.00
1012	NASDAQ	EFOI	Thu, Jul 26, 2018	71.40	75.60	70.71	75.60
1011	NASDAQ	EFOI	Wed, Jul 25, 2018	71.75	71.75	69.34	70.17
1010	NASDAQ	EFOI	Tue, Jul 24, 2018	74.20	74.20	71.75	71.75
1009	NASDAQ	EFOI	Mon, Jul 23, 2018	72.98	75.00	72.98	74.90
1008	NASDAQ	EFOI	Fri, Jul 20, 2018	74.20	75.95	72.10	74.77
1007	NASDAQ	EFOI	Thu, Jul 19, 2018	75.25	76.30	73.85	73.85
1006	NASDAQ	EFOI	Wed, Jul 18, 2018	77.35	77.35	77.00	77.00
1005	NASDAQ	EFOI	Tue, Jul 17, 2018	73.85	76.65	73.50	73.50
1004	NASDAQ	EFOI	Mon, Jul 16, 2018	76.30	76.30	71.79	73.85
1003	NASDAQ	EFOI	Fri, Jul 13, 2018	75.95	75.95	73.75	74.90
1002	NASDAQ	EFOI	Thu, Jul 12, 2018	72.45	77.00	72.45	74.90
1001	NASDAQ	EFOI	Wed, Jul 11, 2018	77.00	80.15	74.27	74.76
1000	NASDAQ	EFOI	Tue, Jul 10, 2018	74.90	77.00	74.90	75.95
999	NASDAQ	EFOI	Mon, Jul 9, 2018	73.50	78.05	70.00	73.50
998	NASDAQ	EFOI	Fri, Jul 6, 2018	67.55	74.55	67.55	71.40
997	NASDAQ	EFOI	Thu, Jul 5, 2018	65.45	68.57	65.45	66.50
996	NASDAQ	EFOI	Tue, Jul 3, 2018	64.82	68.25	63.35	64.40
995	NASDAQ	EFOI	Mon, Jul 2, 2018	63.04	65.45	63.04	63.35
994	NASDAQ	EFOI	Fri, Jun 29, 2018	64.75	67.90	62.30	66.50
993	NASDAQ	EFOI	Thu, Jun 28, 2018	67.90	71.75	67.90	70.35
992	NASDAQ	EFOI	Wed, Jun 27, 2018	67.90	70.00	67.90	68.95
991	NASDAQ	EFOI	Tue, Jun 26, 2018	68.95	68.95	67.90	67.90
990	NASDAQ	EFOI	Mon, Jun 25, 2018	73.85	76.30	64.40	67.90
989	NASDAQ	EFOI	Fri, Jun 22, 2018	78.05	78.05	70.70	70.70
988	NASDAQ	EFOI	Thu, Jun 21, 2018	76.30	78.05	76.30	77.00
987	NASDAQ	EFOI	Wed, Jun 20, 2018	77.70	77.70	76.30	77.67
986	NASDAQ	EFOI	Tue, Jun 19, 2018	77.70	78.41	76.30	76.65
985	NASDAQ	EFOI	Mon, Jun 18, 2018	78.75	80.50	77.35	79.80
984	NASDAQ	EFOI	Fri, Jun 15, 2018	78.75	81.55	76.30	78.40
983	NASDAQ	EFOI	Thu, Jun 14, 2018	81.90	82.25	79.28	79.45
982	NASDAQ	EFOI	Wed, Jun 13, 2018	80.50	82.25	80.06	82.25
981	NASDAQ	EFOI	Tue, Jun 12, 2018	81.55	81.55	80.85	81.55
980	NASDAQ	EFOI	Mon, Jun 11, 2018	86.10	86.10	77.00	79.86
979	NASDAQ	EFOI	Fri, Jun 8, 2018	87.50	88.37	83.65	85.40
978	NASDAQ	EFOI	Thu, Jun 7, 2018	85.75	86.88	84.35	84.53
977	NASDAQ	EFOI	Wed, Jun 6, 2018	84.35	88.90	82.95	84.35
976	NASDAQ	EFOI	Tue, Jun 5, 2018	84.00	84.70	83.65	84.00
975	NASDAQ	EFOI	Mon, Jun 4, 2018	78.40	85.40	78.40	82.25
974	NASDAQ	EFOI	Fri, Jun 1, 2018	80.50	80.76	78.40	79.45
973	NASDAQ	EFOI	Thu, May 31, 2018	85.05	85.05	78.05	84.18
972	NASDAQ	EFOI	Wed, May 30, 2018	85.75	85.75	82.25	83.65
971	NASDAQ	EFOI	Tue, May 29, 2018	75.99	86.45	75.99	83.65
970	NASDAQ	EFOI	Fri, May 25, 2018	77.18	77.18	75.95	76.30
969	NASDAQ	EFOI	Thu, May 24, 2018	76.45	77.70	76.45	77.70
968	NASDAQ	EFOI	Wed, May 23, 2018	76.65	76.65	75.60	75.95
967	NASDAQ	EFOI	Tue, May 22, 2018	79.10	79.10	75.65	75.95
966	NASDAQ	EFOI	Mon, May 21, 2018	79.45	79.80	78.75	78.75
965	NASDAQ	EFOI	Fri, May 18, 2018	79.04	79.80	78.40	79.28
964	NASDAQ	EFOI	Thu, May 17, 2018	80.50	80.85	78.40	78.40
963	NASDAQ	EFOI	Wed, May 16, 2018	80.15	80.50	80.15	80.15
962	NASDAQ	EFOI	Tue, May 15, 2018	79.80	80.50	79.45	79.80
961	NASDAQ	EFOI	Mon, May 14, 2018	79.80	80.85	79.80	80.47
960	NASDAQ	EFOI	Fri, May 11, 2018	81.20	81.55	79.50	81.20
959	NASDAQ	EFOI	Thu, May 10, 2018	81.03	82.77	79.45	79.80
958	NASDAQ	EFOI	Wed, May 9, 2018	79.45	80.47	77.77	79.80
957	NASDAQ	EFOI	Tue, May 8, 2018	82.60	82.60	79.45	79.45
956	NASDAQ	EFOI	Mon, May 7, 2018	82.60	85.75	82.60	82.95
955	NASDAQ	EFOI	Fri, May 4, 2018	85.75	85.75	78.72	81.03
954	NASDAQ	EFOI	Thu, May 3, 2018	84.42	84.57	79.10	79.80
953	NASDAQ	EFOI	Wed, May 2, 2018	90.30	90.30	82.25	82.60
952	NASDAQ	EFOI	Tue, May 1, 2018	95.90	97.30	88.55	88.55
951	NASDAQ	EFOI	Mon, Apr 30, 2018	99.75	99.75	92.05	93.80
950	NASDAQ	EFOI	Fri, Apr 27, 2018	98.35	100.45	96.25	99.05
949	NASDAQ	EFOI	Thu, Apr 26, 2018	92.75	101.50	90.13	97.65
948	NASDAQ	EFOI	Wed, Apr 25, 2018	95.20	95.20	92.40	92.40
947	NASDAQ	EFOI	Tue, Apr 24, 2018	95.55	95.85	87.89	94.50
946	NASDAQ	EFOI	Mon, Apr 23, 2018	91.00	98.00	91.00	95.20
945	NASDAQ	EFOI	Fri, Apr 20, 2018	86.10	93.80	84.88	93.45
944	NASDAQ	EFOI	Thu, Apr 19, 2018	86.45	87.15	84.00	86.80
943	NASDAQ	EFOI	Wed, Apr 18, 2018	87.50	87.50	85.75	85.75
942	NASDAQ	EFOI	Tue, Apr 17, 2018	87.50	87.50	81.28	87.15
941	NASDAQ	EFOI	Mon, Apr 16, 2018	80.50	87.15	80.50	87.15
940	NASDAQ	EFOI	Fri, Apr 13, 2018	86.80	87.50	86.10	86.45
939	NASDAQ	EFOI	Thu, Apr 12, 2018	81.20	90.16	81.20	85.75
938	NASDAQ	EFOI	Wed, Apr 11, 2018	81.90	89.25	80.89	82.25
937	NASDAQ	EFOI	Tue, Apr 10, 2018	76.65	82.25	76.65	81.20
936	NASDAQ	EFOI	Mon, Apr 9, 2018	79.23	79.23	75.25	78.05
935	NASDAQ	EFOI	Fri, Apr 6, 2018	76.65	80.15	75.25	76.65
934	NASDAQ	EFOI	Thu, Apr 5, 2018	81.55	83.30	76.30	78.75
933	NASDAQ	EFOI	Wed, Apr 4, 2018	87.31	89.25	79.45	85.40
932	NASDAQ	EFOI	Tue, Apr 3, 2018	85.75	89.60	85.40	85.40
931	NASDAQ	EFOI	Mon, Apr 2, 2018	89.25	89.60	83.65	87.15
930	NASDAQ	EFOI	Thu, Mar 29, 2018	92.05	92.05	84.17	89.25
929	NASDAQ	EFOI	Wed, Mar 28, 2018	82.95	84.00	82.41	83.30
928	NASDAQ	EFOI	Tue, Mar 27, 2018	82.29	83.65	81.90	82.70
927	NASDAQ	EFOI	Mon, Mar 26, 2018	91.35	91.35	82.66	84.00
926	NASDAQ	EFOI	Fri, Mar 23, 2018	88.90	93.45	88.90	91.35
925	NASDAQ	EFOI	Thu, Mar 22, 2018	91.18	93.45	89.25	92.37
924	NASDAQ	EFOI	Wed, Mar 21, 2018	92.05	92.51	91.04	91.70
923	NASDAQ	EFOI	Tue, Mar 20, 2018	90.65	92.75	88.20	91.70
922	NASDAQ	EFOI	Mon, Mar 19, 2018	92.05	92.40	88.20	88.20
921	NASDAQ	EFOI	Fri, Mar 16, 2018	92.75	93.10	91.35	92.40
920	NASDAQ	EFOI	Thu, Mar 15, 2018	91.70	93.10	91.70	91.70
919	NASDAQ	EFOI	Wed, Mar 14, 2018	92.40	96.95	91.49	91.70
918	NASDAQ	EFOI	Tue, Mar 13, 2018	89.95	98.00	89.95	91.70
917	NASDAQ	EFOI	Mon, Mar 12, 2018	96.25	99.05	88.90	88.90
916	NASDAQ	EFOI	Fri, Mar 9, 2018	93.10	98.88	89.86	97.65
915	NASDAQ	EFOI	Thu, Mar 8, 2018	89.95	92.75	89.43	92.40
914	NASDAQ	EFOI	Wed, Mar 7, 2018	91.00	91.35	87.50	89.25
913	NASDAQ	EFOI	Tue, Mar 6, 2018	90.65	91.35	88.83	89.95
912	NASDAQ	EFOI	Mon, Mar 5, 2018	86.45	91.35	85.75	89.25
911	NASDAQ	EFOI	Fri, Mar 2, 2018	87.15	87.85	84.35	87.15
910	NASDAQ	EFOI	Thu, Mar 1, 2018	89.60	91.35	86.10	87.33
909	NASDAQ	EFOI	Wed, Feb 28, 2018	84.00	91.35	84.00	89.60
908	NASDAQ	EFOI	Tue, Feb 27, 2018	86.10	92.05	86.10	90.65
907	NASDAQ	EFOI	Mon, Feb 26, 2018	88.90	90.48	85.75	86.80
906	NASDAQ	EFOI	Fri, Feb 23, 2018	92.23	93.80	88.03	90.24
905	NASDAQ	EFOI	Thu, Feb 22, 2018	101.50	101.50	89.25	89.60
904	NASDAQ	EFOI	Wed, Feb 21, 2018	97.65	102.93	93.45	101.85
903	NASDAQ	EFOI	Tue, Feb 20, 2018	91.70	104.65	90.71	94.50
902	NASDAQ	EFOI	Fri, Feb 16, 2018	90.65	94.15	89.16	93.80
901	NASDAQ	EFOI	Thu, Feb 15, 2018	89.60	91.00	87.68	90.65
900	NASDAQ	EFOI	Wed, Feb 14, 2018	81.55	90.65	81.55	87.50
899	NASDAQ	EFOI	Tue, Feb 13, 2018	81.20	89.95	80.33	85.40
898	NASDAQ	EFOI	Mon, Feb 12, 2018	82.60	85.05	80.50	81.55
897	NASDAQ	EFOI	Fri, Feb 9, 2018	88.90	88.90	75.25	77.35
896	NASDAQ	EFOI	Thu, Feb 8, 2018	91.70	91.70	88.03	88.88
895	NASDAQ	EFOI	Wed, Feb 7, 2018	87.15	95.20	85.75	85.75
894	NASDAQ	EFOI	Tue, Feb 6, 2018	91.00	92.05	87.50	87.85
893	NASDAQ	EFOI	Mon, Feb 5, 2018	92.75	97.65	92.40	92.40
892	NASDAQ	EFOI	Fri, Feb 2, 2018	93.80	96.95	93.10	93.10
891	NASDAQ	EFOI	Thu, Feb 1, 2018	99.40	99.40	97.63	98.35
890	NASDAQ	EFOI	Wed, Jan 31, 2018	99.40	99.40	93.80	95.20
889	NASDAQ	EFOI	Tue, Jan 30, 2018	98.77	100.45	98.18	98.35
888	NASDAQ	EFOI	Mon, Jan 29, 2018	102.90	102.90	99.75	99.75
887	NASDAQ	EFOI	Fri, Jan 26, 2018	98.70	106.75	96.25	101.85
886	NASDAQ	EFOI	Thu, Jan 25, 2018	102.90	103.60	96.31	98.35
885	NASDAQ	EFOI	Wed, Jan 24, 2018	101.85	108.50	96.95	101.85
884	NASDAQ	EFOI	Tue, Jan 23, 2018	98.70	104.83	98.70	101.85
883	NASDAQ	EFOI	Mon, Jan 22, 2018	100.50	100.50	93.35	98.70
882	NASDAQ	EFOI	Fri, Jan 19, 2018	102.90	104.65	100.45	100.45
881	NASDAQ	EFOI	Thu, Jan 18, 2018	100.63	108.15	100.45	104.30
880	NASDAQ	EFOI	Wed, Jan 17, 2018	105.70	107.45	105.00	105.00
879	NASDAQ	EFOI	Tue, Jan 16, 2018	106.40	108.85	105.00	106.40
878	NASDAQ	EFOI	Fri, Jan 12, 2018	113.75	115.57	105.00	107.80
877	NASDAQ	EFOI	Thu, Jan 11, 2018	110.60	120.75	109.20	112.70
876	NASDAQ	EFOI	Wed, Jan 10, 2018	112.70	112.70	105.70	111.65
875	NASDAQ	EFOI	Tue, Jan 9, 2018	114.10	116.55	110.25	112.00
874	NASDAQ	EFOI	Mon, Jan 8, 2018	116.55	120.05	113.24	115.15
873	NASDAQ	EFOI	Fri, Jan 5, 2018	106.75	120.05	105.70	115.50
872	NASDAQ	EFOI	Thu, Jan 4, 2018	96.25	108.50	93.45	105.70
871	NASDAQ	EFOI	Wed, Jan 3, 2018	86.80	96.25	86.80	95.03
870	NASDAQ	EFOI	Tue, Jan 2, 2018	85.75	89.95	85.05	86.10
869	NASDAQ	EFOI	Fri, Dec 29, 2017	88.55	92.86	85.75	85.75
868	NASDAQ	EFOI	Thu, Dec 28, 2017	88.20	92.05	86.10	88.55
867	NASDAQ	EFOI	Wed, Dec 27, 2017	87.50	91.00	86.78	90.30
866	NASDAQ	EFOI	Tue, Dec 26, 2017	92.05	95.90	89.25	89.95
865	NASDAQ	EFOI	Fri, Dec 22, 2017	85.40	96.25	82.25	89.60
864	NASDAQ	EFOI	Thu, Dec 21, 2017	81.20	86.10	81.20	84.00
863	NASDAQ	EFOI	Wed, Dec 20, 2017	86.10	88.20	81.00	82.15
862	NASDAQ	EFOI	Tue, Dec 19, 2017	85.05	91.70	84.35	86.10
861	NASDAQ	EFOI	Mon, Dec 18, 2017	86.80	89.25	84.70	85.75
860	NASDAQ	EFOI	Fri, Dec 15, 2017	85.75	86.47	82.95	86.45
859	NASDAQ	EFOI	Thu, Dec 14, 2017	82.34	86.80	82.34	85.40
858	NASDAQ	EFOI	Wed, Dec 13, 2017	90.30	91.00	81.24	86.45
857	NASDAQ	EFOI	Tue, Dec 12, 2017	92.05	94.50	88.55	92.05
856	NASDAQ	EFOI	Mon, Dec 11, 2017	92.05	94.15	92.05	92.05
855	NASDAQ	EFOI	Fri, Dec 8, 2017	93.45	97.30	92.75	93.45
854	NASDAQ	EFOI	Thu, Dec 7, 2017	91.70	94.15	88.20	94.15
853	NASDAQ	EFOI	Wed, Dec 6, 2017	92.05	96.25	92.05	92.75
852	NASDAQ	EFOI	Tue, Dec 5, 2017	93.10	95.20	87.50	92.75
851	NASDAQ	EFOI	Mon, Dec 4, 2017	98.70	98.70	85.79	94.15
850	NASDAQ	EFOI	Fri, Dec 1, 2017	96.95	121.22	92.75	99.40
849	NASDAQ	EFOI	Thu, Nov 30, 2017	99.40	99.40	92.39	95.20
848	NASDAQ	EFOI	Wed, Nov 29, 2017	98.00	101.15	95.17	100.80
847	NASDAQ	EFOI	Tue, Nov 28, 2017	106.05	106.75	98.00	98.00
846	NASDAQ	EFOI	Mon, Nov 27, 2017	98.00	109.87	98.00	105.00
845	NASDAQ	EFOI	Fri, Nov 24, 2017	92.40	99.75	92.40	99.40
844	NASDAQ	EFOI	Wed, Nov 22, 2017	93.45	97.65	91.35	93.10
843	NASDAQ	EFOI	Tue, Nov 21, 2017	98.00	101.50	91.27	94.85
842	NASDAQ	EFOI	Mon, Nov 20, 2017	100.45	102.20	91.00	97.65
841	NASDAQ	EFOI	Fri, Nov 17, 2017	91.70	101.15	89.95	99.75
840	NASDAQ	EFOI	Thu, Nov 16, 2017	94.15	100.10	87.50	93.10
839	NASDAQ	EFOI	Wed, Nov 15, 2017	95.55	101.15	91.00	95.55
838	NASDAQ	EFOI	Tue, Nov 14, 2017	92.05	96.25	87.62	95.20
837	NASDAQ	EFOI	Mon, Nov 13, 2017	98.70	100.10	88.90	93.45
836	NASDAQ	EFOI	Fri, Nov 10, 2017	101.85	101.85	95.55	99.93
835	NASDAQ	EFOI	Thu, Nov 9, 2017	104.65	108.50	98.00	100.80
834	NASDAQ	EFOI	Wed, Nov 8, 2017	100.10	104.30	91.70	104.30
833	NASDAQ	EFOI	Tue, Nov 7, 2017	100.80	101.47	92.75	97.30
832	NASDAQ	EFOI	Mon, Nov 6, 2017	87.15	102.20	87.15	101.50
831	NASDAQ	EFOI	Fri, Nov 3, 2017	70.00	94.81	70.00	87.15
830	NASDAQ	EFOI	Thu, Nov 2, 2017	91.70	93.63	88.90	88.90
829	NASDAQ	EFOI	Wed, Nov 1, 2017	91.00	92.75	89.60	92.75
828	NASDAQ	EFOI	Tue, Oct 31, 2017	87.15	94.50	86.10	89.60
827	NASDAQ	EFOI	Mon, Oct 30, 2017	84.70	88.55	84.70	88.55
826	NASDAQ	EFOI	Fri, Oct 27, 2017	81.90	86.63	81.90	84.70
825	NASDAQ	EFOI	Thu, Oct 26, 2017	83.65	84.35	80.15	81.55
824	NASDAQ	EFOI	Wed, Oct 25, 2017	77.35	90.27	74.90	85.75
823	NASDAQ	EFOI	Tue, Oct 24, 2017	81.55	81.55	72.80	75.43
822	NASDAQ	EFOI	Mon, Oct 23, 2017	75.60	76.65	75.25	75.25
821	NASDAQ	EFOI	Fri, Oct 20, 2017	75.95	80.15	75.25	77.00
820	NASDAQ	EFOI	Thu, Oct 19, 2017	79.45	84.35	75.25	76.30
819	NASDAQ	EFOI	Wed, Oct 18, 2017	86.10	89.25	78.75	79.45
818	NASDAQ	EFOI	Tue, Oct 17, 2017	88.20	91.00	84.35	87.15
817	NASDAQ	EFOI	Mon, Oct 16, 2017	90.30	91.00	87.50	89.60
816	NASDAQ	EFOI	Fri, Oct 13, 2017	90.65	94.15	89.60	91.35
815	NASDAQ	EFOI	Thu, Oct 12, 2017	90.65	93.75	88.90	88.90
814	NASDAQ	EFOI	Wed, Oct 11, 2017	89.60	92.93	87.85	92.05
813	NASDAQ	EFOI	Tue, Oct 10, 2017	93.80	94.50	89.25	89.60
812	NASDAQ	EFOI	Mon, Oct 9, 2017	92.75	95.38	92.05	93.45
811	NASDAQ	EFOI	Fri, Oct 6, 2017	92.96	95.90	90.65	95.55
810	NASDAQ	EFOI	Thu, Oct 5, 2017	93.80	95.55	91.35	91.70
809	NASDAQ	EFOI	Wed, Oct 4, 2017	94.15	97.65	93.80	94.15
808	NASDAQ	EFOI	Tue, Oct 3, 2017	94.50	97.65	94.50	94.85
807	NASDAQ	EFOI	Mon, Oct 2, 2017	93.80	96.25	93.80	94.15
806	NASDAQ	EFOI	Fri, Sep 29, 2017	95.90	96.25	94.39	95.55
805	NASDAQ	EFOI	Thu, Sep 28, 2017	91.35	95.55	89.66	94.85
804	NASDAQ	EFOI	Wed, Sep 27, 2017	97.30	97.30	89.95	91.70
803	NASDAQ	EFOI	Tue, Sep 26, 2017	89.60	97.65	87.15	94.85
802	NASDAQ	EFOI	Mon, Sep 25, 2017	96.25	99.69	88.90	91.00
801	NASDAQ	EFOI	Fri, Sep 22, 2017	87.50	95.55	86.80	94.85
800	NASDAQ	EFOI	Thu, Sep 21, 2017	85.75	88.88	85.40	86.80
799	NASDAQ	EFOI	Wed, Sep 20, 2017	85.75	89.60	83.34	86.80
798	NASDAQ	EFOI	Tue, Sep 19, 2017	89.78	91.00	82.25	87.15
797	NASDAQ	EFOI	Mon, Sep 18, 2017	82.25	90.36	82.25	88.90
796	NASDAQ	EFOI	Fri, Sep 15, 2017	96.60	113.40	85.40	86.80
795	NASDAQ	EFOI	Thu, Sep 14, 2017	78.75	96.95	77.99	96.60
794	NASDAQ	EFOI	Wed, Sep 13, 2017	77.00	79.45	75.95	77.35
793	NASDAQ	EFOI	Tue, Sep 12, 2017	70.00	77.00	67.55	77.00
792	NASDAQ	EFOI	Mon, Sep 11, 2017	68.25	71.05	65.46	68.95
791	NASDAQ	EFOI	Fri, Sep 8, 2017	68.60	69.30	65.10	65.10
790	NASDAQ	EFOI	Thu, Sep 7, 2017	69.65	71.40	67.90	67.90
789	NASDAQ	EFOI	Wed, Sep 6, 2017	67.90	69.65	66.50	66.85
788	NASDAQ	EFOI	Tue, Sep 5, 2017	67.55	70.00	64.75	68.25
787	NASDAQ	EFOI	Fri, Sep 1, 2017	61.25	69.65	61.25	68.25
786	NASDAQ	EFOI	Thu, Aug 31, 2017	65.80	66.15	62.65	62.65
785	NASDAQ	EFOI	Wed, Aug 30, 2017	65.45	67.20	63.53	64.75
784	NASDAQ	EFOI	Tue, Aug 29, 2017	66.15	67.55	63.00	66.68
783	NASDAQ	EFOI	Mon, Aug 28, 2017	67.90	70.00	61.25	64.75
782	NASDAQ	EFOI	Fri, Aug 25, 2017	67.20	70.00	63.00	66.50
781	NASDAQ	EFOI	Thu, Aug 24, 2017	71.40	71.40	65.80	67.20
780	NASDAQ	EFOI	Wed, Aug 23, 2017	71.05	74.55	68.60	72.10
779	NASDAQ	EFOI	Tue, Aug 22, 2017	68.25	75.25	68.25	70.35
778	NASDAQ	EFOI	Mon, Aug 21, 2017	68.95	71.40	67.20	68.25
777	NASDAQ	EFOI	Fri, Aug 18, 2017	71.51	74.20	69.65	69.65
776	NASDAQ	EFOI	Thu, Aug 17, 2017	70.70	75.92	70.00	70.35
775	NASDAQ	EFOI	Wed, Aug 16, 2017	77.00	79.35	70.00	71.40
774	NASDAQ	EFOI	Tue, Aug 15, 2017	75.95	79.45	72.80	76.65
773	NASDAQ	EFOI	Mon, Aug 14, 2017	70.70	80.85	70.70	76.30
772	NASDAQ	EFOI	Fri, Aug 11, 2017	68.25	68.96	67.90	68.95
771	NASDAQ	EFOI	Thu, Aug 10, 2017	70.70	73.15	62.69	68.25
770	NASDAQ	EFOI	Wed, Aug 9, 2017	66.50	77.00	66.50	70.35
769	NASDAQ	EFOI	Tue, Aug 8, 2017	63.35	64.40	63.13	63.70
768	NASDAQ	EFOI	Mon, Aug 7, 2017	64.75	66.50	61.60	62.65
767	NASDAQ	EFOI	Fri, Aug 4, 2017	61.95	65.34	61.60	64.75
766	NASDAQ	EFOI	Thu, Aug 3, 2017	66.15	67.20	52.85	61.60
765	NASDAQ	EFOI	Wed, Aug 2, 2017	70.00	71.23	66.06	67.20
764	NASDAQ	EFOI	Tue, Aug 1, 2017	76.83	77.70	66.89	70.00
763	NASDAQ	EFOI	Mon, Jul 31, 2017	75.76	78.40	75.60	76.30
762	NASDAQ	EFOI	Fri, Jul 28, 2017	75.60	80.15	75.60	79.45
761	NASDAQ	EFOI	Thu, Jul 27, 2017	79.80	80.15	76.30	78.05
760	NASDAQ	EFOI	Wed, Jul 26, 2017	78.05	80.50	75.25	80.50
759	NASDAQ	EFOI	Tue, Jul 25, 2017	79.80	81.55	77.00	78.75
758	NASDAQ	EFOI	Mon, Jul 24, 2017	77.00	82.25	77.00	80.85
757	NASDAQ	EFOI	Fri, Jul 21, 2017	75.60	79.80	75.60	77.70
756	NASDAQ	EFOI	Thu, Jul 20, 2017	76.65	79.80	75.60	77.00
755	NASDAQ	EFOI	Wed, Jul 19, 2017	78.75	79.45	75.25	77.70
754	NASDAQ	EFOI	Tue, Jul 18, 2017	77.70	79.45	77.35	79.45
753	NASDAQ	EFOI	Mon, Jul 17, 2017	78.05	79.80	77.70	79.10
752	NASDAQ	EFOI	Fri, Jul 14, 2017	76.65	80.15	71.40	77.00
751	NASDAQ	EFOI	Thu, Jul 13, 2017	80.15	80.15	75.95	77.70
750	NASDAQ	EFOI	Wed, Jul 12, 2017	78.75	82.78	75.60	78.75
749	NASDAQ	EFOI	Tue, Jul 11, 2017	80.85	83.65	78.75	79.10
748	NASDAQ	EFOI	Mon, Jul 10, 2017	82.60	85.93	81.20	81.20
747	NASDAQ	EFOI	Fri, Jul 7, 2017	86.98	89.60	84.35	84.35
746	NASDAQ	EFOI	Thu, Jul 6, 2017	90.30	90.30	84.00	84.70
745	NASDAQ	EFOI	Wed, Jul 5, 2017	84.35	89.08	83.89	86.80
744	NASDAQ	EFOI	Mon, Jul 3, 2017	91.14	91.14	85.05	85.75
743	NASDAQ	EFOI	Fri, Jun 30, 2017	94.85	94.85	88.20	92.05
742	NASDAQ	EFOI	Thu, Jun 29, 2017	94.15	94.15	87.92	88.55
741	NASDAQ	EFOI	Wed, Jun 28, 2017	85.05	92.75	85.05	88.90
740	NASDAQ	EFOI	Tue, Jun 27, 2017	89.25	89.51	82.25	86.80
739	NASDAQ	EFOI	Mon, Jun 26, 2017	86.10	91.00	86.10	89.95
738	NASDAQ	EFOI	Fri, Jun 23, 2017	85.75	86.45	82.36	85.75
737	NASDAQ	EFOI	Thu, Jun 22, 2017	84.70	86.80	81.55	84.70
736	NASDAQ	EFOI	Wed, Jun 21, 2017	98.35	101.50	81.20	84.75
735	NASDAQ	EFOI	Tue, Jun 20, 2017	96.25	99.75	94.15	98.35
734	NASDAQ	EFOI	Mon, Jun 19, 2017	98.90	99.75	94.50	95.20
733	NASDAQ	EFOI	Fri, Jun 16, 2017	102.55	105.00	97.65	99.75
732	NASDAQ	EFOI	Thu, Jun 15, 2017	105.35	109.90	102.20	103.25
731	NASDAQ	EFOI	Wed, Jun 14, 2017	105.00	111.65	101.50	108.15
730	NASDAQ	EFOI	Tue, Jun 13, 2017	101.50	105.00	98.70	105.00
729	NASDAQ	EFOI	Mon, Jun 12, 2017	99.40	102.55	98.70	100.10
728	NASDAQ	EFOI	Fri, Jun 9, 2017	103.60	106.40	99.75	99.75
727	NASDAQ	EFOI	Thu, Jun 8, 2017	108.50	109.55	100.45	105.00
726	NASDAQ	EFOI	Wed, Jun 7, 2017	112.00	112.00	105.35	106.05
725	NASDAQ	EFOI	Tue, Jun 6, 2017	110.60	113.40	106.75	110.95
724	NASDAQ	EFOI	Mon, Jun 5, 2017	110.95	113.75	109.90	111.30
723	NASDAQ	EFOI	Fri, Jun 2, 2017	110.95	114.80	106.75	110.60
722	NASDAQ	EFOI	Thu, Jun 1, 2017	112.00	114.92	109.20	110.60
721	NASDAQ	EFOI	Wed, May 31, 2017	110.60	119.00	106.75	112.70
720	NASDAQ	EFOI	Tue, May 30, 2017	121.80	121.80	110.60	110.95
719	NASDAQ	EFOI	Fri, May 26, 2017	114.77	116.90	114.77	116.20
718	NASDAQ	EFOI	Thu, May 25, 2017	116.55	118.30	114.10	116.90
717	NASDAQ	EFOI	Wed, May 24, 2017	116.20	121.80	112.49	120.05
716	NASDAQ	EFOI	Tue, May 23, 2017	110.95	116.20	110.95	116.20
715	NASDAQ	EFOI	Mon, May 22, 2017	110.25	112.00	110.25	111.65
714	NASDAQ	EFOI	Fri, May 19, 2017	109.20	112.00	109.20	111.30
713	NASDAQ	EFOI	Thu, May 18, 2017	108.85	112.35	108.85	110.60
712	NASDAQ	EFOI	Wed, May 17, 2017	109.90	114.80	109.90	113.40
711	NASDAQ	EFOI	Tue, May 16, 2017	110.95	114.80	109.55	110.25
710	NASDAQ	EFOI	Mon, May 15, 2017	107.10	114.45	106.76	112.70
709	NASDAQ	EFOI	Fri, May 12, 2017	107.80	112.35	106.75	108.33
708	NASDAQ	EFOI	Thu, May 11, 2017	111.65	116.20	107.45	108.15
707	NASDAQ	EFOI	Wed, May 10, 2017	112.70	113.40	109.20	112.35
706	NASDAQ	EFOI	Tue, May 9, 2017	109.55	113.40	106.40	112.88
705	NASDAQ	EFOI	Mon, May 8, 2017	116.20	118.30	106.68	109.55
704	NASDAQ	EFOI	Fri, May 5, 2017	94.85	123.20	94.36	118.65
703	NASDAQ	EFOI	Thu, May 4, 2017	94.50	95.20	85.78	94.85
702	NASDAQ	EFOI	Wed, May 3, 2017	96.95	97.13	88.55	91.70
701	NASDAQ	EFOI	Tue, May 2, 2017	98.35	100.10	96.25	98.00
700	NASDAQ	EFOI	Mon, May 1, 2017	106.75	108.15	99.40	100.10
699	NASDAQ	EFOI	Fri, Apr 28, 2017	107.80	108.15	107.45	108.15
698	NASDAQ	EFOI	Thu, Apr 27, 2017	108.50	113.40	107.80	107.80
697	NASDAQ	EFOI	Wed, Apr 26, 2017	107.45	114.10	107.28	109.55
696	NASDAQ	EFOI	Tue, Apr 25, 2017	110.25	110.25	106.05	106.75
695	NASDAQ	EFOI	Mon, Apr 24, 2017	109.55	113.93	107.10	108.85
694	NASDAQ	EFOI	Fri, Apr 21, 2017	112.00	113.75	106.75	109.20
693	NASDAQ	EFOI	Thu, Apr 20, 2017	113.40	115.15	112.70	114.45
692	NASDAQ	EFOI	Wed, Apr 19, 2017	110.25	115.15	108.84	113.40
691	NASDAQ	EFOI	Tue, Apr 18, 2017	110.25	110.95	109.20	110.25
690	NASDAQ	EFOI	Mon, Apr 17, 2017	109.55	110.95	107.80	110.60
689	NASDAQ	EFOI	Thu, Apr 13, 2017	108.15	113.46	107.24	108.85
688	NASDAQ	EFOI	Wed, Apr 12, 2017	106.05	113.75	106.05	113.05
687	NASDAQ	EFOI	Tue, Apr 11, 2017	111.29	112.70	106.05	106.75
686	NASDAQ	EFOI	Mon, Apr 10, 2017	109.90	110.60	107.10	109.20
685	NASDAQ	EFOI	Fri, Apr 7, 2017	111.65	116.55	107.80	108.50
684	NASDAQ	EFOI	Thu, Apr 6, 2017	108.15	113.40	106.05	111.30
683	NASDAQ	EFOI	Wed, Apr 5, 2017	106.75	112.41	105.70	106.05
682	NASDAQ	EFOI	Tue, Apr 4, 2017	109.55	113.05	107.10	107.45
681	NASDAQ	EFOI	Mon, Apr 3, 2017	117.25	121.86	110.60	110.95
680	NASDAQ	EFOI	Fri, Mar 31, 2017	112.70	124.25	110.25	115.15
679	NASDAQ	EFOI	Thu, Mar 30, 2017	109.20	121.45	109.20	114.45
678	NASDAQ	EFOI	Wed, Mar 29, 2017	110.25	113.40	108.50	110.95
677	NASDAQ	EFOI	Tue, Mar 28, 2017	110.95	114.80	108.85	110.95
676	NASDAQ	EFOI	Mon, Mar 27, 2017	110.95	111.91	108.50	109.55
675	NASDAQ	EFOI	Fri, Mar 24, 2017	114.09	114.09	110.25	112.35
674	NASDAQ	EFOI	Thu, Mar 23, 2017	121.24	121.24	110.60	113.75
673	NASDAQ	EFOI	Wed, Mar 22, 2017	120.40	127.40	109.55	116.90
672	NASDAQ	EFOI	Tue, Mar 21, 2017	127.75	128.10	114.45	120.75
671	NASDAQ	EFOI	Mon, Mar 20, 2017	124.57	131.60	123.20	128.80
670	NASDAQ	EFOI	Fri, Mar 17, 2017	118.30	130.55	112.35	124.60
669	NASDAQ	EFOI	Thu, Mar 16, 2017	120.75	121.11	115.85	118.30
668	NASDAQ	EFOI	Wed, Mar 15, 2017	110.25	121.80	110.25	118.30
667	NASDAQ	EFOI	Tue, Mar 14, 2017	111.30	112.00	109.55	110.95
666	NASDAQ	EFOI	Mon, Mar 13, 2017	111.30	112.70	109.55	109.90
665	NASDAQ	EFOI	Fri, Mar 10, 2017	109.90	110.25	109.17	109.90
664	NASDAQ	EFOI	Thu, Mar 9, 2017	110.60	115.68	108.50	108.85
663	NASDAQ	EFOI	Wed, Mar 8, 2017	110.95	112.00	109.20	110.25
662	NASDAQ	EFOI	Tue, Mar 7, 2017	112.00	112.35	108.85	112.00
661	NASDAQ	EFOI	Mon, Mar 6, 2017	110.95	111.30	108.85	109.90
660	NASDAQ	EFOI	Fri, Mar 3, 2017	113.05	114.45	109.20	110.95
659	NASDAQ	EFOI	Thu, Mar 2, 2017	112.00	118.13	111.30	114.10
658	NASDAQ	EFOI	Wed, Mar 1, 2017	111.65	115.50	108.57	112.00
657	NASDAQ	EFOI	Tue, Feb 28, 2017	122.15	123.55	106.05	108.15
656	NASDAQ	EFOI	Mon, Feb 27, 2017	127.75	131.58	120.05	120.05
655	NASDAQ	EFOI	Fri, Feb 24, 2017	127.75	136.15	127.75	128.80
654	NASDAQ	EFOI	Thu, Feb 23, 2017	126.35	137.90	122.15	129.85
653	NASDAQ	EFOI	Wed, Feb 22, 2017	133.00	137.55	127.75	129.85
652	NASDAQ	EFOI	Tue, Feb 21, 2017	152.25	157.13	133.00	137.20
651	NASDAQ	EFOI	Fri, Feb 17, 2017	165.55	166.95	157.50	157.50
650	NASDAQ	EFOI	Thu, Feb 16, 2017	161.00	168.00	158.20	164.85
649	NASDAQ	EFOI	Wed, Feb 15, 2017	154.70	165.55	154.35	161.00
648	NASDAQ	EFOI	Tue, Feb 14, 2017	162.68	163.59	152.25	153.30
647	NASDAQ	EFOI	Mon, Feb 13, 2017	162.05	162.05	157.50	158.20
646	NASDAQ	EFOI	Fri, Feb 10, 2017	157.15	162.75	157.15	160.30
645	NASDAQ	EFOI	Thu, Feb 9, 2017	161.88	163.14	157.50	157.85
644	NASDAQ	EFOI	Wed, Feb 8, 2017	158.20	166.25	156.28	161.00
643	NASDAQ	EFOI	Tue, Feb 7, 2017	159.95	161.76	158.55	158.90
642	NASDAQ	EFOI	Mon, Feb 6, 2017	161.00	167.83	159.60	161.53
641	NASDAQ	EFOI	Fri, Feb 3, 2017	163.45	170.10	159.60	161.00
640	NASDAQ	EFOI	Thu, Feb 2, 2017	164.50	169.75	159.60	164.15
639	NASDAQ	EFOI	Wed, Feb 1, 2017	162.40	171.50	162.40	166.60
638	NASDAQ	EFOI	Tue, Jan 31, 2017	160.65	167.65	158.55	163.45
637	NASDAQ	EFOI	Mon, Jan 30, 2017	162.75	164.68	158.58	160.65
636	NASDAQ	EFOI	Fri, Jan 27, 2017	168.35	168.35	159.25	165.90
635	NASDAQ	EFOI	Thu, Jan 26, 2017	168.00	169.75	157.85	163.80
634	NASDAQ	EFOI	Wed, Jan 25, 2017	164.15	170.45	163.80	169.40
633	NASDAQ	EFOI	Tue, Jan 24, 2017	157.85	173.25	157.85	163.10
632	NASDAQ	EFOI	Mon, Jan 23, 2017	164.50	170.10	157.50	158.55
631	NASDAQ	EFOI	Fri, Jan 20, 2017	167.65	168.63	163.10	166.25
630	NASDAQ	EFOI	Thu, Jan 19, 2017	165.20	170.45	163.80	165.90
629	NASDAQ	EFOI	Wed, Jan 18, 2017	167.30	171.50	165.90	166.25
628	NASDAQ	EFOI	Tue, Jan 17, 2017	176.75	176.75	168.00	168.00
627	NASDAQ	EFOI	Fri, Jan 13, 2017	179.55	180.95	175.35	177.10
626	NASDAQ	EFOI	Thu, Jan 12, 2017	176.75	178.59	176.05	177.63
625	NASDAQ	EFOI	Wed, Jan 11, 2017	178.50	178.50	175.70	178.50
624	NASDAQ	EFOI	Tue, Jan 10, 2017	171.68	178.50	171.68	177.80
623	NASDAQ	EFOI	Mon, Jan 9, 2017	176.75	181.44	173.64	178.15
622	NASDAQ	EFOI	Fri, Jan 6, 2017	170.80	176.75	166.60	176.40
621	NASDAQ	EFOI	Thu, Jan 5, 2017	174.30	175.00	166.25	174.30
620	NASDAQ	EFOI	Wed, Jan 4, 2017	155.25	178.15	153.65	173.60
619	NASDAQ	EFOI	Tue, Jan 3, 2017	149.10	157.15	147.89	157.15
618	NASDAQ	EFOI	Fri, Dec 30, 2016	150.50	156.80	147.00	148.75
617	NASDAQ	EFOI	Thu, Dec 29, 2016	151.55	157.15	149.91	151.73
616	NASDAQ	EFOI	Wed, Dec 28, 2016	159.95	165.55	150.50	153.30
615	NASDAQ	EFOI	Tue, Dec 27, 2016	152.25	164.31	152.25	162.40
614	NASDAQ	EFOI	Fri, Dec 23, 2016	150.50	156.98	149.45	154.00
613	NASDAQ	EFOI	Thu, Dec 22, 2016	155.40	157.50	150.15	151.20
612	NASDAQ	EFOI	Wed, Dec 21, 2016	166.25	166.25	151.55	153.65
611	NASDAQ	EFOI	Tue, Dec 20, 2016	172.55	172.55	165.90	166.95
610	NASDAQ	EFOI	Mon, Dec 19, 2016	171.15	171.85	165.55	170.45
609	NASDAQ	EFOI	Fri, Dec 16, 2016	168.00	172.90	165.90	171.85
608	NASDAQ	EFOI	Thu, Dec 15, 2016	169.05	172.20	166.25	169.05
607	NASDAQ	EFOI	Wed, Dec 14, 2016	174.65	175.35	169.74	170.45
606	NASDAQ	EFOI	Tue, Dec 13, 2016	180.25	180.25	171.85	176.40
605	NASDAQ	EFOI	Mon, Dec 12, 2016	177.10	180.25	171.50	177.80
604	NASDAQ	EFOI	Fri, Dec 9, 2016	178.47	178.85	172.55	177.10
603	NASDAQ	EFOI	Thu, Dec 8, 2016	176.75	181.30	176.75	178.85
602	NASDAQ	EFOI	Wed, Dec 7, 2016	176.75	182.00	176.75	179.55
601	NASDAQ	EFOI	Tue, Dec 6, 2016	173.25	179.90	166.95	177.80
600	NASDAQ	EFOI	Mon, Dec 5, 2016	179.20	182.00	165.90	175.00
599	NASDAQ	EFOI	Fri, Dec 2, 2016	177.45	180.25	172.03	179.90
598	NASDAQ	EFOI	Thu, Dec 1, 2016	171.50	183.40	167.50	177.45
597	NASDAQ	EFOI	Wed, Nov 30, 2016	168.35	172.55	163.80	169.75
596	NASDAQ	EFOI	Tue, Nov 29, 2016	171.15	173.95	164.50	165.20
595	NASDAQ	EFOI	Mon, Nov 28, 2016	176.40	176.40	168.35	171.15
594	NASDAQ	EFOI	Fri, Nov 25, 2016	178.50	179.55	173.60	176.75
593	NASDAQ	EFOI	Wed, Nov 23, 2016	176.05	178.50	170.45	177.10
592	NASDAQ	EFOI	Tue, Nov 22, 2016	179.55	186.20	174.30	177.45
591	NASDAQ	EFOI	Mon, Nov 21, 2016	180.60	185.85	170.80	179.20
590	NASDAQ	EFOI	Fri, Nov 18, 2016	175.70	180.95	162.75	177.80
589	NASDAQ	EFOI	Thu, Nov 17, 2016	171.85	180.25	171.50	173.60
588	NASDAQ	EFOI	Wed, Nov 16, 2016	162.05	174.65	157.15	167.30
587	NASDAQ	EFOI	Tue, Nov 15, 2016	161.70	166.25	155.75	165.90
586	NASDAQ	EFOI	Mon, Nov 14, 2016	154.00	162.75	147.00	162.40
585	NASDAQ	EFOI	Fri, Nov 11, 2016	150.50	153.30	144.20	151.55
584	NASDAQ	EFOI	Thu, Nov 10, 2016	141.05	151.55	119.18	150.15
583	NASDAQ	EFOI	Wed, Nov 9, 2016	118.30	139.30	116.81	139.30
582	NASDAQ	EFOI	Tue, Nov 8, 2016	113.40	125.30	112.00	125.30
581	NASDAQ	EFOI	Mon, Nov 7, 2016	117.95	119.35	110.60	113.40
580	NASDAQ	EFOI	Fri, Nov 4, 2016	112.00	115.85	106.05	115.15
579	NASDAQ	EFOI	Thu, Nov 3, 2016	122.85	127.40	103.25	113.40
578	NASDAQ	EFOI	Wed, Nov 2, 2016	137.55	138.95	134.05	137.90
577	NASDAQ	EFOI	Tue, Nov 1, 2016	142.10	142.10	137.55	138.60
576	NASDAQ	EFOI	Mon, Oct 31, 2016	147.00	147.00	138.95	143.15
575	NASDAQ	EFOI	Fri, Oct 28, 2016	147.00	154.70	141.75	146.30
574	NASDAQ	EFOI	Thu, Oct 27, 2016	142.80	149.80	138.25	149.45
573	NASDAQ	EFOI	Wed, Oct 26, 2016	140.70	144.20	140.00	141.05
572	NASDAQ	EFOI	Tue, Oct 25, 2016	136.85	142.80	136.50	139.30
571	NASDAQ	EFOI	Mon, Oct 24, 2016	148.40	148.40	135.80	138.60
570	NASDAQ	EFOI	Fri, Oct 21, 2016	143.15	147.70	139.65	145.25
569	NASDAQ	EFOI	Thu, Oct 20, 2016	156.45	156.54	142.45	142.45
568	NASDAQ	EFOI	Wed, Oct 19, 2016	160.65	161.00	152.25	153.30
567	NASDAQ	EFOI	Tue, Oct 18, 2016	160.30	162.93	154.00	159.60
566	NASDAQ	EFOI	Mon, Oct 17, 2016	147.70	160.65	147.35	158.55
565	NASDAQ	EFOI	Fri, Oct 14, 2016	147.70	148.75	145.16	147.00
564	NASDAQ	EFOI	Thu, Oct 13, 2016	150.50	153.30	141.05	145.95
563	NASDAQ	EFOI	Wed, Oct 12, 2016	147.00	151.90	146.65	149.45
562	NASDAQ	EFOI	Tue, Oct 11, 2016	154.00	154.00	145.25	146.30
561	NASDAQ	EFOI	Mon, Oct 10, 2016	157.85	163.80	155.40	155.75
560	NASDAQ	EFOI	Fri, Oct 7, 2016	160.30	165.20	157.50	158.20
559	NASDAQ	EFOI	Thu, Oct 6, 2016	164.85	167.65	158.55	160.30
558	NASDAQ	EFOI	Wed, Oct 5, 2016	175.00	175.00	162.75	165.90
557	NASDAQ	EFOI	Tue, Oct 4, 2016	184.45	186.90	171.50	176.05
556	NASDAQ	EFOI	Mon, Oct 3, 2016	172.90	187.85	166.78	180.60
555	NASDAQ	EFOI	Fri, Sep 30, 2016	173.60	182.35	170.45	171.15
554	NASDAQ	EFOI	Thu, Sep 29, 2016	169.75	192.50	159.95	168.70
553	NASDAQ	EFOI	Wed, Sep 28, 2016	141.75	159.86	141.75	157.50
552	NASDAQ	EFOI	Tue, Sep 27, 2016	137.90	142.10	137.90	142.10
551	NASDAQ	EFOI	Mon, Sep 26, 2016	140.00	141.05	137.38	137.90
550	NASDAQ	EFOI	Fri, Sep 23, 2016	141.05	141.75	139.30	140.00
549	NASDAQ	EFOI	Thu, Sep 22, 2016	139.30	142.45	139.30	140.00
548	NASDAQ	EFOI	Wed, Sep 21, 2016	136.50	140.00	135.45	138.95
547	NASDAQ	EFOI	Tue, Sep 20, 2016	134.05	137.90	133.00	134.75
546	NASDAQ	EFOI	Mon, Sep 19, 2016	131.25	141.75	131.19	134.05
545	NASDAQ	EFOI	Fri, Sep 16, 2016	131.95	133.00	128.45	132.65
544	NASDAQ	EFOI	Thu, Sep 15, 2016	128.10	134.75	128.10	131.95
543	NASDAQ	EFOI	Wed, Sep 14, 2016	134.75	136.15	126.32	129.50
542	NASDAQ	EFOI	Tue, Sep 13, 2016	138.25	138.95	134.05	135.10
541	NASDAQ	EFOI	Mon, Sep 12, 2016	138.25	139.83	138.25	138.25
540	NASDAQ	EFOI	Fri, Sep 9, 2016	140.00	142.80	138.25	138.60
539	NASDAQ	EFOI	Thu, Sep 8, 2016	138.25	143.50	138.25	140.00
538	NASDAQ	EFOI	Wed, Sep 7, 2016	139.30	140.70	138.95	139.30
537	NASDAQ	EFOI	Tue, Sep 6, 2016	137.55	138.25	136.50	138.25
536	NASDAQ	EFOI	Fri, Sep 2, 2016	136.15	137.90	135.10	136.50
535	NASDAQ	EFOI	Thu, Sep 1, 2016	136.50	139.30	134.05	135.45
534	NASDAQ	EFOI	Wed, Aug 31, 2016	139.30	139.30	136.50	136.50
533	NASDAQ	EFOI	Tue, Aug 30, 2016	140.00	140.70	137.20	138.25
532	NASDAQ	EFOI	Mon, Aug 29, 2016	137.20	141.05	136.85	140.00
531	NASDAQ	EFOI	Fri, Aug 26, 2016	139.30	140.00	133.35	136.50
530	NASDAQ	EFOI	Thu, Aug 25, 2016	136.50	138.25	133.35	137.55
529	NASDAQ	EFOI	Wed, Aug 24, 2016	139.30	140.70	135.45	136.50
528	NASDAQ	EFOI	Tue, Aug 23, 2016	143.50	144.76	137.55	139.30
527	NASDAQ	EFOI	Mon, Aug 22, 2016	145.95	146.30	140.35	144.20
526	NASDAQ	EFOI	Fri, Aug 19, 2016	151.55	153.09	140.88	144.90
525	NASDAQ	EFOI	Thu, Aug 18, 2016	157.50	159.80	150.50	150.50
524	NASDAQ	EFOI	Wed, Aug 17, 2016	158.90	160.30	157.85	159.25
523	NASDAQ	EFOI	Tue, Aug 16, 2016	164.85	171.15	157.50	159.25
522	NASDAQ	EFOI	Mon, Aug 15, 2016	161.00	166.25	157.85	165.90
521	NASDAQ	EFOI	Fri, Aug 12, 2016	164.85	168.00	161.35	163.10
520	NASDAQ	EFOI	Thu, Aug 11, 2016	174.30	178.50	150.85	169.75
519	NASDAQ	EFOI	Wed, Aug 10, 2016	207.90	214.55	203.00	205.10
518	NASDAQ	EFOI	Tue, Aug 9, 2016	215.95	217.35	204.40	208.25
517	NASDAQ	EFOI	Mon, Aug 8, 2016	211.75	221.20	210.74	217.04
516	NASDAQ	EFOI	Fri, Aug 5, 2016	211.75	214.55	210.00	210.35
515	NASDAQ	EFOI	Thu, Aug 4, 2016	203.00	214.69	203.00	210.70
514	NASDAQ	EFOI	Wed, Aug 3, 2016	199.50	205.10	198.10	202.65
513	NASDAQ	EFOI	Tue, Aug 2, 2016	203.70	206.50	198.10	199.85
512	NASDAQ	EFOI	Mon, Aug 1, 2016	213.50	216.30	197.75	201.60
511	NASDAQ	EFOI	Fri, Jul 29, 2016	208.25	216.30	203.70	213.50
510	NASDAQ	EFOI	Thu, Jul 28, 2016	203.70	208.60	203.04	208.25
509	NASDAQ	EFOI	Wed, Jul 27, 2016	205.45	208.25	203.70	204.40
508	NASDAQ	EFOI	Tue, Jul 26, 2016	199.15	206.50	198.10	205.10
507	NASDAQ	EFOI	Mon, Jul 25, 2016	197.40	201.25	194.25	199.50
506	NASDAQ	EFOI	Fri, Jul 22, 2016	190.75	196.70	189.39	196.00
505	NASDAQ	EFOI	Thu, Jul 21, 2016	191.45	195.65	190.75	190.75
504	NASDAQ	EFOI	Wed, Jul 20, 2016	195.30	198.80	191.10	192.15
503	NASDAQ	EFOI	Tue, Jul 19, 2016	196.00	200.48	192.50	193.55
502	NASDAQ	EFOI	Mon, Jul 18, 2016	195.65	197.40	192.50	196.00
501	NASDAQ	EFOI	Fri, Jul 15, 2016	201.25	202.13	194.25	195.65
500	NASDAQ	EFOI	Thu, Jul 14, 2016	194.25	207.20	193.90	200.55
499	NASDAQ	EFOI	Wed, Jul 13, 2016	198.10	207.90	193.20	193.90
498	NASDAQ	EFOI	Tue, Jul 12, 2016	200.55	203.70	197.40	198.10
497	NASDAQ	EFOI	Mon, Jul 11, 2016	199.50	207.72	196.00	199.85
496	NASDAQ	EFOI	Fri, Jul 8, 2016	204.05	206.50	196.35	200.55
495	NASDAQ	EFOI	Thu, Jul 7, 2016	204.75	207.55	198.10	202.30
494	NASDAQ	EFOI	Wed, Jul 6, 2016	210.35	210.70	200.55	204.40
493	NASDAQ	EFOI	Tue, Jul 5, 2016	212.45	212.45	208.60	210.70
492	NASDAQ	EFOI	Fri, Jul 1, 2016	214.20	219.80	210.00	214.90
491	NASDAQ	EFOI	Thu, Jun 30, 2016	213.50	221.55	211.75	218.40
490	NASDAQ	EFOI	Wed, Jun 29, 2016	210.35	212.80	208.43	211.75
489	NASDAQ	EFOI	Tue, Jun 28, 2016	200.90	210.00	198.45	209.30
488	NASDAQ	EFOI	Mon, Jun 27, 2016	204.75	205.80	194.60	198.80
487	NASDAQ	EFOI	Fri, Jun 24, 2016	205.45	212.10	201.60	207.20
486	NASDAQ	EFOI	Thu, Jun 23, 2016	209.30	214.90	204.75	213.50
485	NASDAQ	EFOI	Wed, Jun 22, 2016	213.50	214.90	206.85	207.20
484	NASDAQ	EFOI	Tue, Jun 21, 2016	219.45	224.85	203.70	212.10
483	NASDAQ	EFOI	Mon, Jun 20, 2016	204.05	225.40	202.30	221.90
482	NASDAQ	EFOI	Fri, Jun 17, 2016	210.00	210.00	199.85	200.90
481	NASDAQ	EFOI	Thu, Jun 16, 2016	197.05	208.25	192.50	207.90
480	NASDAQ	EFOI	Wed, Jun 15, 2016	196.70	205.80	194.25	198.10
479	NASDAQ	EFOI	Tue, Jun 14, 2016	202.65	206.15	192.50	196.70
478	NASDAQ	EFOI	Mon, Jun 13, 2016	206.15	209.65	201.31	202.65
477	NASDAQ	EFOI	Fri, Jun 10, 2016	208.60	210.70	205.10	206.50
476	NASDAQ	EFOI	Thu, Jun 9, 2016	212.45	212.45	207.55	210.00
475	NASDAQ	EFOI	Wed, Jun 8, 2016	210.00	213.50	209.65	212.80
474	NASDAQ	EFOI	Tue, Jun 7, 2016	211.40	213.50	208.60	208.95
473	NASDAQ	EFOI	Mon, Jun 6, 2016	211.40	218.05	208.25	212.45
472	NASDAQ	EFOI	Fri, Jun 3, 2016	216.65	217.00	210.35	212.10
471	NASDAQ	EFOI	Thu, Jun 2, 2016	214.20	224.00	211.40	215.95
470	NASDAQ	EFOI	Wed, Jun 1, 2016	221.20	221.20	210.87	214.90
469	NASDAQ	EFOI	Tue, May 31, 2016	217.35	226.80	217.00	219.80
468	NASDAQ	EFOI	Fri, May 27, 2016	225.05	225.05	217.00	217.35
467	NASDAQ	EFOI	Thu, May 26, 2016	221.55	227.36	220.50	224.00
466	NASDAQ	EFOI	Wed, May 25, 2016	226.80	227.50	218.23	222.95
465	NASDAQ	EFOI	Tue, May 24, 2016	218.40	227.15	215.95	224.70
464	NASDAQ	EFOI	Mon, May 23, 2016	216.30	222.25	215.60	216.65
463	NASDAQ	EFOI	Fri, May 20, 2016	208.95	217.35	208.95	215.95
462	NASDAQ	EFOI	Thu, May 19, 2016	213.85	214.20	203.00	207.55
461	NASDAQ	EFOI	Wed, May 18, 2016	218.40	220.85	212.45	214.20
460	NASDAQ	EFOI	Tue, May 17, 2016	230.65	230.65	213.85	214.90
459	NASDAQ	EFOI	Mon, May 16, 2016	231.00	235.90	222.60	232.05
458	NASDAQ	EFOI	Fri, May 13, 2016	223.30	236.95	222.22	230.30
457	NASDAQ	EFOI	Thu, May 12, 2016	225.40	234.50	218.40	224.70
456	NASDAQ	EFOI	Wed, May 11, 2016	208.25	229.60	198.80	225.05
455	NASDAQ	EFOI	Tue, May 10, 2016	223.65	230.30	202.65	209.65
454	NASDAQ	EFOI	Mon, May 9, 2016	234.15	234.15	219.10	221.55
453	NASDAQ	EFOI	Fri, May 6, 2016	243.95	243.95	234.50	234.85
452	NASDAQ	EFOI	Thu, May 5, 2016	269.50	269.50	238.70	246.75
451	NASDAQ	EFOI	Wed, May 4, 2016	270.55	276.33	267.40	269.50
450	NASDAQ	EFOI	Tue, May 3, 2016	271.60	278.78	269.85	270.90
449	NASDAQ	EFOI	Mon, May 2, 2016	272.30	278.95	271.60	275.10
448	NASDAQ	EFOI	Fri, Apr 29, 2016	275.10	283.50	270.90	273.00
447	NASDAQ	EFOI	Thu, Apr 28, 2016	271.25	276.50	269.85	274.40
446	NASDAQ	EFOI	Wed, Apr 27, 2016	278.25	280.57	269.85	271.60
445	NASDAQ	EFOI	Tue, Apr 26, 2016	283.15	284.55	274.58	276.50
444	NASDAQ	EFOI	Mon, Apr 25, 2016	280.00	283.15	270.20	283.15
443	NASDAQ	EFOI	Fri, Apr 22, 2016	276.50	279.30	274.05	278.60
442	NASDAQ	EFOI	Thu, Apr 21, 2016	276.85	281.40	274.05	276.50
441	NASDAQ	EFOI	Wed, Apr 20, 2016	282.10	289.45	274.40	275.10
440	NASDAQ	EFOI	Tue, Apr 19, 2016	295.05	297.85	278.25	283.15
439	NASDAQ	EFOI	Mon, Apr 18, 2016	281.75	298.90	281.75	291.90
438	NASDAQ	EFOI	Fri, Apr 15, 2016	278.25	286.30	274.75	284.20
437	NASDAQ	EFOI	Thu, Apr 14, 2016	268.45	287.00	265.30	278.25
436	NASDAQ	EFOI	Wed, Apr 13, 2016	267.75	274.40	263.55	267.75
435	NASDAQ	EFOI	Tue, Apr 12, 2016	269.15	274.05	262.50	265.30
434	NASDAQ	EFOI	Mon, Apr 11, 2016	272.30	274.05	265.35	270.90
433	NASDAQ	EFOI	Fri, Apr 8, 2016	268.45	275.80	267.40	267.40
432	NASDAQ	EFOI	Thu, Apr 7, 2016	270.55	278.25	258.65	264.95
431	NASDAQ	EFOI	Wed, Apr 6, 2016	264.95	278.25	262.85	271.95
430	NASDAQ	EFOI	Tue, Apr 5, 2016	261.10	261.10	261.10	263.90
429	NASDAQ	EFOI	Mon, Apr 4, 2016	254.10	267.75	253.75	261.10
428	NASDAQ	EFOI	Fri, Apr 1, 2016	256.55	260.05	247.10	255.50
427	NASDAQ	EFOI	Thu, Mar 31, 2016	249.20	260.75	245.35	250.95
426	NASDAQ	EFOI	Wed, Mar 30, 2016	255.50	255.85	245.35	250.95
425	NASDAQ	EFOI	Tue, Mar 29, 2016	247.10	257.25	246.05	249.55
424	NASDAQ	EFOI	Mon, Mar 28, 2016	251.65	255.15	245.35	252.35
423	NASDAQ	EFOI	Thu, Mar 24, 2016	259.00	259.00	259.00	251.65
422	NASDAQ	EFOI	Wed, Mar 23, 2016	262.50	266.00	255.50	259.00
421	NASDAQ	EFOI	Tue, Mar 22, 2016	259.35	266.00	255.50	263.20
420	NASDAQ	EFOI	Mon, Mar 21, 2016	252.00	265.30	251.76	262.85
419	NASDAQ	EFOI	Fri, Mar 18, 2016	278.60	280.35	251.65	252.00
418	NASDAQ	EFOI	Thu, Mar 17, 2016	239.75	279.30	238.70	275.45
417	NASDAQ	EFOI	Wed, Mar 16, 2016	259.00	262.85	229.25	236.95
416	NASDAQ	EFOI	Tue, Mar 15, 2016	269.50	269.50	269.50	262.15
415	NASDAQ	EFOI	Mon, Mar 14, 2016	277.90	283.50	264.25	269.50
414	NASDAQ	EFOI	Fri, Mar 11, 2016	285.95	292.60	266.00	278.25
413	NASDAQ	EFOI	Thu, Mar 10, 2016	311.50	319.37	269.50	273.00
412	NASDAQ	EFOI	Wed, Mar 9, 2016	458.15	458.15	458.15	462.00
411	NASDAQ	EFOI	Tue, Mar 8, 2016	466.90	469.35	451.85	458.15
410	NASDAQ	EFOI	Mon, Mar 7, 2016	461.65	465.15	442.40	465.15
409	NASDAQ	EFOI	Fri, Mar 4, 2016	463.75	483.00	458.50	462.35
408	NASDAQ	EFOI	Thu, Mar 3, 2016	449.05	449.05	449.05	463.75
407	NASDAQ	EFOI	Wed, Mar 2, 2016	449.75	457.38	442.69	454.30
406	NASDAQ	EFOI	Tue, Mar 1, 2016	453.25	462.35	436.79	445.90
405	NASDAQ	EFOI	Mon, Feb 29, 2016	460.25	460.25	432.25	456.40
404	NASDAQ	EFOI	Fri, Feb 26, 2016	427.00	465.43	427.00	456.40
403	NASDAQ	EFOI	Thu, Feb 25, 2016	412.65	432.60	397.60	426.30
402	NASDAQ	EFOI	Wed, Feb 24, 2016	351.05	409.82	351.05	407.40
401	NASDAQ	EFOI	Tue, Feb 23, 2016	333.55	365.40	325.50	364.70
400	NASDAQ	EFOI	Mon, Feb 22, 2016	309.05	339.50	308.35	331.80
399	NASDAQ	EFOI	Fri, Feb 19, 2016	309.75	317.10	304.85	308.35
398	NASDAQ	EFOI	Thu, Feb 18, 2016	315.00	318.85	308.35	310.45
397	NASDAQ	EFOI	Wed, Feb 17, 2016	320.60	329.35	305.90	314.65
396	NASDAQ	EFOI	Tue, Feb 16, 2016	304.85	321.99	294.35	319.90
395	NASDAQ	EFOI	Fri, Feb 12, 2016	287.35	292.95	276.50	286.65
394	NASDAQ	EFOI	Thu, Feb 11, 2016	272.65	288.75	272.65	284.90
393	NASDAQ	EFOI	Wed, Feb 10, 2016	295.05	296.31	275.10	280.00
392	NASDAQ	EFOI	Tue, Feb 9, 2016	301.70	317.10	276.50	279.30
391	NASDAQ	EFOI	Mon, Feb 8, 2016	327.60	327.60	301.18	307.30
390	NASDAQ	EFOI	Fri, Feb 5, 2016	361.55	361.90	324.45	327.60
389	NASDAQ	EFOI	Thu, Feb 4, 2016	354.55	370.65	354.55	362.25
388	NASDAQ	EFOI	Wed, Feb 3, 2016	369.95	377.61	352.10	360.15
387	NASDAQ	EFOI	Tue, Feb 2, 2016	388.50	388.85	362.60	369.60
386	NASDAQ	EFOI	Mon, Feb 1, 2016	373.10	392.00	356.65	389.90
385	NASDAQ	EFOI	Fri, Jan 29, 2016	343.35	377.30	343.35	374.50
384	NASDAQ	EFOI	Thu, Jan 28, 2016	367.50	379.16	340.55	345.45
383	NASDAQ	EFOI	Wed, Jan 27, 2016	359.10	378.70	353.15	366.10
382	NASDAQ	EFOI	Tue, Jan 26, 2016	357.00	360.50	343.00	359.10
381	NASDAQ	EFOI	Mon, Jan 25, 2016	368.20	392.00	354.55	357.70
380	NASDAQ	EFOI	Fri, Jan 22, 2016	376.60	383.95	362.60	373.45
379	NASDAQ	EFOI	Thu, Jan 21, 2016	334.25	379.05	334.25	358.40
378	NASDAQ	EFOI	Wed, Jan 20, 2016	341.95	343.70	302.14	336.00
377	NASDAQ	EFOI	Tue, Jan 19, 2016	390.60	410.55	346.50	351.75
376	NASDAQ	EFOI	Fri, Jan 15, 2016	367.15	409.03	366.80	377.65
375	NASDAQ	EFOI	Thu, Jan 14, 2016	411.25	411.69	351.75	371.70
374	NASDAQ	EFOI	Wed, Jan 13, 2016	435.40	437.85	395.85	402.50
373	NASDAQ	EFOI	Tue, Jan 12, 2016	444.50	458.15	421.05	433.65
372	NASDAQ	EFOI	Mon, Jan 11, 2016	454.65	462.18	434.00	441.35
371	NASDAQ	EFOI	Fri, Jan 8, 2016	429.10	451.15	427.00	449.75
370	NASDAQ	EFOI	Thu, Jan 7, 2016	451.50	465.48	420.00	423.50
369	NASDAQ	EFOI	Wed, Jan 6, 2016	457.10	463.40	455.70	458.85
368	NASDAQ	EFOI	Tue, Jan 5, 2016	467.25	474.53	457.10	465.50
367	NASDAQ	EFOI	Mon, Jan 4, 2016	474.25	480.20	455.70	467.25
366	NASDAQ	EFOI	Thu, Dec 31, 2015	490.00	497.00	479.50	481.25
365	NASDAQ	EFOI	Wed, Dec 30, 2015	489.30	497.00	483.00	490.35
364	NASDAQ	EFOI	Tue, Dec 29, 2015	492.80	497.35	481.25	485.80
363	NASDAQ	EFOI	Mon, Dec 28, 2015	514.50	518.35	488.60	491.40
362	NASDAQ	EFOI	Thu, Dec 24, 2015	492.45	521.15	484.75	514.50
361	NASDAQ	EFOI	Wed, Dec 23, 2015	490.00	501.55	484.40	490.70
360	NASDAQ	EFOI	Tue, Dec 22, 2015	490.35	496.30	483.00	489.65
359	NASDAQ	EFOI	Mon, Dec 21, 2015	490.00	505.75	469.35	486.50
358	NASDAQ	EFOI	Fri, Dec 18, 2015	510.65	521.14	494.45	506.10
357	NASDAQ	EFOI	Thu, Dec 17, 2015	507.50	511.88	500.89	502.95
356	NASDAQ	EFOI	Wed, Dec 16, 2015	507.15	515.27	491.05	506.45
355	NASDAQ	EFOI	Tue, Dec 15, 2015	481.25	508.90	471.10	502.60
354	NASDAQ	EFOI	Mon, Dec 14, 2015	454.65	489.65	451.50	481.95
353	NASDAQ	EFOI	Fri, Dec 11, 2015	479.85	479.85	448.01	454.65
352	NASDAQ	EFOI	Thu, Dec 10, 2015	453.95	484.75	453.25	484.75
351	NASDAQ	EFOI	Wed, Dec 9, 2015	478.45	492.80	443.10	452.55
350	NASDAQ	EFOI	Tue, Dec 8, 2015	466.20	495.95	463.40	485.80
349	NASDAQ	EFOI	Mon, Dec 7, 2015	523.25	524.10	465.50	467.95
348	NASDAQ	EFOI	Fri, Dec 4, 2015	516.95	531.81	516.95	526.05
347	NASDAQ	EFOI	Thu, Dec 3, 2015	543.55	550.90	511.35	521.15
346	NASDAQ	EFOI	Wed, Dec 2, 2015	555.45	559.65	544.60	546.00
345	NASDAQ	EFOI	Tue, Dec 1, 2015	565.25	567.00	549.50	552.30
344	NASDAQ	EFOI	Mon, Nov 30, 2015	540.05	564.20	537.60	560.35
343	NASDAQ	EFOI	Fri, Nov 27, 2015	548.80	558.25	526.89	540.05
342	NASDAQ	EFOI	Wed, Nov 25, 2015	565.25	565.25	543.90	546.00
341	NASDAQ	EFOI	Tue, Nov 24, 2015	525.70	566.30	519.75	559.65
340	NASDAQ	EFOI	Mon, Nov 23, 2015	509.25	535.82	496.30	525.70
339	NASDAQ	EFOI	Fri, Nov 20, 2015	512.05	521.50	498.75	513.45
338	NASDAQ	EFOI	Thu, Nov 19, 2015	512.75	516.87	497.00	508.20
337	NASDAQ	EFOI	Wed, Nov 18, 2015	493.50	523.25	493.50	516.60
336	NASDAQ	EFOI	Tue, Nov 17, 2015	514.50	514.50	485.10	493.15
335	NASDAQ	EFOI	Mon, Nov 16, 2015	510.30	525.35	494.49	514.85
334	NASDAQ	EFOI	Fri, Nov 13, 2015	461.30	529.55	461.30	515.90
333	NASDAQ	EFOI	Thu, Nov 12, 2015	488.25	492.45	458.85	466.20
332	NASDAQ	EFOI	Wed, Nov 11, 2015	537.25	545.48	463.75	493.50
331	NASDAQ	EFOI	Tue, Nov 10, 2015	559.30	565.57	533.75	539.00
330	NASDAQ	EFOI	Mon, Nov 9, 2015	569.45	569.45	547.75	563.15
329	NASDAQ	EFOI	Fri, Nov 6, 2015	573.30	592.88	530.60	570.15
328	NASDAQ	EFOI	Thu, Nov 5, 2015	658.00	663.60	510.82	546.35
327	NASDAQ	EFOI	Wed, Nov 4, 2015	610.75	700.00	586.25	700.00
326	NASDAQ	EFOI	Tue, Nov 3, 2015	567.00	582.75	506.45	511.00
325	NASDAQ	EFOI	Mon, Nov 2, 2015	567.00	575.75	560.35	567.35
324	NASDAQ	EFOI	Fri, Oct 30, 2015	562.45	569.87	554.75	567.00
323	NASDAQ	EFOI	Thu, Oct 29, 2015	565.95	571.55	550.20	556.50
322	NASDAQ	EFOI	Wed, Oct 28, 2015	540.05	571.20	536.20	570.50
321	NASDAQ	EFOI	Tue, Oct 27, 2015	550.55	554.05	532.88	535.85
320	NASDAQ	EFOI	Mon, Oct 26, 2015	559.65	560.00	532.35	556.85
319	NASDAQ	EFOI	Fri, Oct 23, 2015	532.00	559.65	518.00	554.75
318	NASDAQ	EFOI	Thu, Oct 22, 2015	492.45	536.90	491.75	528.15
317	NASDAQ	EFOI	Wed, Oct 21, 2015	512.40	514.85	490.00	492.10
316	NASDAQ	EFOI	Tue, Oct 20, 2015	501.55	518.00	498.40	508.55
315	NASDAQ	EFOI	Mon, Oct 19, 2015	499.10	520.80	482.30	500.50
314	NASDAQ	EFOI	Fri, Oct 16, 2015	471.10	502.66	467.25	498.75
313	NASDAQ	EFOI	Thu, Oct 15, 2015	489.30	489.30	463.05	473.20
312	NASDAQ	EFOI	Wed, Oct 14, 2015	473.20	490.00	463.05	489.65
311	NASDAQ	EFOI	Tue, Oct 13, 2015	487.55	493.85	459.90	477.05
310	NASDAQ	EFOI	Mon, Oct 12, 2015	491.75	507.82	478.45	493.85
309	NASDAQ	EFOI	Fri, Oct 9, 2015	478.10	509.53	469.70	492.80
308	NASDAQ	EFOI	Thu, Oct 8, 2015	456.40	488.25	446.25	481.25
307	NASDAQ	EFOI	Wed, Oct 7, 2015	443.45	472.85	436.10	465.50
306	NASDAQ	EFOI	Tue, Oct 6, 2015	459.20	474.25	425.60	439.60
305	NASDAQ	EFOI	Mon, Oct 5, 2015	410.55	469.00	410.55	463.40
304	NASDAQ	EFOI	Fri, Oct 2, 2015	407.40	414.40	393.75	409.85
303	NASDAQ	EFOI	Thu, Oct 1, 2015	403.90	425.60	386.15	417.55
302	NASDAQ	EFOI	Wed, Sep 30, 2015	385.70	414.40	374.50	413.35
301	NASDAQ	EFOI	Tue, Sep 29, 2015	392.35	410.90	372.75	379.40
300	NASDAQ	EFOI	Mon, Sep 28, 2015	395.85	400.75	362.24	392.35
299	NASDAQ	EFOI	Fri, Sep 25, 2015	412.30	449.40	396.55	404.25
298	NASDAQ	EFOI	Thu, Sep 24, 2015	407.40	423.15	381.15	396.55
297	NASDAQ	EFOI	Wed, Sep 23, 2015	462.70	470.40	414.75	418.95
296	NASDAQ	EFOI	Tue, Sep 22, 2015	455.00	488.18	450.80	471.10
295	NASDAQ	EFOI	Mon, Sep 21, 2015	526.05	528.50	455.35	462.00
294	NASDAQ	EFOI	Fri, Sep 18, 2015	518.35	540.40	504.35	511.70
293	NASDAQ	EFOI	Thu, Sep 17, 2015	570.50	573.30	514.50	527.80
292	NASDAQ	EFOI	Wed, Sep 16, 2015	500.85	585.55	481.95	557.90
291	NASDAQ	EFOI	Tue, Sep 15, 2015	574.35	584.85	484.05	487.90
290	NASDAQ	EFOI	Mon, Sep 14, 2015	577.50	606.20	563.50	574.35
289	NASDAQ	EFOI	Fri, Sep 11, 2015	611.80	630.00	562.74	575.05
288	NASDAQ	EFOI	Thu, Sep 10, 2015	979.30	1020.95	800.10	805.00
287	NASDAQ	EFOI	Wed, Sep 9, 2015	989.80	1022.00	953.75	974.40
286	NASDAQ	EFOI	Tue, Sep 8, 2015	920.50	1006.25	920.15	932.75
285	NASDAQ	EFOI	Fri, Sep 4, 2015	816.55	901.95	808.85	901.95
284	NASDAQ	EFOI	Thu, Sep 3, 2015	906.50	954.45	822.50	836.15
283	NASDAQ	EFOI	Wed, Sep 2, 2015	829.50	901.71	803.25	867.30
282	NASDAQ	EFOI	Tue, Sep 1, 2015	717.50	822.50	708.75	782.60
281	NASDAQ	EFOI	Mon, Aug 31, 2015	714.35	827.75	700.00	766.50
280	NASDAQ	EFOI	Fri, Aug 28, 2015	700.35	787.50	684.95	770.00
279	NASDAQ	EFOI	Thu, Aug 27, 2015	700.00	786.37	651.00	684.95
278	NASDAQ	EFOI	Wed, Aug 26, 2015	587.30	660.80	587.30	651.00
277	NASDAQ	EFOI	Tue, Aug 25, 2015	586.95	603.75	554.75	586.25
276	NASDAQ	EFOI	Mon, Aug 24, 2015	537.95	578.83	492.45	550.55
275	NASDAQ	EFOI	Fri, Aug 21, 2015	599.90	603.05	546.11	553.00
274	NASDAQ	EFOI	Thu, Aug 20, 2015	610.75	634.03	579.99	599.55
273	NASDAQ	EFOI	Wed, Aug 19, 2015	551.60	626.15	540.05	585.55
272	NASDAQ	EFOI	Tue, Aug 18, 2015	570.50	570.85	534.10	535.85
271	NASDAQ	EFOI	Mon, Aug 17, 2015	658.00	665.00	521.85	572.25
270	NASDAQ	EFOI	Fri, Aug 14, 2015	486.50	672.00	484.75	671.30
269	NASDAQ	EFOI	Thu, Aug 13, 2015	462.35	482.55	460.82	479.85
268	NASDAQ	EFOI	Wed, Aug 12, 2015	473.55	484.40	443.80	465.15
267	NASDAQ	EFOI	Tue, Aug 11, 2015	489.30	513.45	458.50	470.75
266	NASDAQ	EFOI	Mon, Aug 10, 2015	498.75	533.75	472.50	487.90
265	NASDAQ	EFOI	Fri, Aug 7, 2015	499.45	531.30	480.90	495.25
264	NASDAQ	EFOI	Thu, Aug 6, 2015	477.05	498.75	457.10	487.20
263	NASDAQ	EFOI	Wed, Aug 5, 2015	387.10	477.40	375.90	468.65
262	NASDAQ	EFOI	Tue, Aug 4, 2015	326.20	331.80	312.20	328.30
261	NASDAQ	EFOI	Mon, Aug 3, 2015	333.55	333.55	307.30	324.10
260	NASDAQ	EFOI	Fri, Jul 31, 2015	326.55	336.00	319.55	332.85
259	NASDAQ	EFOI	Thu, Jul 30, 2015	338.10	351.75	317.45	337.75
258	NASDAQ	EFOI	Wed, Jul 29, 2015	303.10	344.40	302.75	340.90
257	NASDAQ	EFOI	Tue, Jul 28, 2015	315.35	315.70	296.80	308.35
256	NASDAQ	EFOI	Mon, Jul 27, 2015	346.50	346.50	318.15	323.40
255	NASDAQ	EFOI	Fri, Jul 24, 2015	358.05	368.90	338.10	353.50
254	NASDAQ	EFOI	Thu, Jul 23, 2015	346.50	367.50	338.45	362.60
253	NASDAQ	EFOI	Wed, Jul 22, 2015	385.70	394.45	345.80	348.95
252	NASDAQ	EFOI	Tue, Jul 21, 2015	376.60	387.17	376.25	382.20
251	NASDAQ	EFOI	Mon, Jul 20, 2015	400.75	402.85	371.70	374.50
250	NASDAQ	EFOI	Fri, Jul 17, 2015	393.75	407.05	382.39	402.50
249	NASDAQ	EFOI	Thu, Jul 16, 2015	375.90	392.00	370.65	388.15
248	NASDAQ	EFOI	Wed, Jul 15, 2015	382.90	393.75	364.00	369.60
247	NASDAQ	EFOI	Tue, Jul 14, 2015	353.50	382.55	334.95	369.95
246	NASDAQ	EFOI	Mon, Jul 13, 2015	339.85	356.65	337.75	350.35
245	NASDAQ	EFOI	Fri, Jul 10, 2015	352.80	362.21	336.70	341.25
244	NASDAQ	EFOI	Thu, Jul 9, 2015	350.35	369.25	341.60	350.35
243	NASDAQ	EFOI	Wed, Jul 8, 2015	383.25	378.00	333.55	342.30
242	NASDAQ	EFOI	Tue, Jul 7, 2015	367.50	384.65	367.50	375.90
241	NASDAQ	EFOI	Mon, Jul 6, 2015	364.70	370.65	347.90	367.85
240	NASDAQ	EFOI	Thu, Jul 2, 2015	349.30	365.40	349.30	358.05
239	NASDAQ	EFOI	Wed, Jul 1, 2015	306.25	352.52	306.25	348.95
238	NASDAQ	EFOI	Tue, Jun 30, 2015	283.50	306.25	282.28	305.90
237	NASDAQ	EFOI	Mon, Jun 29, 2015	299.95	304.32	281.05	281.75
236	NASDAQ	EFOI	Fri, Jun 26, 2015	292.25	308.70	283.50	306.25
235	NASDAQ	EFOI	Thu, Jun 25, 2015	271.25	288.75	269.50	288.40
234	NASDAQ	EFOI	Wed, Jun 24, 2015	255.50	270.20	255.50	266.70
233	NASDAQ	EFOI	Tue, Jun 23, 2015	257.60	257.60	251.58	254.45
232	NASDAQ	EFOI	Mon, Jun 22, 2015	257.25	259.18	253.05	257.60
231	NASDAQ	EFOI	Fri, Jun 19, 2015	258.65	260.40	253.75	257.25
230	NASDAQ	EFOI	Thu, Jun 18, 2015	256.90	261.11	252.53	257.25
229	NASDAQ	EFOI	Wed, Jun 17, 2015	253.75	261.10	247.10	259.70
228	NASDAQ	EFOI	Tue, Jun 16, 2015	246.05	253.75	245.35	253.40
227	NASDAQ	EFOI	Mon, Jun 15, 2015	248.50	248.50	244.65	247.80
226	NASDAQ	EFOI	Fri, Jun 12, 2015	244.30	248.15	242.46	245.35
225	NASDAQ	EFOI	Thu, Jun 11, 2015	245.00	248.15	235.55	244.30
224	NASDAQ	EFOI	Wed, Jun 10, 2015	238.70	251.65	238.70	242.55
223	NASDAQ	EFOI	Tue, Jun 9, 2015	249.55	249.55	239.09	239.75
222	NASDAQ	EFOI	Mon, Jun 8, 2015	252.35	252.35	234.54	249.20
221	NASDAQ	EFOI	Fri, Jun 5, 2015	250.60	260.75	245.00	248.85
220	NASDAQ	EFOI	Thu, Jun 4, 2015	247.80	254.80	243.95	248.15
219	NASDAQ	EFOI	Wed, Jun 3, 2015	238.00	251.65	234.50	246.75
218	NASDAQ	EFOI	Tue, Jun 2, 2015	244.30	244.30	229.64	234.85
217	NASDAQ	EFOI	Mon, Jun 1, 2015	224.35	255.15	223.30	243.95
216	NASDAQ	EFOI	Fri, May 29, 2015	229.95	231.00	224.00	225.05
215	NASDAQ	EFOI	Thu, May 28, 2015	231.00	231.00	223.30	227.50
214	NASDAQ	EFOI	Wed, May 27, 2015	222.95	234.68	220.50	231.00
213	NASDAQ	EFOI	Tue, May 26, 2015	214.55	224.34	213.50	223.30
212	NASDAQ	EFOI	Fri, May 22, 2015	220.15	222.25	211.75	216.83
211	NASDAQ	EFOI	Thu, May 21, 2015	209.65	222.04	209.65	220.50
210	NASDAQ	EFOI	Wed, May 20, 2015	210.35	220.15	208.25	210.00
209	NASDAQ	EFOI	Tue, May 19, 2015	222.25	222.25	208.25	211.40
208	NASDAQ	EFOI	Mon, May 18, 2015	218.40	222.95	214.55	220.50
207	NASDAQ	EFOI	Fri, May 15, 2015	218.75	232.75	211.75	213.50
206	NASDAQ	EFOI	Thu, May 14, 2015	225.05	225.40	217.70	223.30
205	NASDAQ	EFOI	Wed, May 13, 2015	226.45	226.45	220.26	221.90
204	NASDAQ	EFOI	Tue, May 12, 2015	227.21	229.25	219.80	223.65
203	NASDAQ	EFOI	Mon, May 11, 2015	240.45	242.20	222.25	222.25
202	NASDAQ	EFOI	Fri, May 8, 2015	229.60	250.95	222.95	233.80
201	NASDAQ	EFOI	Thu, May 7, 2015	202.30	230.65	198.10	229.25
200	NASDAQ	EFOI	Wed, May 6, 2015	227.50	233.10	203.00	203.00
199	NASDAQ	EFOI	Tue, May 5, 2015	232.75	248.15	205.80	219.45
198	NASDAQ	EFOI	Mon, May 4, 2015	191.10	200.90	180.60	195.81
197	NASDAQ	EFOI	Fri, May 1, 2015	180.95	192.85	178.50	190.37
196	NASDAQ	EFOI	Thu, Apr 30, 2015	180.95	183.51	178.50	178.85
195	NASDAQ	EFOI	Wed, Apr 29, 2015	185.85	188.65	178.85	186.90
194	NASDAQ	EFOI	Tue, Apr 28, 2015	179.82	190.75	175.35	186.12
193	NASDAQ	EFOI	Mon, Apr 27, 2015	175.70	179.43	171.15	171.15
192	NASDAQ	EFOI	Fri, Apr 24, 2015	175.35	175.35	173.60	173.95
191	NASDAQ	EFOI	Thu, Apr 23, 2015	179.55	180.25	176.05	177.10
190	NASDAQ	EFOI	Wed, Apr 22, 2015	175.00	181.25	175.00	181.25
189	NASDAQ	EFOI	Tue, Apr 21, 2015	177.45	182.35	173.95	176.40
188	NASDAQ	EFOI	Mon, Apr 20, 2015	185.50	184.80	177.10	180.25
187	NASDAQ	EFOI	Fri, Apr 17, 2015	185.01	185.15	180.25	185.15
186	NASDAQ	EFOI	Thu, Apr 16, 2015	186.90	189.00	180.95	181.76
185	NASDAQ	EFOI	Wed, Apr 15, 2015	179.90	185.85	178.50	185.15
184	NASDAQ	EFOI	Tue, Apr 14, 2015	177.45	186.10	175.00	179.55
183	NASDAQ	EFOI	Mon, Apr 13, 2015	173.81	182.57	170.80	175.00
182	NASDAQ	EFOI	Fri, Apr 10, 2015	181.65	181.65	178.47	178.50
181	NASDAQ	EFOI	Thu, Apr 9, 2015	189.00	196.35	177.45	181.65
180	NASDAQ	EFOI	Wed, Apr 8, 2015	177.80	182.00	176.12	177.10
179	NASDAQ	EFOI	Tue, Apr 7, 2015	175.00	181.30	175.00	175.35
178	NASDAQ	EFOI	Mon, Apr 6, 2015	174.65	182.00	174.65	176.40
177	NASDAQ	EFOI	Thu, Apr 2, 2015	168.45	178.50	168.45	178.50
176	NASDAQ	EFOI	Wed, Apr 1, 2015	172.55	176.40	168.70	175.29
175	NASDAQ	EFOI	Tue, Mar 31, 2015	169.79	176.75	168.35	168.70
174	NASDAQ	EFOI	Mon, Mar 30, 2015	179.20	178.15	168.70	174.65
173	NASDAQ	EFOI	Fri, Mar 27, 2015	182.35	182.00	176.40	176.40
172	NASDAQ	EFOI	Thu, Mar 26, 2015	181.30	182.70	176.75	182.70
171	NASDAQ	EFOI	Wed, Mar 25, 2015	176.75	182.35	176.75	182.35
170	NASDAQ	EFOI	Tue, Mar 24, 2015	177.80	183.75	177.80	180.95
169	NASDAQ	EFOI	Mon, Mar 23, 2015	179.55	184.80	177.45	177.45
168	NASDAQ	EFOI	Fri, Mar 20, 2015	182.00	188.65	179.20	179.55
167	NASDAQ	EFOI	Thu, Mar 19, 2015	190.40	190.40	180.25	180.25
166	NASDAQ	EFOI	Wed, Mar 18, 2015	185.50	191.45	183.75	187.60
165	NASDAQ	EFOI	Tue, Mar 17, 2015	189.70	191.80	181.30	182.00
164	NASDAQ	EFOI	Mon, Mar 16, 2015	184.80	197.75	183.05	191.45
163	NASDAQ	EFOI	Fri, Mar 13, 2015	176.75	195.30	176.75	184.45
162	NASDAQ	EFOI	Thu, Mar 12, 2015	190.75	190.75	176.85	179.90
161	NASDAQ	EFOI	Wed, Mar 11, 2015	191.80	200.55	186.20	189.35
160	NASDAQ	EFOI	Tue, Mar 10, 2015	190.05	201.25	190.05	192.50
159	NASDAQ	EFOI	Mon, Mar 9, 2015	179.20	201.25	179.20	187.95
158	NASDAQ	EFOI	Fri, Mar 6, 2015	175.00	182.35	171.85	176.75
157	NASDAQ	EFOI	Thu, Mar 5, 2015	164.50	175.00	164.50	170.10
156	NASDAQ	EFOI	Wed, Mar 4, 2015	159.95	164.15	161.00	164.15
155	NASDAQ	EFOI	Tue, Mar 3, 2015	162.75	164.15	159.25	161.00
154	NASDAQ	EFOI	Mon, Mar 2, 2015	158.55	163.80	158.38	162.40
153	NASDAQ	EFOI	Fri, Feb 27, 2015	154.16	160.30	154.16	156.80
152	NASDAQ	EFOI	Thu, Feb 26, 2015	158.55	173.25	152.25	152.25
151	NASDAQ	EFOI	Wed, Feb 25, 2015	155.35	155.35	154.00	154.00
150	NASDAQ	EFOI	Tue, Feb 24, 2015	159.25	163.10	154.70	155.38
149	NASDAQ	EFOI	Mon, Feb 23, 2015	164.50	164.50	156.10	157.15
148	NASDAQ	EFOI	Fri, Feb 20, 2015	171.15	171.50	163.80	163.80
147	NASDAQ	EFOI	Thu, Feb 19, 2015	165.20	172.90	164.50	171.50
146	NASDAQ	EFOI	Wed, Feb 18, 2015	160.30	164.85	160.30	163.80
145	NASDAQ	EFOI	Tue, Feb 17, 2015	162.75	166.25	157.85	163.45
144	NASDAQ	EFOI	Fri, Feb 13, 2015	148.05	164.15	148.05	161.15
143	NASDAQ	EFOI	Thu, Feb 12, 2015	143.50	148.75	138.25	145.60
142	NASDAQ	EFOI	Wed, Feb 11, 2015	147.70	148.40	138.25	144.55
141	NASDAQ	EFOI	Tue, Feb 10, 2015	152.25	151.90	148.75	148.75
140	NASDAQ	EFOI	Mon, Feb 9, 2015	151.28	153.59	148.23	152.60
139	NASDAQ	EFOI	Fri, Feb 6, 2015	155.75	156.80	147.36	147.70
138	NASDAQ	EFOI	Thu, Feb 5, 2015	153.65	156.80	153.65	156.45
137	NASDAQ	EFOI	Wed, Feb 4, 2015	155.40	157.50	152.25	152.95
136	NASDAQ	EFOI	Tue, Feb 3, 2015	157.15	158.38	152.60	157.50
135	NASDAQ	EFOI	Mon, Feb 2, 2015	155.75	158.90	154.00	156.10
134	NASDAQ	EFOI	Fri, Jan 30, 2015	155.75	157.36	154.00	154.00
133	NASDAQ	EFOI	Thu, Jan 29, 2015	158.55	158.55	154.00	155.40
132	NASDAQ	EFOI	Wed, Jan 28, 2015	157.15	165.90	155.40	158.55
131	NASDAQ	EFOI	Tue, Jan 27, 2015	163.45	163.45	154.35	156.45
130	NASDAQ	EFOI	Mon, Jan 26, 2015	154.70	164.50	151.55	164.50
129	NASDAQ	EFOI	Fri, Jan 23, 2015	151.55	157.50	149.10	156.45
128	NASDAQ	EFOI	Thu, Jan 22, 2015	150.15	155.05	143.85	152.60
127	NASDAQ	EFOI	Wed, Jan 21, 2015	155.05	154.70	150.15	150.15
126	NASDAQ	EFOI	Tue, Jan 20, 2015	155.75	157.50	155.40	156.03
125	NASDAQ	EFOI	Fri, Jan 16, 2015	154.35	158.22	153.30	154.44
124	NASDAQ	EFOI	Thu, Jan 15, 2015	149.80	154.53	149.10	153.65
123	NASDAQ	EFOI	Wed, Jan 14, 2015	153.01	153.01	147.35	149.10
122	NASDAQ	EFOI	Tue, Jan 13, 2015	156.10	157.50	149.45	152.32
121	NASDAQ	EFOI	Mon, Jan 12, 2015	158.20	161.42	153.30	154.70
120	NASDAQ	EFOI	Fri, Jan 9, 2015	163.45	164.85	158.20	158.20
119	NASDAQ	EFOI	Thu, Jan 8, 2015	168.70	168.70	164.50	165.55
118	NASDAQ	EFOI	Wed, Jan 7, 2015	168.00	168.35	164.85	167.65
117	NASDAQ	EFOI	Tue, Jan 6, 2015	173.60	173.60	166.60	171.50
116	NASDAQ	EFOI	Mon, Jan 5, 2015	174.65	175.35	167.30	167.65
115	NASDAQ	EFOI	Fri, Jan 2, 2015	168.00	174.65	168.00	173.35
114	NASDAQ	EFOI	Wed, Dec 31, 2014	171.50	175.00	165.20	172.55
113	NASDAQ	EFOI	Tue, Dec 30, 2014	172.20	175.00	164.15	175.00
112	NASDAQ	EFOI	Mon, Dec 29, 2014	179.20	179.55	164.15	172.55
111	NASDAQ	EFOI	Fri, Dec 26, 2014	179.90	179.90	175.70	179.20
110	NASDAQ	EFOI	Wed, Dec 24, 2014	175.53	179.90	175.53	178.50
109	NASDAQ	EFOI	Tue, Dec 23, 2014	176.75	183.75	175.00	178.15
108	NASDAQ	EFOI	Mon, Dec 22, 2014	169.05	182.00	169.05	178.50
107	NASDAQ	EFOI	Fri, Dec 19, 2014	183.75	183.75	170.10	170.10
106	NASDAQ	EFOI	Thu, Dec 18, 2014	183.40	187.25	178.15	181.65
105	NASDAQ	EFOI	Wed, Dec 17, 2014	185.50	185.50	175.00	180.25
104	NASDAQ	EFOI	Tue, Dec 16, 2014	202.30	206.50	177.80	182.00
103	NASDAQ	EFOI	Mon, Dec 15, 2014	202.30	202.30	190.40	199.50
102	NASDAQ	EFOI	Fri, Dec 12, 2014	190.40	206.85	185.50	199.50
101	NASDAQ	EFOI	Thu, Dec 11, 2014	195.65	216.30	181.30	192.15
100	NASDAQ	EFOI	Wed, Dec 10, 2014	201.95	214.55	192.50	193.90
99	NASDAQ	EFOI	Tue, Dec 9, 2014	171.50	197.75	171.50	197.05
98	NASDAQ	EFOI	Mon, Dec 8, 2014	183.40	187.60	170.10	171.50
97	NASDAQ	EFOI	Fri, Dec 5, 2014	186.55	188.30	175.35	188.30
96	NASDAQ	EFOI	Thu, Dec 4, 2014	180.25	188.65	179.57	182.00
95	NASDAQ	EFOI	Wed, Dec 3, 2014	190.51	192.50	178.15	179.90
94	NASDAQ	EFOI	Tue, Dec 2, 2014	173.60	190.05	168.70	189.70
93	NASDAQ	EFOI	Mon, Dec 1, 2014	182.70	186.90	173.25	173.95
92	NASDAQ	EFOI	Fri, Nov 28, 2014	184.10	194.25	182.00	186.90
91	NASDAQ	EFOI	Wed, Nov 26, 2014	182.00	189.35	180.95	185.85
90	NASDAQ	EFOI	Tue, Nov 25, 2014	192.85	193.55	181.13	191.80
89	NASDAQ	EFOI	Mon, Nov 24, 2014	181.30	199.50	178.85	190.75
88	NASDAQ	EFOI	Fri, Nov 21, 2014	189.70	189.70	178.85	184.10
87	NASDAQ	EFOI	Thu, Nov 20, 2014	175.00	195.30	173.95	190.05
86	NASDAQ	EFOI	Wed, Nov 19, 2014	179.90	183.75	168.72	176.05
85	NASDAQ	EFOI	Tue, Nov 18, 2014	187.25	189.00	179.57	181.65
84	NASDAQ	EFOI	Mon, Nov 17, 2014	201.95	201.95	178.50	180.60
83	NASDAQ	EFOI	Fri, Nov 14, 2014	211.05	214.20	192.52	203.70
82	NASDAQ	EFOI	Thu, Nov 13, 2014	227.50	234.50	223.65	223.65
81	NASDAQ	EFOI	Wed, Nov 12, 2014	227.50	236.95	218.75	224.00
80	NASDAQ	EFOI	Tue, Nov 11, 2014	228.20	237.98	214.90	227.50
79	NASDAQ	EFOI	Mon, Nov 10, 2014	239.75	239.75	222.95	230.30
78	NASDAQ	EFOI	Fri, Nov 7, 2014	225.40	231.35	213.85	230.65
77	NASDAQ	EFOI	Thu, Nov 6, 2014	217.70	224.70	210.00	216.30
76	NASDAQ	EFOI	Wed, Nov 5, 2014	212.10	227.49	210.35	219.80
75	NASDAQ	EFOI	Tue, Nov 4, 2014	214.90	222.25	206.17	208.25
74	NASDAQ	EFOI	Mon, Nov 3, 2014	210.00	226.45	210.00	222.25
73	NASDAQ	EFOI	Fri, Oct 31, 2014	211.75	227.50	204.40	211.40
72	NASDAQ	EFOI	Thu, Oct 30, 2014	208.25	217.00	201.62	213.85
71	NASDAQ	EFOI	Wed, Oct 29, 2014	213.15	213.29	201.43	208.25
70	NASDAQ	EFOI	Tue, Oct 28, 2014	210.00	236.25	205.10	215.25
69	NASDAQ	EFOI	Mon, Oct 27, 2014	218.75	218.75	198.45	203.35
68	NASDAQ	EFOI	Fri, Oct 24, 2014	215.25	218.05	206.85	213.50
67	NASDAQ	EFOI	Thu, Oct 23, 2014	230.30	230.98	210.35	211.05
66	NASDAQ	EFOI	Wed, Oct 22, 2014	216.30	227.50	216.30	222.95
65	NASDAQ	EFOI	Tue, Oct 21, 2014	227.15	227.15	214.20	218.40
64	NASDAQ	EFOI	Mon, Oct 20, 2014	219.45	224.35	218.75	224.35
63	NASDAQ	EFOI	Fri, Oct 17, 2014	217.35	221.90	208.08	214.20
62	NASDAQ	EFOI	Thu, Oct 16, 2014	224.00	227.50	214.90	217.35
61	NASDAQ	EFOI	Wed, Oct 15, 2014	217.00	227.50	206.85	223.65
60	NASDAQ	EFOI	Tue, Oct 14, 2014	207.90	227.50	196.00	212.45
59	NASDAQ	EFOI	Mon, Oct 13, 2014	214.55	217.35	194.60	210.35
58	NASDAQ	EFOI	Fri, Oct 10, 2014	210.35	222.60	202.65	216.65
57	NASDAQ	EFOI	Thu, Oct 9, 2014	227.50	243.25	210.35	211.40
56	NASDAQ	EFOI	Wed, Oct 8, 2014	245.00	256.55	224.00	227.50
55	NASDAQ	EFOI	Tue, Oct 7, 2014	267.05	287.00	234.50	241.85
54	NASDAQ	EFOI	Mon, Oct 6, 2014	213.85	218.05	201.25	206.85
53	NASDAQ	EFOI	Fri, Oct 3, 2014	212.10	213.03	210.00	211.75
52	NASDAQ	EFOI	Thu, Oct 2, 2014	206.85	215.32	201.60	208.25
51	NASDAQ	EFOI	Wed, Oct 1, 2014	206.85	218.05	194.25	203.00
50	NASDAQ	EFOI	Tue, Sep 30, 2014	186.90	207.90	184.45	203.70
49	NASDAQ	EFOI	Mon, Sep 29, 2014	191.10	191.10	178.85	181.83
48	NASDAQ	EFOI	Fri, Sep 26, 2014	191.10	196.00	184.80	191.10
47	NASDAQ	EFOI	Thu, Sep 25, 2014	194.60	199.50	192.50	192.50
46	NASDAQ	EFOI	Wed, Sep 24, 2014	197.40	201.25	193.20	194.25
45	NASDAQ	EFOI	Tue, Sep 23, 2014	197.75	208.95	189.35	190.05
44	NASDAQ	EFOI	Mon, Sep 22, 2014	221.55	221.55	194.25	199.85
43	NASDAQ	EFOI	Fri, Sep 19, 2014	229.95	231.00	218.40	218.40
42	NASDAQ	EFOI	Thu, Sep 18, 2014	222.25	235.20	218.40	231.00
41	NASDAQ	EFOI	Wed, Sep 17, 2014	226.80	233.80	219.80	222.60
40	NASDAQ	EFOI	Tue, Sep 16, 2014	236.25	240.45	218.75	233.80
39	NASDAQ	EFOI	Mon, Sep 15, 2014	245.00	245.00	217.70	234.85
38	NASDAQ	EFOI	Fri, Sep 12, 2014	298.55	299.25	245.70	253.40
37	NASDAQ	EFOI	Thu, Sep 11, 2014	236.25	374.85	236.25	289.10
36	NASDAQ	EFOI	Wed, Sep 10, 2014	210.00	210.00	201.95	204.75
35	NASDAQ	EFOI	Tue, Sep 9, 2014	202.30	218.75	199.85	210.00
34	NASDAQ	EFOI	Mon, Sep 8, 2014	192.15	198.80	188.30	198.80
33	NASDAQ	EFOI	Fri, Sep 5, 2014	184.80	193.20	183.54	186.55
32	NASDAQ	EFOI	Thu, Sep 4, 2014	180.25	184.10	157.50	183.05
31	NASDAQ	EFOI	Wed, Sep 3, 2014	181.65	182.00	173.25	180.95
30	NASDAQ	EFOI	Tue, Sep 2, 2014	165.55	182.00	165.55	177.45
29	NASDAQ	EFOI	Fri, Aug 29, 2014	161.00	168.00	150.50	163.80
28	NASDAQ	EFOI	Thu, Aug 28, 2014	161.00	161.00	157.50	161.00
27	NASDAQ	EFOI	Wed, Aug 27, 2014	158.55	164.50	157.15	157.50
26	NASDAQ	EFOI	Tue, Aug 26, 2014	157.15	161.00	155.75	159.25
25	NASDAQ	EFOI	Mon, Aug 25, 2014	159.60	159.60	154.35	154.35
24	NASDAQ	EFOI	Fri, Aug 22, 2014	157.15	157.50	154.00	154.00
23	NASDAQ	EFOI	Thu, Aug 21, 2014	151.55	157.50	148.75	154.00
22	NASDAQ	EFOI	Wed, Aug 20, 2014	153.30	157.33	149.10	154.00
21	NASDAQ	EFOI	Tue, Aug 19, 2014	161.35	161.00	149.10	157.15
20	NASDAQ	EFOI	Mon, Aug 18, 2014	158.20	162.75	158.20	158.55
19	NASDAQ	EFOI	Fri, Aug 15, 2014	158.20	164.50	158.20	159.60
18	NASDAQ	EFOI	Thu, Aug 14, 2014	161.35	166.43	158.20	159.25
17	NASDAQ	EFOI	Wed, Aug 13, 2014	164.50	172.20	161.00	161.00
16	NASDAQ	EFOI	Tue, Aug 12, 2014	163.80	164.50	157.85	164.50
15	NASDAQ	EFOI	Mon, Aug 11, 2014	161.00	161.00	157.50	161.00
14	NASDAQ	EFOI	Fri, Aug 8, 2014	148.75	164.50	148.75	162.75
13	NASDAQ	EFOI	Thu, Aug 7, 2014	154.35	157.50	144.20	148.75
12	NASDAQ	EFOI	Tue, Aug 5, 2014	175.00	178.50	173.60	173.60
11	NASDAQ	EFOI	Mon, Aug 4, 2014	182.88	185.50	173.25	185.50
10	NASDAQ	EFOI	Fri, Aug 1, 2014	174.65	176.75	173.25	173.25
9	NASDAQ	EFOI	Thu, Jul 31, 2014	173.25	176.75	169.40	175.00
8	NASDAQ	EFOI	Wed, Jul 30, 2014	157.15	175.00	157.15	174.65
7	NASDAQ	EFOI	Tue, Jul 29, 2014	174.13	174.13	152.60	157.15
6	NASDAQ	EFOI	Mon, Jul 28, 2014	176.75	176.75	175.00	175.00
5	NASDAQ	EFOI	Fri, Jul 25, 2014	175.00	176.75	175.00	176.75
4	NASDAQ	EFOI	Thu, Jul 24, 2014	176.75	176.75	175.88	176.75
3	NASDAQ	EFOI	Wed, Jul 23, 2014	175.00	176.75	175.00	175.00
2	NASDAQ	EFOI	Tue, Jul 22, 2014	171.50	176.75	171.50	173.25
1	NASDAQ	EFOI	Mon, Jul 21, 2014	182.00	182.00	168.00	171.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Energy Focus Inc NASDAQ:EFOI Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024