|
Closing price on 1/6/2012
|
|
| Open |
18.50 |
| High |
19.30 |
| Low |
18.50 |
| Volume |
35,910 |
| Split-adjusted Price |
4.89 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/6/2012
|
+0.40 / +2.17%
|
18.50
|
19.30
|
18.50
|
18.80
|
18.80
|
4.89
|
35,910
|
|
|
1/5/2012
|
+0.40 / +2.22%
|
18.60
|
18.70
|
18.00
|
18.40
|
18.40
|
4.78
|
2,330
|
|
|
1/4/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.68
|
2,500
|
|
|
1/3/2012
|
+0.30 / +1.69%
|
17.70
|
18.50
|
17.70
|
18.00
|
18.00
|
4.68
|
8,670
|
|
|
12/30/2011
|
+0.80 / +4.73%
|
17.00
|
17.70
|
16.90
|
17.70
|
17.70
|
4.60
|
10,940
|
|
|
12/29/2011
|
+0.60 / +3.68%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.90
|
4.39
|
20,570
|
|
|
12/28/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.30
|
4.24
|
4,290
|
|
|
12/27/2011
|
-0.70 / -4.12%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
4.24
|
31,160
|
|
|
12/26/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
4.42
|
31,020
|
|
|
12/23/2011
|
+0.50 / +3.03%
|
17.20
|
17.20
|
15.80
|
17.00
|
17.00
|
4.42
|
12,630
|
|
|
12/22/2011
|
-0.80 / -4.62%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
4.29
|
19,130
|
|
|
12/21/2011
|
+0.40 / +2.37%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
4.50
|
2,360
|
|
|
12/20/2011
|
0.00 / 0.00%
|
16.90
|
17.60
|
16.10
|
16.90
|
16.90
|
4.39
|
172,310
|
|
|
12/19/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.70
|
16.90
|
16.90
|
4.39
|
30,810
|
|
|
12/16/2011
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
16.90
|
16.90
|
4.39
|
15,170
|
|
|
12/15/2011
|
-0.80 / -4.52%
|
18.00
|
18.00
|
16.90
|
16.90
|
16.90
|
4.39
|
20,240
|
|
|
12/14/2011
|
-0.90 / -4.84%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.70
|
4.60
|
10,970
|
|
|
12/13/2011
|
-0.90 / -4.62%
|
19.00
|
19.30
|
18.60
|
18.60
|
18.60
|
4.84
|
8,390
|
|
|
12/12/2011
|
-1.00 / -4.88%
|
20.50
|
20.50
|
19.50
|
19.50
|
19.50
|
5.07
|
11,180
|
|
|
12/9/2011
|
-1.00 / -4.65%
|
21.80
|
21.80
|
20.50
|
20.50
|
20.50
|
5.33
|
24,070
|
|
|
12/8/2011
|
-0.40 / -1.83%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.59
|
210
|
|
|
12/7/2011
|
-0.30 / -1.35%
|
22.20
|
22.20
|
21.10
|
21.90
|
21.90
|
5.69
|
7,590
|
|
|
12/6/2011
|
-0.20 / -0.89%
|
22.00
|
22.20
|
22.00
|
22.20
|
22.20
|
5.77
|
5,110
|
|
|
12/5/2011
|
0.00 / 0.00%
|
22.20
|
22.40
|
22.20
|
22.40
|
22.40
|
5.82
|
16,330
|
|
|
12/2/2011
|
+0.40 / +1.82%
|
22.00
|
22.40
|
21.90
|
22.40
|
22.40
|
5.82
|
14,620
|
|
|
12/1/2011
|
+1.00 / +4.76%
|
21.50
|
22.00
|
21.50
|
22.00
|
22.00
|
5.72
|
4,990
|
|
|
11/30/2011
|
-1.00 / -4.55%
|
21.00
|
22.00
|
21.00
|
21.00
|
21.00
|
5.46
|
470,100
|
|
|
11/29/2011
|
+0.50 / +2.33%
|
21.50
|
22.00
|
20.50
|
22.00
|
22.00
|
5.72
|
806,140
|
|
|
11/28/2011
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
5.59
|
800,000
|
|
|
11/25/2011
|
+0.20 / +0.94%
|
20.30
|
21.50
|
20.30
|
21.50
|
21.50
|
5.59
|
760
|
|
|