|
Closing price on 3/5/2012
|
|
| Open |
26.50 |
| High |
27.50 |
| Low |
26.40 |
| Volume |
24,700 |
| Split-adjusted Price |
7.15 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/5/2012
|
+1.30 / +4.96%
|
26.50
|
27.50
|
26.40
|
27.50
|
27.50
|
7.15
|
24,700
|
|
|
3/2/2012
|
+0.20 / +0.77%
|
26.00
|
26.20
|
26.00
|
26.20
|
26.20
|
6.81
|
1,760
|
|
|
3/1/2012
|
-0.20 / -0.76%
|
25.00
|
27.00
|
25.00
|
26.00
|
26.00
|
6.76
|
28,840
|
|
|
2/29/2012
|
-1.00 / -3.68%
|
26.20
|
26.20
|
26.20
|
26.20
|
26.20
|
6.81
|
550
|
|
|
2/28/2012
|
-1.40 / -4.90%
|
27.60
|
27.60
|
27.20
|
27.20
|
27.20
|
7.07
|
13,280
|
|
|
2/27/2012
|
+0.60 / +2.14%
|
26.80
|
28.60
|
26.80
|
28.60
|
28.60
|
7.43
|
520
|
|
|
2/24/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
27.50
|
28.00
|
28.00
|
7.28
|
3,850
|
|
|
2/23/2012
|
+0.80 / +2.94%
|
27.90
|
28.00
|
27.90
|
28.00
|
28.00
|
7.28
|
6,130
|
|
|
2/22/2012
|
+1.20 / +4.62%
|
26.10
|
27.30
|
25.20
|
27.20
|
27.20
|
7.07
|
36,540
|
|
|
2/21/2012
|
+0.60 / +2.36%
|
25.10
|
26.00
|
25.10
|
26.00
|
26.00
|
6.76
|
15,970
|
|
|
2/20/2012
|
0.00 / 0.00%
|
25.00
|
25.80
|
25.00
|
25.40
|
25.40
|
6.60
|
32,590
|
|
|
2/17/2012
|
-0.10 / -0.39%
|
25.00
|
25.40
|
24.80
|
25.40
|
25.40
|
6.60
|
13,270
|
|
|
2/16/2012
|
+0.20 / +0.79%
|
25.40
|
25.50
|
24.10
|
25.50
|
25.50
|
6.63
|
28,020
|
|
|
2/15/2012
|
0.00 / 0.00%
|
24.60
|
25.30
|
24.60
|
25.30
|
25.30
|
6.58
|
6,800
|
|
|
2/14/2012
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.00
|
25.30
|
25.30
|
6.58
|
52,870
|
|
|
2/13/2012
|
+0.10 / +0.40%
|
25.00
|
25.80
|
24.90
|
25.30
|
25.30
|
6.58
|
13,480
|
|
|
2/10/2012
|
+0.70 / +2.86%
|
24.00
|
25.40
|
24.00
|
25.20
|
25.20
|
6.55
|
15,980
|
|
|
2/9/2012
|
+1.00 / +4.26%
|
24.40
|
24.50
|
23.00
|
24.50
|
24.50
|
6.37
|
32,420
|
|
|
2/8/2012
|
+1.10 / +4.91%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.50
|
6.11
|
9,480
|
|
|
2/7/2012
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.40
|
22.40
|
5.82
|
58,810
|
|
|
2/6/2012
|
-0.40 / -1.75%
|
22.70
|
22.70
|
22.10
|
22.40
|
22.40
|
5.82
|
10,070
|
|
|
2/3/2012
|
-0.50 / -2.15%
|
23.30
|
23.30
|
22.50
|
22.80
|
22.80
|
5.93
|
27,800
|
|
|
2/2/2012
|
+0.70 / +3.10%
|
23.20
|
23.30
|
22.70
|
23.30
|
23.30
|
6.06
|
9,110
|
|
|
2/1/2012
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.60
|
22.60
|
5.88
|
18,870
|
|
|
1/31/2012
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.60
|
5.88
|
38,840
|
|
|
1/30/2012
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.50
|
5.85
|
1,910
|
|
|
1/20/2012
|
-1.00 / -4.26%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.50
|
5.85
|
8,640
|
|
|
1/19/2012
|
+0.80 / +3.52%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.50
|
6.11
|
23,100
|
|
|
1/18/2012
|
-0.20 / -0.87%
|
23.60
|
23.60
|
21.90
|
22.70
|
22.70
|
5.90
|
59,310
|
|
|
1/17/2012
|
+0.50 / +2.23%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.90
|
5.95
|
16,960
|
|
|