Closing price on 5/19/2011
|
|
Open |
39.90 |
High |
39.90 |
Low |
39.90 |
Volume |
20 |
Split-adjusted Price |
6.94 |
|
|
EVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/19/2011
|
+1.90 / +5.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
6.94
|
20
|
|
5/18/2011
|
0.00 / 0.00%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.00
|
6.61
|
8,020
|
|
5/17/2011
|
-1.00 / -2.56%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
6.61
|
1,000
|
|
5/16/2011
|
-1.90 / -4.65%
|
39.00
|
39.00
|
39.00
|
39.00
|
39.00
|
6.78
|
2,100
|
|
5/13/2011
|
0.00 / 0.00%
|
40.00
|
40.90
|
40.00
|
40.90
|
40.90
|
7.11
|
2,700
|
|
5/12/2011
|
-0.10 / -0.24%
|
40.90
|
40.90
|
40.90
|
40.90
|
40.90
|
7.11
|
160
|
|
5/11/2011
|
0.00 / 0.00%
|
42.00
|
42.00
|
41.00
|
41.00
|
41.00
|
7.13
|
5,610
|
|
5/10/2011
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
7.13
|
50
|
|
5/9/2011
|
-1.00 / -2.38%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
7.13
|
2,400
|
|
5/6/2011
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
7.30
|
0
|
|
5/5/2011
|
0.00 / 0.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
7.30
|
30,000
|
|
5/4/2011
|
0.00 / 0.00%
|
39.90
|
42.00
|
39.90
|
42.00
|
42.00
|
7.30
|
400
|
|
4/29/2011
|
+1.00 / +2.44%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
7.30
|
10
|
|
4/28/2011
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
7.13
|
0
|
|
4/27/2011
|
+1.00 / +2.50%
|
40.00
|
41.00
|
40.00
|
41.00
|
41.00
|
7.13
|
100
|
|
4/26/2011
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
6.95
|
0
|
|
4/25/2011
|
+0.40 / +1.01%
|
38.00
|
40.00
|
38.00
|
40.00
|
40.00
|
6.95
|
500
|
|
4/22/2011
|
+1.70 / +4.49%
|
39.60
|
39.60
|
39.60
|
39.60
|
39.60
|
6.89
|
10
|
|
4/21/2011
|
-1.90 / -4.77%
|
37.90
|
37.90
|
37.90
|
37.90
|
37.90
|
6.59
|
10
|
|
4/20/2011
|
+1.80 / +4.74%
|
39.80
|
39.80
|
39.80
|
39.80
|
39.80
|
6.92
|
100
|
|
4/19/2011
|
-2.00 / -5.00%
|
38.00
|
38.00
|
38.00
|
38.00
|
38.00
|
6.61
|
900
|
|
4/18/2011
|
-1.00 / -2.44%
|
41.00
|
41.00
|
40.00
|
40.00
|
40.00
|
6.95
|
1,500
|
|
4/15/2011
|
0.00 / 0.00%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
7.13
|
0
|
|
4/14/2011
|
+1.00 / +2.50%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
7.13
|
10
|
|
4/13/2011
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
6.95
|
0
|
|
4/8/2011
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
6.95
|
30,100
|
|
4/7/2011
|
0.00 / 0.00%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
6.95
|
50
|
|
4/6/2011
|
0.00 / 0.00%
|
39.00
|
40.00
|
39.00
|
40.00
|
40.00
|
6.95
|
2,750
|
|
4/5/2011
|
-1.00 / -2.44%
|
40.00
|
40.00
|
40.00
|
40.00
|
40.00
|
6.95
|
150
|
|
4/4/2011
|
-1.60 / -3.76%
|
41.00
|
41.00
|
41.00
|
41.00
|
41.00
|
7.13
|
1,100
|
|
|