Closing price on 5/24/2012
|
|
Open |
21.00 |
High |
21.00 |
Low |
20.40 |
Volume |
3,510 |
Split-adjusted Price |
7.28 |
|
|
EVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/24/2012
|
-0.40 / -1.87%
|
21.00
|
21.00
|
20.40
|
21.00
|
21.00
|
7.28
|
3,510
|
|
5/23/2012
|
-1.10 / -4.89%
|
21.50
|
22.90
|
21.40
|
21.40
|
21.40
|
7.42
|
27,270
|
|
5/22/2012
|
-0.20 / -0.88%
|
22.70
|
23.00
|
21.60
|
22.50
|
22.50
|
7.80
|
2,708,255
|
|
5/21/2012
|
+0.50 / +2.25%
|
22.90
|
22.90
|
21.30
|
22.70
|
22.70
|
7.87
|
220
|
|
5/18/2012
|
0.00 / 0.00%
|
23.00
|
23.00
|
21.10
|
22.20
|
22.20
|
7.69
|
3,060
|
|
5/17/2012
|
+0.70 / +3.26%
|
22.00
|
22.30
|
21.00
|
22.20
|
22.20
|
7.69
|
17,960
|
|
5/16/2012
|
-0.70 / -3.15%
|
22.20
|
22.20
|
21.50
|
21.50
|
21.50
|
7.45
|
4,440
|
|
5/15/2012
|
-1.10 / -4.72%
|
22.20
|
22.30
|
22.20
|
22.20
|
22.20
|
7.69
|
7,300
|
|
5/14/2012
|
-1.20 / -4.90%
|
24.50
|
24.50
|
23.30
|
23.30
|
23.30
|
8.08
|
5,260
|
|
5/11/2012
|
-5.90 / -19.41%
|
23.10
|
24.50
|
23.00
|
24.50
|
24.50
|
8.49
|
3,100
|
|
5/10/2012
|
+0.90 / +3.05%
|
29.90
|
30.40
|
29.30
|
30.40
|
30.40
|
8.35
|
63,390
|
|
5/9/2012
|
-1.50 / -4.84%
|
31.20
|
31.20
|
29.50
|
29.50
|
29.50
|
8.10
|
13,740
|
|
5/8/2012
|
+1.30 / +4.38%
|
31.10
|
31.10
|
30.50
|
31.00
|
31.00
|
8.51
|
30,220
|
|
5/7/2012
|
+1.40 / +4.95%
|
29.70
|
29.70
|
29.60
|
29.70
|
29.70
|
8.15
|
25,850
|
|
5/4/2012
|
+1.30 / +4.81%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
7.77
|
18,870
|
|
5/3/2012
|
-0.40 / -1.46%
|
27.00
|
27.40
|
27.00
|
27.00
|
27.00
|
7.41
|
9,560
|
|
5/2/2012
|
-0.10 / -0.36%
|
28.70
|
28.70
|
27.40
|
27.40
|
27.40
|
7.52
|
3,290
|
|
4/27/2012
|
-0.20 / -0.72%
|
27.20
|
27.50
|
27.00
|
27.50
|
27.50
|
7.55
|
21,700
|
|
4/26/2012
|
+0.20 / +0.73%
|
27.70
|
27.70
|
27.00
|
27.70
|
27.70
|
7.61
|
310
|
|
4/25/2012
|
-0.50 / -1.79%
|
27.50
|
27.50
|
27.50
|
27.50
|
27.50
|
7.55
|
1,580
|
|
4/24/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.69
|
11,010
|
|
4/23/2012
|
0.00 / 0.00%
|
27.10
|
29.20
|
27.10
|
28.00
|
28.00
|
7.69
|
5,860
|
|
4/20/2012
|
+0.10 / +0.36%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.69
|
5,790
|
|
4/19/2012
|
+0.70 / +2.57%
|
27.20
|
27.90
|
26.50
|
27.90
|
27.90
|
7.66
|
2,290
|
|
4/18/2012
|
+0.30 / +1.12%
|
27.00
|
27.20
|
27.00
|
27.20
|
27.20
|
7.47
|
14,450
|
|
4/17/2012
|
-0.50 / -1.82%
|
28.30
|
28.70
|
26.80
|
26.90
|
26.90
|
7.39
|
19,770
|
|
4/16/2012
|
+0.80 / +3.01%
|
27.40
|
27.40
|
27.40
|
27.40
|
27.40
|
7.52
|
1,000
|
|
4/13/2012
|
-1.00 / -3.62%
|
27.10
|
27.50
|
26.60
|
26.60
|
26.60
|
7.30
|
1,440
|
|
4/12/2012
|
+0.20 / +0.73%
|
26.80
|
27.60
|
26.60
|
27.60
|
27.60
|
7.58
|
700
|
|
4/11/2012
|
+0.80 / +3.01%
|
26.90
|
27.40
|
26.90
|
27.40
|
27.40
|
7.52
|
3,300
|
|
|