Closing price on 5/7/2012
|
|
Open |
29.70 |
High |
29.70 |
Low |
29.60 |
Volume |
25,850 |
Split-adjusted Price |
8.15 |
|
|
EVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
4/10/2012
|
-0.90 / -3.27%
|
27.00
|
27.50
|
26.60
|
26.60
|
26.60
|
7.30
|
2,620
|
|
4/9/2012
|
0.00 / 0.00%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.50
|
7.55
|
1,420
|
|
4/6/2012
|
0.00 / 0.00%
|
27.00
|
27.50
|
26.50
|
27.50
|
27.50
|
7.55
|
3,280
|
|
4/5/2012
|
0.00 / 0.00%
|
26.50
|
27.50
|
26.50
|
27.50
|
27.50
|
7.55
|
1,070
|
|
4/4/2012
|
+0.70 / +2.61%
|
27.50
|
27.50
|
26.10
|
27.50
|
27.50
|
7.55
|
710
|
|
4/3/2012
|
-1.10 / -3.94%
|
29.00
|
29.00
|
26.80
|
26.80
|
26.80
|
7.36
|
260
|
|
3/30/2012
|
0.00 / 0.00%
|
28.00
|
28.00
|
26.70
|
27.90
|
27.90
|
7.66
|
3,120
|
|
3/29/2012
|
-0.10 / -0.36%
|
26.90
|
28.00
|
26.80
|
27.90
|
27.90
|
7.66
|
2,930
|
|
3/28/2012
|
+0.60 / +2.19%
|
28.00
|
28.00
|
28.00
|
28.00
|
28.00
|
7.69
|
2,030
|
|
3/27/2012
|
-0.10 / -0.36%
|
27.60
|
27.80
|
27.30
|
27.40
|
27.40
|
7.52
|
42,340
|
|
3/26/2012
|
-1.40 / -4.84%
|
27.70
|
28.70
|
27.50
|
27.50
|
27.50
|
7.55
|
2,190
|
|
3/23/2012
|
+0.60 / +2.12%
|
28.50
|
29.50
|
28.50
|
28.90
|
28.90
|
7.93
|
5,970
|
|
3/22/2012
|
+1.30 / +4.81%
|
28.00
|
28.30
|
27.90
|
28.30
|
28.30
|
7.77
|
4,910
|
|
|