Closing price on 6/7/2011
|
|
Open |
23.00 |
High |
23.00 |
Low |
22.80 |
Volume |
6,430 |
Split-adjusted Price |
6.31 |
|
|
EVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/7/2011
|
-0.90 / -3.77%
|
23.00
|
23.00
|
22.80
|
23.00
|
23.00
|
6.31
|
6,430
|
|
6/6/2011
|
+0.40 / +1.70%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
6.56
|
20
|
|
6/3/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.45
|
0
|
|
6/2/2011
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.45
|
30
|
|
6/1/2011
|
+0.50 / +2.17%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.45
|
10
|
|
5/31/2011
|
+1.00 / +4.55%
|
22.00
|
23.00
|
21.00
|
23.00
|
23.00
|
6.31
|
4,370
|
|
5/30/2011
|
-0.90 / -3.93%
|
22.00
|
22.00
|
22.00
|
22.00
|
22.00
|
6.04
|
5,550
|
|
5/27/2011
|
0.00 / 0.00%
|
21.80
|
22.90
|
21.80
|
22.90
|
22.90
|
6.29
|
3,280
|
|
5/26/2011
|
-0.60 / -2.55%
|
22.40
|
22.90
|
22.40
|
22.90
|
22.90
|
6.29
|
70
|
|
5/25/2011
|
-1.20 / -4.86%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
6.45
|
10
|
|
5/24/2011
|
-1.30 / -5.00%
|
24.70
|
24.70
|
24.70
|
24.70
|
24.70
|
6.78
|
100
|
|
5/23/2011
|
-13.90 / -34.84%
|
26.50
|
26.50
|
26.00
|
26.00
|
26.00
|
7.14
|
6,380
|
|
5/20/2011
|
0.00 / 0.00%
|
39.90
|
39.90
|
39.90
|
39.90
|
39.90
|
6.94
|
0
|
|
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
|
|
|