Closing price on 7/20/2011
|
|
Open |
34.60 |
High |
38.00 |
Low |
34.60 |
Volume |
31,760 |
Split-adjusted Price |
9.99 |
|
|
EVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/20/2011
|
0.00 / 0.00%
|
34.60
|
38.00
|
34.60
|
36.40
|
36.40
|
9.99
|
31,760
|
|
7/19/2011
|
-1.60 / -4.21%
|
39.00
|
39.00
|
36.40
|
36.40
|
36.40
|
9.99
|
11,030
|
|
7/18/2011
|
+1.70 / +4.68%
|
38.10
|
38.10
|
38.00
|
38.00
|
38.00
|
10.43
|
3,540
|
|
7/15/2011
|
+1.70 / +4.91%
|
36.30
|
36.30
|
36.30
|
36.30
|
36.30
|
9.97
|
4,750
|
|
7/14/2011
|
+1.60 / +4.85%
|
33.50
|
34.60
|
33.50
|
34.60
|
34.60
|
9.50
|
11,200
|
|
7/13/2011
|
+1.50 / +4.76%
|
31.50
|
33.00
|
31.50
|
33.00
|
33.00
|
9.06
|
19,800
|
|
7/12/2011
|
0.00 / 0.00%
|
31.50
|
31.50
|
31.00
|
31.50
|
31.50
|
8.65
|
241,000
|
|
7/11/2011
|
+0.50 / +1.61%
|
31.00
|
31.50
|
31.00
|
31.50
|
31.50
|
8.65
|
8,240
|
|
7/8/2011
|
0.00 / 0.00%
|
31.00
|
31.00
|
31.00
|
31.00
|
31.00
|
8.51
|
2,000
|
|
7/7/2011
|
+0.50 / +1.64%
|
30.30
|
31.00
|
30.00
|
31.00
|
31.00
|
8.51
|
14,450
|
|
7/6/2011
|
+0.20 / +0.66%
|
30.30
|
30.50
|
30.00
|
30.50
|
30.50
|
8.37
|
6,500
|
|
7/5/2011
|
+0.10 / +0.33%
|
30.20
|
30.30
|
30.20
|
30.30
|
30.30
|
8.32
|
8,560
|
|
7/4/2011
|
+0.20 / +0.67%
|
30.00
|
30.20
|
30.00
|
30.20
|
30.20
|
8.29
|
1,500
|
|
7/1/2011
|
-0.50 / -1.64%
|
30.50
|
30.50
|
30.00
|
30.00
|
30.00
|
8.24
|
15,220
|
|
6/30/2011
|
+0.50 / +1.67%
|
30.00
|
30.50
|
29.10
|
30.50
|
30.50
|
8.37
|
3,060
|
|
6/29/2011
|
+0.20 / +0.67%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.24
|
2,000
|
|
6/28/2011
|
+0.30 / +1.02%
|
29.50
|
29.80
|
29.50
|
29.80
|
29.80
|
8.18
|
2,270
|
|
6/27/2011
|
-0.50 / -1.67%
|
29.50
|
29.50
|
29.50
|
29.50
|
29.50
|
8.10
|
1,300
|
|
6/24/2011
|
0.00 / 0.00%
|
30.00
|
30.00
|
30.00
|
30.00
|
30.00
|
8.24
|
19,430
|
|
6/23/2011
|
0.00 / 0.00%
|
30.00
|
30.00
|
29.90
|
30.00
|
30.00
|
8.24
|
15,470
|
|
6/22/2011
|
+0.50 / +1.69%
|
29.30
|
30.00
|
29.20
|
30.00
|
30.00
|
8.24
|
22,230
|
|
6/21/2011
|
+0.50 / +1.72%
|
29.00
|
29.50
|
29.00
|
29.50
|
29.50
|
8.10
|
21,200
|
|
6/20/2011
|
0.00 / 0.00%
|
29.00
|
29.00
|
28.00
|
29.00
|
29.00
|
7.96
|
30,600
|
|
6/17/2011
|
-1.00 / -3.33%
|
30.00
|
30.00
|
29.00
|
29.00
|
29.00
|
7.96
|
32,340
|
|
6/16/2011
|
+1.00 / +3.45%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
8.24
|
6,010
|
|
6/15/2011
|
+1.30 / +4.69%
|
27.70
|
29.00
|
27.70
|
29.00
|
29.00
|
7.96
|
29,000
|
|
6/14/2011
|
+1.30 / +4.92%
|
27.70
|
27.70
|
27.70
|
27.70
|
27.70
|
7.61
|
18,060
|
|
6/13/2011
|
+1.20 / +4.76%
|
26.40
|
26.40
|
26.40
|
26.40
|
26.40
|
7.25
|
26,330
|
|
6/10/2011
|
+1.20 / +5.00%
|
25.20
|
25.20
|
25.20
|
25.20
|
25.20
|
6.92
|
9,880
|
|
6/9/2011
|
+0.50 / +2.13%
|
23.50
|
24.00
|
23.50
|
24.00
|
24.00
|
6.59
|
19,100
|
|
|