Closing price on 7/7/2011
|
|
Open |
30.30 |
High |
31.00 |
Low |
30.00 |
Volume |
14,450 |
Split-adjusted Price |
8.51 |
|
|
EVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
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
|
|
6/8/2011
|
+0.50 / +2.17%
|
22.80
|
23.50
|
22.80
|
23.50
|
23.50
|
6.45
|
7,560
|
|
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
|
|
|