Closing price on 8/22/2012
|
|
Open |
19.90 |
High |
21.00 |
Low |
19.90 |
Volume |
4,210 |
Split-adjusted Price |
6.90 |
|
|
EVE Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
8/22/2012
|
-1.00 / -4.78%
|
19.90
|
21.00
|
19.90
|
19.90
|
19.90
|
6.90
|
4,210
|
|
8/21/2012
|
-1.00 / -4.57%
|
20.90
|
20.90
|
20.90
|
20.90
|
20.90
|
7.24
|
3,010
|
|
8/20/2012
|
+0.90 / +4.29%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.59
|
10
|
|
8/17/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.28
|
1,010
|
|
8/16/2012
|
+0.10 / +0.48%
|
20.90
|
21.00
|
20.90
|
21.00
|
21.00
|
7.28
|
1,910
|
|
8/15/2012
|
-1.00 / -4.57%
|
21.50
|
21.50
|
20.90
|
20.90
|
20.90
|
7.24
|
3,160
|
|
8/14/2012
|
+0.60 / +2.82%
|
21.90
|
21.90
|
21.90
|
21.90
|
21.90
|
7.59
|
10
|
|
8/13/2012
|
0.00 / 0.00%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
7.38
|
0
|
|
8/10/2012
|
-1.10 / -4.91%
|
21.30
|
21.30
|
21.30
|
21.30
|
21.30
|
7.38
|
10
|
|
8/9/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
7.76
|
0
|
|
8/8/2012
|
0.00 / 0.00%
|
22.40
|
22.40
|
22.40
|
22.40
|
22.40
|
7.76
|
0
|
|
8/7/2012
|
0.00 / 0.00%
|
22.30
|
22.40
|
22.30
|
22.40
|
22.40
|
7.76
|
3,000
|
|
8/6/2012
|
+0.90 / +4.19%
|
20.60
|
22.40
|
20.60
|
22.40
|
22.40
|
7.76
|
20
|
|
8/3/2012
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
7.45
|
0
|
|
8/2/2012
|
0.00 / 0.00%
|
21.50
|
21.50
|
21.50
|
21.50
|
21.50
|
7.45
|
990
|
|
8/1/2012
|
+0.50 / +2.38%
|
20.10
|
21.50
|
20.00
|
21.50
|
21.50
|
7.45
|
400
|
|
7/31/2012
|
0.00 / 0.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.28
|
100
|
|
7/30/2012
|
+1.00 / +5.00%
|
21.00
|
21.00
|
21.00
|
21.00
|
21.00
|
7.28
|
1,500
|
|
7/27/2012
|
-1.00 / -4.76%
|
20.20
|
20.20
|
20.00
|
20.00
|
20.00
|
6.93
|
1,030
|
|
7/26/2012
|
-0.50 / -2.33%
|
20.70
|
21.00
|
20.70
|
21.00
|
21.00
|
7.28
|
3,010
|
|
7/25/2012
|
-1.10 / -4.87%
|
21.50
|
21.60
|
21.50
|
21.50
|
21.50
|
7.45
|
7,400
|
|
7/24/2012
|
-1.10 / -4.64%
|
22.70
|
22.70
|
22.60
|
22.60
|
22.60
|
7.83
|
210
|
|
7/23/2012
|
-0.30 / -1.25%
|
22.90
|
23.70
|
22.90
|
23.70
|
23.70
|
8.21
|
220
|
|
7/20/2012
|
+0.50 / +2.13%
|
24.00
|
24.00
|
24.00
|
24.00
|
24.00
|
8.32
|
10
|
|
7/19/2012
|
-0.20 / -0.84%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.50
|
8.14
|
110
|
|
7/18/2012
|
+0.30 / +1.28%
|
23.70
|
23.70
|
23.70
|
23.70
|
23.70
|
8.21
|
10
|
|
7/17/2012
|
-0.40 / -1.68%
|
22.70
|
23.60
|
22.70
|
23.40
|
23.40
|
8.11
|
30
|
|
7/16/2012
|
0.00 / 0.00%
|
22.70
|
23.80
|
22.70
|
23.80
|
23.80
|
8.25
|
130
|
|
7/13/2012
|
+0.60 / +2.59%
|
23.80
|
23.80
|
23.80
|
23.80
|
23.80
|
8.25
|
10
|
|
7/12/2012
|
+0.80 / +3.57%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
8.04
|
20
|
|
|