|
Closing price on 2/1/2012
|
|
| Open |
22.70 |
| High |
22.70 |
| Low |
22.40 |
| Volume |
18,870 |
| Split-adjusted Price |
5.88 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/1/2012
|
0.00 / 0.00%
|
22.70
|
22.70
|
22.40
|
22.60
|
22.60
|
5.88
|
18,870
|
|
|
1/31/2012
|
+0.10 / +0.44%
|
22.50
|
23.00
|
22.50
|
22.60
|
22.60
|
5.88
|
38,840
|
|
|
1/30/2012
|
0.00 / 0.00%
|
23.30
|
23.30
|
22.50
|
22.50
|
22.50
|
5.85
|
1,910
|
|
|
1/20/2012
|
-1.00 / -4.26%
|
24.00
|
24.00
|
22.50
|
22.50
|
22.50
|
5.85
|
8,640
|
|
|
1/19/2012
|
+0.80 / +3.52%
|
22.50
|
23.50
|
22.50
|
23.50
|
23.50
|
6.11
|
23,100
|
|
|
1/18/2012
|
-0.20 / -0.87%
|
23.60
|
23.60
|
21.90
|
22.70
|
22.70
|
5.90
|
59,310
|
|
|
1/17/2012
|
+0.50 / +2.23%
|
22.90
|
22.90
|
22.70
|
22.90
|
22.90
|
5.95
|
16,960
|
|
|
1/16/2012
|
+0.30 / +1.36%
|
22.90
|
22.90
|
22.40
|
22.40
|
22.40
|
5.82
|
38,360
|
|
|
1/13/2012
|
+0.60 / +2.79%
|
22.30
|
22.30
|
21.80
|
22.10
|
22.10
|
5.75
|
15,630
|
|
|
1/12/2012
|
+0.30 / +1.42%
|
21.00
|
22.20
|
20.70
|
21.50
|
21.50
|
5.59
|
76,580
|
|
|
1/11/2012
|
+1.00 / +4.95%
|
20.70
|
21.20
|
19.50
|
21.20
|
21.20
|
5.51
|
26,570
|
|
|
1/10/2012
|
+0.50 / +2.54%
|
20.40
|
20.60
|
20.20
|
20.20
|
20.20
|
5.25
|
7,710
|
|
|
1/9/2012
|
+0.90 / +4.79%
|
19.30
|
19.70
|
19.00
|
19.70
|
19.70
|
5.12
|
16,120
|
|
|
1/6/2012
|
+0.40 / +2.17%
|
18.50
|
19.30
|
18.50
|
18.80
|
18.80
|
4.89
|
35,910
|
|
|
1/5/2012
|
+0.40 / +2.22%
|
18.60
|
18.70
|
18.00
|
18.40
|
18.40
|
4.78
|
2,330
|
|
|
1/4/2012
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
4.68
|
2,500
|
|
|
1/3/2012
|
+0.30 / +1.69%
|
17.70
|
18.50
|
17.70
|
18.00
|
18.00
|
4.68
|
8,670
|
|
|
12/30/2011
|
+0.80 / +4.73%
|
17.00
|
17.70
|
16.90
|
17.70
|
17.70
|
4.60
|
10,940
|
|
|
12/29/2011
|
+0.60 / +3.68%
|
16.50
|
16.90
|
16.40
|
16.90
|
16.90
|
4.39
|
20,570
|
|
|
12/28/2011
|
0.00 / 0.00%
|
16.90
|
16.90
|
16.30
|
16.30
|
16.30
|
4.24
|
4,290
|
|
|
12/27/2011
|
-0.70 / -4.12%
|
16.50
|
16.50
|
16.20
|
16.30
|
16.30
|
4.24
|
31,160
|
|
|
12/26/2011
|
0.00 / 0.00%
|
17.00
|
17.00
|
16.50
|
17.00
|
17.00
|
4.42
|
31,020
|
|
|
12/23/2011
|
+0.50 / +3.03%
|
17.20
|
17.20
|
15.80
|
17.00
|
17.00
|
4.42
|
12,630
|
|
|
12/22/2011
|
-0.80 / -4.62%
|
17.00
|
17.00
|
16.50
|
16.50
|
16.50
|
4.29
|
19,130
|
|
|
12/21/2011
|
+0.40 / +2.37%
|
17.00
|
17.30
|
17.00
|
17.30
|
17.30
|
4.50
|
2,360
|
|
|
12/20/2011
|
0.00 / 0.00%
|
16.90
|
17.60
|
16.10
|
16.90
|
16.90
|
4.39
|
172,310
|
|
|
12/19/2011
|
0.00 / 0.00%
|
17.50
|
17.50
|
16.70
|
16.90
|
16.90
|
4.39
|
30,810
|
|
|
12/16/2011
|
0.00 / 0.00%
|
17.10
|
17.20
|
16.90
|
16.90
|
16.90
|
4.39
|
15,170
|
|
|
12/15/2011
|
-0.80 / -4.52%
|
18.00
|
18.00
|
16.90
|
16.90
|
16.90
|
4.39
|
20,240
|
|
|
12/14/2011
|
-0.90 / -4.84%
|
17.80
|
17.90
|
17.70
|
17.70
|
17.70
|
4.60
|
10,970
|
|
|