|
Closing price on 2/17/2012
|
|
| Open |
25.00 |
| High |
25.40 |
| Low |
24.80 |
| Volume |
13,270 |
| Split-adjusted Price |
6.60 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/17/2012
|
-0.10 / -0.39%
|
25.00
|
25.40
|
24.80
|
25.40
|
25.40
|
6.60
|
13,270
|
|
|
2/16/2012
|
+0.20 / +0.79%
|
25.40
|
25.50
|
24.10
|
25.50
|
25.50
|
6.63
|
28,020
|
|
|
2/15/2012
|
0.00 / 0.00%
|
24.60
|
25.30
|
24.60
|
25.30
|
25.30
|
6.58
|
6,800
|
|
|
2/14/2012
|
0.00 / 0.00%
|
25.30
|
25.50
|
25.00
|
25.30
|
25.30
|
6.58
|
52,870
|
|
|
2/13/2012
|
+0.10 / +0.40%
|
25.00
|
25.80
|
24.90
|
25.30
|
25.30
|
6.58
|
13,480
|
|
|
2/10/2012
|
+0.70 / +2.86%
|
24.00
|
25.40
|
24.00
|
25.20
|
25.20
|
6.55
|
15,980
|
|
|
2/9/2012
|
+1.00 / +4.26%
|
24.40
|
24.50
|
23.00
|
24.50
|
24.50
|
6.37
|
32,420
|
|
|
2/8/2012
|
+1.10 / +4.91%
|
22.60
|
23.50
|
22.60
|
23.50
|
23.50
|
6.11
|
9,480
|
|
|
2/7/2012
|
0.00 / 0.00%
|
22.90
|
22.90
|
22.00
|
22.40
|
22.40
|
5.82
|
58,810
|
|
|
2/6/2012
|
-0.40 / -1.75%
|
22.70
|
22.70
|
22.10
|
22.40
|
22.40
|
5.82
|
10,070
|
|
|
2/3/2012
|
-0.50 / -2.15%
|
23.30
|
23.30
|
22.50
|
22.80
|
22.80
|
5.93
|
27,800
|
|
|
2/2/2012
|
+0.70 / +3.10%
|
23.20
|
23.30
|
22.70
|
23.30
|
23.30
|
6.06
|
9,110
|
|
|
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
|
|
|