|
Closing price on 3/30/2016
|
|
| Open |
40.00 |
| High |
40.50 |
| Low |
39.00 |
| Volume |
933,280 |
| Split-adjusted Price |
15.96 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/30/2016
|
+2.60 / +6.86%
|
40.00
|
40.50
|
39.00
|
40.50
|
40.22
|
15.96
|
933,280
|
|
|
3/29/2016
|
+2.40 / +6.76%
|
35.50
|
37.90
|
35.50
|
37.90
|
36.97
|
14.93
|
1,022,370
|
|
|
3/28/2016
|
-0.20 / -0.56%
|
35.70
|
35.80
|
35.20
|
35.50
|
35.64
|
13.99
|
320,160
|
|
|
3/25/2016
|
-0.40 / -1.11%
|
36.10
|
36.60
|
35.70
|
35.70
|
36.11
|
14.07
|
404,440
|
|
|
3/24/2016
|
+0.60 / +1.69%
|
36.20
|
36.50
|
35.60
|
36.10
|
36.10
|
14.22
|
262,560
|
|
|
3/23/2016
|
-1.30 / -3.53%
|
37.00
|
37.00
|
35.50
|
35.50
|
36.04
|
13.99
|
438,930
|
|
|
3/22/2016
|
+1.60 / +4.55%
|
35.70
|
36.80
|
35.20
|
36.80
|
36.13
|
14.50
|
278,880
|
|
|
3/21/2016
|
+0.10 / +0.28%
|
35.30
|
35.40
|
34.60
|
35.20
|
35.00
|
13.87
|
371,410
|
|
|
3/18/2016
|
-0.20 / -0.57%
|
36.00
|
36.40
|
35.10
|
35.10
|
35.60
|
13.83
|
524,320
|
|
|
3/17/2016
|
-1.20 / -3.29%
|
37.00
|
37.90
|
35.30
|
35.30
|
36.77
|
13.91
|
345,930
|
|
|
3/16/2016
|
-0.40 / -1.08%
|
37.00
|
37.30
|
36.50
|
36.50
|
36.73
|
14.38
|
249,180
|
|
|
3/15/2016
|
-1.00 / -2.64%
|
37.90
|
38.50
|
36.30
|
36.90
|
37.26
|
14.54
|
705,270
|
|
|
3/14/2016
|
-0.30 / -0.79%
|
38.60
|
39.00
|
37.80
|
37.90
|
38.31
|
14.93
|
329,540
|
|
|
3/11/2016
|
+0.10 / +0.26%
|
38.10
|
40.00
|
37.80
|
38.20
|
38.89
|
15.05
|
669,880
|
|
|
3/10/2016
|
+2.00 / +5.54%
|
36.60
|
38.60
|
36.60
|
38.10
|
37.51
|
15.01
|
717,970
|
|
|
3/9/2016
|
+0.60 / +1.69%
|
35.40
|
36.30
|
35.20
|
36.10
|
35.96
|
14.22
|
449,090
|
|
|
3/8/2016
|
+0.70 / +2.01%
|
34.90
|
36.40
|
34.60
|
35.50
|
35.60
|
13.99
|
364,500
|
|
|
3/7/2016
|
-0.60 / -1.69%
|
35.90
|
36.60
|
34.60
|
34.80
|
35.71
|
13.71
|
411,990
|
|
|
3/4/2016
|
+2.00 / +5.99%
|
33.40
|
35.70
|
33.30
|
35.40
|
34.95
|
13.95
|
1,075,220
|
|
|
3/3/2016
|
-0.50 / -1.47%
|
34.20
|
34.20
|
33.40
|
33.40
|
33.63
|
13.16
|
269,470
|
|
|
3/2/2016
|
+1.20 / +3.67%
|
32.70
|
33.90
|
31.60
|
33.90
|
32.97
|
13.36
|
524,170
|
|
|
3/1/2016
|
-0.10 / -0.30%
|
32.80
|
33.10
|
32.50
|
32.70
|
32.74
|
12.88
|
154,240
|
|
|
2/29/2016
|
+0.30 / +0.92%
|
32.60
|
33.40
|
32.60
|
32.80
|
32.87
|
12.92
|
294,310
|
|
|
2/26/2016
|
+1.10 / +3.50%
|
31.90
|
32.90
|
31.50
|
32.50
|
32.26
|
12.81
|
449,760
|
|
|
2/25/2016
|
-1.20 / -3.68%
|
32.80
|
33.30
|
31.40
|
31.40
|
32.27
|
12.37
|
347,020
|
|
|
2/24/2016
|
+0.20 / +0.62%
|
32.40
|
33.20
|
32.40
|
32.60
|
32.91
|
12.85
|
254,070
|
|
|
2/23/2016
|
-0.60 / -1.82%
|
32.80
|
34.50
|
32.40
|
32.40
|
33.35
|
12.77
|
459,680
|
|
|
2/22/2016
|
-1.40 / -4.07%
|
34.60
|
35.50
|
32.70
|
33.00
|
33.55
|
13.00
|
710,310
|
|
|
2/19/2016
|
+1.50 / +4.56%
|
34.80
|
35.20
|
32.90
|
34.40
|
34.25
|
13.55
|
549,910
|
|
|
2/18/2016
|
+2.10 / +6.82%
|
31.00
|
32.90
|
30.80
|
32.90
|
32.11
|
12.96
|
998,580
|
|
|