|
Closing price on 3/4/2016
|
|
| Open |
33.40 |
| High |
35.70 |
| Low |
33.30 |
| Volume |
1,075,220 |
| Split-adjusted Price |
13.95 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
2/17/2016
|
+0.90 / +3.01%
|
31.50
|
31.90
|
30.10
|
30.80
|
31.00
|
12.14
|
786,260
|
|
|
2/16/2016
|
+1.90 / +6.79%
|
29.80
|
29.90
|
28.80
|
29.90
|
29.85
|
11.78
|
1,384,310
|
|
|
2/15/2016
|
+1.70 / +6.46%
|
27.70
|
28.00
|
26.30
|
28.00
|
27.01
|
11.03
|
453,870
|
|
|
2/5/2016
|
+0.30 / +1.15%
|
27.70
|
27.80
|
26.30
|
26.30
|
26.81
|
10.36
|
163,710
|
|
|
2/4/2016
|
+0.40 / +1.56%
|
25.00
|
27.30
|
24.50
|
26.00
|
27.06
|
10.24
|
1,493,670
|
|
|
2/3/2016
|
-0.40 / -1.54%
|
26.90
|
27.80
|
24.50
|
25.60
|
26.18
|
10.09
|
478,610
|
|
|
2/2/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.24
|
3,150
|
|
|
2/1/2016
|
-1.90 / -6.81%
|
26.50
|
26.60
|
26.00
|
26.00
|
26.28
|
10.24
|
22,280
|
|
|
1/29/2016
|
+1.50 / +5.68%
|
27.90
|
27.90
|
27.90
|
27.90
|
27.90
|
10.99
|
50
|
|
|
1/28/2016
|
+0.30 / +1.15%
|
24.30
|
26.40
|
24.30
|
26.40
|
24.30
|
10.40
|
6,010
|
|
|
1/27/2016
|
+0.10 / +0.38%
|
24.30
|
26.10
|
24.20
|
26.10
|
24.21
|
10.28
|
7,430
|
|
|
1/26/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.24
|
0
|
|
|
1/25/2016
|
0.00 / 0.00%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.24
|
0
|
|
|
1/22/2016
|
+0.80 / +3.17%
|
26.00
|
26.00
|
26.00
|
26.00
|
26.00
|
10.24
|
10
|
|
|
1/21/2016
|
-1.80 / -6.67%
|
26.00
|
26.90
|
25.20
|
25.20
|
25.71
|
9.93
|
1,710
|
|
|
1/20/2016
|
0.00 / 0.00%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
10.64
|
0
|
|
|
1/19/2016
|
+0.90 / +3.45%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
10.64
|
10
|
|
|
1/18/2016
|
0.00 / 0.00%
|
26.10
|
26.10
|
25.00
|
26.10
|
25.95
|
10.28
|
190
|
|
|