|
Closing price on 4/25/2016
|
|
| Open |
44.80 |
| High |
46.50 |
| Low |
44.00 |
| Volume |
314,340 |
| Split-adjusted Price |
18.32 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/25/2016
|
+1.70 / +3.79%
|
44.80
|
46.50
|
44.00
|
46.50
|
45.52
|
18.32
|
314,340
|
|
|
4/22/2016
|
+1.00 / +2.28%
|
44.00
|
44.80
|
43.50
|
44.80
|
44.17
|
17.65
|
297,540
|
|
|
4/21/2016
|
+1.80 / +4.29%
|
42.20
|
44.80
|
42.20
|
43.80
|
43.78
|
17.26
|
486,220
|
|
|
4/20/2016
|
-2.20 / -4.98%
|
44.30
|
45.30
|
41.80
|
42.00
|
43.00
|
16.55
|
592,670
|
|
|
4/19/2016
|
-3.30 / -6.95%
|
44.20
|
45.90
|
44.20
|
44.20
|
44.29
|
17.42
|
1,027,620
|
|
|
4/15/2016
|
-3.50 / -6.86%
|
52.00
|
52.50
|
47.50
|
47.50
|
49.31
|
18.72
|
661,890
|
|
|
4/14/2016
|
+1.30 / +2.62%
|
50.00
|
53.00
|
49.80
|
51.00
|
51.38
|
20.10
|
608,490
|
|
|
4/13/2016
|
+1.30 / +2.69%
|
48.40
|
49.70
|
48.40
|
49.70
|
49.04
|
19.58
|
262,280
|
|
|
4/12/2016
|
+0.90 / +1.89%
|
47.50
|
50.00
|
47.20
|
48.40
|
48.70
|
19.07
|
480,240
|
|
|
4/11/2016
|
-0.50 / -1.04%
|
48.00
|
48.90
|
47.40
|
47.50
|
47.89
|
18.72
|
316,090
|
|
|
4/8/2016
|
+2.20 / +4.80%
|
46.00
|
49.00
|
46.00
|
48.00
|
48.26
|
18.91
|
596,720
|
|
|
4/7/2016
|
+2.20 / +5.05%
|
44.00
|
45.80
|
44.00
|
45.80
|
45.03
|
18.05
|
546,730
|
|
|
4/6/2016
|
+0.10 / +0.23%
|
43.60
|
43.70
|
41.80
|
43.60
|
43.15
|
17.18
|
304,970
|
|
|
4/5/2016
|
+0.70 / +1.64%
|
43.00
|
43.70
|
43.00
|
43.50
|
43.33
|
17.14
|
173,150
|
|
|
4/4/2016
|
+0.20 / +0.47%
|
43.50
|
44.10
|
42.60
|
42.80
|
43.43
|
16.86
|
597,870
|
|
|
4/1/2016
|
+1.80 / +4.41%
|
40.90
|
42.80
|
40.90
|
42.60
|
41.88
|
16.79
|
666,270
|
|
|
3/31/2016
|
+0.30 / +0.74%
|
40.50
|
43.30
|
40.50
|
40.80
|
41.98
|
16.08
|
530,560
|
|
|
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
|
|
|