|
Closing price on 9/21/2011
|
|
| Open |
29.10 |
| High |
29.10 |
| Low |
29.00 |
| Volume |
8,760 |
| Split-adjusted Price |
7.54 |
|
|
EVE Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/21/2011
|
-0.10 / -0.34%
|
29.10
|
29.10
|
29.00
|
29.00
|
29.00
|
7.54
|
8,760
|
|
|
9/20/2011
|
-0.90 / -3.00%
|
29.00
|
30.00
|
29.00
|
29.10
|
29.10
|
7.56
|
1,560
|
|
|
9/19/2011
|
+0.90 / +3.09%
|
29.50
|
30.00
|
29.50
|
30.00
|
30.00
|
7.80
|
510
|
|
|
9/16/2011
|
-1.30 / -4.28%
|
30.00
|
30.00
|
29.10
|
29.10
|
29.10
|
7.56
|
4,090
|
|
|
9/15/2011
|
+0.20 / +0.66%
|
29.00
|
30.40
|
28.70
|
30.40
|
30.40
|
7.90
|
6,230
|
|
|
9/14/2011
|
-1.50 / -4.73%
|
31.10
|
31.10
|
30.20
|
30.20
|
30.20
|
7.85
|
4,610
|
|
|
9/13/2011
|
-0.10 / -0.31%
|
31.80
|
32.50
|
31.70
|
31.70
|
31.70
|
8.24
|
3,320
|
|
|
9/12/2011
|
+1.00 / +3.25%
|
30.80
|
31.80
|
30.10
|
31.80
|
31.80
|
8.27
|
31,770
|
|
|
9/9/2011
|
+1.30 / +4.41%
|
29.00
|
30.80
|
28.60
|
30.80
|
30.80
|
8.01
|
2,620
|
|
|
9/8/2011
|
-0.50 / -1.67%
|
30.70
|
30.70
|
29.20
|
29.50
|
29.50
|
7.67
|
17,610
|
|
|
9/7/2011
|
-0.50 / -1.64%
|
32.00
|
32.00
|
30.00
|
30.00
|
30.00
|
7.80
|
5,750
|
|
|
9/6/2011
|
-1.60 / -4.98%
|
30.50
|
30.60
|
30.50
|
30.50
|
30.50
|
7.93
|
4,310
|
|
|
9/5/2011
|
-1.40 / -4.18%
|
32.10
|
34.40
|
32.10
|
32.10
|
32.10
|
8.34
|
35,370
|
|
|
9/1/2011
|
+0.50 / +1.52%
|
31.60
|
34.00
|
31.60
|
33.50
|
33.50
|
8.71
|
16,070
|
|
|
8/31/2011
|
-1.10 / -3.23%
|
34.10
|
34.10
|
32.40
|
33.00
|
33.00
|
8.58
|
2,420
|
|
|
8/30/2011
|
+1.50 / +4.60%
|
33.30
|
34.10
|
33.20
|
34.10
|
34.10
|
8.86
|
6,160
|
|
|
8/29/2011
|
+1.50 / +4.82%
|
32.60
|
32.60
|
32.50
|
32.60
|
32.60
|
8.47
|
201,800
|
|
|
8/26/2011
|
+1.40 / +4.71%
|
31.00
|
31.10
|
30.00
|
31.10
|
31.10
|
8.08
|
146,090
|
|
|
8/25/2011
|
+1.40 / +4.95%
|
28.80
|
29.70
|
28.80
|
29.70
|
29.70
|
7.72
|
160
|
|
|
8/24/2011
|
-1.30 / -4.39%
|
28.30
|
28.30
|
28.30
|
28.30
|
28.30
|
7.36
|
10
|
|
|
8/23/2011
|
-1.50 / -4.82%
|
32.60
|
32.60
|
29.60
|
29.60
|
29.60
|
7.69
|
20
|
|
|
8/22/2011
|
+1.40 / +4.71%
|
29.70
|
31.10
|
29.70
|
31.10
|
31.10
|
8.08
|
1,200
|
|
|
8/19/2011
|
-1.50 / -4.81%
|
32.00
|
32.50
|
29.70
|
29.70
|
29.70
|
7.72
|
1,210
|
|
|
8/18/2011
|
-1.50 / -4.59%
|
32.00
|
32.00
|
31.20
|
31.20
|
31.20
|
8.11
|
820
|
|
|
8/17/2011
|
-1.70 / -4.94%
|
32.70
|
32.70
|
32.70
|
32.70
|
32.70
|
8.50
|
660
|
|
|
8/16/2011
|
+1.10 / +3.30%
|
32.00
|
34.40
|
31.70
|
34.40
|
34.40
|
8.94
|
1,160
|
|
|
8/15/2011
|
0.00 / 0.00%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
8.66
|
0
|
|
|
8/12/2011
|
-1.70 / -4.86%
|
33.30
|
33.30
|
33.30
|
33.30
|
33.30
|
8.66
|
1,000
|
|
|
8/11/2011
|
+1.50 / +4.48%
|
33.50
|
35.00
|
33.50
|
35.00
|
35.00
|
9.10
|
2,870
|
|
|
8/10/2011
|
-0.50 / -1.47%
|
34.00
|
34.00
|
33.00
|
33.50
|
33.50
|
8.71
|
4,500
|
|
|