Fly Leasing Ltd ADR (NY: FLY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	16.84	16.99	16.80	16.85	86,353	+0.19(+1.14%)
Jun 26, 2013	16.62	16.78	16.52	16.66	57,052	+0.08(+0.48%)
Jun 25, 2013	16.39	16.58	16.33	16.58	130,024	+0.19(+1.16%)
Jun 24, 2013	16.42	16.50	16.30	16.39	130,519	-0.03(-0.18%)
Jun 21, 2013	16.35	16.49	16.25	16.42	77,331	+0.08(+0.49%)
Jun 20, 2013	16.43	16.54	16.10	16.34	96,161	-0.15(-0.91%)
Jun 19, 2013	16.58	16.66	16.45	16.49	108,320	+0.01(+0.06%)
Jun 18, 2013	16.62	16.68	16.32	16.48	102,368	-0.03(-0.18%)
Jun 17, 2013	16.50	16.91	16.48	16.51	203,745	+0.25(+1.54%)
Jun 14, 2013	16.31	16.40	16.02	16.26	76,132	+0.05(+0.31%)
Jun 13, 2013	16.51	16.51	16.16	16.21	83,806	-0.23(-1.40%)
Jun 12, 2013	16.67	16.67	16.32	16.44	62,069	+0.10(+0.61%)
Jun 11, 2013	16.35	16.49	16.20	16.34	88,021	+0.26(+1.62%)
Jun 10, 2013	15.77	16.16	15.75	16.08	59,520	+0.30(+1.90%)
Jun 07, 2013	16.11	16.11	15.68	15.78	94,423	-0.10(-0.63%)
Jun 06, 2013	15.26	15.89	15.26	15.88	124,169	+0.57(+3.72%)
Jun 05, 2013	16.42	16.54	14.90	15.31	276,683	-1.11(-6.76%)
Jun 04, 2013	15.93	16.62	15.93	16.42	213,580	+0.54(+3.40%)
Jun 03, 2013	16.13	16.19	15.88	15.88	82,562	-0.20(-1.24%)
May 31, 2013	16.21	16.38	16.06	16.08	41,184	-0.15(-0.92%)
May 30, 2013	16.10	16.45	16.09	16.23	49,965	+0.15(+0.93%)
May 29, 2013	16.39	16.39	15.99	16.08	58,964	-0.29(-1.77%)
May 28, 2013	16.46	16.78	16.27	16.37	115,991	+0.15(+0.92%)
May 24, 2013	17.22	16.24	15.63	16.22	74,891	+0.59(+3.77%)
May 23, 2013	15.87	15.87	15.21	15.63	192,775	-0.34(-2.13%)
May 22, 2013	16.36	16.38	15.80	15.97	170,321	-0.26(-1.60%)
May 21, 2013	16.21	16.47	16.15	16.23	58,690	+0.00(+0.00%)
May 20, 2013	16.40	16.60	16.14	16.23	154,929	-0.17(-1.04%)
May 17, 2013	16.30	16.43	16.19	16.40	133,874	+0.09(+0.55%)
May 16, 2013	16.75	16.77	16.26	16.31	87,467	-0.45(-2.68%)
May 15, 2013	16.96	17.02	16.72	16.76	93,722	+0.00(+0.00%)
May 13, 2013	17.08	17.25	16.75	16.76	115,805	-0.19(-1.12%)
May 10, 2013	16.93	17.37	16.77	16.95	177,036	+0.10(+0.59%)
May 09, 2013	16.75	16.91	16.46	16.85	179,084	+0.18(+1.08%)
May 08, 2013	16.61	16.70	16.24	16.67	117,853	+0.22(+1.34%)
May 07, 2013	16.40	16.50	15.92	16.45	159,362	+0.15(+0.92%)
May 06, 2013	16.37	16.37	15.93	16.30	196,072	+0.12(+0.74%)
May 03, 2013	16.49	16.28	16.06	16.18	258,034	+0.12(+0.75%)
May 02, 2013	15.98	16.50	15.80	16.06	271,143	+0.74(+4.83%)
May 01, 2013	15.33	15.36	15.18	15.32	124,531	+0.12(+0.79%)
Apr 30, 2013	15.00	15.23	14.90	15.20	240,931	-0.02(-0.13%)
Apr 29, 2013	15.05	15.28	15.00	15.22	145,135	-0.07(-0.46%)
Apr 26, 2013	15.11	15.75	15.28	15.29	55,899	+0.00(+0.00%)
Apr 25, 2013	15.36	15.41	15.23	15.29	94,728	-0.02(-0.13%)
Apr 24, 2013	15.17	15.41	15.04	15.31	91,614	+0.16(+1.06%)
Apr 23, 2013	15.12	15.23	15.01	15.15	56,267	+0.15(+1.00%)
Apr 22, 2013	15.06	15.25	14.64	15.00	125,488	-0.08(-0.53%)
Apr 19, 2013	15.07	15.20	14.82	15.08	107,242	-0.05(-0.33%)
Apr 18, 2013	15.40	15.40	14.95	15.13	81,777	-0.08(-0.53%)
Apr 17, 2013	15.66	15.71	14.63	15.21	185,965	-0.53(-3.37%)
Apr 16, 2013	15.90	15.98	15.66	15.74	77,308	-0.04(-0.25%)
Apr 15, 2013	16.25	16.38	15.67	15.78	164,960	-0.34(-2.11%)
Apr 12, 2013	16.07	16.37	16.07	16.12	134,784	+0.05(+0.31%)
Apr 11, 2013	15.62	16.14	15.60	16.07	147,416	+0.52(+3.34%)
Apr 10, 2013	15.33	15.73	15.33	15.55	77,023	+0.18(+1.17%)
Apr 09, 2013	15.50	15.66	15.37	15.37	70,997	-0.14(-0.90%)
Apr 08, 2013	15.30	15.51	15.24	15.51	75,911	+0.28(+1.84%)
Apr 05, 2013	15.06	15.36	14.85	15.23	102,519	+0.04(+0.26%)
Apr 04, 2013	15.44	15.50	14.80	15.19	265,014	-0.24(-1.56%)
Apr 03, 2013	15.81	15.81	15.42	15.43	77,008	-0.32(-2.03%)
Apr 02, 2013	15.81	15.98	15.65	15.75	121,934	+0.01(+0.06%)