Embraer-Empresa Brasileira DE Aeronautica ADR (NY: ERJ )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	19.84	20.58	19.76	20.11	2,136,006	+0.25(+1.25%)
Jul 28, 2017	20.37	20.41	19.53	19.86	1,274,280	+0.02(+0.10%)
Jul 27, 2017	19.75	19.89	19.68	19.84	787,565	+0.23(+1.16%)
Jul 26, 2017	19.48	19.73	19.33	19.62	650,002	+0.09(+0.46%)
Jul 25, 2017	19.67	19.73	19.43	19.53	667,419	-0.11(-0.56%)
Jul 24, 2017	19.63	19.67	19.42	19.64	506,415	+0.02(+0.10%)
Jul 21, 2017	19.69	19.71	19.51	19.62	787,951	-0.02(-0.10%)
Jul 20, 2017	19.33	19.69	19.33	19.64	681,544	+0.31(+1.59%)
Jul 19, 2017	19.16	19.33	19.00	19.33	727,455	+0.13(+0.67%)
Jul 18, 2017	19.40	19.41	18.87	19.20	904,730	-0.15(-0.77%)
Jul 17, 2017	19.28	19.56	19.12	19.35	580,501	+0.14(+0.72%)
Jul 14, 2017	19.27	19.46	19.12	19.21	695,817	-0.01(-0.05%)
Jul 13, 2017	19.19	19.54	19.15	19.22	1,222,922	+0.00(+0.00%)
Jul 12, 2017	19.53	19.53	18.85	19.22	1,341,385	-0.16(-0.82%)
Jul 11, 2017	19.18	19.52	19.13	19.38	835,384	+0.37(+1.93%)
Jul 10, 2017	18.74	19.08	18.67	19.01	411,297	+0.37(+1.97%)
Jul 07, 2017	18.80	18.87	18.44	18.64	531,655	+0.09(+0.48%)
Jul 06, 2017	18.86	18.89	18.45	18.55	790,142	-0.38(-1.99%)
Jul 05, 2017	18.43	18.98	18.27	18.93	1,031,395	+0.75(+4.15%)