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

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	20.57	20.68	20.21	20.35	1,285,664	-0.25(-1.23%)
May 27, 2016	20.72	20.61	20.61	20.61	1,812,097	-0.23(-1.13%)
May 26, 2016	20.79	20.99	20.63	20.84	1,295,095	+0.16(+0.76%)
May 25, 2016	20.95	21.05	20.65	20.68	1,079,460	-0.17(-0.80%)
May 24, 2016	20.79	20.94	20.61	20.85	572,023	+0.21(+0.99%)
May 23, 2016	20.73	20.79	20.57	20.65	558,337	-0.35(-1.68%)
May 20, 2016	20.80	21.19	20.76	21.00	574,674	+0.14(+0.66%)
May 19, 2016	21.01	21.01	20.67	20.86	1,369,480	+0.02(+0.09%)
May 18, 2016	20.46	21.12	20.46	20.84	750,743	-0.10(-0.47%)
May 17, 2016	20.88	21.06	20.69	20.94	838,883	+0.06(+0.28%)
May 16, 2016	20.48	21.07	20.48	20.88	914,555	+0.35(+1.71%)
May 13, 2016	20.84	20.99	20.46	20.53	1,392,098	-0.60(-2.82%)
May 12, 2016	21.72	21.76	21.11	21.12	702,133	-0.60(-2.75%)
May 11, 2016	22.50	22.50	21.72	21.72	1,008,008	-0.34(-1.55%)
May 10, 2016	21.75	22.16	21.69	22.06	2,200,180	+0.46(+2.13%)
May 09, 2016	21.23	21.70	21.23	21.60	1,975,911	+0.25(+1.19%)
May 06, 2016	21.91	21.98	21.32	21.35	2,883,312	-0.64(-2.89%)
May 05, 2016	22.27	22.43	21.78	21.98	1,873,373	-0.19(-0.84%)
May 04, 2016	22.24	22.28	22.01	22.17	1,022,117	-0.05(-0.22%)
May 03, 2016	22.33	22.50	22.17	22.22	1,306,777	-0.33(-1.47%)
May 02, 2016	22.72	22.74	22.33	22.55	1,686,942	-0.03(-0.13%)
Apr 29, 2016	24.44	24.44	21.69	22.58	3,115,504	-1.12(-4.74%)
Apr 28, 2016	24.19	24.29	23.65	23.71	1,718,021	-0.49(-2.02%)
Apr 27, 2016	24.09	24.45	24.09	24.19	1,801,976	+0.29(+1.23%)
Apr 26, 2016	23.69	24.00	23.54	23.90	929,564	+0.45(+1.92%)
Apr 25, 2016	23.70	23.77	23.38	23.45	569,182	-0.24(-1.03%)
Apr 22, 2016	23.63	23.98	23.41	23.70	621,364	-0.23(-0.98%)
Apr 21, 2016	24.12	24.28	23.86	23.93	491,568	-0.16(-0.65%)
Apr 20, 2016	23.71	24.28	23.65	24.09	1,466,217	+0.16(+0.65%)
Apr 19, 2016	24.24	24.24	23.91	23.93	1,162,872	-0.18(-0.73%)
Apr 18, 2016	24.17	24.26	23.96	24.11	1,122,511	-0.44(-1.79%)
Apr 15, 2016	24.40	24.85	24.31	24.55	2,012,583	+0.18(+0.72%)
Apr 14, 2016	24.19	24.49	23.81	24.37	1,676,554	+0.38(+1.59%)
Apr 13, 2016	23.66	24.24	23.66	23.99	1,464,001	+0.36(+1.53%)
Apr 12, 2016	23.71	23.74	23.14	23.63	1,662,092	+0.20(+0.83%)
Apr 11, 2016	24.04	24.31	23.42	23.43	1,628,214	-0.56(-2.32%)
Apr 08, 2016	24.34	24.34	23.79	23.99	1,149,845	+0.16(+0.66%)
Apr 07, 2016	24.01	24.21	23.80	23.83	1,070,866	-0.17(-0.69%)
Apr 06, 2016	24.13	24.29	23.90	24.00	1,219,331	-0.29(-1.21%)
Apr 05, 2016	24.59	24.70	24.25	24.29	900,886	-0.62(-2.47%)
Apr 04, 2016	25.17	25.38	24.78	24.91	690,595	-0.64(-2.49%)
Apr 01, 2016	25.55	25.74	25.20	25.54	795,617	-0.22(-0.87%)
Mar 31, 2016	25.88	25.94	25.56	25.77	584,959	-0.08(-0.30%)
Mar 30, 2016	25.97	26.06	25.73	25.85	477,775	+0.03(+0.11%)
Mar 29, 2016	25.20	25.84	25.07	25.82	586,807	+0.47(+1.85%)
Mar 28, 2016	25.57	25.57	25.12	25.35	835,983	+0.36(+1.45%)
Mar 24, 2016	24.71	24.99	24.99	24.99	656,238	+0.22(+0.91%)
Mar 23, 2016	25.00	25.03	24.72	24.76	585,822	-0.41(-1.63%)
Mar 22, 2016	24.83	25.32	24.66	25.17	602,045	+0.36(+1.44%)
Mar 21, 2016	24.63	24.87	24.56	24.81	1,280,637	+0.29(+1.19%)
Mar 18, 2016	24.44	24.62	24.28	24.52	1,123,788	+0.14(+0.56%)
Mar 17, 2016	23.83	24.46	23.83	24.39	1,762,454	+0.07(+0.28%)
Mar 16, 2016	24.00	24.39	23.71	24.32	1,060,469	+0.20(+0.81%)
Mar 15, 2016	24.13	24.32	23.70	24.12	1,260,891	+0.17(+0.69%)
Mar 14, 2016	24.17	24.34	23.85	23.96	945,976	-0.42(-1.72%)
Mar 11, 2016	23.81	24.42	23.58	24.38	1,653,170	+0.81(+3.44%)
Mar 10, 2016	23.80	23.93	23.29	23.57	2,846,283	-1.07(-4.36%)
Mar 09, 2016	24.86	24.95	24.39	24.64	1,745,771	+0.25(+1.04%)
Mar 08, 2016	24.44	24.55	24.11	24.39	1,932,261	-0.29(-1.19%)
Mar 07, 2016	24.43	25.00	24.34	24.68	1,747,264	+0.60(+2.47%)
Mar 04, 2016	23.09	24.97	23.07	24.08	3,406,026	-1.52(-5.95%)
Mar 03, 2016	27.27	27.27	25.39	25.60	3,065,692	-3.44(-11.86%)
Mar 02, 2016	28.96	29.63	28.91	29.05	1,163,970	-0.34(-1.16%)
Mar 01, 2016	29.42	29.89	29.31	29.39	741,284	+0.15(+0.50%)
Feb 29, 2016	29.53	29.70	29.08	29.24	967,113	+0.30(+1.05%)
Feb 26, 2016	28.96	29.85	28.71	28.94	1,061,662	-0.66(-2.24%)
Feb 25, 2016	29.64	29.91	29.10	29.61	419,197	+0.69(+2.40%)
Feb 24, 2016	28.15	29.01	28.05	28.91	492,325	-0.20(-0.70%)
Feb 23, 2016	29.52	29.69	28.97	29.12	657,004	-0.40(-1.36%)
Feb 22, 2016	29.35	29.85	29.25	29.52	728,076	+1.06(+3.74%)
Feb 19, 2016	28.62	28.68	28.26	28.45	460,380	-0.53(-1.82%)
Feb 18, 2016	28.98	29.35	28.82	28.98	567,108	+0.14(+0.47%)
Feb 17, 2016	28.51	29.00	28.49	28.84	573,819	+0.35(+1.23%)
Feb 16, 2016	27.76	28.50	27.59	28.49	604,043	+0.89(+3.22%)
Feb 12, 2016	27.20	27.61	27.61	27.61	470,285	+0.67(+2.50%)
Feb 11, 2016	27.49	27.88	26.54	26.93	733,621	-1.13(-4.03%)
Feb 10, 2016	27.95	28.45	27.86	28.06	438,346	+0.20(+0.74%)
Feb 09, 2016	27.22	28.19	27.20	27.86	590,442	-0.01(-0.04%)
Feb 08, 2016	27.33	27.96	27.03	27.87	554,547	+0.13(+0.46%)
Feb 05, 2016	28.06	28.15	27.60	27.74	665,021	-0.04(-0.14%)
Feb 04, 2016	26.91	27.85	26.88	27.78	569,814	+0.39(+1.42%)
Feb 03, 2016	27.36	27.57	26.40	27.39	755,822	+0.68(+2.56%)
Feb 02, 2016	27.36	27.48	26.65	26.71	488,694	-1.45(-5.16%)
Feb 01, 2016	27.61	28.34	27.06	28.16	711,693	+0.08(+0.28%)
Jan 29, 2016	26.69	28.09	26.51	28.08	1,455,335	+2.39(+9.30%)
Jan 28, 2016	26.46	26.70	25.61	25.69	1,238,717	-0.84(-3.16%)
Jan 27, 2016	26.33	27.11	26.22	26.53	887,408	+0.09(+0.33%)
Jan 26, 2016	26.00	26.45	25.98	26.44	834,586	+0.42(+1.61%)
Jan 25, 2016	26.36	26.40	25.91	26.02	848,888	-0.50(-1.88%)
Jan 22, 2016	25.83	26.53	25.75	26.52	1,533,696	+1.36(+5.39%)
Jan 21, 2016	25.22	25.77	25.09	25.17	781,291	-0.63(-2.46%)
Jan 20, 2016	25.77	25.99	24.94	25.80	758,139	-0.63(-2.40%)
Jan 19, 2016	26.10	26.62	26.08	26.43	1,244,065	+0.55(+2.11%)
Jan 15, 2016	26.13	25.89	25.89	25.89	1,186,525	-1.48(-5.42%)
Jan 14, 2016	27.10	27.54	26.81	27.37	1,230,408	+0.13(+0.47%)
Jan 13, 2016	28.03	28.26	27.22	27.24	857,215	-0.99(-3.49%)
Jan 12, 2016	27.34	28.26	27.32	28.23	1,168,355	+0.96(+3.51%)
Jan 11, 2016	27.64	27.65	26.95	27.27	740,375	+0.18(+0.65%)
Jan 08, 2016	27.53	27.62	27.05	27.10	592,639	-0.19(-0.68%)
Jan 07, 2016	27.12	27.74	27.07	27.28	840,993	-0.95(-3.35%)
Jan 06, 2016	27.94	28.39	27.93	28.23	773,767	-0.39(-1.36%)
Jan 05, 2016	28.58	28.77	28.20	28.62	971,352	+0.31(+1.10%)
Jan 04, 2016	28.84	28.84	27.95	28.31	902,259	-0.52(-1.79%)
Dec 31, 2015	28.99	28.82	28.82	28.82	298,219	-0.33(-1.14%)
Dec 30, 2015	29.24	29.51	28.93	29.16	800,156	+0.02(+0.07%)
Dec 29, 2015	29.20	29.26	28.92	29.14	541,981	+0.26(+0.91%)
Dec 28, 2015	29.09	29.12	28.81	28.87	602,690	+0.23(+0.82%)
Dec 24, 2015	28.64	28.64	28.64	28.64	283,975	+0.03(+0.10%)
Dec 23, 2015	28.48	28.64	28.43	28.61	718,212	+0.14(+0.48%)
Dec 22, 2015	27.95	28.57	27.91	28.47	1,005,917	+0.54(+1.92%)
Dec 21, 2015	28.36	28.36	27.74	27.94	1,127,617	+0.11(+0.39%)
Dec 18, 2015	28.64	28.81	27.83	27.83	1,352,627	-1.20(-4.13%)
Dec 17, 2015	29.59	29.74	28.98	29.03	1,235,929	-0.42(-1.42%)
Dec 16, 2015	28.79	29.58	28.69	29.45	1,429,895	+0.25(+0.87%)
Dec 15, 2015	29.68	29.68	29.08	29.19	1,161,539	-0.03(-0.10%)
Dec 14, 2015	29.58	29.60	28.98	29.22	1,422,506	-0.06(-0.20%)
Dec 11, 2015	29.78	29.98	29.25	29.28	1,017,852	-0.89(-2.94%)
Dec 10, 2015	30.44	30.69	30.15	30.17	845,054	-0.19(-0.64%)
Dec 09, 2015	31.01	31.28	30.27	30.36	1,268,446	-0.21(-0.70%)
Dec 08, 2015	30.66	30.75	30.51	30.58	927,594	-0.49(-1.57%)
Dec 07, 2015	31.53	31.54	30.98	31.06	775,676	-0.11(-0.34%)
Dec 04, 2015	31.18	31.52	30.80	31.17	1,011,284	+0.37(+1.20%)
Dec 03, 2015	31.41	31.67	30.71	30.80	1,883,790	+0.37(+1.22%)
Dec 02, 2015	30.21	30.52	29.76	30.43	1,696,288	+0.57(+1.93%)
Dec 01, 2015	30.09	30.21	29.75	29.86	1,499,736	-0.63(-2.08%)
Nov 30, 2015	29.87	30.92	29.78	30.49	1,262,083	+0.39(+1.30%)
Nov 27, 2015	30.37	30.41	29.96	30.10	398,406	-0.31(-1.03%)
Nov 25, 2015	30.06	30.41	30.41	30.41	652,382	-0.41(-1.33%)
Nov 24, 2015	30.90	31.12	30.51	30.82	791,545	-0.17(-0.53%)
Nov 23, 2015	30.67	31.06	30.58	30.99	1,584,975	+0.18(+0.57%)
Nov 20, 2015	30.57	30.89	30.21	30.81	678,903	+0.33(+1.09%)
Nov 19, 2015	30.07	30.48	29.96	30.48	816,013	+0.81(+2.73%)
Nov 18, 2015	29.53	29.67	29.32	29.67	671,206	+0.44(+1.50%)
Nov 17, 2015	29.79	29.86	29.14	29.23	788,602	-0.36(-1.22%)
Nov 16, 2015	28.79	29.69	28.76	29.59	960,295	+0.77(+2.67%)
Nov 13, 2015	28.71	29.09	28.31	28.82	1,308,796	+0.64(+2.28%)
Nov 12, 2015	28.35	28.74	28.01	28.18	964,315	-0.55(-1.90%)
Nov 11, 2015	29.22	29.26	28.59	28.73	1,031,526	-0.03(-0.10%)
Nov 10, 2015	28.51	28.82	28.02	28.76	639,085	+0.43(+1.51%)
Nov 09, 2015	28.84	29.16	28.20	28.33	697,781	-0.83(-2.84%)
Nov 06, 2015	28.90	29.23	28.50	29.15	690,564	-0.03(-0.10%)
Nov 05, 2015	29.07	29.57	29.07	29.18	774,167	+0.11(+0.37%)
Nov 04, 2015	30.12	30.47	28.91	29.08	1,308,450	-1.13(-3.74%)
Nov 03, 2015	29.27	30.65	29.27	30.21	1,644,052	+1.07(+3.68%)
Nov 02, 2015	28.57	29.15	28.17	29.14	622,990	+0.52(+1.80%)
Oct 30, 2015	28.86	29.15	28.48	28.62	831,757	+0.00(+0.00%)
Oct 29, 2015	27.57	28.77	27.55	28.62	1,004,703	+0.96(+3.49%)
Oct 28, 2015	27.74	27.94	27.25	27.65	859,143	-0.06(-0.21%)
Oct 27, 2015	26.81	27.93	26.60	27.71	1,301,455	+1.12(+4.21%)
Oct 26, 2015	27.20	27.44	26.35	26.59	1,051,009	-0.76(-2.78%)
Oct 23, 2015	27.19	27.46	27.07	27.35	675,650	+0.37(+1.37%)
Oct 22, 2015	26.27	26.99	26.25	26.98	761,038	+0.89(+3.40%)
Oct 21, 2015	26.47	26.49	26.01	26.10	482,040	-0.36(-1.36%)
Oct 20, 2015	26.57	26.68	26.12	26.46	641,599	-0.02(-0.07%)
Oct 19, 2015	26.39	26.67	26.21	26.48	634,710	-0.38(-1.42%)
Oct 16, 2015	26.73	26.94	26.35	26.86	991,891	+0.37(+1.40%)
Oct 15, 2015	25.68	26.50	25.58	26.48	856,318	+0.67(+2.60%)
Oct 14, 2015	25.97	26.44	25.72	25.81	796,305	-0.12(-0.45%)
Oct 13, 2015	26.38	26.83	25.92	25.93	1,045,447	-0.83(-3.10%)
Oct 12, 2015	27.25	27.38	26.68	26.76	667,419	-0.63(-2.31%)
Oct 09, 2015	27.36	27.44	26.94	27.39	772,211	+0.44(+1.63%)
Oct 08, 2015	26.36	26.95	26.16	26.95	792,159	+0.55(+2.07%)
Oct 07, 2015	25.76	26.68	25.76	26.41	1,260,928	+0.60(+2.34%)
Oct 06, 2015	25.96	26.17	25.78	25.80	886,951	+0.05(+0.19%)
Oct 05, 2015	25.40	25.93	25.38	25.75	766,328	+0.74(+2.96%)
Oct 02, 2015	24.65	25.23	24.26	25.01	1,750,701	+0.14(+0.55%)
Oct 01, 2015	25.11	25.31	24.58	24.88	884,918	-0.05(-0.20%)
Sep 30, 2015	25.19	25.24	24.66	24.93	862,032	+0.43(+1.75%)
Sep 29, 2015	24.05	24.61	23.88	24.50	775,847	+0.22(+0.92%)
Sep 28, 2015	24.73	24.75	24.26	24.27	1,110,178	-0.49(-1.97%)
Sep 25, 2015	25.06	25.25	24.57	24.76	1,342,269	+0.15(+0.59%)
Sep 24, 2015	23.66	24.69	23.31	24.61	1,643,880	+0.11(+0.44%)
Sep 23, 2015	25.22	25.22	24.44	24.51	1,130,206	-0.89(-3.49%)
Sep 22, 2015	25.19	25.52	24.90	25.39	911,187	-0.19(-0.76%)
Sep 21, 2015	25.34	25.91	25.33	25.59	711,871	+0.01(+0.04%)
Sep 18, 2015	25.65	26.08	25.46	25.58	1,357,983	-0.66(-2.53%)
Sep 17, 2015	25.64	26.73	25.64	26.24	1,133,596	+0.08(+0.30%)
Sep 16, 2015	25.39	26.26	25.26	26.16	1,800,363	+1.07(+4.27%)
Sep 15, 2015	24.62	25.34	24.54	25.09	1,418,490	+0.42(+1.70%)
Sep 14, 2015	24.10	24.90	23.82	24.67	1,136,171	+0.85(+3.56%)
Sep 11, 2015	24.15	24.20	23.65	23.82	623,630	-0.32(-1.33%)
Sep 10, 2015	23.97	24.57	23.86	24.15	982,104	+0.19(+0.77%)
Sep 09, 2015	24.53	24.75	23.95	23.96	887,864	-0.23(-0.97%)
Sep 08, 2015	24.63	24.79	23.98	24.20	759,670	+0.21(+0.89%)
Sep 04, 2015	24.21	23.98	23.98	23.98	970,620	-0.54(-2.19%)
Sep 03, 2015	24.33	24.95	24.24	24.52	1,023,473	-0.03(-0.12%)
Sep 02, 2015	23.77	24.55	23.70	24.55	992,877	+0.84(+3.54%)
Sep 01, 2015	23.91	24.19	23.60	23.71	952,184	-0.93(-3.76%)
Aug 31, 2015	24.26	24.83	23.99	24.63	928,462	-0.23(-0.94%)
Aug 28, 2015	24.82	25.12	24.69	24.87	836,940	-0.31(-1.24%)
Aug 27, 2015	25.14	25.52	24.87	25.18	952,976	+0.31(+1.25%)
Aug 26, 2015	23.66	24.92	23.64	24.87	848,432	+1.27(+5.37%)
Aug 25, 2015	24.52	24.63	23.58	23.60	1,125,969	-0.25(-1.06%)
Aug 24, 2015	22.72	24.62	22.56	23.85	2,510,107	-1.17(-4.67%)
Aug 21, 2015	25.25	25.35	24.85	25.02	950,543	-0.40(-1.57%)
Aug 20, 2015	25.61	25.75	25.39	25.42	872,014	-0.32(-1.25%)
Aug 19, 2015	25.92	25.99	25.51	25.74	744,989	-0.26(-1.01%)
Aug 18, 2015	25.96	26.19	25.86	26.01	577,034	-0.28(-1.05%)
Aug 17, 2015	26.19	26.33	26.00	26.28	761,699	-0.05(-0.18%)
Aug 14, 2015	26.61	26.69	26.27	26.33	845,821	-0.18(-0.70%)
Aug 13, 2015	26.67	26.75	26.49	26.52	538,683	-0.35(-1.30%)
Aug 12, 2015	26.83	26.98	26.47	26.87	480,202	-0.09(-0.32%)
Aug 11, 2015	27.62	27.80	26.92	26.96	624,391	-1.20(-4.25%)
Aug 10, 2015	27.19	28.16	27.16	28.15	423,416	+1.01(+3.73%)
Aug 07, 2015	27.06	27.43	26.94	27.14	430,557	-0.25(-0.92%)
Aug 06, 2015	27.60	27.83	27.24	27.39	462,628	-0.03(-0.11%)
Aug 05, 2015	27.29	27.70	27.19	27.42	859,377	+0.12(+0.43%)
Aug 04, 2015	27.01	27.34	27.01	27.31	636,268	+0.29(+1.08%)
Aug 03, 2015	27.14	27.21	26.86	27.01	724,230	-0.08(-0.29%)
Jul 31, 2015	26.30	27.42	26.27	27.09	1,531,199	+1.24(+4.78%)
Jul 30, 2015	26.79	26.92	25.03	25.86	2,703,416	-1.90(-6.84%)
Jul 29, 2015	27.60	27.96	27.35	27.75	934,618	+0.18(+0.63%)
Jul 28, 2015	27.17	27.62	26.96	27.58	832,871	+0.41(+1.50%)
Jul 27, 2015	27.22	27.35	26.94	27.17	673,476	-0.48(-1.72%)
Jul 24, 2015	27.97	28.05	27.60	27.65	1,047,748	-0.45(-1.59%)
Jul 23, 2015	28.40	28.72	28.07	28.09	526,691	-0.45(-1.57%)
Jul 22, 2015	29.29	29.33	28.50	28.54	787,005	-0.92(-3.14%)
Jul 21, 2015	29.25	29.54	29.19	29.47	758,581	+0.14(+0.46%)
Jul 20, 2015	29.30	29.52	29.15	29.33	669,396	-0.28(-0.95%)
Jul 17, 2015	29.67	29.75	29.43	29.61	549,104	-0.11(-0.36%)
Jul 16, 2015	29.89	30.20	29.68	29.72	794,624	-0.13(-0.42%)
Jul 15, 2015	30.16	30.16	29.42	29.84	970,791	-0.21(-0.71%)
Jul 14, 2015	29.51	30.17	29.38	30.06	991,739	+0.62(+2.11%)
Jul 13, 2015	29.26	29.56	29.11	29.44	979,246	+0.50(+1.71%)
Jul 10, 2015	29.26	29.32	28.79	28.94	1,254,048	-0.01(-0.03%)
Jul 09, 2015	29.12	29.33	28.85	28.95	916,373	+0.12(+0.41%)
Jul 08, 2015	28.82	29.18	28.67	28.83	1,050,448	+0.27(+0.95%)
Jul 07, 2015	28.68	28.70	28.03	28.56	1,069,902	-0.32(-1.11%)
Jul 06, 2015	28.92	29.31	28.74	28.88	611,095	-0.60(-2.05%)
Jul 02, 2015	29.42	29.48	29.48	29.48	517,793	+0.27(+0.93%)
Jul 01, 2015	29.49	29.75	28.90	29.21	939,644	-0.25(-0.86%)
Jun 30, 2015	29.39	29.61	29.21	29.47	863,998	+0.37(+1.27%)
Jun 29, 2015	29.18	29.53	29.07	29.10	840,299	-0.67(-2.25%)
Jun 26, 2015	29.33	29.78	29.17	29.77	573,033	+0.65(+2.24%)
Jun 25, 2015	29.25	29.47	28.99	29.12	558,110	-0.25(-0.86%)
Jun 24, 2015	29.92	30.07	29.31	29.37	932,455	-0.78(-2.58%)
Jun 23, 2015	30.16	30.18	29.83	30.15	852,365	-0.10(-0.32%)
Jun 22, 2015	30.87	30.94	30.16	30.24	867,034	-0.39(-1.27%)
Jun 19, 2015	30.78	31.12	30.55	30.63	1,039,726	-0.39(-1.25%)
Jun 18, 2015	30.95	31.27	30.63	31.02	825,527	+0.32(+1.04%)
Jun 17, 2015	30.27	30.82	30.18	30.70	1,075,130	+0.35(+1.15%)
Jun 16, 2015	30.21	30.48	30.08	30.35	678,023	+0.19(+0.64%)
Jun 15, 2015	30.46	30.70	29.78	30.16	1,285,613	+0.28(+0.94%)
Jun 12, 2015	29.41	29.95	29.17	29.87	1,061,466	+0.51(+1.75%)
Jun 11, 2015	29.45	29.61	28.93	29.36	814,719	+0.11(+0.37%)
Jun 10, 2015	29.16	29.65	29.01	29.25	640,237	+0.46(+1.58%)
Jun 09, 2015	28.98	29.21	28.70	28.80	460,870	-0.47(-1.59%)
Jun 08, 2015	29.35	29.58	29.15	29.26	452,569	+0.11(+0.37%)
Jun 05, 2015	29.03	29.30	28.70	29.16	430,833	-0.01(-0.03%)
Jun 04, 2015	29.55	29.67	29.17	29.17	622,128	-0.57(-1.93%)
Jun 03, 2015	29.85	29.87	29.39	29.74	573,106	-0.13(-0.42%)
Jun 02, 2015	29.31	29.96	29.12	29.86	597,874	+0.88(+3.05%)