Embraer S.A. Common Stock NYSE:ERJ Historical Prices

Below are the 5941 trading days of historical prices for ERJ.

#	Exchange	Symbol	Date	Open	High	Low	Close
5941	NYSE	ERJ	Mon, Mar 4, 2024	20.90	21.05	20.87	20.96
5940	NYSE	ERJ	Fri, Mar 1, 2024	20.62	20.87	20.04	20.85
5939	NYSE	ERJ	Thu, Feb 29, 2024	19.15	19.52	19.08	19.49
5938	NYSE	ERJ	Wed, Feb 28, 2024	18.84	19.45	18.83	19.25
5937	NYSE	ERJ	Tue, Feb 27, 2024	18.53	19.37	18.40	18.95
5936	NYSE	ERJ	Mon, Feb 26, 2024	18.26	18.56	18.16	18.31
5935	NYSE	ERJ	Fri, Feb 23, 2024	18.22	18.50	18.15	18.19
5934	NYSE	ERJ	Thu, Feb 22, 2024	18.39	18.64	18.28	18.30
5933	NYSE	ERJ	Wed, Feb 21, 2024	18.29	18.33	18.02	18.14
5932	NYSE	ERJ	Tue, Feb 20, 2024	18.43	18.69	18.32	18.46
5931	NYSE	ERJ	Fri, Feb 16, 2024	18.10	18.30	18.00	18.12
5930	NYSE	ERJ	Thu, Feb 15, 2024	18.27	18.34	18.02	18.27
5929	NYSE	ERJ	Wed, Feb 14, 2024	17.84	18.23	17.75	18.23
5928	NYSE	ERJ	Tue, Feb 13, 2024	17.77	17.84	17.46	17.63
5927	NYSE	ERJ	Mon, Feb 12, 2024	18.10	18.35	17.97	18.12
5926	NYSE	ERJ	Fri, Feb 9, 2024	18.11	18.28	17.86	18.11
5925	NYSE	ERJ	Thu, Feb 8, 2024	17.36	17.60	17.19	17.59
5924	NYSE	ERJ	Wed, Feb 7, 2024	17.75	17.92	17.39	17.39
5923	NYSE	ERJ	Tue, Feb 6, 2024	18.05	18.07	17.39	17.68
5922	NYSE	ERJ	Mon, Feb 5, 2024	18.15	18.20	17.67	18.16
5921	NYSE	ERJ	Fri, Feb 2, 2024	17.89	18.10	17.77	17.99
5920	NYSE	ERJ	Thu, Feb 1, 2024	18.17	18.36	17.83	18.35
5919	NYSE	ERJ	Wed, Jan 31, 2024	18.50	18.85	18.37	18.41
5918	NYSE	ERJ	Tue, Jan 30, 2024	18.10	18.53	17.91	18.51
5917	NYSE	ERJ	Mon, Jan 29, 2024	17.88	18.07	17.65	18.07
5916	NYSE	ERJ	Fri, Jan 26, 2024	18.45	18.46	18.09	18.18
5915	NYSE	ERJ	Thu, Jan 25, 2024	18.41	18.60	18.17	18.42
5914	NYSE	ERJ	Wed, Jan 24, 2024	18.51	18.66	18.30	18.36
5913	NYSE	ERJ	Tue, Jan 23, 2024	17.61	18.14	17.57	18.13
5912	NYSE	ERJ	Mon, Jan 22, 2024	17.30	17.49	17.19	17.47
5911	NYSE	ERJ	Fri, Jan 19, 2024	17.02	17.43	16.89	17.32
5910	NYSE	ERJ	Thu, Jan 18, 2024	17.06	17.17	16.96	17.10
5909	NYSE	ERJ	Wed, Jan 17, 2024	17.35	17.48	17.21	17.25
5908	NYSE	ERJ	Tue, Jan 16, 2024	17.33	17.36	17.16	17.35
5907	NYSE	ERJ	Fri, Jan 12, 2024	17.89	18.04	17.67	17.89
5906	NYSE	ERJ	Thu, Jan 11, 2024	18.01	18.08	17.80	17.95
5905	NYSE	ERJ	Wed, Jan 10, 2024	17.77	18.29	17.75	18.29
5904	NYSE	ERJ	Tue, Jan 9, 2024	17.71	17.76	17.52	17.56
5903	NYSE	ERJ	Mon, Jan 8, 2024	17.51	17.84	17.50	17.78
5902	NYSE	ERJ	Fri, Jan 5, 2024	17.31	17.52	17.30	17.50
5901	NYSE	ERJ	Thu, Jan 4, 2024	16.96	17.50	16.88	17.25
5900	NYSE	ERJ	Wed, Jan 3, 2024	17.61	17.70	17.35	17.51
5899	NYSE	ERJ	Tue, Jan 2, 2024	18.08	18.26	17.76	17.83
5898	NYSE	ERJ	Fri, Dec 29, 2023	18.46	18.57	18.43	18.45
5897	NYSE	ERJ	Thu, Dec 28, 2023	18.63	18.68	18.44	18.57
5896	NYSE	ERJ	Wed, Dec 27, 2023	18.79	18.92	18.62	18.69
5895	NYSE	ERJ	Tue, Dec 26, 2023	18.54	18.81	18.54	18.67
5894	NYSE	ERJ	Fri, Dec 22, 2023	18.64	18.74	18.58	18.63
5893	NYSE	ERJ	Thu, Dec 21, 2023	18.55	18.60	18.32	18.47
5892	NYSE	ERJ	Wed, Dec 20, 2023	18.61	18.68	18.19	18.20
5891	NYSE	ERJ	Tue, Dec 19, 2023	18.78	19.02	18.64	18.69
5890	NYSE	ERJ	Mon, Dec 18, 2023	18.99	19.09	18.84	19.00
5889	NYSE	ERJ	Fri, Dec 15, 2023	19.33	19.40	19.12	19.22
5888	NYSE	ERJ	Thu, Dec 14, 2023	19.91	20.13	19.37	19.41
5887	NYSE	ERJ	Wed, Dec 13, 2023	19.41	19.95	19.32	19.74
5886	NYSE	ERJ	Tue, Dec 12, 2023	19.14	19.31	19.05	19.24
5885	NYSE	ERJ	Mon, Dec 11, 2023	18.94	19.25	18.94	19.23
5884	NYSE	ERJ	Fri, Dec 8, 2023	18.82	18.97	18.56	18.66
5883	NYSE	ERJ	Thu, Dec 7, 2023	19.10	19.17	18.67	18.92
5882	NYSE	ERJ	Wed, Dec 6, 2023	18.92	19.09	18.75	18.87
5881	NYSE	ERJ	Tue, Dec 5, 2023	18.68	18.92	18.58	18.79
5880	NYSE	ERJ	Mon, Dec 4, 2023	18.70	18.95	18.49	18.54
5879	NYSE	ERJ	Fri, Dec 1, 2023	18.00	18.69	17.75	18.69
5878	NYSE	ERJ	Thu, Nov 30, 2023	16.80	17.55	16.72	17.49
5877	NYSE	ERJ	Wed, Nov 29, 2023	16.25	16.69	16.25	16.46
5876	NYSE	ERJ	Tue, Nov 28, 2023	16.48	16.54	16.26	16.30
5875	NYSE	ERJ	Mon, Nov 27, 2023	16.43	16.49	16.25	16.48
5874	NYSE	ERJ	Fri, Nov 24, 2023	16.20	16.32	16.15	16.28
5873	NYSE	ERJ	Wed, Nov 22, 2023	16.40	16.48	16.27	16.32
5872	NYSE	ERJ	Tue, Nov 21, 2023	16.37	16.52	16.09	16.10
5871	NYSE	ERJ	Mon, Nov 20, 2023	16.29	16.49	16.25	16.46
5870	NYSE	ERJ	Fri, Nov 17, 2023	16.10	16.27	16.02	16.19
5869	NYSE	ERJ	Thu, Nov 16, 2023	16.27	16.44	16.07	16.15
5868	NYSE	ERJ	Wed, Nov 15, 2023	16.10	16.27	15.93	16.11
5867	NYSE	ERJ	Tue, Nov 14, 2023	15.87	16.07	15.79	16.06
5866	NYSE	ERJ	Mon, Nov 13, 2023	15.50	15.61	15.40	15.45
5865	NYSE	ERJ	Fri, Nov 10, 2023	15.60	15.67	15.35	15.61
5864	NYSE	ERJ	Thu, Nov 9, 2023	15.71	15.75	15.16	15.17
5863	NYSE	ERJ	Wed, Nov 8, 2023	15.28	15.57	15.23	15.47
5862	NYSE	ERJ	Tue, Nov 7, 2023	15.18	15.22	14.83	15.01
5861	NYSE	ERJ	Mon, Nov 6, 2023	15.14	15.40	14.84	15.16
5860	NYSE	ERJ	Fri, Nov 3, 2023	14.97	15.25	14.94	15.15
5859	NYSE	ERJ	Thu, Nov 2, 2023	14.45	14.67	14.43	14.59
5858	NYSE	ERJ	Wed, Nov 1, 2023	14.16	14.40	14.06	14.32
5857	NYSE	ERJ	Tue, Oct 31, 2023	13.64	13.99	13.62	13.94
5856	NYSE	ERJ	Mon, Oct 30, 2023	13.97	14.02	13.57	13.76
5855	NYSE	ERJ	Fri, Oct 27, 2023	14.76	14.76	13.85	13.88
5854	NYSE	ERJ	Thu, Oct 26, 2023	14.14	14.41	14.09	14.35
5853	NYSE	ERJ	Wed, Oct 25, 2023	14.28	14.38	14.03	14.04
5852	NYSE	ERJ	Tue, Oct 24, 2023	14.30	14.42	14.15	14.19
5851	NYSE	ERJ	Mon, Oct 23, 2023	13.95	14.41	13.77	14.21
5850	NYSE	ERJ	Fri, Oct 20, 2023	14.08	14.15	13.81	14.04
5849	NYSE	ERJ	Thu, Oct 19, 2023	14.10	14.33	13.92	14.10
5848	NYSE	ERJ	Wed, Oct 18, 2023	13.91	14.28	13.74	14.06
5847	NYSE	ERJ	Tue, Oct 17, 2023	13.96	14.26	13.95	14.06
5846	NYSE	ERJ	Mon, Oct 16, 2023	13.92	14.01	13.75	13.93
5845	NYSE	ERJ	Fri, Oct 13, 2023	13.79	13.81	13.32	13.41
5844	NYSE	ERJ	Thu, Oct 12, 2023	13.82	13.82	13.44	13.65
5843	NYSE	ERJ	Wed, Oct 11, 2023	13.80	13.94	13.69	13.84
5842	NYSE	ERJ	Tue, Oct 10, 2023	13.34	13.81	13.30	13.72
5841	NYSE	ERJ	Mon, Oct 9, 2023	12.86	13.13	12.76	13.12
5840	NYSE	ERJ	Fri, Oct 6, 2023	12.68	13.13	12.48	12.98
5839	NYSE	ERJ	Thu, Oct 5, 2023	13.17	13.19	12.71	12.88
5838	NYSE	ERJ	Wed, Oct 4, 2023	13.09	13.18	12.92	13.03
5837	NYSE	ERJ	Tue, Oct 3, 2023	13.33	13.51	13.09	13.12
5836	NYSE	ERJ	Mon, Oct 2, 2023	13.70	13.70	13.45	13.50
5835	NYSE	ERJ	Fri, Sep 29, 2023	13.85	13.97	13.72	13.72
5834	NYSE	ERJ	Thu, Sep 28, 2023	13.28	13.68	13.24	13.58
5833	NYSE	ERJ	Wed, Sep 27, 2023	13.67	13.70	13.07	13.45
5832	NYSE	ERJ	Tue, Sep 26, 2023	13.80	14.03	13.66	13.68
5831	NYSE	ERJ	Mon, Sep 25, 2023	14.06	14.10	13.75	13.81
5830	NYSE	ERJ	Fri, Sep 22, 2023	14.23	14.34	14.16	14.19
5829	NYSE	ERJ	Thu, Sep 21, 2023	14.30	14.34	14.09	14.20
5828	NYSE	ERJ	Wed, Sep 20, 2023	14.72	14.98	14.70	14.71
5827	NYSE	ERJ	Tue, Sep 19, 2023	14.72	14.72	14.36	14.40
5826	NYSE	ERJ	Mon, Sep 18, 2023	14.76	14.83	14.57	14.69
5825	NYSE	ERJ	Fri, Sep 15, 2023	14.64	14.88	14.55	14.66
5824	NYSE	ERJ	Thu, Sep 14, 2023	14.96	14.99	14.51	14.58
5823	NYSE	ERJ	Wed, Sep 13, 2023	14.60	15.04	14.60	14.86
5822	NYSE	ERJ	Tue, Sep 12, 2023	14.68	14.95	14.58	14.58
5821	NYSE	ERJ	Mon, Sep 11, 2023	14.99	14.99	14.57	14.81
5820	NYSE	ERJ	Fri, Sep 8, 2023	15.16	15.18	14.72	14.81
5819	NYSE	ERJ	Thu, Sep 7, 2023	15.41	15.45	14.98	15.00
5818	NYSE	ERJ	Wed, Sep 6, 2023	15.80	15.98	15.48	15.54
5817	NYSE	ERJ	Tue, Sep 5, 2023	15.79	15.81	15.47	15.61
5816	NYSE	ERJ	Fri, Sep 1, 2023	15.99	16.08	15.76	15.95
5815	NYSE	ERJ	Thu, Aug 31, 2023	15.63	15.77	15.47	15.64
5814	NYSE	ERJ	Wed, Aug 30, 2023	15.83	16.01	15.76	15.78
5813	NYSE	ERJ	Tue, Aug 29, 2023	15.58	15.97	15.47	15.65
5812	NYSE	ERJ	Mon, Aug 28, 2023	15.29	15.58	15.26	15.49
5811	NYSE	ERJ	Fri, Aug 25, 2023	15.15	15.33	14.96	15.14
5810	NYSE	ERJ	Thu, Aug 24, 2023	15.86	15.92	15.25	15.26
5809	NYSE	ERJ	Wed, Aug 23, 2023	15.66	16.14	15.66	15.93
5808	NYSE	ERJ	Tue, Aug 22, 2023	15.37	15.54	15.13	15.46
5807	NYSE	ERJ	Mon, Aug 21, 2023	14.89	15.07	14.72	15.05
5806	NYSE	ERJ	Fri, Aug 18, 2023	14.76	15.13	14.75	15.05
5805	NYSE	ERJ	Thu, Aug 17, 2023	14.70	14.84	14.33	14.79
5804	NYSE	ERJ	Wed, Aug 16, 2023	14.36	14.72	14.17	14.64
5803	NYSE	ERJ	Tue, Aug 15, 2023	14.59	14.77	14.35	14.58
5802	NYSE	ERJ	Mon, Aug 14, 2023	15.48	15.61	14.11	14.68
5801	NYSE	ERJ	Fri, Aug 11, 2023	14.94	15.01	14.72	14.96
5800	NYSE	ERJ	Thu, Aug 10, 2023	14.98	15.05	14.66	14.76
5799	NYSE	ERJ	Wed, Aug 9, 2023	14.65	14.77	14.46	14.70
5798	NYSE	ERJ	Tue, Aug 8, 2023	14.56	14.78	14.48	14.75
5797	NYSE	ERJ	Mon, Aug 7, 2023	14.15	14.65	14.14	14.62
5796	NYSE	ERJ	Fri, Aug 4, 2023	15.24	15.45	14.37	14.41
5795	NYSE	ERJ	Thu, Aug 3, 2023	15.35	15.45	15.00	15.01
5794	NYSE	ERJ	Wed, Aug 2, 2023	15.53	15.59	15.25	15.55
5793	NYSE	ERJ	Tue, Aug 1, 2023	15.68	16.04	15.44	15.66
5792	NYSE	ERJ	Mon, Jul 31, 2023	15.56	15.74	15.45	15.64
5791	NYSE	ERJ	Fri, Jul 28, 2023	15.38	15.62	15.30	15.52
5790	NYSE	ERJ	Thu, Jul 27, 2023	15.50	15.54	15.15	15.31
5789	NYSE	ERJ	Wed, Jul 26, 2023	15.47	15.63	15.08	15.44
5788	NYSE	ERJ	Tue, Jul 25, 2023	15.58	15.60	15.21	15.30
5787	NYSE	ERJ	Mon, Jul 24, 2023	15.11	15.55	14.91	15.52
5786	NYSE	ERJ	Fri, Jul 21, 2023	14.53	14.77	14.36	14.69
5785	NYSE	ERJ	Thu, Jul 20, 2023	14.62	14.70	14.28	14.32
5784	NYSE	ERJ	Wed, Jul 19, 2023	14.38	14.65	14.34	14.56
5783	NYSE	ERJ	Tue, Jul 18, 2023	14.32	14.71	14.27	14.45
5782	NYSE	ERJ	Mon, Jul 17, 2023	14.39	14.64	14.31	14.56
5781	NYSE	ERJ	Fri, Jul 14, 2023	14.90	14.92	14.55	14.55
5780	NYSE	ERJ	Thu, Jul 13, 2023	14.81	15.19	14.77	15.00
5779	NYSE	ERJ	Wed, Jul 12, 2023	14.99	15.06	14.69	14.70
5778	NYSE	ERJ	Tue, Jul 11, 2023	14.56	14.85	14.53	14.82
5777	NYSE	ERJ	Mon, Jul 10, 2023	14.96	15.03	14.80	14.80
5776	NYSE	ERJ	Fri, Jul 7, 2023	15.16	15.29	15.00	15.00
5775	NYSE	ERJ	Thu, Jul 6, 2023	15.25	15.35	14.94	15.09
5774	NYSE	ERJ	Wed, Jul 5, 2023	15.06	15.57	14.90	15.47
5773	NYSE	ERJ	Mon, Jul 3, 2023	15.56	15.61	15.28	15.31
5772	NYSE	ERJ	Fri, Jun 30, 2023	15.43	15.56	15.39	15.46
5771	NYSE	ERJ	Thu, Jun 29, 2023	15.04	15.27	15.01	15.22
5770	NYSE	ERJ	Wed, Jun 28, 2023	14.64	15.04	14.62	15.02
5769	NYSE	ERJ	Tue, Jun 27, 2023	14.33	14.57	14.15	14.55
5768	NYSE	ERJ	Mon, Jun 26, 2023	14.46	14.53	14.10	14.29
5767	NYSE	ERJ	Fri, Jun 23, 2023	14.34	14.57	14.22	14.43
5766	NYSE	ERJ	Thu, Jun 22, 2023	14.60	14.67	14.27	14.54
5765	NYSE	ERJ	Wed, Jun 21, 2023	15.65	15.67	14.88	14.97
5764	NYSE	ERJ	Tue, Jun 20, 2023	16.72	16.80	15.99	16.03
5763	NYSE	ERJ	Fri, Jun 16, 2023	16.77	16.87	16.51	16.62
5762	NYSE	ERJ	Thu, Jun 15, 2023	16.97	17.14	16.81	17.08
5761	NYSE	ERJ	Wed, Jun 14, 2023	16.62	16.87	16.50	16.81
5760	NYSE	ERJ	Tue, Jun 13, 2023	16.50	16.65	16.34	16.43
5759	NYSE	ERJ	Mon, Jun 12, 2023	16.03	16.15	15.76	16.10
5758	NYSE	ERJ	Fri, Jun 9, 2023	15.79	16.16	15.79	15.93
5757	NYSE	ERJ	Thu, Jun 8, 2023	15.56	15.85	15.45	15.77
5756	NYSE	ERJ	Wed, Jun 7, 2023	16.04	16.04	15.53	15.56
5755	NYSE	ERJ	Tue, Jun 6, 2023	15.67	16.07	15.66	15.89
5754	NYSE	ERJ	Mon, Jun 5, 2023	15.75	15.97	15.54	15.63
5753	NYSE	ERJ	Fri, Jun 2, 2023	15.96	16.04	15.62	15.65
5752	NYSE	ERJ	Thu, Jun 1, 2023	15.04	15.58	15.01	15.50
5751	NYSE	ERJ	Wed, May 31, 2023	15.14	15.19	14.49	14.88
5750	NYSE	ERJ	Tue, May 30, 2023	14.90	15.04	14.73	14.85
5749	NYSE	ERJ	Fri, May 26, 2023	14.52	14.81	14.46	14.79
5748	NYSE	ERJ	Thu, May 25, 2023	14.25	14.43	14.16	14.31
5747	NYSE	ERJ	Wed, May 24, 2023	14.30	14.30	13.89	13.98
5746	NYSE	ERJ	Tue, May 23, 2023	14.42	14.55	14.19	14.20
5745	NYSE	ERJ	Mon, May 22, 2023	14.51	14.58	14.37	14.47
5744	NYSE	ERJ	Fri, May 19, 2023	14.48	14.59	14.37	14.38
5743	NYSE	ERJ	Thu, May 18, 2023	14.74	14.77	14.37	14.52
5742	NYSE	ERJ	Wed, May 17, 2023	14.57	14.73	14.54	14.60
5741	NYSE	ERJ	Tue, May 16, 2023	14.55	14.67	14.29	14.36
5740	NYSE	ERJ	Mon, May 15, 2023	14.22	14.44	13.93	14.42
5739	NYSE	ERJ	Fri, May 12, 2023	14.42	14.84	13.98	14.30
5738	NYSE	ERJ	Thu, May 11, 2023	13.50	13.75	13.46	13.72
5737	NYSE	ERJ	Wed, May 10, 2023	13.48	13.65	13.24	13.55
5736	NYSE	ERJ	Tue, May 9, 2023	12.87	13.19	12.83	13.13
5735	NYSE	ERJ	Mon, May 8, 2023	13.18	13.28	12.93	12.99
5734	NYSE	ERJ	Fri, May 5, 2023	13.31	13.43	12.91	13.28
5733	NYSE	ERJ	Thu, May 4, 2023	14.52	14.53	13.21	13.52
5732	NYSE	ERJ	Wed, May 3, 2023	15.22	15.22	14.86	14.86
5731	NYSE	ERJ	Tue, May 2, 2023	15.20	15.29	15.00	15.16
5730	NYSE	ERJ	Mon, May 1, 2023	15.28	15.60	15.24	15.33
5729	NYSE	ERJ	Fri, Apr 28, 2023	15.25	15.58	15.19	15.45
5728	NYSE	ERJ	Thu, Apr 27, 2023	15.52	15.52	14.91	15.32
5727	NYSE	ERJ	Wed, Apr 26, 2023	15.59	15.65	15.30	15.47
5726	NYSE	ERJ	Tue, Apr 25, 2023	15.62	15.70	15.44	15.56
5725	NYSE	ERJ	Mon, Apr 24, 2023	15.91	16.14	15.86	15.91
5724	NYSE	ERJ	Fri, Apr 21, 2023	15.86	15.93	15.62	15.79
5723	NYSE	ERJ	Thu, Apr 20, 2023	16.18	16.20	15.86	15.97
5722	NYSE	ERJ	Wed, Apr 19, 2023	16.54	16.60	16.28	16.30
5721	NYSE	ERJ	Tue, Apr 18, 2023	16.42	16.62	16.39	16.46
5720	NYSE	ERJ	Mon, Apr 17, 2023	16.55	16.55	16.26	16.49
5719	NYSE	ERJ	Fri, Apr 14, 2023	16.43	16.75	16.30	16.66
5718	NYSE	ERJ	Thu, Apr 13, 2023	16.51	16.70	16.36	16.39
5717	NYSE	ERJ	Wed, Apr 12, 2023	16.61	16.61	16.15	16.39
5716	NYSE	ERJ	Tue, Apr 11, 2023	16.00	16.38	15.87	16.33
5715	NYSE	ERJ	Mon, Apr 10, 2023	15.41	15.78	15.40	15.64
5714	NYSE	ERJ	Thu, Apr 6, 2023	15.34	15.57	15.18	15.54
5713	NYSE	ERJ	Wed, Apr 5, 2023	16.25	16.29	15.35	15.55
5712	NYSE	ERJ	Tue, Apr 4, 2023	16.46	16.48	16.24	16.35
5711	NYSE	ERJ	Mon, Apr 3, 2023	16.21	16.32	16.13	16.26
5710	NYSE	ERJ	Fri, Mar 31, 2023	16.50	16.61	16.31	16.37
5709	NYSE	ERJ	Thu, Mar 30, 2023	16.50	16.54	16.18	16.32
5708	NYSE	ERJ	Wed, Mar 29, 2023	16.01	16.34	15.92	16.28
5707	NYSE	ERJ	Tue, Mar 28, 2023	15.66	15.90	15.65	15.87
5706	NYSE	ERJ	Mon, Mar 27, 2023	15.48	15.67	15.40	15.66
5705	NYSE	ERJ	Fri, Mar 24, 2023	15.45	15.61	15.11	15.48
5704	NYSE	ERJ	Thu, Mar 23, 2023	15.53	15.59	15.19	15.44
5703	NYSE	ERJ	Wed, Mar 22, 2023	15.40	15.65	15.26	15.30
5702	NYSE	ERJ	Tue, Mar 21, 2023	15.20	15.58	15.19	15.42
5701	NYSE	ERJ	Mon, Mar 20, 2023	15.36	15.39	15.04	15.11
5700	NYSE	ERJ	Fri, Mar 17, 2023	15.20	15.40	14.86	15.19
5699	NYSE	ERJ	Thu, Mar 16, 2023	14.65	15.31	14.57	15.24
5698	NYSE	ERJ	Wed, Mar 15, 2023	14.83	14.87	14.42	14.69
5697	NYSE	ERJ	Tue, Mar 14, 2023	14.75	15.06	14.66	14.87
5696	NYSE	ERJ	Mon, Mar 13, 2023	14.35	14.42	14.06	14.17
5695	NYSE	ERJ	Fri, Mar 10, 2023	14.66	15.03	14.40	14.42
5694	NYSE	ERJ	Thu, Mar 9, 2023	14.16	14.20	13.80	13.83
5693	NYSE	ERJ	Wed, Mar 8, 2023	14.11	14.21	13.95	14.08
5692	NYSE	ERJ	Tue, Mar 7, 2023	13.87	14.07	13.81	13.99
5691	NYSE	ERJ	Mon, Mar 6, 2023	13.84	14.05	13.78	13.87
5690	NYSE	ERJ	Fri, Mar 3, 2023	13.72	13.87	13.49	13.75
5689	NYSE	ERJ	Thu, Mar 2, 2023	12.99	13.33	12.86	13.32
5688	NYSE	ERJ	Wed, Mar 1, 2023	12.96	12.99	12.76	12.93
5687	NYSE	ERJ	Tue, Feb 28, 2023	12.54	12.83	12.38	12.70
5686	NYSE	ERJ	Mon, Feb 27, 2023	12.35	12.50	12.29	12.34
5685	NYSE	ERJ	Fri, Feb 24, 2023	12.28	12.39	12.20	12.35
5684	NYSE	ERJ	Thu, Feb 23, 2023	12.73	12.81	12.41	12.52
5683	NYSE	ERJ	Wed, Feb 22, 2023	12.46	12.63	12.40	12.46
5682	NYSE	ERJ	Tue, Feb 21, 2023	12.68	12.82	12.21	12.40
5681	NYSE	ERJ	Fri, Feb 17, 2023	12.58	12.83	12.33	12.78
5680	NYSE	ERJ	Thu, Feb 16, 2023	12.36	12.53	12.26	12.43
5679	NYSE	ERJ	Wed, Feb 15, 2023	12.42	12.58	12.32	12.56
5678	NYSE	ERJ	Tue, Feb 14, 2023	12.39	12.64	12.27	12.48
5677	NYSE	ERJ	Mon, Feb 13, 2023	12.34	12.45	12.28	12.36
5676	NYSE	ERJ	Fri, Feb 10, 2023	12.41	12.43	12.11	12.32
5675	NYSE	ERJ	Thu, Feb 9, 2023	12.71	12.79	12.30	12.35
5674	NYSE	ERJ	Wed, Feb 8, 2023	13.00	13.02	12.59	12.75
5673	NYSE	ERJ	Tue, Feb 7, 2023	12.91	13.17	12.72	13.02
5672	NYSE	ERJ	Mon, Feb 6, 2023	12.68	12.79	12.63	12.70
5671	NYSE	ERJ	Fri, Feb 3, 2023	12.81	13.10	12.78	12.81
5670	NYSE	ERJ	Thu, Feb 2, 2023	13.12	13.34	12.95	13.04
5669	NYSE	ERJ	Wed, Feb 1, 2023	13.00	13.04	12.70	12.91
5668	NYSE	ERJ	Tue, Jan 31, 2023	13.18	13.18	12.78	12.89
5667	NYSE	ERJ	Mon, Jan 30, 2023	12.98	13.00	12.63	12.65
5666	NYSE	ERJ	Fri, Jan 27, 2023	12.85	13.02	12.75	12.81
5665	NYSE	ERJ	Thu, Jan 26, 2023	13.18	13.41	13.06	13.09
5664	NYSE	ERJ	Wed, Jan 25, 2023	13.11	13.34	12.99	13.20
5663	NYSE	ERJ	Tue, Jan 24, 2023	12.99	13.08	12.75	13.06
5662	NYSE	ERJ	Mon, Jan 23, 2023	12.47	12.71	12.38	12.59
5661	NYSE	ERJ	Fri, Jan 20, 2023	12.61	12.73	12.49	12.51
5660	NYSE	ERJ	Thu, Jan 19, 2023	12.64	12.75	12.39	12.64
5659	NYSE	ERJ	Wed, Jan 18, 2023	13.14	13.27	12.60	12.61
5658	NYSE	ERJ	Tue, Jan 17, 2023	12.70	13.04	12.60	12.84
5657	NYSE	ERJ	Fri, Jan 13, 2023	12.22	12.48	12.22	12.34
5656	NYSE	ERJ	Thu, Jan 12, 2023	12.46	12.58	12.14	12.37
5655	NYSE	ERJ	Wed, Jan 11, 2023	11.70	12.11	11.64	12.04
5654	NYSE	ERJ	Tue, Jan 10, 2023	11.25	11.67	11.17	11.56
5653	NYSE	ERJ	Mon, Jan 9, 2023	11.33	11.42	11.23	11.25
5652	NYSE	ERJ	Fri, Jan 6, 2023	11.24	11.33	11.11	11.12
5651	NYSE	ERJ	Thu, Jan 5, 2023	11.14	11.18	10.93	11.06
5650	NYSE	ERJ	Wed, Jan 4, 2023	10.48	11.03	10.46	11.02
5649	NYSE	ERJ	Tue, Jan 3, 2023	10.74	10.91	10.66	10.66
5648	NYSE	ERJ	Fri, Dec 30, 2022	10.79	10.98	10.79	10.93
5647	NYSE	ERJ	Thu, Dec 29, 2022	10.96	10.98	10.80	10.93
5646	NYSE	ERJ	Wed, Dec 28, 2022	10.73	10.95	10.70	10.78
5645	NYSE	ERJ	Tue, Dec 27, 2022	10.61	10.70	10.47	10.55
5644	NYSE	ERJ	Fri, Dec 23, 2022	10.95	11.01	10.85	11.00
5643	NYSE	ERJ	Thu, Dec 22, 2022	10.92	11.06	10.64	10.87
5642	NYSE	ERJ	Wed, Dec 21, 2022	10.79	10.91	10.72	10.85
5641	NYSE	ERJ	Tue, Dec 20, 2022	10.56	10.92	10.53	10.79
5640	NYSE	ERJ	Mon, Dec 19, 2022	10.16	10.45	10.08	10.26
5639	NYSE	ERJ	Fri, Dec 16, 2022	10.21	10.32	10.10	10.29
5638	NYSE	ERJ	Thu, Dec 15, 2022	10.34	10.48	10.16	10.19
5637	NYSE	ERJ	Wed, Dec 14, 2022	10.03	10.60	9.91	10.53
5636	NYSE	ERJ	Tue, Dec 13, 2022	10.26	10.61	10.01	10.12
5635	NYSE	ERJ	Mon, Dec 12, 2022	9.86	10.16	9.70	10.14
5634	NYSE	ERJ	Fri, Dec 9, 2022	10.15	10.26	10.00	10.03
5633	NYSE	ERJ	Thu, Dec 8, 2022	10.40	10.49	10.14	10.18
5632	NYSE	ERJ	Wed, Dec 7, 2022	10.31	10.49	9.98	10.38
5631	NYSE	ERJ	Tue, Dec 6, 2022	10.42	10.54	10.17	10.41
5630	NYSE	ERJ	Mon, Dec 5, 2022	10.50	10.51	10.25	10.25
5629	NYSE	ERJ	Fri, Dec 2, 2022	10.64	10.85	10.60	10.72
5628	NYSE	ERJ	Thu, Dec 1, 2022	10.73	10.86	10.58	10.73
5627	NYSE	ERJ	Wed, Nov 30, 2022	10.24	10.62	10.06	10.62
5626	NYSE	ERJ	Tue, Nov 29, 2022	10.50	10.57	10.18	10.25
5625	NYSE	ERJ	Mon, Nov 28, 2022	10.70	10.70	10.37	10.42
5624	NYSE	ERJ	Fri, Nov 25, 2022	10.75	10.90	10.63	10.74
5623	NYSE	ERJ	Wed, Nov 23, 2022	10.54	10.63	10.45	10.58
5622	NYSE	ERJ	Tue, Nov 22, 2022	10.60	10.70	10.46	10.61
5621	NYSE	ERJ	Mon, Nov 21, 2022	10.62	10.90	10.54	10.77
5620	NYSE	ERJ	Fri, Nov 18, 2022	10.62	10.93	10.45	10.53
5619	NYSE	ERJ	Thu, Nov 17, 2022	10.20	10.28	9.72	10.26
5618	NYSE	ERJ	Wed, Nov 16, 2022	10.34	10.75	10.27	10.61
5617	NYSE	ERJ	Tue, Nov 15, 2022	10.30	10.56	9.99	10.36
5616	NYSE	ERJ	Mon, Nov 14, 2022	10.02	10.14	9.49	9.83
5615	NYSE	ERJ	Fri, Nov 11, 2022	10.05	10.53	10.03	10.38
5614	NYSE	ERJ	Thu, Nov 10, 2022	10.04	10.18	9.61	9.89
5613	NYSE	ERJ	Wed, Nov 9, 2022	10.32	10.68	10.22	10.28
5612	NYSE	ERJ	Tue, Nov 8, 2022	10.28	10.58	10.20	10.38
5611	NYSE	ERJ	Mon, Nov 7, 2022	10.41	10.49	10.09	10.35
5610	NYSE	ERJ	Fri, Nov 4, 2022	10.99	11.04	10.55	10.75
5609	NYSE	ERJ	Thu, Nov 3, 2022	10.24	10.69	10.17	10.54
5608	NYSE	ERJ	Wed, Nov 2, 2022	10.62	10.76	10.30	10.35
5607	NYSE	ERJ	Tue, Nov 1, 2022	10.67	10.85	10.49	10.70
5606	NYSE	ERJ	Mon, Oct 31, 2022	9.70	10.64	9.68	10.57
5605	NYSE	ERJ	Fri, Oct 28, 2022	9.61	9.86	9.57	9.86
5604	NYSE	ERJ	Thu, Oct 27, 2022	9.65	9.95	9.62	9.70
5603	NYSE	ERJ	Wed, Oct 26, 2022	9.81	9.99	9.49	9.50
5602	NYSE	ERJ	Tue, Oct 25, 2022	9.45	9.95	9.43	9.93
5601	NYSE	ERJ	Mon, Oct 24, 2022	9.53	9.61	9.35	9.51
5600	NYSE	ERJ	Fri, Oct 21, 2022	9.28	9.73	9.26	9.69
5599	NYSE	ERJ	Thu, Oct 20, 2022	9.49	9.66	9.33	9.40
5598	NYSE	ERJ	Wed, Oct 19, 2022	9.33	9.46	9.23	9.33
5597	NYSE	ERJ	Tue, Oct 18, 2022	9.35	9.53	9.27	9.45
5596	NYSE	ERJ	Mon, Oct 17, 2022	8.71	9.19	8.69	9.11
5595	NYSE	ERJ	Fri, Oct 14, 2022	8.93	8.99	8.52	8.54
5594	NYSE	ERJ	Thu, Oct 13, 2022	8.70	8.97	8.57	8.77
5593	NYSE	ERJ	Wed, Oct 12, 2022	9.05	9.05	8.75	8.93
5592	NYSE	ERJ	Tue, Oct 11, 2022	9.73	9.76	9.11	9.17
5591	NYSE	ERJ	Mon, Oct 10, 2022	9.54	9.71	9.42	9.55
5590	NYSE	ERJ	Fri, Oct 7, 2022	9.70	9.77	9.42	9.45
5589	NYSE	ERJ	Thu, Oct 6, 2022	9.75	9.98	9.69	9.84
5588	NYSE	ERJ	Wed, Oct 5, 2022	9.58	9.74	9.44	9.68
5587	NYSE	ERJ	Tue, Oct 4, 2022	9.58	9.80	9.49	9.71
5586	NYSE	ERJ	Mon, Oct 3, 2022	9.05	9.43	8.81	9.35
5585	NYSE	ERJ	Fri, Sep 30, 2022	8.59	8.99	8.53	8.60
5584	NYSE	ERJ	Thu, Sep 29, 2022	9.31	9.34	8.78	8.91
5583	NYSE	ERJ	Wed, Sep 28, 2022	9.28	9.65	9.24	9.58
5582	NYSE	ERJ	Tue, Sep 27, 2022	9.40	9.60	9.29	9.37
5581	NYSE	ERJ	Mon, Sep 26, 2022	9.48	9.72	9.20	9.22
5580	NYSE	ERJ	Fri, Sep 23, 2022	10.27	10.31	9.47	9.68
5579	NYSE	ERJ	Thu, Sep 22, 2022	10.62	10.71	10.30	10.65
5578	NYSE	ERJ	Wed, Sep 21, 2022	10.85	10.90	10.48	10.49
5577	NYSE	ERJ	Tue, Sep 20, 2022	10.35	10.82	10.31	10.81
5576	NYSE	ERJ	Mon, Sep 19, 2022	9.91	10.40	9.90	10.38
5575	NYSE	ERJ	Fri, Sep 16, 2022	10.04	10.18	9.94	10.13
5574	NYSE	ERJ	Thu, Sep 15, 2022	10.22	10.55	10.14	10.35
5573	NYSE	ERJ	Wed, Sep 14, 2022	10.05	10.18	9.94	10.18
5572	NYSE	ERJ	Tue, Sep 13, 2022	10.14	10.38	10.07	10.12
5571	NYSE	ERJ	Mon, Sep 12, 2022	10.76	10.85	10.60	10.65
5570	NYSE	ERJ	Fri, Sep 9, 2022	10.40	10.63	10.39	10.58
5569	NYSE	ERJ	Thu, Sep 8, 2022	10.32	10.49	10.14	10.35
5568	NYSE	ERJ	Wed, Sep 7, 2022	9.96	10.33	9.93	10.27
5567	NYSE	ERJ	Tue, Sep 6, 2022	10.02	10.11	9.80	10.01
5566	NYSE	ERJ	Fri, Sep 2, 2022	10.53	10.54	10.15	10.19
5565	NYSE	ERJ	Thu, Sep 1, 2022	10.54	10.55	10.00	10.37
5564	NYSE	ERJ	Wed, Aug 31, 2022	11.09	11.22	10.63	10.66
5563	NYSE	ERJ	Tue, Aug 30, 2022	11.54	11.55	10.98	11.15
5562	NYSE	ERJ	Mon, Aug 29, 2022	11.40	11.55	11.30	11.40
5561	NYSE	ERJ	Fri, Aug 26, 2022	11.74	11.78	11.33	11.40
5560	NYSE	ERJ	Thu, Aug 25, 2022	11.22	11.59	11.22	11.52
5559	NYSE	ERJ	Wed, Aug 24, 2022	10.97	11.49	10.93	11.18
5558	NYSE	ERJ	Tue, Aug 23, 2022	10.83	11.05	10.83	11.00
5557	NYSE	ERJ	Mon, Aug 22, 2022	11.00	11.00	10.75	10.80
5556	NYSE	ERJ	Fri, Aug 19, 2022	11.65	11.65	11.19	11.27
5555	NYSE	ERJ	Thu, Aug 18, 2022	11.73	11.89	11.51	11.78
5554	NYSE	ERJ	Wed, Aug 17, 2022	11.63	11.89	11.56	11.74
5553	NYSE	ERJ	Tue, Aug 16, 2022	11.75	11.93	11.67	11.84
5552	NYSE	ERJ	Mon, Aug 15, 2022	11.40	11.87	11.33	11.79
5551	NYSE	ERJ	Fri, Aug 12, 2022	11.30	11.70	11.28	11.60
5550	NYSE	ERJ	Thu, Aug 11, 2022	11.24	11.30	11.02	11.13
5549	NYSE	ERJ	Wed, Aug 10, 2022	11.00	11.44	10.87	11.09
5548	NYSE	ERJ	Tue, Aug 9, 2022	10.70	10.80	10.57	10.62
5547	NYSE	ERJ	Mon, Aug 8, 2022	10.49	10.89	10.47	10.67
5546	NYSE	ERJ	Fri, Aug 5, 2022	9.98	10.38	9.92	10.34
5545	NYSE	ERJ	Thu, Aug 4, 2022	10.04	10.36	9.80	10.18
5544	NYSE	ERJ	Wed, Aug 3, 2022	9.25	9.57	9.17	9.55
5543	NYSE	ERJ	Tue, Aug 2, 2022	9.21	9.32	9.05	9.21
5542	NYSE	ERJ	Mon, Aug 1, 2022	9.07	9.48	8.98	9.27
5541	NYSE	ERJ	Fri, Jul 29, 2022	9.10	9.16	8.95	9.12
5540	NYSE	ERJ	Thu, Jul 28, 2022	9.20	9.27	8.84	9.11
5539	NYSE	ERJ	Wed, Jul 27, 2022	8.81	9.13	8.80	9.10
5538	NYSE	ERJ	Tue, Jul 26, 2022	8.70	8.74	8.57	8.71
5537	NYSE	ERJ	Mon, Jul 25, 2022	8.75	8.86	8.68	8.78
5536	NYSE	ERJ	Fri, Jul 22, 2022	8.76	8.78	8.50	8.66
5535	NYSE	ERJ	Thu, Jul 21, 2022	8.72	8.84	8.59	8.72
5534	NYSE	ERJ	Wed, Jul 20, 2022	8.88	8.99	8.82	8.88
5533	NYSE	ERJ	Tue, Jul 19, 2022	8.36	9.00	8.35	8.95
5532	NYSE	ERJ	Mon, Jul 18, 2022	8.50	8.64	8.23	8.26
5531	NYSE	ERJ	Fri, Jul 15, 2022	8.25	8.36	8.06	8.23
5530	NYSE	ERJ	Thu, Jul 14, 2022	8.02	8.25	7.91	8.21
5529	NYSE	ERJ	Wed, Jul 13, 2022	8.20	8.43	8.07	8.26
5528	NYSE	ERJ	Tue, Jul 12, 2022	8.01	8.38	8.00	8.23
5527	NYSE	ERJ	Mon, Jul 11, 2022	8.38	8.39	8.06	8.08
5526	NYSE	ERJ	Fri, Jul 8, 2022	8.74	8.82	8.56	8.68
5525	NYSE	ERJ	Thu, Jul 7, 2022	8.64	8.91	8.64	8.74
5524	NYSE	ERJ	Wed, Jul 6, 2022	8.74	8.82	8.37	8.47
5523	NYSE	ERJ	Tue, Jul 5, 2022	8.58	8.59	8.34	8.58
5522	NYSE	ERJ	Fri, Jul 1, 2022	8.68	8.98	8.65	8.91
5521	NYSE	ERJ	Thu, Jun 30, 2022	8.75	8.87	8.50	8.78
5520	NYSE	ERJ	Wed, Jun 29, 2022	9.20	9.20	8.94	9.06
5519	NYSE	ERJ	Tue, Jun 28, 2022	9.40	9.62	9.13	9.15
5518	NYSE	ERJ	Mon, Jun 27, 2022	9.57	9.58	9.29	9.37
5517	NYSE	ERJ	Fri, Jun 24, 2022	9.28	9.60	9.24	9.50
5516	NYSE	ERJ	Thu, Jun 23, 2022	9.20	9.42	9.05	9.31
5515	NYSE	ERJ	Wed, Jun 22, 2022	8.97	9.25	8.92	9.15
5514	NYSE	ERJ	Tue, Jun 21, 2022	8.99	9.28	8.97	9.01
5513	NYSE	ERJ	Fri, Jun 17, 2022	8.67	8.98	8.56	8.87
5512	NYSE	ERJ	Thu, Jun 16, 2022	8.94	9.05	8.37	8.45
5511	NYSE	ERJ	Wed, Jun 15, 2022	8.96	9.43	8.84	9.17
5510	NYSE	ERJ	Tue, Jun 14, 2022	8.92	8.96	8.69	8.81
5509	NYSE	ERJ	Mon, Jun 13, 2022	9.27	9.42	8.78	8.83
5508	NYSE	ERJ	Fri, Jun 10, 2022	10.00	10.10	9.61	9.61
5507	NYSE	ERJ	Thu, Jun 9, 2022	10.47	10.53	10.31	10.38
5506	NYSE	ERJ	Wed, Jun 8, 2022	10.71	11.00	10.55	10.65
5505	NYSE	ERJ	Tue, Jun 7, 2022	10.56	10.79	10.25	10.78
5504	NYSE	ERJ	Mon, Jun 6, 2022	10.94	11.07	10.77	10.92
5503	NYSE	ERJ	Fri, Jun 3, 2022	10.99	11.03	10.73	10.80
5502	NYSE	ERJ	Thu, Jun 2, 2022	10.78	11.48	10.78	11.15
5501	NYSE	ERJ	Wed, Jun 1, 2022	10.88	10.94	10.36	10.66
5500	NYSE	ERJ	Tue, May 31, 2022	10.82	11.01	10.67	10.71
5499	NYSE	ERJ	Fri, May 27, 2022	10.46	10.80	10.40	10.71
5498	NYSE	ERJ	Thu, May 26, 2022	10.24	10.75	10.24	10.49
5497	NYSE	ERJ	Wed, May 25, 2022	9.80	10.13	9.72	10.12
5496	NYSE	ERJ	Tue, May 24, 2022	10.50	10.50	9.86	10.04
5495	NYSE	ERJ	Mon, May 23, 2022	10.58	10.74	10.34	10.66
5494	NYSE	ERJ	Fri, May 20, 2022	10.64	10.69	10.15	10.41
5493	NYSE	ERJ	Thu, May 19, 2022	10.57	10.77	10.34	10.45
5492	NYSE	ERJ	Wed, May 18, 2022	10.94	11.12	10.26	10.44
5491	NYSE	ERJ	Tue, May 17, 2022	10.92	11.26	10.89	11.15
5490	NYSE	ERJ	Mon, May 16, 2022	10.92	11.07	10.59	10.61
5489	NYSE	ERJ	Fri, May 13, 2022	10.63	11.14	10.63	10.94
5488	NYSE	ERJ	Thu, May 12, 2022	10.27	10.77	10.09	10.32
5487	NYSE	ERJ	Wed, May 11, 2022	10.07	10.56	9.96	10.03
5486	NYSE	ERJ	Tue, May 10, 2022	10.35	10.44	9.79	10.16
5485	NYSE	ERJ	Mon, May 9, 2022	10.93	10.99	10.17	10.20
5484	NYSE	ERJ	Fri, May 6, 2022	11.36	11.64	10.99	11.28
5483	NYSE	ERJ	Thu, May 5, 2022	11.64	11.72	11.16	11.52
5482	NYSE	ERJ	Wed, May 4, 2022	11.29	11.81	11.01	11.80
5481	NYSE	ERJ	Tue, May 3, 2022	11.08	11.58	11.08	11.45
5480	NYSE	ERJ	Mon, May 2, 2022	11.35	11.40	10.54	10.97
5479	NYSE	ERJ	Fri, Apr 29, 2022	11.76	11.85	11.34	11.37
5478	NYSE	ERJ	Thu, Apr 28, 2022	10.96	11.70	10.91	11.65
5477	NYSE	ERJ	Wed, Apr 27, 2022	11.01	11.06	10.57	10.83
5476	NYSE	ERJ	Tue, Apr 26, 2022	11.30	11.32	10.84	10.86
5475	NYSE	ERJ	Mon, Apr 25, 2022	11.21	11.59	11.10	11.53
5474	NYSE	ERJ	Fri, Apr 22, 2022	11.64	11.88	11.26	11.40
5473	NYSE	ERJ	Thu, Apr 21, 2022	12.35	12.49	11.67	11.77
5472	NYSE	ERJ	Wed, Apr 20, 2022	12.15	12.19	11.93	12.05
5471	NYSE	ERJ	Tue, Apr 19, 2022	11.61	12.17	11.59	12.09
5470	NYSE	ERJ	Mon, Apr 18, 2022	11.59	11.70	11.44	11.57
5469	NYSE	ERJ	Thu, Apr 14, 2022	11.73	11.81	11.55	11.63
5468	NYSE	ERJ	Wed, Apr 13, 2022	11.72	12.07	11.66	11.93
5467	NYSE	ERJ	Tue, Apr 12, 2022	12.03	12.14	11.55	11.64
5466	NYSE	ERJ	Mon, Apr 11, 2022	11.84	12.03	11.69	11.73
5465	NYSE	ERJ	Fri, Apr 8, 2022	12.00	12.19	11.76	11.80
5464	NYSE	ERJ	Thu, Apr 7, 2022	11.95	12.05	11.69	11.97
5463	NYSE	ERJ	Wed, Apr 6, 2022	12.08	12.28	11.76	12.06
5462	NYSE	ERJ	Tue, Apr 5, 2022	13.11	13.15	12.33	12.35
5461	NYSE	ERJ	Mon, Apr 4, 2022	13.06	13.27	12.88	13.27
5460	NYSE	ERJ	Fri, Apr 1, 2022	12.80	12.96	12.63	12.95
5459	NYSE	ERJ	Thu, Mar 31, 2022	12.90	12.98	12.61	12.61
5458	NYSE	ERJ	Wed, Mar 30, 2022	13.02	13.12	12.79	12.83
5457	NYSE	ERJ	Tue, Mar 29, 2022	13.03	13.52	12.94	13.23
5456	NYSE	ERJ	Mon, Mar 28, 2022	12.60	12.72	12.32	12.62
5455	NYSE	ERJ	Fri, Mar 25, 2022	12.93	13.06	12.75	12.79
5454	NYSE	ERJ	Thu, Mar 24, 2022	12.69	12.83	12.53	12.79
5453	NYSE	ERJ	Wed, Mar 23, 2022	12.43	12.68	12.35	12.56
5452	NYSE	ERJ	Tue, Mar 22, 2022	12.55	12.67	12.24	12.50
5451	NYSE	ERJ	Mon, Mar 21, 2022	12.17	12.35	11.95	12.32
5450	NYSE	ERJ	Fri, Mar 18, 2022	11.83	12.19	11.74	12.07
5449	NYSE	ERJ	Thu, Mar 17, 2022	11.13	11.71	10.97	11.65
5448	NYSE	ERJ	Wed, Mar 16, 2022	10.82	11.34	10.80	11.23
5447	NYSE	ERJ	Tue, Mar 15, 2022	10.37	10.69	10.22	10.60
5446	NYSE	ERJ	Mon, Mar 14, 2022	10.58	10.66	10.08	10.35
5445	NYSE	ERJ	Fri, Mar 11, 2022	11.30	11.35	10.38	10.44
5444	NYSE	ERJ	Thu, Mar 10, 2022	11.77	11.81	10.93	11.16
5443	NYSE	ERJ	Wed, Mar 9, 2022	12.98	13.53	12.92	13.26
5442	NYSE	ERJ	Tue, Mar 8, 2022	12.27	12.80	11.92	12.33
5441	NYSE	ERJ	Mon, Mar 7, 2022	12.95	13.08	12.02	12.04
5440	NYSE	ERJ	Fri, Mar 4, 2022	13.37	13.45	12.84	13.01
5439	NYSE	ERJ	Thu, Mar 3, 2022	13.92	13.97	13.47	13.58
5438	NYSE	ERJ	Wed, Mar 2, 2022	13.38	14.08	13.30	14.00
5437	NYSE	ERJ	Tue, Mar 1, 2022	13.80	13.80	12.99	13.15
5436	NYSE	ERJ	Mon, Feb 28, 2022	13.50	13.99	13.34	13.78
5435	NYSE	ERJ	Fri, Feb 25, 2022	13.34	13.80	13.34	13.76
5434	NYSE	ERJ	Thu, Feb 24, 2022	12.74	13.77	12.70	13.74
5433	NYSE	ERJ	Wed, Feb 23, 2022	14.18	14.25	13.59	13.63
5432	NYSE	ERJ	Tue, Feb 22, 2022	14.52	14.64	13.72	13.80
5431	NYSE	ERJ	Fri, Feb 18, 2022	14.98	15.21	14.82	14.93
5430	NYSE	ERJ	Thu, Feb 17, 2022	15.27	15.34	14.92	14.95
5429	NYSE	ERJ	Wed, Feb 16, 2022	15.44	15.85	15.39	15.66
5428	NYSE	ERJ	Tue, Feb 15, 2022	14.71	15.44	14.67	15.35
5427	NYSE	ERJ	Mon, Feb 14, 2022	14.59	14.97	14.33	14.45
5426	NYSE	ERJ	Fri, Feb 11, 2022	15.11	15.42	14.34	14.50
5425	NYSE	ERJ	Thu, Feb 10, 2022	15.20	15.84	15.12	15.24
5424	NYSE	ERJ	Wed, Feb 9, 2022	14.79	15.48	14.73	15.40
5423	NYSE	ERJ	Tue, Feb 8, 2022	14.56	14.86	14.48	14.82
5422	NYSE	ERJ	Mon, Feb 7, 2022	14.18	14.85	14.08	14.68
5421	NYSE	ERJ	Fri, Feb 4, 2022	14.13	14.45	13.96	14.30
5420	NYSE	ERJ	Thu, Feb 3, 2022	14.63	14.92	14.36	14.41
5419	NYSE	ERJ	Wed, Feb 2, 2022	15.67	15.71	14.86	15.27
5418	NYSE	ERJ	Tue, Feb 1, 2022	15.76	16.07	15.59	15.72
5417	NYSE	ERJ	Mon, Jan 31, 2022	14.85	15.42	14.81	15.35
5416	NYSE	ERJ	Fri, Jan 28, 2022	14.53	14.77	14.20	14.74
5415	NYSE	ERJ	Thu, Jan 27, 2022	15.19	15.43	14.68	14.72
5414	NYSE	ERJ	Wed, Jan 26, 2022	15.59	15.62	14.79	14.97
5413	NYSE	ERJ	Tue, Jan 25, 2022	14.99	15.41	14.66	15.28
5412	NYSE	ERJ	Mon, Jan 24, 2022	14.85	15.18	14.44	15.10
5411	NYSE	ERJ	Fri, Jan 21, 2022	15.37	15.60	14.97	14.98
5410	NYSE	ERJ	Thu, Jan 20, 2022	15.53	16.01	15.36	15.39
5409	NYSE	ERJ	Wed, Jan 19, 2022	15.49	15.54	15.01	15.03
5408	NYSE	ERJ	Tue, Jan 18, 2022	15.50	15.58	14.96	15.19
5407	NYSE	ERJ	Fri, Jan 14, 2022	15.54	15.94	15.54	15.90
5406	NYSE	ERJ	Thu, Jan 13, 2022	16.30	16.60	15.96	16.02
5405	NYSE	ERJ	Wed, Jan 12, 2022	17.01	17.18	16.63	16.70
5404	NYSE	ERJ	Tue, Jan 11, 2022	16.65	16.95	16.64	16.77
5403	NYSE	ERJ	Mon, Jan 10, 2022	17.07	17.17	16.49	16.66
5402	NYSE	ERJ	Fri, Jan 7, 2022	17.00	17.36	16.81	17.03
5401	NYSE	ERJ	Thu, Jan 6, 2022	16.44	16.92	16.10	16.76
5400	NYSE	ERJ	Wed, Jan 5, 2022	17.45	17.76	16.47	16.48
5399	NYSE	ERJ	Tue, Jan 4, 2022	17.61	18.03	17.31	17.63
5398	NYSE	ERJ	Mon, Jan 3, 2022	17.51	18.08	17.35	17.74
5397	NYSE	ERJ	Fri, Dec 31, 2021	17.57	17.91	17.51	17.75
5396	NYSE	ERJ	Thu, Dec 30, 2021	17.61	17.99	17.44	17.71
5395	NYSE	ERJ	Wed, Dec 29, 2021	17.42	17.48	17.07	17.11
5394	NYSE	ERJ	Tue, Dec 28, 2021	17.48	17.53	17.26	17.34
5393	NYSE	ERJ	Mon, Dec 27, 2021	17.05	17.38	16.89	17.35
5392	NYSE	ERJ	Thu, Dec 23, 2021	16.91	17.21	16.78	17.18
5391	NYSE	ERJ	Wed, Dec 22, 2021	16.16	16.92	16.04	16.66
5390	NYSE	ERJ	Tue, Dec 21, 2021	15.60	16.35	15.39	16.07
5389	NYSE	ERJ	Mon, Dec 20, 2021	13.90	14.12	13.59	13.90
5388	NYSE	ERJ	Fri, Dec 17, 2021	14.09	14.85	13.97	14.79
5387	NYSE	ERJ	Thu, Dec 16, 2021	14.57	14.81	14.40	14.48
5386	NYSE	ERJ	Wed, Dec 15, 2021	14.49	14.63	14.05	14.63
5385	NYSE	ERJ	Tue, Dec 14, 2021	14.37	14.80	14.37	14.53
5384	NYSE	ERJ	Mon, Dec 13, 2021	15.27	15.37	14.46	14.57
5383	NYSE	ERJ	Fri, Dec 10, 2021	15.17	15.43	15.00	15.33
5382	NYSE	ERJ	Thu, Dec 9, 2021	14.98	15.18	14.76	14.84
5381	NYSE	ERJ	Wed, Dec 8, 2021	15.19	15.73	15.11	15.33
5380	NYSE	ERJ	Tue, Dec 7, 2021	14.48	14.72	14.33	14.49
5379	NYSE	ERJ	Mon, Dec 6, 2021	13.68	14.42	13.60	14.23
5378	NYSE	ERJ	Fri, Dec 3, 2021	14.19	14.19	13.32	13.54
5377	NYSE	ERJ	Thu, Dec 2, 2021	13.25	13.85	13.10	13.80
5376	NYSE	ERJ	Wed, Dec 1, 2021	13.86	13.98	12.82	12.92
5375	NYSE	ERJ	Tue, Nov 30, 2021	13.88	14.02	13.28	13.73
5374	NYSE	ERJ	Mon, Nov 29, 2021	14.20	14.33	13.86	14.06
5373	NYSE	ERJ	Fri, Nov 26, 2021	14.00	14.02	13.40	13.98
5372	NYSE	ERJ	Wed, Nov 24, 2021	14.52	14.90	14.31	14.74
5371	NYSE	ERJ	Tue, Nov 23, 2021	14.35	14.77	14.23	14.74
5370	NYSE	ERJ	Mon, Nov 22, 2021	14.94	15.13	14.49	14.51
5369	NYSE	ERJ	Fri, Nov 19, 2021	15.23	15.37	14.72	14.77
5368	NYSE	ERJ	Thu, Nov 18, 2021	15.31	15.38	14.89	15.23
5367	NYSE	ERJ	Wed, Nov 17, 2021	15.20	15.53	14.87	15.16
5366	NYSE	ERJ	Tue, Nov 16, 2021	16.09	16.23	15.62	15.63
5365	NYSE	ERJ	Mon, Nov 15, 2021	16.62	17.20	16.58	16.79
5364	NYSE	ERJ	Fri, Nov 12, 2021	16.40	16.66	15.45	16.21
5363	NYSE	ERJ	Thu, Nov 11, 2021	17.14	17.57	16.91	17.04
5362	NYSE	ERJ	Wed, Nov 10, 2021	16.98	17.15	16.44	16.49
5361	NYSE	ERJ	Tue, Nov 9, 2021	16.86	17.36	16.82	17.14
5360	NYSE	ERJ	Mon, Nov 8, 2021	16.44	16.68	16.27	16.56
5359	NYSE	ERJ	Fri, Nov 5, 2021	16.34	16.84	15.92	16.79
5358	NYSE	ERJ	Thu, Nov 4, 2021	15.89	16.05	15.11	15.52
5357	NYSE	ERJ	Wed, Nov 3, 2021	15.63	16.20	15.21	16.04
5356	NYSE	ERJ	Tue, Nov 2, 2021	15.70	15.71	15.27	15.44
5355	NYSE	ERJ	Mon, Nov 1, 2021	15.73	16.00	15.66	15.81
5354	NYSE	ERJ	Fri, Oct 29, 2021	15.94	15.98	15.40	15.53
5353	NYSE	ERJ	Thu, Oct 28, 2021	15.90	16.34	15.68	15.94
5352	NYSE	ERJ	Wed, Oct 27, 2021	16.70	16.70	16.07	16.21
5351	NYSE	ERJ	Tue, Oct 26, 2021	16.92	17.22	16.50	16.64
5350	NYSE	ERJ	Mon, Oct 25, 2021	17.47	17.60	17.16	17.49
5349	NYSE	ERJ	Fri, Oct 22, 2021	16.80	17.45	16.13	17.20
5348	NYSE	ERJ	Thu, Oct 21, 2021	17.36	17.77	16.71	17.05
5347	NYSE	ERJ	Wed, Oct 20, 2021	17.91	18.15	17.62	17.80
5346	NYSE	ERJ	Tue, Oct 19, 2021	18.36	18.36	17.74	17.76
5345	NYSE	ERJ	Mon, Oct 18, 2021	18.41	18.91	18.37	18.64
5344	NYSE	ERJ	Fri, Oct 15, 2021	19.03	19.40	18.79	18.83
5343	NYSE	ERJ	Thu, Oct 14, 2021	18.82	18.97	18.40	18.85
5342	NYSE	ERJ	Wed, Oct 13, 2021	18.99	19.22	18.56	18.88
5341	NYSE	ERJ	Tue, Oct 12, 2021	18.85	19.10	18.70	18.81
5340	NYSE	ERJ	Mon, Oct 11, 2021	18.14	19.11	18.04	18.81
5339	NYSE	ERJ	Fri, Oct 8, 2021	17.74	18.25	17.48	18.02
5338	NYSE	ERJ	Thu, Oct 7, 2021	17.09	17.77	17.08	17.61
5337	NYSE	ERJ	Wed, Oct 6, 2021	15.79	17.18	15.66	17.11
5336	NYSE	ERJ	Tue, Oct 5, 2021	17.48	17.63	16.71	16.81
5335	NYSE	ERJ	Mon, Oct 4, 2021	18.33	18.37	17.55	17.61
5334	NYSE	ERJ	Fri, Oct 1, 2021	17.36	18.20	17.24	18.11
5333	NYSE	ERJ	Thu, Sep 30, 2021	17.32	17.43	16.98	17.00
5332	NYSE	ERJ	Wed, Sep 29, 2021	17.26	17.44	16.95	17.33
5331	NYSE	ERJ	Tue, Sep 28, 2021	18.00	18.09	16.84	17.07
5330	NYSE	ERJ	Mon, Sep 27, 2021	18.06	18.34	17.38	17.42
5329	NYSE	ERJ	Fri, Sep 24, 2021	17.74	18.10	17.53	17.77
5328	NYSE	ERJ	Thu, Sep 23, 2021	17.39	18.11	17.39	17.95
5327	NYSE	ERJ	Wed, Sep 22, 2021	15.62	16.37	15.60	16.06
5326	NYSE	ERJ	Tue, Sep 21, 2021	15.62	15.74	15.27	15.30
5325	NYSE	ERJ	Mon, Sep 20, 2021	15.16	15.53	14.92	15.27
5324	NYSE	ERJ	Fri, Sep 17, 2021	16.27	16.32	15.81	15.89
5323	NYSE	ERJ	Thu, Sep 16, 2021	16.20	16.31	16.07	16.11
5322	NYSE	ERJ	Wed, Sep 15, 2021	16.24	16.48	16.09	16.42
5321	NYSE	ERJ	Tue, Sep 14, 2021	16.69	16.78	16.19	16.25
5320	NYSE	ERJ	Mon, Sep 13, 2021	16.60	17.01	16.29	16.69
5319	NYSE	ERJ	Fri, Sep 10, 2021	16.75	16.82	16.01	16.07
5318	NYSE	ERJ	Thu, Sep 9, 2021	16.13	16.76	16.01	16.42
5317	NYSE	ERJ	Wed, Sep 8, 2021	16.40	16.92	15.80	15.81
5316	NYSE	ERJ	Tue, Sep 7, 2021	16.75	17.31	16.63	16.91
5315	NYSE	ERJ	Fri, Sep 3, 2021	17.49	17.52	16.78	16.88
5314	NYSE	ERJ	Thu, Sep 2, 2021	18.11	18.19	17.53	17.68
5313	NYSE	ERJ	Wed, Sep 1, 2021	18.11	18.13	17.67	17.71
5312	NYSE	ERJ	Tue, Aug 31, 2021	18.08	18.39	17.72	17.94
5311	NYSE	ERJ	Mon, Aug 30, 2021	18.00	18.04	17.56	17.75
5310	NYSE	ERJ	Fri, Aug 27, 2021	17.82	18.23	17.80	18.10
5309	NYSE	ERJ	Thu, Aug 26, 2021	17.95	18.17	17.53	17.61
5308	NYSE	ERJ	Wed, Aug 25, 2021	17.07	17.97	16.90	17.89
5307	NYSE	ERJ	Tue, Aug 24, 2021	16.62	17.27	16.54	17.24
5306	NYSE	ERJ	Mon, Aug 23, 2021	14.84	15.71	14.81	15.67
5305	NYSE	ERJ	Fri, Aug 20, 2021	14.21	14.81	14.01	14.70
5304	NYSE	ERJ	Thu, Aug 19, 2021	13.87	14.54	13.82	14.45
5303	NYSE	ERJ	Wed, Aug 18, 2021	13.83	14.52	13.63	14.06
5302	NYSE	ERJ	Tue, Aug 17, 2021	13.90	14.34	13.46	13.78
5301	NYSE	ERJ	Mon, Aug 16, 2021	15.25	15.36	14.65	14.72
5300	NYSE	ERJ	Fri, Aug 13, 2021	15.49	15.92	15.32	15.75
5299	NYSE	ERJ	Thu, Aug 12, 2021	15.25	15.31	14.68	14.68
5298	NYSE	ERJ	Wed, Aug 11, 2021	14.94	15.30	14.72	15.29
5297	NYSE	ERJ	Tue, Aug 10, 2021	14.85	15.23	14.50	15.00
5296	NYSE	ERJ	Mon, Aug 9, 2021	14.47	14.62	14.13	14.42
5295	NYSE	ERJ	Fri, Aug 6, 2021	14.63	14.77	14.42	14.63
5294	NYSE	ERJ	Thu, Aug 5, 2021	14.34	14.70	14.16	14.31
5293	NYSE	ERJ	Wed, Aug 4, 2021	14.34	14.47	13.92	14.16
5292	NYSE	ERJ	Tue, Aug 3, 2021	14.26	14.64	13.58	14.61
5291	NYSE	ERJ	Mon, Aug 2, 2021	14.45	15.27	14.43	14.60
5290	NYSE	ERJ	Fri, Jul 30, 2021	15.06	15.08	14.14	14.30
5289	NYSE	ERJ	Thu, Jul 29, 2021	15.25	15.47	15.00	15.21
5288	NYSE	ERJ	Wed, Jul 28, 2021	14.60	15.09	14.60	15.00
5287	NYSE	ERJ	Tue, Jul 27, 2021	14.74	14.77	14.34	14.51
5286	NYSE	ERJ	Mon, Jul 26, 2021	14.13	14.99	14.13	14.83
5285	NYSE	ERJ	Fri, Jul 23, 2021	14.64	14.67	14.15	14.17
5284	NYSE	ERJ	Thu, Jul 22, 2021	14.52	14.54	14.17	14.32
5283	NYSE	ERJ	Wed, Jul 21, 2021	14.11	14.60	14.08	14.50
5282	NYSE	ERJ	Tue, Jul 20, 2021	13.16	14.10	13.08	13.93
5281	NYSE	ERJ	Mon, Jul 19, 2021	13.26	13.37	12.80	13.08
5280	NYSE	ERJ	Fri, Jul 16, 2021	14.22	14.32	13.60	13.66
5279	NYSE	ERJ	Thu, Jul 15, 2021	14.51	14.61	14.03	14.20
5278	NYSE	ERJ	Wed, Jul 14, 2021	15.04	15.12	14.49	14.62
5277	NYSE	ERJ	Tue, Jul 13, 2021	15.16	15.16	14.71	14.75
5276	NYSE	ERJ	Mon, Jul 12, 2021	14.31	15.21	13.99	15.16
5275	NYSE	ERJ	Fri, Jul 9, 2021	14.21	14.34	14.02	14.06
5274	NYSE	ERJ	Thu, Jul 8, 2021	13.94	14.17	13.70	13.87
5273	NYSE	ERJ	Wed, Jul 7, 2021	14.58	14.59	13.97	14.21
5272	NYSE	ERJ	Tue, Jul 6, 2021	14.57	14.67	14.31	14.31
5271	NYSE	ERJ	Fri, Jul 2, 2021	15.18	15.22	14.68	14.95
5270	NYSE	ERJ	Thu, Jul 1, 2021	15.15	15.24	14.74	14.81
5269	NYSE	ERJ	Wed, Jun 30, 2021	14.72	15.22	14.67	15.14
5268	NYSE	ERJ	Tue, Jun 29, 2021	15.18	15.35	14.87	15.02
5267	NYSE	ERJ	Mon, Jun 28, 2021	15.52	15.53	15.11	15.30
5266	NYSE	ERJ	Fri, Jun 25, 2021	15.93	15.98	15.21	15.43
5265	NYSE	ERJ	Thu, Jun 24, 2021	16.12	16.17	15.79	15.98
5264	NYSE	ERJ	Wed, Jun 23, 2021	16.23	16.50	15.72	15.82
5263	NYSE	ERJ	Tue, Jun 22, 2021	15.92	16.14	15.55	16.11
5262	NYSE	ERJ	Mon, Jun 21, 2021	15.78	16.17	15.69	16.15
5261	NYSE	ERJ	Fri, Jun 18, 2021	15.83	16.12	15.64	15.68
5260	NYSE	ERJ	Thu, Jun 17, 2021	16.06	16.39	15.84	15.95
5259	NYSE	ERJ	Wed, Jun 16, 2021	16.60	16.66	15.88	16.16
5258	NYSE	ERJ	Tue, Jun 15, 2021	16.75	16.97	16.52	16.81
5257	NYSE	ERJ	Mon, Jun 14, 2021	16.57	16.91	16.50	16.59
5256	NYSE	ERJ	Fri, Jun 11, 2021	16.50	16.70	15.80	16.34
5255	NYSE	ERJ	Thu, Jun 10, 2021	14.85	15.76	14.81	15.72
5254	NYSE	ERJ	Wed, Jun 9, 2021	13.84	13.86	13.57	13.63
5253	NYSE	ERJ	Tue, Jun 8, 2021	13.91	14.30	13.72	13.89
5252	NYSE	ERJ	Mon, Jun 7, 2021	13.68	13.87	13.55	13.87
5251	NYSE	ERJ	Fri, Jun 4, 2021	13.86	13.88	13.55	13.68
5250	NYSE	ERJ	Thu, Jun 3, 2021	13.76	13.98	13.45	13.55
5249	NYSE	ERJ	Wed, Jun 2, 2021	13.77	14.20	13.65	13.97
5248	NYSE	ERJ	Tue, Jun 1, 2021	14.16	14.29	13.84	13.85
5247	NYSE	ERJ	Fri, May 28, 2021	13.28	13.51	13.03	13.39
5246	NYSE	ERJ	Thu, May 27, 2021	13.17	13.67	13.07	13.47
5245	NYSE	ERJ	Wed, May 26, 2021	12.98	13.15	12.60	12.64
5244	NYSE	ERJ	Tue, May 25, 2021	13.17	13.35	12.84	12.95
5243	NYSE	ERJ	Mon, May 24, 2021	12.46	12.82	12.38	12.79
5242	NYSE	ERJ	Fri, May 21, 2021	12.16	12.64	12.14	12.43
5241	NYSE	ERJ	Thu, May 20, 2021	12.09	12.26	11.80	12.25
5240	NYSE	ERJ	Wed, May 19, 2021	11.99	12.15	11.77	11.98
5239	NYSE	ERJ	Tue, May 18, 2021	12.21	12.63	12.06	12.36
5238	NYSE	ERJ	Mon, May 17, 2021	11.84	12.22	11.76	12.17
5237	NYSE	ERJ	Fri, May 14, 2021	11.99	12.32	11.90	12.07
5236	NYSE	ERJ	Thu, May 13, 2021	11.81	12.16	11.41	11.71
5235	NYSE	ERJ	Wed, May 12, 2021	12.31	12.44	11.62	11.67
5234	NYSE	ERJ	Tue, May 11, 2021	12.33	12.75	12.09	12.55
5233	NYSE	ERJ	Mon, May 10, 2021	12.98	13.10	12.55	12.57
5232	NYSE	ERJ	Fri, May 7, 2021	12.14	12.84	12.04	12.82
5231	NYSE	ERJ	Thu, May 6, 2021	11.90	12.15	11.64	11.99
5230	NYSE	ERJ	Wed, May 5, 2021	11.71	11.75	11.53	11.63
5229	NYSE	ERJ	Tue, May 4, 2021	11.53	11.84	11.45	11.58
5228	NYSE	ERJ	Mon, May 3, 2021	11.15	11.73	11.08	11.69
5227	NYSE	ERJ	Fri, Apr 30, 2021	11.25	11.44	10.99	11.05
5226	NYSE	ERJ	Thu, Apr 29, 2021	11.62	11.81	11.16	11.31
5225	NYSE	ERJ	Wed, Apr 28, 2021	11.63	11.84	11.58	11.73
5224	NYSE	ERJ	Tue, Apr 27, 2021	11.90	11.90	11.48	11.59
5223	NYSE	ERJ	Mon, Apr 26, 2021	11.51	11.79	11.41	11.70
5222	NYSE	ERJ	Fri, Apr 23, 2021	11.11	11.37	11.05	11.26
5221	NYSE	ERJ	Thu, Apr 22, 2021	11.11	11.21	10.89	11.05
5220	NYSE	ERJ	Wed, Apr 21, 2021	10.64	11.08	10.49	11.02
5219	NYSE	ERJ	Tue, Apr 20, 2021	11.19	11.19	10.57	10.80
5218	NYSE	ERJ	Mon, Apr 19, 2021	11.18	11.33	11.09	11.15
5217	NYSE	ERJ	Fri, Apr 16, 2021	11.26	11.41	11.18	11.25
5216	NYSE	ERJ	Thu, Apr 15, 2021	11.52	11.55	11.23	11.42
5215	NYSE	ERJ	Wed, Apr 14, 2021	11.15	11.67	11.15	11.42
5214	NYSE	ERJ	Tue, Apr 13, 2021	11.19	11.19	10.86	11.11
5213	NYSE	ERJ	Mon, Apr 12, 2021	11.28	11.41	11.08	11.18
5212	NYSE	ERJ	Fri, Apr 9, 2021	11.28	11.38	11.09	11.28
5211	NYSE	ERJ	Thu, Apr 8, 2021	10.80	11.60	10.76	11.59
5210	NYSE	ERJ	Wed, Apr 7, 2021	10.37	10.57	10.22	10.51
5209	NYSE	ERJ	Tue, Apr 6, 2021	10.30	10.54	10.26	10.34
5208	NYSE	ERJ	Mon, Apr 5, 2021	10.10	10.47	10.04	10.34
5207	NYSE	ERJ	Thu, Apr 1, 2021	10.23	10.33	9.73	9.80
5206	NYSE	ERJ	Wed, Mar 31, 2021	9.80	10.11	9.71	10.01
5205	NYSE	ERJ	Tue, Mar 30, 2021	9.23	10.08	9.17	9.96
5204	NYSE	ERJ	Mon, Mar 29, 2021	9.22	9.33	9.04	9.07
5203	NYSE	ERJ	Fri, Mar 26, 2021	9.39	9.60	9.06	9.26
5202	NYSE	ERJ	Thu, Mar 25, 2021	9.16	9.57	9.01	9.37
5201	NYSE	ERJ	Wed, Mar 24, 2021	9.83	10.07	9.33	9.36
5200	NYSE	ERJ	Tue, Mar 23, 2021	10.09	10.35	9.59	9.68
5199	NYSE	ERJ	Mon, Mar 22, 2021	10.27	10.36	9.59	9.76
5198	NYSE	ERJ	Fri, Mar 19, 2021	10.22	10.80	9.68	10.68
5197	NYSE	ERJ	Thu, Mar 18, 2021	10.36	10.53	9.94	10.00
5196	NYSE	ERJ	Wed, Mar 17, 2021	9.88	10.36	9.82	10.29
5195	NYSE	ERJ	Tue, Mar 16, 2021	10.50	10.52	9.78	10.01
5194	NYSE	ERJ	Mon, Mar 15, 2021	10.40	10.69	10.32	10.42
5193	NYSE	ERJ	Fri, Mar 12, 2021	10.20	10.46	10.11	10.34
5192	NYSE	ERJ	Thu, Mar 11, 2021	9.71	10.07	9.61	9.96
5191	NYSE	ERJ	Wed, Mar 10, 2021	8.65	9.78	8.58	9.76
5190	NYSE	ERJ	Tue, Mar 9, 2021	8.49	8.69	8.22	8.51
5189	NYSE	ERJ	Mon, Mar 8, 2021	9.01	9.19	8.38	8.43
5188	NYSE	ERJ	Fri, Mar 5, 2021	8.84	9.10	8.38	9.07
5187	NYSE	ERJ	Thu, Mar 4, 2021	9.01	9.34	8.58	8.73
5186	NYSE	ERJ	Wed, Mar 3, 2021	8.55	8.94	8.35	8.84
5185	NYSE	ERJ	Tue, Mar 2, 2021	8.42	8.91	8.36	8.79
5184	NYSE	ERJ	Mon, Mar 1, 2021	8.86	9.14	8.69	8.69
5183	NYSE	ERJ	Fri, Feb 26, 2021	8.94	8.96	8.49	8.80
5182	NYSE	ERJ	Thu, Feb 25, 2021	9.50	9.74	8.87	8.94
5181	NYSE	ERJ	Wed, Feb 24, 2021	9.08	9.87	9.03	9.69
5180	NYSE	ERJ	Tue, Feb 23, 2021	8.76	9.25	8.54	9.15
5179	NYSE	ERJ	Mon, Feb 22, 2021	8.40	9.43	8.32	9.20
5178	NYSE	ERJ	Fri, Feb 19, 2021	8.42	8.74	8.23	8.74
5177	NYSE	ERJ	Thu, Feb 18, 2021	8.66	8.66	8.22	8.36
5176	NYSE	ERJ	Wed, Feb 17, 2021	8.29	8.82	8.01	8.53
5175	NYSE	ERJ	Tue, Feb 16, 2021	7.80	8.31	7.74	8.25
5174	NYSE	ERJ	Fri, Feb 12, 2021	7.45	7.63	7.38	7.54
5173	NYSE	ERJ	Thu, Feb 11, 2021	7.30	7.82	7.27	7.51
5172	NYSE	ERJ	Wed, Feb 10, 2021	7.38	7.39	7.15	7.24
5171	NYSE	ERJ	Tue, Feb 9, 2021	7.03	7.22	6.96	7.15
5170	NYSE	ERJ	Mon, Feb 8, 2021	7.03	7.35	7.03	7.21
5169	NYSE	ERJ	Fri, Feb 5, 2021	7.06	7.19	7.00	7.09
5168	NYSE	ERJ	Thu, Feb 4, 2021	7.18	7.23	6.95	6.98
5167	NYSE	ERJ	Wed, Feb 3, 2021	7.16	7.35	7.12	7.18
5166	NYSE	ERJ	Tue, Feb 2, 2021	6.83	7.14	6.82	7.09
5165	NYSE	ERJ	Mon, Feb 1, 2021	6.53	6.62	6.41	6.62
5164	NYSE	ERJ	Fri, Jan 29, 2021	6.68	6.74	6.38	6.42
5163	NYSE	ERJ	Thu, Jan 28, 2021	6.78	6.83	6.61	6.77
5162	NYSE	ERJ	Wed, Jan 27, 2021	6.40	6.79	6.35	6.56
5161	NYSE	ERJ	Tue, Jan 26, 2021	6.52	6.67	6.48	6.50
5160	NYSE	ERJ	Mon, Jan 25, 2021	6.47	6.49	6.26	6.39
5159	NYSE	ERJ	Fri, Jan 22, 2021	6.43	6.46	6.23	6.39
5158	NYSE	ERJ	Thu, Jan 21, 2021	6.78	6.80	6.56	6.62
5157	NYSE	ERJ	Wed, Jan 20, 2021	7.10	7.10	6.79	6.92
5156	NYSE	ERJ	Tue, Jan 19, 2021	7.11	7.20	7.00	7.08
5155	NYSE	ERJ	Fri, Jan 15, 2021	7.50	7.52	7.20	7.23
5154	NYSE	ERJ	Thu, Jan 14, 2021	7.16	7.79	7.15	7.71
5153	NYSE	ERJ	Wed, Jan 13, 2021	6.92	7.02	6.85	6.99
5152	NYSE	ERJ	Tue, Jan 12, 2021	6.44	7.03	6.41	7.00
5151	NYSE	ERJ	Mon, Jan 11, 2021	6.39	6.44	6.24	6.32
5150	NYSE	ERJ	Fri, Jan 8, 2021	6.67	6.69	6.39	6.56
5149	NYSE	ERJ	Thu, Jan 7, 2021	6.78	6.86	6.55	6.62
5148	NYSE	ERJ	Wed, Jan 6, 2021	6.50	6.97	6.47	6.74
5147	NYSE	ERJ	Tue, Jan 5, 2021	6.25	6.61	6.25	6.51
5146	NYSE	ERJ	Mon, Jan 4, 2021	6.90	6.92	6.30	6.32
5145	NYSE	ERJ	Thu, Dec 31, 2020	6.92	6.92	6.73	6.81
5144	NYSE	ERJ	Wed, Dec 30, 2020	6.62	6.88	6.62	6.87
5143	NYSE	ERJ	Tue, Dec 29, 2020	6.71	6.73	6.61	6.65
5142	NYSE	ERJ	Mon, Dec 28, 2020	6.58	6.61	6.41	6.60
5141	NYSE	ERJ	Thu, Dec 24, 2020	6.60	6.60	6.38	6.52
5140	NYSE	ERJ	Wed, Dec 23, 2020	6.46	6.61	6.43	6.59
5139	NYSE	ERJ	Tue, Dec 22, 2020	6.60	6.63	6.33	6.34
5138	NYSE	ERJ	Mon, Dec 21, 2020	6.78	6.83	6.62	6.67
5137	NYSE	ERJ	Fri, Dec 18, 2020	7.16	7.24	7.01	7.05
5136	NYSE	ERJ	Thu, Dec 17, 2020	7.31	7.42	7.13	7.22
5135	NYSE	ERJ	Wed, Dec 16, 2020	7.22	7.30	7.10	7.29
5134	NYSE	ERJ	Tue, Dec 15, 2020	7.11	7.39	7.03	7.35
5133	NYSE	ERJ	Mon, Dec 14, 2020	7.26	7.34	7.03	7.13
5132	NYSE	ERJ	Fri, Dec 11, 2020	6.99	7.21	6.88	7.14
5131	NYSE	ERJ	Thu, Dec 10, 2020	6.87	7.11	6.82	7.07
5130	NYSE	ERJ	Wed, Dec 9, 2020	7.21	7.29	6.91	6.95
5129	NYSE	ERJ	Tue, Dec 8, 2020	7.29	7.35	7.11	7.19
5128	NYSE	ERJ	Mon, Dec 7, 2020	7.36	7.46	7.27	7.29
5127	NYSE	ERJ	Fri, Dec 4, 2020	7.47	7.47	7.05	7.27
5126	NYSE	ERJ	Thu, Dec 3, 2020	6.95	7.57	6.91	7.28
5125	NYSE	ERJ	Wed, Dec 2, 2020	6.22	6.48	6.16	6.48
5124	NYSE	ERJ	Tue, Dec 1, 2020	6.20	6.43	6.19	6.26
5123	NYSE	ERJ	Mon, Nov 30, 2020	6.30	6.30	5.96	5.97
5122	NYSE	ERJ	Fri, Nov 27, 2020	6.35	6.39	6.26	6.27
5121	NYSE	ERJ	Wed, Nov 25, 2020	6.25	6.30	6.13	6.22
5120	NYSE	ERJ	Tue, Nov 24, 2020	6.14	6.44	6.14	6.26
5119	NYSE	ERJ	Mon, Nov 23, 2020	5.94	6.18	5.94	6.04
5118	NYSE	ERJ	Fri, Nov 20, 2020	5.97	6.00	5.81	5.82
5117	NYSE	ERJ	Thu, Nov 19, 2020	5.93	6.11	5.89	6.09
5116	NYSE	ERJ	Wed, Nov 18, 2020	6.27	6.43	5.98	6.02
5115	NYSE	ERJ	Tue, Nov 17, 2020	5.86	6.11	5.73	6.04
5114	NYSE	ERJ	Mon, Nov 16, 2020	5.57	5.97	5.57	5.91
5113	NYSE	ERJ	Fri, Nov 13, 2020	5.22	5.49	5.22	5.46
5112	NYSE	ERJ	Thu, Nov 12, 2020	5.24	5.51	5.03	5.12
5111	NYSE	ERJ	Wed, Nov 11, 2020	5.42	5.61	5.27	5.30
5110	NYSE	ERJ	Tue, Nov 10, 2020	5.18	5.52	5.06	5.46
5109	NYSE	ERJ	Mon, Nov 9, 2020	5.45	5.57	5.27	5.50
5108	NYSE	ERJ	Fri, Nov 6, 2020	4.74	4.81	4.64	4.77
5107	NYSE	ERJ	Thu, Nov 5, 2020	4.48	4.72	4.45	4.69
5106	NYSE	ERJ	Wed, Nov 4, 2020	4.19	4.39	4.16	4.34
5105	NYSE	ERJ	Tue, Nov 3, 2020	4.27	4.33	4.12	4.21
5104	NYSE	ERJ	Mon, Nov 2, 2020	4.22	4.22	4.02	4.11
5103	NYSE	ERJ	Fri, Oct 30, 2020	4.16	4.17	4.02	4.12
5102	NYSE	ERJ	Thu, Oct 29, 2020	4.03	4.22	3.96	4.19
5101	NYSE	ERJ	Wed, Oct 28, 2020	4.26	4.35	4.17	4.17
5100	NYSE	ERJ	Tue, Oct 27, 2020	4.74	4.81	4.50	4.51
5099	NYSE	ERJ	Mon, Oct 26, 2020	4.94	4.96	4.82	4.85
5098	NYSE	ERJ	Fri, Oct 23, 2020	4.95	5.06	4.84	4.99
5097	NYSE	ERJ	Thu, Oct 22, 2020	4.87	4.92	4.75	4.84
5096	NYSE	ERJ	Wed, Oct 21, 2020	4.66	4.87	4.62	4.79
5095	NYSE	ERJ	Tue, Oct 20, 2020	4.62	4.69	4.55	4.65
5094	NYSE	ERJ	Mon, Oct 19, 2020	4.61	4.73	4.52	4.52
5093	NYSE	ERJ	Fri, Oct 16, 2020	4.64	4.69	4.51	4.51
5092	NYSE	ERJ	Thu, Oct 15, 2020	4.58	4.68	4.52	4.64
5091	NYSE	ERJ	Wed, Oct 14, 2020	4.65	4.73	4.61	4.66
5090	NYSE	ERJ	Tue, Oct 13, 2020	4.71	4.72	4.56	4.61
5089	NYSE	ERJ	Mon, Oct 12, 2020	4.84	4.84	4.67	4.78
5088	NYSE	ERJ	Fri, Oct 9, 2020	4.77	4.89	4.67	4.80
5087	NYSE	ERJ	Thu, Oct 8, 2020	4.48	4.75	4.47	4.74
5086	NYSE	ERJ	Wed, Oct 7, 2020	4.64	4.73	4.47	4.47
5085	NYSE	ERJ	Tue, Oct 6, 2020	4.82	4.97	4.64	4.70
5084	NYSE	ERJ	Mon, Oct 5, 2020	4.60	4.68	4.51	4.56
5083	NYSE	ERJ	Fri, Oct 2, 2020	4.45	4.60	4.42	4.56
5082	NYSE	ERJ	Thu, Oct 1, 2020	4.38	4.53	4.36	4.52
5081	NYSE	ERJ	Wed, Sep 30, 2020	4.30	4.46	4.30	4.41
5080	NYSE	ERJ	Tue, Sep 29, 2020	4.48	4.50	4.29	4.29
5079	NYSE	ERJ	Mon, Sep 28, 2020	4.46	4.68	4.43	4.44
5078	NYSE	ERJ	Fri, Sep 25, 2020	4.35	4.38	4.31	4.36
5077	NYSE	ERJ	Thu, Sep 24, 2020	4.29	4.51	4.21	4.40
5076	NYSE	ERJ	Wed, Sep 23, 2020	4.45	4.58	4.26	4.28
5075	NYSE	ERJ	Tue, Sep 22, 2020	4.66	4.69	4.43	4.45
5074	NYSE	ERJ	Mon, Sep 21, 2020	4.78	4.78	4.60	4.67
5073	NYSE	ERJ	Fri, Sep 18, 2020	5.18	5.18	4.89	4.92
5072	NYSE	ERJ	Thu, Sep 17, 2020	5.11	5.30	5.07	5.25
5071	NYSE	ERJ	Wed, Sep 16, 2020	5.14	5.31	5.09	5.23
5070	NYSE	ERJ	Tue, Sep 15, 2020	5.18	5.23	5.08	5.12
5069	NYSE	ERJ	Mon, Sep 14, 2020	5.15	5.19	5.02	5.18
5068	NYSE	ERJ	Fri, Sep 11, 2020	5.17	5.23	5.04	5.07
5067	NYSE	ERJ	Thu, Sep 10, 2020	5.37	5.47	5.20	5.20
5066	NYSE	ERJ	Wed, Sep 9, 2020	5.66	5.66	5.35	5.37
5065	NYSE	ERJ	Tue, Sep 8, 2020	5.41	5.49	5.31	5.41
5064	NYSE	ERJ	Fri, Sep 4, 2020	5.53	5.59	5.36	5.53
5063	NYSE	ERJ	Thu, Sep 3, 2020	5.77	5.94	5.51	5.54
5062	NYSE	ERJ	Wed, Sep 2, 2020	5.67	5.69	5.52	5.57
5061	NYSE	ERJ	Tue, Sep 1, 2020	5.42	5.77	5.38	5.60
5060	NYSE	ERJ	Mon, Aug 31, 2020	5.47	5.50	5.26	5.30
5059	NYSE	ERJ	Fri, Aug 28, 2020	5.30	5.58	5.27	5.54
5058	NYSE	ERJ	Thu, Aug 27, 2020	5.25	5.34	5.15	5.24
5057	NYSE	ERJ	Wed, Aug 26, 2020	5.52	5.54	5.15	5.16
5056	NYSE	ERJ	Tue, Aug 25, 2020	5.46	5.51	5.30	5.51
5055	NYSE	ERJ	Mon, Aug 24, 2020	5.20	5.47	5.16	5.39
5054	NYSE	ERJ	Fri, Aug 21, 2020	5.10	5.19	5.05	5.12
5053	NYSE	ERJ	Thu, Aug 20, 2020	4.98	5.17	4.90	5.12
5052	NYSE	ERJ	Wed, Aug 19, 2020	5.33	5.40	5.14	5.14
5051	NYSE	ERJ	Tue, Aug 18, 2020	5.39	5.48	5.30	5.36
5050	NYSE	ERJ	Mon, Aug 17, 2020	5.63	5.63	5.32	5.34
5049	NYSE	ERJ	Fri, Aug 14, 2020	5.58	5.72	5.53	5.67
5048	NYSE	ERJ	Thu, Aug 13, 2020	5.72	5.87	5.60	5.60
5047	NYSE	ERJ	Wed, Aug 12, 2020	5.93	5.94	5.58	5.71
5046	NYSE	ERJ	Tue, Aug 11, 2020	5.87	6.14	5.85	5.86
5045	NYSE	ERJ	Mon, Aug 10, 2020	5.55	5.81	5.55	5.80
5044	NYSE	ERJ	Fri, Aug 7, 2020	5.50	5.60	5.45	5.51
5043	NYSE	ERJ	Thu, Aug 6, 2020	5.58	5.70	5.49	5.66
5042	NYSE	ERJ	Wed, Aug 5, 2020	5.54	5.79	5.54	5.75
5041	NYSE	ERJ	Tue, Aug 4, 2020	5.63	5.78	5.59	5.62
5040	NYSE	ERJ	Mon, Aug 3, 2020	5.65	5.85	5.50	5.71
5039	NYSE	ERJ	Fri, Jul 31, 2020	6.11	6.11	5.78	5.78
5038	NYSE	ERJ	Thu, Jul 30, 2020	6.20	6.22	6.05	6.11
5037	NYSE	ERJ	Wed, Jul 29, 2020	6.29	6.38	6.23	6.31
5036	NYSE	ERJ	Tue, Jul 28, 2020	6.10	6.38	6.07	6.27
5035	NYSE	ERJ	Mon, Jul 27, 2020	6.13	6.19	6.04	6.15
5034	NYSE	ERJ	Fri, Jul 24, 2020	6.16	6.25	6.05	6.10
5033	NYSE	ERJ	Thu, Jul 23, 2020	6.42	6.50	6.24	6.28
5032	NYSE	ERJ	Wed, Jul 22, 2020	6.41	6.54	6.39	6.47
5031	NYSE	ERJ	Tue, Jul 21, 2020	6.36	6.65	6.33	6.52
5030	NYSE	ERJ	Mon, Jul 20, 2020	6.18	6.22	6.07	6.19
5029	NYSE	ERJ	Fri, Jul 17, 2020	6.22	6.27	6.11	6.18
5028	NYSE	ERJ	Thu, Jul 16, 2020	6.40	6.48	6.14	6.18
5027	NYSE	ERJ	Wed, Jul 15, 2020	6.15	6.51	6.09	6.48
5026	NYSE	ERJ	Tue, Jul 14, 2020	5.92	6.01	5.82	6.00
5025	NYSE	ERJ	Mon, Jul 13, 2020	6.12	6.19	5.98	6.07
5024	NYSE	ERJ	Fri, Jul 10, 2020	5.89	6.06	5.87	6.06
5023	NYSE	ERJ	Thu, Jul 9, 2020	6.13	6.18	5.92	5.93
5022	NYSE	ERJ	Wed, Jul 8, 2020	6.17	6.21	6.01	6.08
5021	NYSE	ERJ	Tue, Jul 7, 2020	6.27	6.31	6.05	6.06
5020	NYSE	ERJ	Mon, Jul 6, 2020	6.30	6.35	6.14	6.32
5019	NYSE	ERJ	Thu, Jul 2, 2020	6.32	6.55	6.01	6.04
5018	NYSE	ERJ	Wed, Jul 1, 2020	6.09	6.30	6.05	6.05
5017	NYSE	ERJ	Tue, Jun 30, 2020	6.05	6.08	5.93	5.98
5016	NYSE	ERJ	Mon, Jun 29, 2020	5.89	6.23	5.75	6.22
5015	NYSE	ERJ	Fri, Jun 26, 2020	6.01	6.03	5.68	5.68
5014	NYSE	ERJ	Thu, Jun 25, 2020	6.00	6.18	5.92	6.11
5013	NYSE	ERJ	Wed, Jun 24, 2020	6.54	6.56	6.06	6.08
5012	NYSE	ERJ	Tue, Jun 23, 2020	6.62	6.62	6.47	6.59
5011	NYSE	ERJ	Mon, Jun 22, 2020	6.68	6.70	6.38	6.42
5010	NYSE	ERJ	Fri, Jun 19, 2020	6.74	6.77	6.57	6.57
5009	NYSE	ERJ	Thu, Jun 18, 2020	6.60	6.84	6.53	6.60
5008	NYSE	ERJ	Wed, Jun 17, 2020	6.87	6.99	6.68	6.82
5007	NYSE	ERJ	Tue, Jun 16, 2020	7.28	7.29	6.86	6.96
5006	NYSE	ERJ	Mon, Jun 15, 2020	6.50	6.85	6.38	6.69
5005	NYSE	ERJ	Fri, Jun 12, 2020	7.14	7.34	6.88	7.08
5004	NYSE	ERJ	Thu, Jun 11, 2020	6.86	7.13	6.50	6.59
5003	NYSE	ERJ	Wed, Jun 10, 2020	8.35	8.39	7.60	7.62
5002	NYSE	ERJ	Tue, Jun 9, 2020	8.39	8.61	8.24	8.43
5001	NYSE	ERJ	Mon, Jun 8, 2020	7.87	8.82	7.72	8.80
5000	NYSE	ERJ	Fri, Jun 5, 2020	7.47	7.65	7.14	7.29
4999	NYSE	ERJ	Thu, Jun 4, 2020	6.70	7.21	6.58	7.00
4998	NYSE	ERJ	Wed, Jun 3, 2020	7.00	7.29	6.71	6.80
4997	NYSE	ERJ	Tue, Jun 2, 2020	5.78	6.33	5.73	6.33
4996	NYSE	ERJ	Mon, Jun 1, 2020	5.40	5.64	5.32	5.51
4995	NYSE	ERJ	Fri, May 29, 2020	5.10	6.10	4.98	5.49
4994	NYSE	ERJ	Thu, May 28, 2020	5.55	5.55	5.17	5.18
4993	NYSE	ERJ	Wed, May 27, 2020	5.30	5.53	5.14	5.50
4992	NYSE	ERJ	Tue, May 26, 2020	5.12	5.25	4.92	5.01
4991	NYSE	ERJ	Fri, May 22, 2020	4.80	4.87	4.64	4.65
4990	NYSE	ERJ	Thu, May 21, 2020	4.70	4.82	4.66	4.73
4989	NYSE	ERJ	Wed, May 20, 2020	4.62	4.77	4.55	4.68
4988	NYSE	ERJ	Tue, May 19, 2020	4.77	4.82	4.50	4.50
4987	NYSE	ERJ	Mon, May 18, 2020	4.56	4.69	4.44	4.64
4986	NYSE	ERJ	Fri, May 15, 2020	4.46	4.72	4.32	4.34
4985	NYSE	ERJ	Thu, May 14, 2020	4.17	4.53	3.99	4.51
4984	NYSE	ERJ	Wed, May 13, 2020	4.59	4.60	4.18	4.21
4983	NYSE	ERJ	Tue, May 12, 2020	4.98	5.05	4.60	4.61
4982	NYSE	ERJ	Mon, May 11, 2020	5.20	5.22	4.94	4.96
4981	NYSE	ERJ	Fri, May 8, 2020	4.95	5.32	4.95	5.31
4980	NYSE	ERJ	Thu, May 7, 2020	4.95	5.20	4.79	4.86
4979	NYSE	ERJ	Wed, May 6, 2020	5.16	5.19	5.01	5.02
4978	NYSE	ERJ	Tue, May 5, 2020	5.50	5.58	5.29	5.33
4977	NYSE	ERJ	Mon, May 4, 2020	5.70	5.73	5.44	5.60
4976	NYSE	ERJ	Fri, May 1, 2020	6.31	6.35	5.71	5.81
4975	NYSE	ERJ	Thu, Apr 30, 2020	6.40	6.46	6.13	6.33
4974	NYSE	ERJ	Wed, Apr 29, 2020	6.05	6.71	6.04	6.59
4973	NYSE	ERJ	Tue, Apr 28, 2020	5.61	6.04	5.61	5.95
4972	NYSE	ERJ	Mon, Apr 27, 2020	5.00	5.55	4.90	5.41
4971	NYSE	ERJ	Fri, Apr 24, 2020	6.42	6.42	5.70	5.82
4970	NYSE	ERJ	Thu, Apr 23, 2020	6.61	6.80	6.50	6.69
4969	NYSE	ERJ	Wed, Apr 22, 2020	6.67	6.71	6.49	6.55
4968	NYSE	ERJ	Tue, Apr 21, 2020	6.67	6.72	6.30	6.38
4967	NYSE	ERJ	Mon, Apr 20, 2020	7.02	7.05	6.84	6.87
4966	NYSE	ERJ	Fri, Apr 17, 2020	7.39	7.39	6.91	7.16
4965	NYSE	ERJ	Thu, Apr 16, 2020	7.15	7.18	6.83	6.99
4964	NYSE	ERJ	Wed, Apr 15, 2020	7.17	7.21	6.98	7.02
4963	NYSE	ERJ	Tue, Apr 14, 2020	7.55	7.64	7.35	7.37
4962	NYSE	ERJ	Mon, Apr 13, 2020	7.42	7.53	7.13	7.45
4961	NYSE	ERJ	Thu, Apr 9, 2020	7.68	7.71	7.30	7.58
4960	NYSE	ERJ	Wed, Apr 8, 2020	6.90	7.30	6.81	7.18
4959	NYSE	ERJ	Tue, Apr 7, 2020	7.41	7.76	6.70	6.80
4958	NYSE	ERJ	Mon, Apr 6, 2020	6.98	7.19	6.66	6.74
4957	NYSE	ERJ	Fri, Apr 3, 2020	6.91	7.03	6.27	6.39
4956	NYSE	ERJ	Thu, Apr 2, 2020	7.17	7.44	6.93	6.99
4955	NYSE	ERJ	Wed, Apr 1, 2020	7.04	7.24	6.92	7.20
4954	NYSE	ERJ	Tue, Mar 31, 2020	7.39	7.72	7.23	7.40
4953	NYSE	ERJ	Mon, Mar 30, 2020	7.03	7.36	6.78	7.22
4952	NYSE	ERJ	Fri, Mar 27, 2020	7.66	7.73	7.08	7.13
4951	NYSE	ERJ	Thu, Mar 26, 2020	8.49	8.87	7.98	8.24
4950	NYSE	ERJ	Wed, Mar 25, 2020	7.34	9.46	7.08	8.25
4949	NYSE	ERJ	Tue, Mar 24, 2020	6.51	8.73	6.18	7.22
4948	NYSE	ERJ	Mon, Mar 23, 2020	6.31	6.37	5.75	6.11
4947	NYSE	ERJ	Fri, Mar 20, 2020	7.63	7.87	6.75	6.77
4946	NYSE	ERJ	Thu, Mar 19, 2020	6.84	7.84	6.58	7.68
4945	NYSE	ERJ	Wed, Mar 18, 2020	7.51	7.77	6.73	6.89
4944	NYSE	ERJ	Tue, Mar 17, 2020	8.27	8.66	7.59	8.49
4943	NYSE	ERJ	Mon, Mar 16, 2020	8.83	9.00	8.01	8.08
4942	NYSE	ERJ	Fri, Mar 13, 2020	10.26	10.26	8.96	9.95
4941	NYSE	ERJ	Thu, Mar 12, 2020	8.50	9.60	8.28	9.12
4940	NYSE	ERJ	Wed, Mar 11, 2020	12.66	12.77	11.56	11.92
4939	NYSE	ERJ	Tue, Mar 10, 2020	12.78	13.17	12.43	13.17
4938	NYSE	ERJ	Mon, Mar 9, 2020	12.44	14.48	12.44	12.60
4937	NYSE	ERJ	Fri, Mar 6, 2020	13.73	14.15	13.61	13.83
4936	NYSE	ERJ	Thu, Mar 5, 2020	14.62	14.73	14.13	14.25
4935	NYSE	ERJ	Wed, Mar 4, 2020	15.18	15.29	14.71	15.14
4934	NYSE	ERJ	Tue, Mar 3, 2020	15.10	15.75	14.78	15.07
4933	NYSE	ERJ	Mon, Mar 2, 2020	14.94	15.39	14.78	15.37
4932	NYSE	ERJ	Fri, Feb 28, 2020	14.95	15.25	14.46	15.24
4931	NYSE	ERJ	Thu, Feb 27, 2020	15.47	16.03	15.32	15.42
4930	NYSE	ERJ	Wed, Feb 26, 2020	16.89	17.13	15.91	16.13
4929	NYSE	ERJ	Tue, Feb 25, 2020	17.32	17.38	16.68	16.84
4928	NYSE	ERJ	Mon, Feb 24, 2020	17.21	17.39	17.00	17.29
4927	NYSE	ERJ	Fri, Feb 21, 2020	17.70	17.85	17.60	17.80
4926	NYSE	ERJ	Thu, Feb 20, 2020	17.82	18.28	17.75	17.83
4925	NYSE	ERJ	Wed, Feb 19, 2020	17.17	17.59	17.11	17.49
4924	NYSE	ERJ	Tue, Feb 18, 2020	17.30	17.41	16.95	17.16
4923	NYSE	ERJ	Fri, Feb 14, 2020	17.65	17.66	17.25	17.43
4922	NYSE	ERJ	Thu, Feb 13, 2020	17.44	17.67	17.26	17.61
4921	NYSE	ERJ	Wed, Feb 12, 2020	17.43	17.81	17.31	17.48
4920	NYSE	ERJ	Tue, Feb 11, 2020	17.17	17.46	17.13	17.43
4919	NYSE	ERJ	Mon, Feb 10, 2020	17.19	17.27	16.94	17.01
4918	NYSE	ERJ	Fri, Feb 7, 2020	17.15	17.28	17.03	17.14
4917	NYSE	ERJ	Thu, Feb 6, 2020	17.53	17.67	17.26	17.36
4916	NYSE	ERJ	Wed, Feb 5, 2020	17.50	17.66	17.23	17.34
4915	NYSE	ERJ	Tue, Feb 4, 2020	17.15	17.36	17.13	17.22
4914	NYSE	ERJ	Mon, Feb 3, 2020	17.04	17.38	16.93	17.09
4913	NYSE	ERJ	Fri, Jan 31, 2020	16.92	16.97	16.66	16.84
4912	NYSE	ERJ	Thu, Jan 30, 2020	16.77	17.10	16.67	17.06
4911	NYSE	ERJ	Wed, Jan 29, 2020	17.38	17.47	17.24	17.26
4910	NYSE	ERJ	Tue, Jan 28, 2020	17.46	17.61	17.35	17.46
4909	NYSE	ERJ	Mon, Jan 27, 2020	17.28	17.46	17.16	17.34
4908	NYSE	ERJ	Fri, Jan 24, 2020	18.01	18.18	17.74	17.83
4907	NYSE	ERJ	Thu, Jan 23, 2020	18.15	18.34	17.98	18.23
4906	NYSE	ERJ	Wed, Jan 22, 2020	18.04	18.40	17.98	18.33
4905	NYSE	ERJ	Tue, Jan 21, 2020	18.39	18.39	17.97	18.07
4904	NYSE	ERJ	Fri, Jan 17, 2020	18.82	18.91	18.62	18.76
4903	NYSE	ERJ	Thu, Jan 16, 2020	19.06	19.07	18.65	18.82
4902	NYSE	ERJ	Wed, Jan 15, 2020	19.26	19.44	19.09	19.12
4901	NYSE	ERJ	Tue, Jan 14, 2020	19.73	19.77	19.44	19.68
4900	NYSE	ERJ	Mon, Jan 13, 2020	19.55	19.84	19.55	19.72
4899	NYSE	ERJ	Fri, Jan 10, 2020	19.84	19.95	19.55	19.69
4898	NYSE	ERJ	Thu, Jan 9, 2020	19.88	20.03	19.57	19.78
4897	NYSE	ERJ	Wed, Jan 8, 2020	20.03	20.24	19.94	19.97
4896	NYSE	ERJ	Tue, Jan 7, 2020	19.76	20.20	19.75	20.16
4895	NYSE	ERJ	Mon, Jan 6, 2020	19.93	20.24	19.82	19.99
4894	NYSE	ERJ	Fri, Jan 3, 2020	19.90	20.15	19.82	20.05
4893	NYSE	ERJ	Thu, Jan 2, 2020	19.99	20.09	19.79	20.03
4892	NYSE	ERJ	Tue, Dec 31, 2019	19.61	19.61	19.43	19.49
4891	NYSE	ERJ	Mon, Dec 30, 2019	19.65	19.65	19.48	19.60
4890	NYSE	ERJ	Fri, Dec 27, 2019	19.48	19.63	19.35	19.37
4889	NYSE	ERJ	Thu, Dec 26, 2019	19.41	19.48	19.23	19.42
4888	NYSE	ERJ	Tue, Dec 24, 2019	19.29	19.31	19.12	19.15
4887	NYSE	ERJ	Mon, Dec 23, 2019	19.25	19.39	19.04	19.29
4886	NYSE	ERJ	Fri, Dec 20, 2019	19.06	19.28	18.81	18.81
4885	NYSE	ERJ	Thu, Dec 19, 2019	18.89	19.09	18.85	18.97
4884	NYSE	ERJ	Wed, Dec 18, 2019	18.97	19.09	18.78	19.03
4883	NYSE	ERJ	Tue, Dec 17, 2019	18.66	18.95	18.63	18.77
4882	NYSE	ERJ	Mon, Dec 16, 2019	18.62	18.83	18.60	18.79
4881	NYSE	ERJ	Fri, Dec 13, 2019	18.31	18.59	18.31	18.49
4880	NYSE	ERJ	Thu, Dec 12, 2019	18.10	18.52	18.09	18.50
4879	NYSE	ERJ	Wed, Dec 11, 2019	17.87	18.16	17.86	18.04
4878	NYSE	ERJ	Tue, Dec 10, 2019	17.85	17.87	17.69	17.78
4877	NYSE	ERJ	Mon, Dec 9, 2019	17.81	18.04	17.80	17.85
4876	NYSE	ERJ	Fri, Dec 6, 2019	17.73	17.99	17.66	17.95
4875	NYSE	ERJ	Thu, Dec 5, 2019	17.40	17.73	17.38	17.53
4874	NYSE	ERJ	Wed, Dec 4, 2019	17.59	17.66	17.42	17.42
4873	NYSE	ERJ	Tue, Dec 3, 2019	17.40	17.57	17.26	17.56
4872	NYSE	ERJ	Mon, Dec 2, 2019	17.23	17.52	17.19	17.50
4871	NYSE	ERJ	Fri, Nov 29, 2019	16.94	17.20	16.92	17.02
4870	NYSE	ERJ	Wed, Nov 27, 2019	16.75	16.93	16.66	16.88
4869	NYSE	ERJ	Tue, Nov 26, 2019	16.80	17.05	16.64	16.91
4868	NYSE	ERJ	Mon, Nov 25, 2019	16.99	17.21	16.94	17.05
4867	NYSE	ERJ	Fri, Nov 22, 2019	16.86	17.14	16.82	17.14
4866	NYSE	ERJ	Thu, Nov 21, 2019	16.56	16.82	16.31	16.79
4865	NYSE	ERJ	Wed, Nov 20, 2019	16.43	16.63	16.37	16.56
4864	NYSE	ERJ	Tue, Nov 19, 2019	16.51	16.61	16.47	16.52
4863	NYSE	ERJ	Mon, Nov 18, 2019	16.54	16.60	16.42	16.49
4862	NYSE	ERJ	Fri, Nov 15, 2019	16.67	16.80	16.54	16.79
4861	NYSE	ERJ	Thu, Nov 14, 2019	16.64	16.77	16.49	16.56
4860	NYSE	ERJ	Wed, Nov 13, 2019	16.33	16.72	16.29	16.53
4859	NYSE	ERJ	Tue, Nov 12, 2019	16.49	16.62	15.86	16.45
4858	NYSE	ERJ	Mon, Nov 11, 2019	17.04	17.32	16.99	17.11
4857	NYSE	ERJ	Fri, Nov 8, 2019	17.61	17.64	17.14	17.32
4856	NYSE	ERJ	Thu, Nov 7, 2019	17.82	17.88	17.68	17.76
4855	NYSE	ERJ	Wed, Nov 6, 2019	17.82	18.00	17.68	17.76
4854	NYSE	ERJ	Tue, Nov 5, 2019	18.09	18.29	18.04	18.08
4853	NYSE	ERJ	Mon, Nov 4, 2019	17.86	17.98	17.81	17.91
4852	NYSE	ERJ	Fri, Nov 1, 2019	17.45	17.85	17.45	17.76
4851	NYSE	ERJ	Thu, Oct 31, 2019	17.63	17.65	17.26	17.37
4850	NYSE	ERJ	Wed, Oct 30, 2019	17.55	17.65	17.44	17.60
4849	NYSE	ERJ	Tue, Oct 29, 2019	17.70	17.83	17.61	17.74
4848	NYSE	ERJ	Mon, Oct 28, 2019	17.78	17.98	17.73	17.82
4847	NYSE	ERJ	Fri, Oct 25, 2019	17.78	17.93	17.61	17.69
4846	NYSE	ERJ	Thu, Oct 24, 2019	17.75	17.86	17.59	17.85
4845	NYSE	ERJ	Wed, Oct 23, 2019	17.43	17.69	17.43	17.69
4844	NYSE	ERJ	Tue, Oct 22, 2019	17.32	17.78	17.26	17.59
4843	NYSE	ERJ	Mon, Oct 21, 2019	16.92	17.24	16.81	17.23
4842	NYSE	ERJ	Fri, Oct 18, 2019	16.92	17.05	16.90	17.02
4841	NYSE	ERJ	Thu, Oct 17, 2019	16.83	17.01	16.80	16.90
4840	NYSE	ERJ	Wed, Oct 16, 2019	16.70	16.85	16.62	16.84
4839	NYSE	ERJ	Tue, Oct 15, 2019	16.84	16.96	16.75	16.75
4838	NYSE	ERJ	Mon, Oct 14, 2019	16.73	16.82	16.70	16.80
4837	NYSE	ERJ	Fri, Oct 11, 2019	16.72	16.90	16.67	16.86
4836	NYSE	ERJ	Thu, Oct 10, 2019	16.54	16.73	16.38	16.50
4835	NYSE	ERJ	Wed, Oct 9, 2019	16.83	16.85	16.43	16.56
4834	NYSE	ERJ	Tue, Oct 8, 2019	16.93	16.97	16.57	16.59
4833	NYSE	ERJ	Mon, Oct 7, 2019	17.36	17.36	16.89	16.89
4832	NYSE	ERJ	Fri, Oct 4, 2019	17.49	17.60	17.39	17.45
4831	NYSE	ERJ	Thu, Oct 3, 2019	16.89	17.60	16.63	17.53
4830	NYSE	ERJ	Wed, Oct 2, 2019	16.99	17.05	16.81	16.90
4829	NYSE	ERJ	Tue, Oct 1, 2019	17.26	17.27	16.99	17.14
4828	NYSE	ERJ	Mon, Sep 30, 2019	17.33	17.38	17.18	17.25
4827	NYSE	ERJ	Fri, Sep 27, 2019	17.52	17.57	17.28	17.37
4826	NYSE	ERJ	Thu, Sep 26, 2019	17.80	17.87	17.34	17.45
4825	NYSE	ERJ	Wed, Sep 25, 2019	17.73	17.88	17.63	17.85
4824	NYSE	ERJ	Tue, Sep 24, 2019	18.22	18.23	17.62	17.75
4823	NYSE	ERJ	Mon, Sep 23, 2019	18.42	18.48	18.16	18.35
4822	NYSE	ERJ	Fri, Sep 20, 2019	18.69	18.82	18.58	18.71
4821	NYSE	ERJ	Thu, Sep 19, 2019	18.93	19.02	18.73	18.77
4820	NYSE	ERJ	Wed, Sep 18, 2019	18.85	19.07	18.80	19.03
4819	NYSE	ERJ	Tue, Sep 17, 2019	18.81	19.09	18.70	18.97
4818	NYSE	ERJ	Mon, Sep 16, 2019	18.93	19.11	18.80	18.90
4817	NYSE	ERJ	Fri, Sep 13, 2019	19.13	19.30	18.93	19.04
4816	NYSE	ERJ	Thu, Sep 12, 2019	19.19	19.42	18.98	19.15
4815	NYSE	ERJ	Wed, Sep 11, 2019	18.37	18.49	18.24	18.43
4814	NYSE	ERJ	Tue, Sep 10, 2019	17.89	18.50	17.88	18.33
4813	NYSE	ERJ	Mon, Sep 9, 2019	17.83	17.99	17.76	17.95
4812	NYSE	ERJ	Fri, Sep 6, 2019	18.12	18.14	17.72	17.74
4811	NYSE	ERJ	Thu, Sep 5, 2019	17.79	18.07	17.68	17.94
4810	NYSE	ERJ	Wed, Sep 4, 2019	17.49	17.65	17.45	17.56
4809	NYSE	ERJ	Tue, Sep 3, 2019	17.04	17.31	17.04	17.18
4808	NYSE	ERJ	Fri, Aug 30, 2019	17.38	17.58	17.30	17.53
4807	NYSE	ERJ	Thu, Aug 29, 2019	17.04	17.45	16.91	17.38
4806	NYSE	ERJ	Wed, Aug 28, 2019	16.83	17.24	16.73	17.16
4805	NYSE	ERJ	Tue, Aug 27, 2019	16.97	17.05	16.76	16.92
4804	NYSE	ERJ	Mon, Aug 26, 2019	17.22	17.22	16.84	17.02
4803	NYSE	ERJ	Fri, Aug 23, 2019	17.68	17.99	17.11	17.19
4802	NYSE	ERJ	Thu, Aug 22, 2019	17.86	18.07	17.84	17.88
4801	NYSE	ERJ	Wed, Aug 21, 2019	17.79	18.11	17.65	18.10
4800	NYSE	ERJ	Tue, Aug 20, 2019	17.55	17.82	17.41	17.74
4799	NYSE	ERJ	Mon, Aug 19, 2019	18.07	18.19	17.57	17.67
4798	NYSE	ERJ	Fri, Aug 16, 2019	18.15	18.26	18.00	18.09
4797	NYSE	ERJ	Thu, Aug 15, 2019	18.08	18.13	17.72	18.08
4796	NYSE	ERJ	Wed, Aug 14, 2019	19.52	19.52	17.97	18.09
4795	NYSE	ERJ	Tue, Aug 13, 2019	19.24	19.81	19.24	19.63
4794	NYSE	ERJ	Mon, Aug 12, 2019	19.36	19.60	19.24	19.46
4793	NYSE	ERJ	Fri, Aug 9, 2019	19.80	19.91	19.74	19.83
4792	NYSE	ERJ	Thu, Aug 8, 2019	19.67	20.01	19.67	20.01
4791	NYSE	ERJ	Wed, Aug 7, 2019	19.26	19.64	19.17	19.63
4790	NYSE	ERJ	Tue, Aug 6, 2019	19.39	19.66	19.12	19.64
4789	NYSE	ERJ	Mon, Aug 5, 2019	19.45	19.57	19.03	19.32
4788	NYSE	ERJ	Fri, Aug 2, 2019	20.00	20.06	19.71	19.92
4787	NYSE	ERJ	Thu, Aug 1, 2019	20.16	20.37	19.95	20.01
4786	NYSE	ERJ	Wed, Jul 31, 2019	20.62	20.62	19.98	20.20
4785	NYSE	ERJ	Tue, Jul 30, 2019	20.50	20.58	20.39	20.44
4784	NYSE	ERJ	Mon, Jul 29, 2019	20.43	20.63	20.40	20.60
4783	NYSE	ERJ	Fri, Jul 26, 2019	20.46	20.67	20.38	20.61
4782	NYSE	ERJ	Thu, Jul 25, 2019	20.57	20.60	20.12	20.33
4781	NYSE	ERJ	Wed, Jul 24, 2019	20.63	20.92	20.63	20.67
4780	NYSE	ERJ	Tue, Jul 23, 2019	20.57	20.70	20.45	20.63
4779	NYSE	ERJ	Mon, Jul 22, 2019	20.69	20.82	20.56	20.63
4778	NYSE	ERJ	Fri, Jul 19, 2019	20.71	20.78	20.52	20.58
4777	NYSE	ERJ	Thu, Jul 18, 2019	20.52	20.75	20.46	20.73
4776	NYSE	ERJ	Wed, Jul 17, 2019	20.42	20.71	20.37	20.52
4775	NYSE	ERJ	Tue, Jul 16, 2019	20.52	20.59	20.32	20.44
4774	NYSE	ERJ	Mon, Jul 15, 2019	20.67	20.72	20.47	20.52
4773	NYSE	ERJ	Fri, Jul 12, 2019	20.41	20.68	20.37	20.58
4772	NYSE	ERJ	Thu, Jul 11, 2019	20.81	20.89	20.25	20.52
4771	NYSE	ERJ	Wed, Jul 10, 2019	20.82	20.90	20.63	20.63
4770	NYSE	ERJ	Tue, Jul 9, 2019	20.35	20.56	20.28	20.54
4769	NYSE	ERJ	Mon, Jul 8, 2019	20.23	20.45	20.20	20.37
4768	NYSE	ERJ	Fri, Jul 5, 2019	20.15	20.40	20.07	20.39
4767	NYSE	ERJ	Wed, Jul 3, 2019	19.75	20.15	19.72	20.04
4766	NYSE	ERJ	Tue, Jul 2, 2019	20.18	20.29	19.97	20.18
4765	NYSE	ERJ	Mon, Jul 1, 2019	20.40	20.46	20.18	20.22
4764	NYSE	ERJ	Fri, Jun 28, 2019	19.81	20.16	19.74	20.13
4763	NYSE	ERJ	Thu, Jun 27, 2019	19.48	19.89	19.35	19.81
4762	NYSE	ERJ	Wed, Jun 26, 2019	19.76	19.95	19.58	19.68
4761	NYSE	ERJ	Tue, Jun 25, 2019	20.25	20.29	19.56	19.67
4760	NYSE	ERJ	Mon, Jun 24, 2019	20.19	20.54	20.11	20.34
4759	NYSE	ERJ	Fri, Jun 21, 2019	19.71	20.19	19.69	20.04
4758	NYSE	ERJ	Thu, Jun 20, 2019	19.55	19.95	19.40	19.82
4757	NYSE	ERJ	Wed, Jun 19, 2019	19.35	19.46	19.12	19.30
4756	NYSE	ERJ	Tue, Jun 18, 2019	19.43	19.49	19.26	19.42
4755	NYSE	ERJ	Mon, Jun 17, 2019	19.38	19.52	19.15	19.18
4754	NYSE	ERJ	Fri, Jun 14, 2019	19.51	19.56	19.00	19.20
4753	NYSE	ERJ	Thu, Jun 13, 2019	19.25	19.84	19.24	19.64
4752	NYSE	ERJ	Wed, Jun 12, 2019	19.17	19.29	19.02	19.02
4751	NYSE	ERJ	Tue, Jun 11, 2019	19.25	19.46	19.06	19.19
4750	NYSE	ERJ	Mon, Jun 10, 2019	19.09	19.34	18.93	19.05
4749	NYSE	ERJ	Fri, Jun 7, 2019	19.03	19.28	18.91	19.08
4748	NYSE	ERJ	Thu, Jun 6, 2019	19.02	19.12	18.89	19.02
4747	NYSE	ERJ	Wed, Jun 5, 2019	19.38	19.40	18.83	18.92
4746	NYSE	ERJ	Tue, Jun 4, 2019	19.25	19.47	19.17	19.38
4745	NYSE	ERJ	Mon, Jun 3, 2019	19.23	19.44	19.14	19.30
4744	NYSE	ERJ	Fri, May 31, 2019	19.01	19.34	18.95	19.23
4743	NYSE	ERJ	Thu, May 30, 2019	19.32	19.52	19.06	19.19
4742	NYSE	ERJ	Wed, May 29, 2019	19.15	19.46	18.94	19.24
4741	NYSE	ERJ	Tue, May 28, 2019	18.70	19.05	18.45	18.94
4740	NYSE	ERJ	Fri, May 24, 2019	18.65	18.65	18.33	18.41
4739	NYSE	ERJ	Thu, May 23, 2019	18.54	18.68	18.32	18.51
4738	NYSE	ERJ	Wed, May 22, 2019	19.05	19.10	18.67	18.70
4737	NYSE	ERJ	Tue, May 21, 2019	18.16	18.77	18.10	18.64
4736	NYSE	ERJ	Mon, May 20, 2019	17.64	18.32	17.46	18.19
4735	NYSE	ERJ	Fri, May 17, 2019	17.17	17.97	17.14	17.69
4734	NYSE	ERJ	Thu, May 16, 2019	17.74	17.85	16.81	17.15
4733	NYSE	ERJ	Wed, May 15, 2019	18.25	18.68	18.02	18.04
4732	NYSE	ERJ	Tue, May 14, 2019	19.07	19.23	18.97	19.05
4731	NYSE	ERJ	Mon, May 13, 2019	18.94	19.15	18.91	19.03
4730	NYSE	ERJ	Fri, May 10, 2019	19.45	19.59	19.09	19.57
4729	NYSE	ERJ	Thu, May 9, 2019	19.30	19.68	19.21	19.54
4728	NYSE	ERJ	Wed, May 8, 2019	19.78	19.81	19.43	19.53
4727	NYSE	ERJ	Tue, May 7, 2019	19.11	19.40	18.97	19.31
4726	NYSE	ERJ	Mon, May 6, 2019	19.51	19.63	19.35	19.48
4725	NYSE	ERJ	Fri, May 3, 2019	19.93	20.13	19.79	19.96
4724	NYSE	ERJ	Thu, May 2, 2019	19.72	19.94	19.61	19.89
4723	NYSE	ERJ	Wed, May 1, 2019	20.09	20.26	19.74	19.75
4722	NYSE	ERJ	Tue, Apr 30, 2019	19.81	20.05	19.53	20.01
4721	NYSE	ERJ	Mon, Apr 29, 2019	19.75	19.99	19.75	19.82
4720	NYSE	ERJ	Fri, Apr 26, 2019	19.51	19.80	19.48	19.69
4719	NYSE	ERJ	Thu, Apr 25, 2019	19.20	19.37	19.03	19.34
4718	NYSE	ERJ	Wed, Apr 24, 2019	19.56	19.56	19.02	19.26
4717	NYSE	ERJ	Tue, Apr 23, 2019	19.85	20.10	19.43	19.49
4716	NYSE	ERJ	Mon, Apr 22, 2019	19.66	19.89	19.53	19.78
4715	NYSE	ERJ	Thu, Apr 18, 2019	19.58	20.05	19.44	19.79
4714	NYSE	ERJ	Wed, Apr 17, 2019	19.39	19.47	18.85	19.37
4713	NYSE	ERJ	Tue, Apr 16, 2019	18.90	19.36	18.80	19.20
4712	NYSE	ERJ	Mon, Apr 15, 2019	19.16	19.17	18.72	18.89
4711	NYSE	ERJ	Fri, Apr 12, 2019	19.21	19.43	18.98	19.13
4710	NYSE	ERJ	Thu, Apr 11, 2019	19.38	19.62	19.11	19.29
4709	NYSE	ERJ	Wed, Apr 10, 2019	19.74	19.88	19.53	19.58
4708	NYSE	ERJ	Tue, Apr 9, 2019	20.00	20.04	19.62	19.62
4707	NYSE	ERJ	Mon, Apr 8, 2019	19.90	20.00	19.75	19.98
4706	NYSE	ERJ	Fri, Apr 5, 2019	19.54	20.05	19.47	20.01
4705	NYSE	ERJ	Thu, Apr 4, 2019	19.17	19.60	19.16	19.53
4704	NYSE	ERJ	Wed, Apr 3, 2019	19.55	19.64	19.03	19.11
4703	NYSE	ERJ	Tue, Apr 2, 2019	19.37	19.49	19.11	19.40
4702	NYSE	ERJ	Mon, Apr 1, 2019	19.17	19.46	19.12	19.32
4701	NYSE	ERJ	Fri, Mar 29, 2019	19.07	19.25	18.85	19.01
4700	NYSE	ERJ	Thu, Mar 28, 2019	18.55	19.21	18.50	18.99
4699	NYSE	ERJ	Wed, Mar 27, 2019	18.84	19.01	18.52	18.67
4698	NYSE	ERJ	Tue, Mar 26, 2019	19.29	19.41	19.15	19.29
4697	NYSE	ERJ	Mon, Mar 25, 2019	19.10	19.55	19.01	19.30
4696	NYSE	ERJ	Fri, Mar 22, 2019	19.54	19.74	19.11	19.18
4695	NYSE	ERJ	Thu, Mar 21, 2019	20.39	20.49	19.93	20.22
4694	NYSE	ERJ	Wed, Mar 20, 2019	20.54	20.73	20.19	20.51
4693	NYSE	ERJ	Tue, Mar 19, 2019	20.94	21.10	20.51	20.60
4692	NYSE	ERJ	Mon, Mar 18, 2019	20.60	20.89	20.41	20.81
4691	NYSE	ERJ	Fri, Mar 15, 2019	19.56	20.45	19.56	20.41
4690	NYSE	ERJ	Thu, Mar 14, 2019	19.30	19.54	19.04	19.47
4689	NYSE	ERJ	Wed, Mar 13, 2019	19.79	19.79	19.48	19.63
4688	NYSE	ERJ	Tue, Mar 12, 2019	20.11	20.18	19.71	19.71
4687	NYSE	ERJ	Mon, Mar 11, 2019	19.90	20.40	19.80	20.10
4686	NYSE	ERJ	Fri, Mar 8, 2019	19.80	20.00	19.73	19.90
4685	NYSE	ERJ	Thu, Mar 7, 2019	19.96	20.00	19.49	19.83
4684	NYSE	ERJ	Wed, Mar 6, 2019	20.42	20.57	19.79	19.97
4683	NYSE	ERJ	Tue, Mar 5, 2019	20.17	20.49	19.97	20.45
4682	NYSE	ERJ	Mon, Mar 4, 2019	20.23	20.52	20.12	20.19
4681	NYSE	ERJ	Fri, Mar 1, 2019	20.39	20.56	20.18	20.24
4680	NYSE	ERJ	Thu, Feb 28, 2019	20.61	20.87	20.45	20.52
4679	NYSE	ERJ	Wed, Feb 27, 2019	20.95	20.99	20.75	20.83
4678	NYSE	ERJ	Tue, Feb 26, 2019	21.24	21.38	21.00	21.06
4677	NYSE	ERJ	Mon, Feb 25, 2019	20.91	20.94	20.75	20.79
4676	NYSE	ERJ	Fri, Feb 22, 2019	20.84	21.20	20.74	20.85
4675	NYSE	ERJ	Thu, Feb 21, 2019	20.50	20.74	20.38	20.68
4674	NYSE	ERJ	Wed, Feb 20, 2019	20.51	20.82	20.48	20.52
4673	NYSE	ERJ	Tue, Feb 19, 2019	20.52	20.98	20.49	20.66
4672	NYSE	ERJ	Fri, Feb 15, 2019	20.61	20.85	20.52	20.80
4671	NYSE	ERJ	Thu, Feb 14, 2019	19.80	20.78	19.80	20.60
4670	NYSE	ERJ	Wed, Feb 13, 2019	19.87	20.15	19.75	20.00
4669	NYSE	ERJ	Tue, Feb 12, 2019	19.81	20.12	19.77	20.06
4668	NYSE	ERJ	Mon, Feb 11, 2019	20.08	20.13	19.76	19.87
4667	NYSE	ERJ	Fri, Feb 8, 2019	19.88	20.20	19.48	20.06
4666	NYSE	ERJ	Thu, Feb 7, 2019	20.41	20.53	19.68	19.92
4665	NYSE	ERJ	Wed, Feb 6, 2019	20.83	21.02	20.44	20.59
4664	NYSE	ERJ	Tue, Feb 5, 2019	21.03	21.48	21.02	21.38
4663	NYSE	ERJ	Mon, Feb 4, 2019	20.93	21.18	20.93	21.13
4662	NYSE	ERJ	Fri, Feb 1, 2019	21.13	21.25	20.88	20.97
4661	NYSE	ERJ	Thu, Jan 31, 2019	21.26	21.48	21.03	21.28
4660	NYSE	ERJ	Wed, Jan 30, 2019	21.03	21.12	20.67	20.95
4659	NYSE	ERJ	Tue, Jan 29, 2019	20.67	20.71	20.54	20.65
4658	NYSE	ERJ	Mon, Jan 28, 2019	20.59	20.78	20.41	20.48
4657	NYSE	ERJ	Fri, Jan 25, 2019	20.63	20.98	20.52	20.70
4656	NYSE	ERJ	Thu, Jan 24, 2019	20.81	20.99	20.49	20.50
4655	NYSE	ERJ	Wed, Jan 23, 2019	20.63	20.82	20.44	20.75
4654	NYSE	ERJ	Tue, Jan 22, 2019	21.05	21.11	20.33	20.45
4653	NYSE	ERJ	Fri, Jan 18, 2019	21.70	21.72	20.87	21.02
4652	NYSE	ERJ	Thu, Jan 17, 2019	22.25	22.32	21.70	21.79
4651	NYSE	ERJ	Wed, Jan 16, 2019	22.49	22.90	22.20	22.80
4650	NYSE	ERJ	Tue, Jan 15, 2019	23.33	23.44	23.10	23.40
4649	NYSE	ERJ	Mon, Jan 14, 2019	23.20	23.57	23.06	23.45
4648	NYSE	ERJ	Fri, Jan 11, 2019	23.50	23.68	23.05	23.23
4647	NYSE	ERJ	Thu, Jan 10, 2019	23.03	23.08	22.50	22.65
4646	NYSE	ERJ	Wed, Jan 9, 2019	23.12	23.30	22.84	23.11
4645	NYSE	ERJ	Tue, Jan 8, 2019	22.82	23.03	22.73	23.03
4644	NYSE	ERJ	Mon, Jan 7, 2019	22.27	22.91	22.08	22.82
4643	NYSE	ERJ	Fri, Jan 4, 2019	22.88	23.34	21.93	22.14
4642	NYSE	ERJ	Thu, Jan 3, 2019	22.81	22.99	22.53	22.69
4641	NYSE	ERJ	Wed, Jan 2, 2019	22.30	22.96	22.23	22.82
4640	NYSE	ERJ	Mon, Dec 31, 2018	22.11	22.20	21.78	22.13
4639	NYSE	ERJ	Fri, Dec 28, 2018	22.00	22.20	21.77	21.99
4638	NYSE	ERJ	Thu, Dec 27, 2018	21.78	21.99	21.48	21.97
4637	NYSE	ERJ	Wed, Dec 26, 2018	21.47	22.00	21.16	22.00
4636	NYSE	ERJ	Mon, Dec 24, 2018	21.40	21.58	20.96	21.14
4635	NYSE	ERJ	Fri, Dec 21, 2018	22.01	22.20	21.56	21.58
4634	NYSE	ERJ	Thu, Dec 20, 2018	21.58	21.61	21.05	21.15
4633	NYSE	ERJ	Wed, Dec 19, 2018	22.14	22.30	21.15	21.28
4632	NYSE	ERJ	Tue, Dec 18, 2018	22.02	22.17	21.82	21.97
4631	NYSE	ERJ	Mon, Dec 17, 2018	21.96	22.32	21.74	21.86
4630	NYSE	ERJ	Fri, Dec 14, 2018	21.01	21.60	20.96	21.12
4629	NYSE	ERJ	Thu, Dec 13, 2018	21.48	21.53	21.02	21.33
4628	NYSE	ERJ	Wed, Dec 12, 2018	22.03	22.28	21.71	21.73
4627	NYSE	ERJ	Tue, Dec 11, 2018	21.42	21.77	21.28	21.34
4626	NYSE	ERJ	Mon, Dec 10, 2018	20.59	21.48	20.53	21.44
4625	NYSE	ERJ	Fri, Dec 7, 2018	21.71	21.93	20.77	21.06
4624	NYSE	ERJ	Thu, Dec 6, 2018	21.49	21.98	21.24	21.59
4623	NYSE	ERJ	Tue, Dec 4, 2018	22.76	22.87	22.01	22.16
4622	NYSE	ERJ	Mon, Dec 3, 2018	23.25	23.37	22.49	22.63
4621	NYSE	ERJ	Fri, Nov 30, 2018	22.40	22.71	22.33	22.45
4620	NYSE	ERJ	Thu, Nov 29, 2018	23.02	23.09	22.51	22.55
4619	NYSE	ERJ	Wed, Nov 28, 2018	22.36	22.62	21.50	22.61
4618	NYSE	ERJ	Tue, Nov 27, 2018	21.94	22.26	21.63	21.99
4617	NYSE	ERJ	Mon, Nov 26, 2018	21.76	22.01	21.39	21.49
4616	NYSE	ERJ	Fri, Nov 23, 2018	22.23	22.26	21.59	21.62
4615	NYSE	ERJ	Wed, Nov 21, 2018	21.67	22.00	21.54	21.65
4614	NYSE	ERJ	Tue, Nov 20, 2018	20.97	21.34	20.84	21.12
4613	NYSE	ERJ	Mon, Nov 19, 2018	21.42	21.52	21.29	21.36
4612	NYSE	ERJ	Fri, Nov 16, 2018	21.55	21.93	21.30	21.69
4611	NYSE	ERJ	Thu, Nov 15, 2018	21.33	21.95	21.12	21.87
4610	NYSE	ERJ	Wed, Nov 14, 2018	21.59	21.83	21.25	21.45
4609	NYSE	ERJ	Tue, Nov 13, 2018	21.32	21.59	20.77	21.18
4608	NYSE	ERJ	Mon, Nov 12, 2018	21.70	21.87	21.47	21.59
4607	NYSE	ERJ	Fri, Nov 9, 2018	21.95	21.95	21.38	21.88
4606	NYSE	ERJ	Thu, Nov 8, 2018	22.86	22.98	21.79	21.93
4605	NYSE	ERJ	Wed, Nov 7, 2018	23.04	23.14	22.76	23.04
4604	NYSE	ERJ	Tue, Nov 6, 2018	23.33	23.35	22.85	23.19
4603	NYSE	ERJ	Mon, Nov 5, 2018	23.61	23.61	22.97	23.26
4602	NYSE	ERJ	Fri, Nov 2, 2018	23.28	23.54	22.95	23.04
4601	NYSE	ERJ	Thu, Nov 1, 2018	22.70	23.18	22.52	23.14
4600	NYSE	ERJ	Wed, Oct 31, 2018	22.34	22.69	22.04	22.27
4599	NYSE	ERJ	Tue, Oct 30, 2018	21.26	22.24	21.19	21.88
4598	NYSE	ERJ	Mon, Oct 29, 2018	22.03	22.17	20.77	20.93
4597	NYSE	ERJ	Fri, Oct 26, 2018	20.11	21.61	20.09	21.34
4596	NYSE	ERJ	Thu, Oct 25, 2018	19.35	20.44	19.20	20.32
4595	NYSE	ERJ	Wed, Oct 24, 2018	20.03	20.03	19.14	19.14
4594	NYSE	ERJ	Tue, Oct 23, 2018	19.74	20.10	19.53	19.94
4593	NYSE	ERJ	Mon, Oct 22, 2018	20.36	20.36	19.87	20.06
4592	NYSE	ERJ	Fri, Oct 19, 2018	20.11	20.17	19.54	20.00
4591	NYSE	ERJ	Thu, Oct 18, 2018	20.24	20.42	19.80	20.23
4590	NYSE	ERJ	Wed, Oct 17, 2018	20.01	20.70	19.91	20.30
4589	NYSE	ERJ	Tue, Oct 16, 2018	19.77	20.28	19.58	20.25
4588	NYSE	ERJ	Mon, Oct 15, 2018	19.45	19.84	19.36	19.48
4587	NYSE	ERJ	Fri, Oct 12, 2018	19.72	19.73	18.83	19.21
4586	NYSE	ERJ	Thu, Oct 11, 2018	20.33	20.33	19.33	19.33
4585	NYSE	ERJ	Wed, Oct 10, 2018	19.95	20.17	19.66	20.08
4584	NYSE	ERJ	Tue, Oct 9, 2018	20.38	20.42	19.93	20.19
4583	NYSE	ERJ	Mon, Oct 8, 2018	21.58	21.59	20.21	20.38
4582	NYSE	ERJ	Fri, Oct 5, 2018	20.33	20.34	19.70	19.90
4581	NYSE	ERJ	Thu, Oct 4, 2018	20.65	20.70	19.87	20.18
4580	NYSE	ERJ	Wed, Oct 3, 2018	21.17	21.23	20.74	20.76
4579	NYSE	ERJ	Tue, Oct 2, 2018	19.63	20.01	19.43	19.98
4578	NYSE	ERJ	Mon, Oct 1, 2018	19.59	19.65	19.06	19.19
4577	NYSE	ERJ	Fri, Sep 28, 2018	19.66	19.89	19.51	19.59
4576	NYSE	ERJ	Thu, Sep 27, 2018	19.56	20.05	19.51	19.77
4575	NYSE	ERJ	Wed, Sep 26, 2018	19.43	19.58	19.20	19.38
4574	NYSE	ERJ	Tue, Sep 25, 2018	18.49	18.91	18.42	18.84
4573	NYSE	ERJ	Mon, Sep 24, 2018	19.05	19.06	18.58	18.62
4572	NYSE	ERJ	Fri, Sep 21, 2018	18.78	19.25	18.73	18.94
4571	NYSE	ERJ	Thu, Sep 20, 2018	19.01	19.02	18.64	18.74
4570	NYSE	ERJ	Wed, Sep 19, 2018	18.89	19.10	18.68	18.84
4569	NYSE	ERJ	Tue, Sep 18, 2018	18.59	19.02	18.47	18.89
4568	NYSE	ERJ	Mon, Sep 17, 2018	18.41	18.72	18.39	18.62
4567	NYSE	ERJ	Fri, Sep 14, 2018	18.42	18.60	18.20	18.41
4566	NYSE	ERJ	Thu, Sep 13, 2018	18.44	18.55	17.99	18.22
4565	NYSE	ERJ	Wed, Sep 12, 2018	19.38	19.38	18.63	18.66
4564	NYSE	ERJ	Tue, Sep 11, 2018	19.35	19.50	18.95	19.18
4563	NYSE	ERJ	Mon, Sep 10, 2018	19.32	19.57	19.07	19.43
4562	NYSE	ERJ	Fri, Sep 7, 2018	19.24	19.49	19.04	19.25
4561	NYSE	ERJ	Thu, Sep 6, 2018	19.00	19.25	18.79	19.20
4560	NYSE	ERJ	Wed, Sep 5, 2018	18.94	19.05	18.77	18.96
4559	NYSE	ERJ	Tue, Sep 4, 2018	18.63	19.15	18.61	19.03
4558	NYSE	ERJ	Fri, Aug 31, 2018	18.78	19.25	18.68	19.19
4557	NYSE	ERJ	Thu, Aug 30, 2018	19.01	19.07	18.80	18.91
4556	NYSE	ERJ	Wed, Aug 29, 2018	19.19	19.25	19.04	19.18
4555	NYSE	ERJ	Tue, Aug 28, 2018	19.53	19.55	19.12	19.21
4554	NYSE	ERJ	Mon, Aug 27, 2018	19.28	19.61	19.20	19.50
4553	NYSE	ERJ	Fri, Aug 24, 2018	19.40	19.41	18.93	19.11
4552	NYSE	ERJ	Thu, Aug 23, 2018	19.46	19.53	18.75	18.87
4551	NYSE	ERJ	Wed, Aug 22, 2018	19.37	19.57	19.24	19.57
4550	NYSE	ERJ	Tue, Aug 21, 2018	19.64	19.81	19.37	19.45
4549	NYSE	ERJ	Mon, Aug 20, 2018	19.60	20.15	19.37	19.71
4548	NYSE	ERJ	Fri, Aug 17, 2018	19.23	19.72	19.04	19.68
4547	NYSE	ERJ	Thu, Aug 16, 2018	19.43	19.77	19.17	19.38
4546	NYSE	ERJ	Wed, Aug 15, 2018	19.01	19.01	18.57	18.65
4545	NYSE	ERJ	Tue, Aug 14, 2018	18.70	19.25	18.66	19.13
4544	NYSE	ERJ	Mon, Aug 13, 2018	18.75	18.79	18.29	18.65
4543	NYSE	ERJ	Fri, Aug 10, 2018	19.27	19.28	18.80	18.86
4542	NYSE	ERJ	Thu, Aug 9, 2018	19.09	19.31	18.80	19.30
4541	NYSE	ERJ	Wed, Aug 8, 2018	20.24	20.26	19.33	19.38
4540	NYSE	ERJ	Tue, Aug 7, 2018	19.96	20.50	19.74	19.95
4539	NYSE	ERJ	Mon, Aug 6, 2018	20.25	20.29	19.90	19.95
4538	NYSE	ERJ	Fri, Aug 3, 2018	20.17	20.32	19.86	20.18
4537	NYSE	ERJ	Thu, Aug 2, 2018	20.19	20.22	20.02	20.06
4536	NYSE	ERJ	Wed, Aug 1, 2018	20.43	20.94	20.33	20.34
4535	NYSE	ERJ	Tue, Jul 31, 2018	20.25	21.15	20.05	20.45
4534	NYSE	ERJ	Mon, Jul 30, 2018	20.85	20.89	20.33	20.50
4533	NYSE	ERJ	Fri, Jul 27, 2018	21.00	21.23	20.89	20.89
4532	NYSE	ERJ	Thu, Jul 26, 2018	21.35	21.38	20.89	20.90
4531	NYSE	ERJ	Wed, Jul 25, 2018	21.60	21.62	21.17	21.50
4530	NYSE	ERJ	Tue, Jul 24, 2018	21.56	21.74	21.36	21.39
4529	NYSE	ERJ	Mon, Jul 23, 2018	21.87	21.94	21.36	21.38
4528	NYSE	ERJ	Fri, Jul 20, 2018	22.26	22.26	21.53	21.79
4527	NYSE	ERJ	Thu, Jul 19, 2018	21.87	21.87	21.37	21.72
4526	NYSE	ERJ	Wed, Jul 18, 2018	22.75	22.75	22.10	22.12
4525	NYSE	ERJ	Tue, Jul 17, 2018	22.09	22.44	21.78	22.30
4524	NYSE	ERJ	Mon, Jul 16, 2018	22.08	22.48	21.68	21.75
4523	NYSE	ERJ	Fri, Jul 13, 2018	22.47	22.48	21.09	21.50
4522	NYSE	ERJ	Thu, Jul 12, 2018	22.37	22.75	22.07	22.28
4521	NYSE	ERJ	Wed, Jul 11, 2018	23.00	23.13	22.08	22.19
4520	NYSE	ERJ	Tue, Jul 10, 2018	24.01	24.03	23.29	23.71
4519	NYSE	ERJ	Mon, Jul 9, 2018	23.68	24.73	23.31	23.39
4518	NYSE	ERJ	Fri, Jul 6, 2018	22.34	23.53	21.95	23.44
4517	NYSE	ERJ	Thu, Jul 5, 2018	25.39	25.63	22.98	23.50
4516	NYSE	ERJ	Tue, Jul 3, 2018	25.42	26.59	25.36	26.21
4515	NYSE	ERJ	Mon, Jul 2, 2018	24.51	25.03	24.18	24.98
4514	NYSE	ERJ	Fri, Jun 29, 2018	25.35	25.47	24.55	24.90
4513	NYSE	ERJ	Thu, Jun 28, 2018	24.94	25.54	24.57	25.34
4512	NYSE	ERJ	Wed, Jun 27, 2018	25.20	25.31	24.22	24.41
4511	NYSE	ERJ	Tue, Jun 26, 2018	25.34	25.45	25.03	25.07
4510	NYSE	ERJ	Mon, Jun 25, 2018	26.00	26.04	25.13	25.35
4509	NYSE	ERJ	Fri, Jun 22, 2018	25.58	25.73	25.01	25.62
4508	NYSE	ERJ	Thu, Jun 21, 2018	25.99	26.05	25.23	25.48
4507	NYSE	ERJ	Wed, Jun 20, 2018	25.50	26.06	25.06	25.69
4506	NYSE	ERJ	Tue, Jun 19, 2018	25.97	26.07	25.50	25.57
4505	NYSE	ERJ	Mon, Jun 18, 2018	25.68	26.04	25.37	25.97
4504	NYSE	ERJ	Fri, Jun 15, 2018	26.04	26.20	25.53	25.68
4503	NYSE	ERJ	Thu, Jun 14, 2018	26.68	26.68	25.68	25.98
4502	NYSE	ERJ	Wed, Jun 13, 2018	26.35	26.89	25.96	26.47
4501	NYSE	ERJ	Tue, Jun 12, 2018	24.93	27.70	24.85	26.37
4500	NYSE	ERJ	Mon, Jun 11, 2018	24.67	25.32	24.67	24.90
4499	NYSE	ERJ	Fri, Jun 8, 2018	24.50	24.55	23.67	24.52
4498	NYSE	ERJ	Thu, Jun 7, 2018	24.45	24.49	23.11	23.96
4497	NYSE	ERJ	Wed, Jun 6, 2018	23.03	24.31	23.00	24.06
4496	NYSE	ERJ	Tue, Jun 5, 2018	23.99	24.04	23.22	23.23
4495	NYSE	ERJ	Mon, Jun 4, 2018	24.25	24.47	24.09	24.16
4494	NYSE	ERJ	Fri, Jun 1, 2018	24.12	24.49	23.65	24.16
4493	NYSE	ERJ	Thu, May 31, 2018	24.17	24.22	23.83	24.06
4492	NYSE	ERJ	Wed, May 30, 2018	23.76	24.12	22.86	24.01
4491	NYSE	ERJ	Tue, May 29, 2018	24.44	24.83	23.55	23.66
4490	NYSE	ERJ	Fri, May 25, 2018	25.34	25.51	25.13	25.39
4489	NYSE	ERJ	Thu, May 24, 2018	25.21	25.32	24.71	25.01
4488	NYSE	ERJ	Wed, May 23, 2018	25.47	25.48	25.02	25.28
4487	NYSE	ERJ	Tue, May 22, 2018	24.60	24.98	24.26	24.83
4486	NYSE	ERJ	Mon, May 21, 2018	25.27	25.34	24.41	24.57
4485	NYSE	ERJ	Fri, May 18, 2018	24.08	24.41	23.92	24.32
4484	NYSE	ERJ	Thu, May 17, 2018	25.05	25.11	24.39	24.64
4483	NYSE	ERJ	Wed, May 16, 2018	25.32	25.54	25.07	25.16
4482	NYSE	ERJ	Tue, May 15, 2018	23.80	25.32	23.80	25.09
4481	NYSE	ERJ	Mon, May 14, 2018	24.90	25.05	23.75	24.54
4480	NYSE	ERJ	Fri, May 11, 2018	25.00	25.61	24.78	24.86
4479	NYSE	ERJ	Thu, May 10, 2018	25.63	26.69	24.42	25.17
4478	NYSE	ERJ	Wed, May 9, 2018	24.65	25.54	24.65	25.49
4477	NYSE	ERJ	Tue, May 8, 2018	24.75	25.03	24.66	25.00
4476	NYSE	ERJ	Mon, May 7, 2018	24.76	25.06	24.65	24.75
4475	NYSE	ERJ	Fri, May 4, 2018	24.70	25.06	24.65	24.98
4474	NYSE	ERJ	Thu, May 3, 2018	24.94	25.08	24.67	24.97
4473	NYSE	ERJ	Wed, May 2, 2018	24.88	25.07	24.64	24.73
4472	NYSE	ERJ	Tue, May 1, 2018	25.25	25.42	24.88	25.27
4471	NYSE	ERJ	Mon, Apr 30, 2018	25.85	26.04	24.89	25.22
4470	NYSE	ERJ	Fri, Apr 27, 2018	26.40	26.60	25.13	25.95
4469	NYSE	ERJ	Thu, Apr 26, 2018	26.33	26.62	26.12	26.53
4468	NYSE	ERJ	Wed, Apr 25, 2018	26.60	26.73	26.06	26.41
4467	NYSE	ERJ	Tue, Apr 24, 2018	27.45	27.61	26.53	26.98
4466	NYSE	ERJ	Mon, Apr 23, 2018	27.27	27.73	27.21	27.43
4465	NYSE	ERJ	Fri, Apr 20, 2018	28.26	28.32	27.37	27.49
4464	NYSE	ERJ	Thu, Apr 19, 2018	26.69	26.97	26.42	26.78
4463	NYSE	ERJ	Wed, Apr 18, 2018	27.06	27.33	26.72	27.02
4462	NYSE	ERJ	Tue, Apr 17, 2018	26.81	27.24	26.62	27.00
4461	NYSE	ERJ	Mon, Apr 16, 2018	27.28	27.28	26.45	26.50
4460	NYSE	ERJ	Fri, Apr 13, 2018	27.43	27.43	26.60	26.92
4459	NYSE	ERJ	Thu, Apr 12, 2018	27.67	28.00	26.89	27.07
4458	NYSE	ERJ	Wed, Apr 11, 2018	27.26	27.99	27.03	27.49
4457	NYSE	ERJ	Tue, Apr 10, 2018	24.64	26.18	24.41	26.17
4456	NYSE	ERJ	Mon, Apr 9, 2018	25.48	25.54	24.57	24.61
4455	NYSE	ERJ	Fri, Apr 6, 2018	25.80	26.11	25.32	25.65
4454	NYSE	ERJ	Thu, Apr 5, 2018	25.79	26.27	25.72	26.10
4453	NYSE	ERJ	Wed, Apr 4, 2018	25.32	25.52	24.93	25.48
4452	NYSE	ERJ	Tue, Apr 3, 2018	25.79	26.19	25.56	25.88
4451	NYSE	ERJ	Mon, Apr 2, 2018	25.92	26.13	25.44	25.61
4450	NYSE	ERJ	Thu, Mar 29, 2018	26.00	26.16	25.58	26.00
4449	NYSE	ERJ	Wed, Mar 28, 2018	25.56	25.68	25.18	25.44
4448	NYSE	ERJ	Tue, Mar 27, 2018	25.75	26.23	25.42	25.53
4447	NYSE	ERJ	Mon, Mar 26, 2018	25.85	25.96	25.45	25.76
4446	NYSE	ERJ	Fri, Mar 23, 2018	25.57	25.72	25.19	25.51
4445	NYSE	ERJ	Thu, Mar 22, 2018	25.83	26.10	25.51	25.56
4444	NYSE	ERJ	Wed, Mar 21, 2018	26.22	26.23	25.68	26.02
4443	NYSE	ERJ	Tue, Mar 20, 2018	24.89	25.09	24.56	24.73
4442	NYSE	ERJ	Mon, Mar 19, 2018	25.18	25.41	24.82	24.98
4441	NYSE	ERJ	Fri, Mar 16, 2018	25.25	25.47	25.22	25.39
4440	NYSE	ERJ	Thu, Mar 15, 2018	25.76	25.82	25.12	25.36
4439	NYSE	ERJ	Wed, Mar 14, 2018	26.65	26.82	25.86	25.89
4438	NYSE	ERJ	Tue, Mar 13, 2018	26.95	27.44	25.91	26.55
4437	NYSE	ERJ	Mon, Mar 12, 2018	27.30	27.50	26.70	26.84
4436	NYSE	ERJ	Fri, Mar 9, 2018	26.28	27.38	26.22	27.18
4435	NYSE	ERJ	Thu, Mar 8, 2018	25.63	25.76	24.43	25.47
4434	NYSE	ERJ	Wed, Mar 7, 2018	26.12	26.39	25.88	26.24
4433	NYSE	ERJ	Tue, Mar 6, 2018	26.52	26.55	26.19	26.23
4432	NYSE	ERJ	Mon, Mar 5, 2018	26.20	26.67	26.10	26.54
4431	NYSE	ERJ	Fri, Mar 2, 2018	26.48	26.84	25.94	26.37
4430	NYSE	ERJ	Thu, Mar 1, 2018	26.90	27.12	26.36	26.56
4429	NYSE	ERJ	Wed, Feb 28, 2018	27.75	27.75	26.35	26.72
4428	NYSE	ERJ	Tue, Feb 27, 2018	28.21	28.30	27.81	27.93
4427	NYSE	ERJ	Mon, Feb 26, 2018	28.53	28.55	27.71	27.95
4426	NYSE	ERJ	Fri, Feb 23, 2018	27.69	27.84	27.48	27.83
4425	NYSE	ERJ	Thu, Feb 22, 2018	27.76	27.90	27.36	27.40
4424	NYSE	ERJ	Wed, Feb 21, 2018	27.59	28.06	27.42	27.50
4423	NYSE	ERJ	Tue, Feb 20, 2018	27.31	27.78	27.29	27.60
4422	NYSE	ERJ	Fri, Feb 16, 2018	26.92	27.47	26.83	27.25
4421	NYSE	ERJ	Thu, Feb 15, 2018	27.09	27.32	26.93	27.25
4420	NYSE	ERJ	Wed, Feb 14, 2018	26.75	27.23	26.50	27.11
4419	NYSE	ERJ	Tue, Feb 13, 2018	26.55	27.01	26.11	26.95
4418	NYSE	ERJ	Mon, Feb 12, 2018	26.61	27.03	26.29	26.82
4417	NYSE	ERJ	Fri, Feb 9, 2018	26.15	26.50	25.25	26.32
4416	NYSE	ERJ	Thu, Feb 8, 2018	27.07	27.07	25.88	25.89
4415	NYSE	ERJ	Wed, Feb 7, 2018	26.92	27.04	26.16	26.23
4414	NYSE	ERJ	Tue, Feb 6, 2018	25.91	27.26	25.80	27.11
4413	NYSE	ERJ	Mon, Feb 5, 2018	26.25	26.31	25.35	25.38
4412	NYSE	ERJ	Fri, Feb 2, 2018	26.52	26.80	25.81	26.48
4411	NYSE	ERJ	Thu, Feb 1, 2018	25.49	25.90	25.38	25.68
4410	NYSE	ERJ	Wed, Jan 31, 2018	25.54	25.74	25.00	25.25
4409	NYSE	ERJ	Tue, Jan 30, 2018	25.21	25.55	24.99	25.43
4408	NYSE	ERJ	Mon, Jan 29, 2018	25.15	25.48	25.07	25.44
4407	NYSE	ERJ	Fri, Jan 26, 2018	25.28	25.55	24.93	25.50
4406	NYSE	ERJ	Thu, Jan 25, 2018	25.05	25.49	24.72	25.16
4405	NYSE	ERJ	Wed, Jan 24, 2018	24.72	25.32	24.33	25.04
4404	NYSE	ERJ	Tue, Jan 23, 2018	24.06	24.34	23.90	24.13
4403	NYSE	ERJ	Mon, Jan 22, 2018	24.55	24.66	24.39	24.47
4402	NYSE	ERJ	Fri, Jan 19, 2018	24.69	24.80	24.46	24.68
4401	NYSE	ERJ	Thu, Jan 18, 2018	24.75	24.84	24.19	24.50
4400	NYSE	ERJ	Wed, Jan 17, 2018	24.58	24.85	23.54	24.69
4399	NYSE	ERJ	Tue, Jan 16, 2018	25.09	25.17	24.52	24.78
4398	NYSE	ERJ	Fri, Jan 12, 2018	25.26	25.51	25.06	25.35
4397	NYSE	ERJ	Thu, Jan 11, 2018	25.24	25.54	25.19	25.53
4396	NYSE	ERJ	Wed, Jan 10, 2018	25.25	25.49	24.98	25.23
4395	NYSE	ERJ	Tue, Jan 9, 2018	25.57	25.61	24.85	24.98
4394	NYSE	ERJ	Mon, Jan 8, 2018	25.76	25.82	25.35	25.45
4393	NYSE	ERJ	Fri, Jan 5, 2018	26.94	27.05	25.00	25.76
4392	NYSE	ERJ	Thu, Jan 4, 2018	26.98	27.45	26.75	26.89
4391	NYSE	ERJ	Wed, Jan 3, 2018	25.85	26.61	25.75	26.25
4390	NYSE	ERJ	Tue, Jan 2, 2018	24.99	25.43	24.72	25.23
4389	NYSE	ERJ	Fri, Dec 29, 2017	24.23	24.50	23.93	23.93
4388	NYSE	ERJ	Thu, Dec 28, 2017	24.63	24.79	24.01	24.15
4387	NYSE	ERJ	Wed, Dec 27, 2017	25.63	25.90	24.33	24.40
4386	NYSE	ERJ	Tue, Dec 26, 2017	24.33	25.72	24.30	25.15
4385	NYSE	ERJ	Fri, Dec 22, 2017	25.55	25.60	23.87	24.10
4384	NYSE	ERJ	Thu, Dec 21, 2017	19.93	26.25	19.87	24.42
4383	NYSE	ERJ	Wed, Dec 20, 2017	20.33	20.33	19.88	19.99
4382	NYSE	ERJ	Tue, Dec 19, 2017	19.97	20.17	19.84	19.99
4381	NYSE	ERJ	Mon, Dec 18, 2017	19.93	20.01	19.70	19.79
4380	NYSE	ERJ	Fri, Dec 15, 2017	19.76	19.91	19.50	19.52
4379	NYSE	ERJ	Thu, Dec 14, 2017	19.65	19.75	19.50	19.51
4378	NYSE	ERJ	Wed, Dec 13, 2017	20.37	20.52	19.62	19.68
4377	NYSE	ERJ	Tue, Dec 12, 2017	20.05	20.21	19.86	20.09
4376	NYSE	ERJ	Mon, Dec 11, 2017	19.95	20.35	19.87	20.26
4375	NYSE	ERJ	Fri, Dec 8, 2017	19.75	20.04	19.66	19.95
4374	NYSE	ERJ	Thu, Dec 7, 2017	19.25	19.79	19.19	19.65
4373	NYSE	ERJ	Wed, Dec 6, 2017	19.26	19.77	19.20	19.66
4372	NYSE	ERJ	Tue, Dec 5, 2017	19.16	19.37	19.12	19.21
4371	NYSE	ERJ	Mon, Dec 4, 2017	19.10	19.49	18.99	19.00
4370	NYSE	ERJ	Fri, Dec 1, 2017	19.13	19.20	18.91	18.95
4369	NYSE	ERJ	Thu, Nov 30, 2017	19.09	19.27	19.00	19.14
4368	NYSE	ERJ	Wed, Nov 29, 2017	19.34	19.51	19.20	19.27
4367	NYSE	ERJ	Tue, Nov 28, 2017	19.32	19.44	19.16	19.30
4366	NYSE	ERJ	Mon, Nov 27, 2017	19.02	19.22	18.91	19.18
4365	NYSE	ERJ	Fri, Nov 24, 2017	19.38	19.43	19.29	19.39
4364	NYSE	ERJ	Wed, Nov 22, 2017	19.38	19.45	19.24	19.35
4363	NYSE	ERJ	Tue, Nov 21, 2017	19.36	19.36	19.13	19.18
4362	NYSE	ERJ	Mon, Nov 20, 2017	18.76	19.11	18.71	18.91
4361	NYSE	ERJ	Fri, Nov 17, 2017	18.72	18.87	18.72	18.78
4360	NYSE	ERJ	Thu, Nov 16, 2017	18.79	18.81	18.60	18.72
4359	NYSE	ERJ	Wed, Nov 15, 2017	18.52	18.60	18.36	18.48
4358	NYSE	ERJ	Tue, Nov 14, 2017	18.92	18.97	18.50	18.59
4357	NYSE	ERJ	Mon, Nov 13, 2017	19.00	19.07	18.82	18.96
4356	NYSE	ERJ	Fri, Nov 10, 2017	19.23	19.32	19.08	19.12
4355	NYSE	ERJ	Thu, Nov 9, 2017	19.87	20.06	19.50	19.53
4354	NYSE	ERJ	Wed, Nov 8, 2017	20.07	20.08	19.65	19.87
4353	NYSE	ERJ	Tue, Nov 7, 2017	19.89	20.11	19.80	20.06
4352	NYSE	ERJ	Mon, Nov 6, 2017	19.80	20.12	19.74	20.04
4351	NYSE	ERJ	Fri, Nov 3, 2017	19.43	20.08	19.37	19.86
4350	NYSE	ERJ	Thu, Nov 2, 2017	19.08	19.26	18.97	19.21
4349	NYSE	ERJ	Wed, Nov 1, 2017	19.35	19.61	19.05	19.09
4348	NYSE	ERJ	Tue, Oct 31, 2017	18.62	19.24	18.45	19.14
4347	NYSE	ERJ	Mon, Oct 30, 2017	18.73	18.87	18.49	18.83
4346	NYSE	ERJ	Fri, Oct 27, 2017	19.23	19.39	19.09	19.23
4345	NYSE	ERJ	Thu, Oct 26, 2017	20.32	20.32	19.61	19.81
4344	NYSE	ERJ	Wed, Oct 25, 2017	20.00	20.02	19.35	19.83
4343	NYSE	ERJ	Tue, Oct 24, 2017	20.13	20.18	19.95	20.13
4342	NYSE	ERJ	Mon, Oct 23, 2017	20.33	20.33	19.85	20.07
4341	NYSE	ERJ	Fri, Oct 20, 2017	20.58	20.58	20.34	20.39
4340	NYSE	ERJ	Thu, Oct 19, 2017	20.31	20.50	20.23	20.43
4339	NYSE	ERJ	Wed, Oct 18, 2017	20.35	20.66	20.27	20.38
4338	NYSE	ERJ	Tue, Oct 17, 2017	20.43	20.60	19.87	20.31
4337	NYSE	ERJ	Mon, Oct 16, 2017	22.15	22.20	21.40	21.42
4336	NYSE	ERJ	Fri, Oct 13, 2017	22.30	22.31	21.99	22.05
4335	NYSE	ERJ	Thu, Oct 12, 2017	22.29	22.57	21.96	22.29
4334	NYSE	ERJ	Wed, Oct 11, 2017	22.71	22.78	22.27	22.39
4333	NYSE	ERJ	Tue, Oct 10, 2017	22.34	22.67	21.35	22.62
4332	NYSE	ERJ	Mon, Oct 9, 2017	22.76	22.76	22.41	22.51
4331	NYSE	ERJ	Fri, Oct 6, 2017	22.30	23.00	22.20	22.71
4330	NYSE	ERJ	Thu, Oct 5, 2017	22.99	23.12	22.53	22.55
4329	NYSE	ERJ	Wed, Oct 4, 2017	22.92	22.98	22.80	22.90
4328	NYSE	ERJ	Tue, Oct 3, 2017	22.93	22.96	22.78	22.91
4327	NYSE	ERJ	Mon, Oct 2, 2017	22.62	22.96	22.58	22.88
4326	NYSE	ERJ	Fri, Sep 29, 2017	22.72	22.74	22.41	22.61
4325	NYSE	ERJ	Thu, Sep 28, 2017	22.88	23.01	22.65	22.67
4324	NYSE	ERJ	Wed, Sep 27, 2017	22.99	23.03	22.83	22.98
4323	NYSE	ERJ	Tue, Sep 26, 2017	22.80	22.93	22.67	22.73
4322	NYSE	ERJ	Mon, Sep 25, 2017	22.76	22.99	22.61	22.78
4321	NYSE	ERJ	Fri, Sep 22, 2017	23.11	23.16	23.01	23.06
4320	NYSE	ERJ	Thu, Sep 21, 2017	23.28	23.32	22.88	23.07
4319	NYSE	ERJ	Wed, Sep 20, 2017	23.63	23.65	23.05	23.23
4318	NYSE	ERJ	Tue, Sep 19, 2017	23.69	23.85	23.61	23.66
4317	NYSE	ERJ	Mon, Sep 18, 2017	23.89	24.11	23.57	23.59
4316	NYSE	ERJ	Fri, Sep 15, 2017	23.80	23.94	23.71	23.85
4315	NYSE	ERJ	Thu, Sep 14, 2017	23.76	24.02	23.51	23.80
4314	NYSE	ERJ	Wed, Sep 13, 2017	23.59	24.00	23.52	23.92
4313	NYSE	ERJ	Tue, Sep 12, 2017	23.29	23.73	23.29	23.56
4312	NYSE	ERJ	Mon, Sep 11, 2017	23.79	23.83	23.60	23.65
4311	NYSE	ERJ	Fri, Sep 8, 2017	23.59	23.78	23.40	23.56
4310	NYSE	ERJ	Thu, Sep 7, 2017	23.55	23.71	23.48	23.54
4309	NYSE	ERJ	Wed, Sep 6, 2017	23.44	23.60	23.34	23.47
4308	NYSE	ERJ	Tue, Sep 5, 2017	22.77	23.05	22.60	22.74
4307	NYSE	ERJ	Fri, Sep 1, 2017	22.84	23.07	22.70	22.81
4306	NYSE	ERJ	Thu, Aug 31, 2017	22.64	22.76	22.60	22.70
4305	NYSE	ERJ	Wed, Aug 30, 2017	22.32	22.71	22.27	22.57
4304	NYSE	ERJ	Tue, Aug 29, 2017	21.36	22.37	21.36	22.37
4303	NYSE	ERJ	Mon, Aug 28, 2017	21.68	21.68	21.25	21.48
4302	NYSE	ERJ	Fri, Aug 25, 2017	21.98	22.06	21.58	21.63
4301	NYSE	ERJ	Thu, Aug 24, 2017	21.66	22.11	21.64	21.93
4300	NYSE	ERJ	Wed, Aug 23, 2017	21.55	21.75	21.46	21.67
4299	NYSE	ERJ	Tue, Aug 22, 2017	21.10	21.77	21.10	21.53
4298	NYSE	ERJ	Mon, Aug 21, 2017	21.05	21.39	20.91	21.00
4297	NYSE	ERJ	Fri, Aug 18, 2017	21.05	21.31	20.84	21.03
4296	NYSE	ERJ	Thu, Aug 17, 2017	21.40	21.70	20.96	21.03
4295	NYSE	ERJ	Wed, Aug 16, 2017	21.55	21.69	21.44	21.62
4294	NYSE	ERJ	Tue, Aug 15, 2017	21.19	21.37	21.16	21.27
4293	NYSE	ERJ	Mon, Aug 14, 2017	20.84	21.20	20.83	21.01
4292	NYSE	ERJ	Fri, Aug 11, 2017	20.75	21.14	20.74	20.82
4291	NYSE	ERJ	Thu, Aug 10, 2017	20.88	20.92	20.58	20.77
4290	NYSE	ERJ	Wed, Aug 9, 2017	21.26	21.50	21.16	21.40
4289	NYSE	ERJ	Tue, Aug 8, 2017	20.98	21.63	20.93	21.32
4288	NYSE	ERJ	Mon, Aug 7, 2017	20.70	21.01	20.59	20.85
4287	NYSE	ERJ	Fri, Aug 4, 2017	20.06	20.59	19.98	20.57
4286	NYSE	ERJ	Thu, Aug 3, 2017	19.96	20.09	19.85	20.06
4285	NYSE	ERJ	Wed, Aug 2, 2017	19.97	20.09	19.87	19.96
4284	NYSE	ERJ	Tue, Aug 1, 2017	20.16	20.32	19.93	20.00
4283	NYSE	ERJ	Mon, Jul 31, 2017	20.00	20.74	19.91	20.27
4282	NYSE	ERJ	Fri, Jul 28, 2017	20.53	20.57	19.68	20.02
4281	NYSE	ERJ	Thu, Jul 27, 2017	19.90	20.05	19.84	20.00
4280	NYSE	ERJ	Wed, Jul 26, 2017	19.63	19.89	19.48	19.77
4279	NYSE	ERJ	Tue, Jul 25, 2017	19.82	19.88	19.58	19.68
4278	NYSE	ERJ	Mon, Jul 24, 2017	19.78	19.82	19.57	19.79
4277	NYSE	ERJ	Fri, Jul 21, 2017	19.84	19.86	19.66	19.77
4276	NYSE	ERJ	Thu, Jul 20, 2017	19.48	19.84	19.48	19.79
4275	NYSE	ERJ	Wed, Jul 19, 2017	19.31	19.49	19.15	19.48
4274	NYSE	ERJ	Tue, Jul 18, 2017	19.55	19.56	19.02	19.35
4273	NYSE	ERJ	Mon, Jul 17, 2017	19.43	19.71	19.27	19.50
4272	NYSE	ERJ	Fri, Jul 14, 2017	19.42	19.61	19.27	19.36
4271	NYSE	ERJ	Thu, Jul 13, 2017	19.34	19.69	19.30	19.37
4270	NYSE	ERJ	Wed, Jul 12, 2017	19.68	19.68	19.00	19.37
4269	NYSE	ERJ	Tue, Jul 11, 2017	19.33	19.67	19.28	19.53
4268	NYSE	ERJ	Mon, Jul 10, 2017	18.89	19.23	18.82	19.16
4267	NYSE	ERJ	Fri, Jul 7, 2017	18.95	19.02	18.59	18.79
4266	NYSE	ERJ	Thu, Jul 6, 2017	19.01	19.04	18.59	18.70
4265	NYSE	ERJ	Wed, Jul 5, 2017	18.57	19.13	18.41	19.08
4264	NYSE	ERJ	Mon, Jul 3, 2017	18.34	18.51	18.27	18.32
4263	NYSE	ERJ	Fri, Jun 30, 2017	18.21	18.33	18.04	18.23
4262	NYSE	ERJ	Thu, Jun 29, 2017	18.22	18.49	17.94	18.19
4261	NYSE	ERJ	Wed, Jun 28, 2017	18.24	18.37	17.90	18.26
4260	NYSE	ERJ	Tue, Jun 27, 2017	18.65	18.66	17.99	18.02
4259	NYSE	ERJ	Mon, Jun 26, 2017	19.07	19.16	18.59	18.72
4258	NYSE	ERJ	Fri, Jun 23, 2017	18.99	19.20	18.82	18.96
4257	NYSE	ERJ	Thu, Jun 22, 2017	18.85	19.08	18.66	18.99
4256	NYSE	ERJ	Wed, Jun 21, 2017	18.69	18.81	18.42	18.81
4255	NYSE	ERJ	Tue, Jun 20, 2017	19.55	19.55	18.80	18.82
4254	NYSE	ERJ	Mon, Jun 19, 2017	19.09	19.96	19.01	19.63
4253	NYSE	ERJ	Fri, Jun 16, 2017	19.16	19.21	18.63	18.76
4252	NYSE	ERJ	Thu, Jun 15, 2017	18.87	19.18	18.75	19.17
4251	NYSE	ERJ	Wed, Jun 14, 2017	19.25	19.47	18.99	19.14
4250	NYSE	ERJ	Tue, Jun 13, 2017	18.93	19.13	18.77	19.10
4249	NYSE	ERJ	Mon, Jun 12, 2017	18.95	19.04	18.53	18.89
4248	NYSE	ERJ	Fri, Jun 9, 2017	19.49	19.51	18.91	18.92
4247	NYSE	ERJ	Thu, Jun 8, 2017	19.43	19.48	19.02	19.38
4246	NYSE	ERJ	Wed, Jun 7, 2017	19.46	19.88	19.37	19.55
4245	NYSE	ERJ	Tue, Jun 6, 2017	19.66	19.76	19.27	19.32
4244	NYSE	ERJ	Mon, Jun 5, 2017	19.97	19.99	19.39	19.47
4243	NYSE	ERJ	Fri, Jun 2, 2017	19.92	20.08	19.73	20.00
4242	NYSE	ERJ	Thu, Jun 1, 2017	19.95	20.01	19.54	19.66
4241	NYSE	ERJ	Wed, May 31, 2017	20.26	20.39	19.72	19.76
4240	NYSE	ERJ	Tue, May 30, 2017	20.12	20.39	19.97	20.28
4239	NYSE	ERJ	Fri, May 26, 2017	20.35	20.60	20.12	20.13
4238	NYSE	ERJ	Thu, May 25, 2017	20.13	20.43	20.04	20.32
4237	NYSE	ERJ	Wed, May 24, 2017	19.42	20.07	19.27	20.02
4236	NYSE	ERJ	Tue, May 23, 2017	20.06	20.08	19.09	19.52
4235	NYSE	ERJ	Mon, May 22, 2017	18.64	19.73	18.63	19.67
4234	NYSE	ERJ	Fri, May 19, 2017	18.45	18.94	18.42	18.67
4233	NYSE	ERJ	Thu, May 18, 2017	17.65	18.90	17.58	18.45
4232	NYSE	ERJ	Wed, May 17, 2017	20.21	20.22	19.11	19.11
4231	NYSE	ERJ	Tue, May 16, 2017	20.70	20.94	20.35	20.42
4230	NYSE	ERJ	Mon, May 15, 2017	20.29	20.58	20.29	20.53
4229	NYSE	ERJ	Fri, May 12, 2017	20.05	20.38	19.93	20.29
4228	NYSE	ERJ	Thu, May 11, 2017	19.77	20.08	19.64	19.96
4227	NYSE	ERJ	Wed, May 10, 2017	19.81	19.91	19.64	19.82
4226	NYSE	ERJ	Tue, May 9, 2017	19.02	19.40	18.94	19.31
4225	NYSE	ERJ	Mon, May 8, 2017	18.94	18.98	18.57	18.81
4224	NYSE	ERJ	Fri, May 5, 2017	19.09	19.20	18.74	18.80
4223	NYSE	ERJ	Thu, May 4, 2017	19.17	19.37	18.96	18.99
4222	NYSE	ERJ	Wed, May 3, 2017	19.02	19.69	18.93	19.41
4221	NYSE	ERJ	Tue, May 2, 2017	18.89	19.03	18.55	18.69
4220	NYSE	ERJ	Mon, May 1, 2017	19.22	19.28	19.02	19.07
4219	NYSE	ERJ	Fri, Apr 28, 2017	18.97	19.29	18.95	19.20
4218	NYSE	ERJ	Thu, Apr 27, 2017	19.32	19.42	18.67	19.11
4217	NYSE	ERJ	Wed, Apr 26, 2017	19.36	19.43	19.14	19.36
4216	NYSE	ERJ	Tue, Apr 25, 2017	19.72	19.72	19.33	19.45
4215	NYSE	ERJ	Mon, Apr 24, 2017	20.21	20.28	19.82	19.76
4214	NYSE	ERJ	Fri, Apr 21, 2017	19.97	20.09	19.68	19.69
4213	NYSE	ERJ	Thu, Apr 20, 2017	20.03	20.17	19.83	19.91
4212	NYSE	ERJ	Wed, Apr 19, 2017	20.43	20.44	19.99	20.02
4211	NYSE	ERJ	Tue, Apr 18, 2017	20.37	20.44	20.17	20.23
4210	NYSE	ERJ	Mon, Apr 17, 2017	20.05	20.64	20.05	20.62
4209	NYSE	ERJ	Thu, Apr 13, 2017	21.16	21.16	19.91	20.01
4208	NYSE	ERJ	Wed, Apr 12, 2017	21.46	21.46	21.18	21.27
4207	NYSE	ERJ	Tue, Apr 11, 2017	21.76	21.76	21.26	21.44
4206	NYSE	ERJ	Mon, Apr 10, 2017	22.00	22.07	21.59	21.61
4205	NYSE	ERJ	Fri, Apr 7, 2017	22.03	22.27	21.93	21.97
4204	NYSE	ERJ	Thu, Apr 6, 2017	21.51	22.08	21.27	22.01
4203	NYSE	ERJ	Wed, Apr 5, 2017	22.31	22.39	21.57	21.60
4202	NYSE	ERJ	Tue, Apr 4, 2017	21.72	22.36	21.68	22.14
4201	NYSE	ERJ	Mon, Apr 3, 2017	21.91	21.93	21.54	21.69
4200	NYSE	ERJ	Fri, Mar 31, 2017	22.22	22.48	21.99	22.08
4199	NYSE	ERJ	Thu, Mar 30, 2017	22.46	22.66	22.15	22.30
4198	NYSE	ERJ	Wed, Mar 29, 2017	22.61	22.70	22.23	22.63
4197	NYSE	ERJ	Tue, Mar 28, 2017	22.29	22.80	22.29	22.55
4196	NYSE	ERJ	Mon, Mar 27, 2017	22.49	22.74	22.14	22.38
4195	NYSE	ERJ	Fri, Mar 24, 2017	22.80	23.00	22.72	22.77
4194	NYSE	ERJ	Thu, Mar 23, 2017	22.62	22.82	22.47	22.71
4193	NYSE	ERJ	Wed, Mar 22, 2017	22.67	23.09	22.55	22.90
4192	NYSE	ERJ	Tue, Mar 21, 2017	24.54	24.58	22.89	22.98
4191	NYSE	ERJ	Mon, Mar 20, 2017	24.07	24.71	24.04	24.62
4190	NYSE	ERJ	Fri, Mar 17, 2017	24.19	24.23	23.49	23.78
4189	NYSE	ERJ	Thu, Mar 16, 2017	23.82	24.17	23.79	23.96
4188	NYSE	ERJ	Wed, Mar 15, 2017	23.06	23.64	22.82	23.62
4187	NYSE	ERJ	Tue, Mar 14, 2017	23.91	23.93	23.40	23.45
4186	NYSE	ERJ	Mon, Mar 13, 2017	24.01	24.03	23.80	23.96
4185	NYSE	ERJ	Fri, Mar 10, 2017	23.91	24.01	23.68	23.80
4184	NYSE	ERJ	Thu, Mar 9, 2017	24.65	24.95	23.85	24.00
4183	NYSE	ERJ	Wed, Mar 8, 2017	23.30	23.85	23.27	23.76
4182	NYSE	ERJ	Tue, Mar 7, 2017	23.61	23.68	23.29	23.51
4181	NYSE	ERJ	Mon, Mar 6, 2017	23.69	23.72	23.15	23.22
4180	NYSE	ERJ	Fri, Mar 3, 2017	22.82	23.48	22.74	23.38
4179	NYSE	ERJ	Thu, Mar 2, 2017	22.86	22.95	22.59	22.61
4178	NYSE	ERJ	Wed, Mar 1, 2017	23.32	23.68	23.08	23.25
4177	NYSE	ERJ	Tue, Feb 28, 2017	23.19	23.23	23.02	23.09
4176	NYSE	ERJ	Mon, Feb 27, 2017	23.07	23.38	22.91	23.26
4175	NYSE	ERJ	Fri, Feb 24, 2017	23.08	23.23	22.83	23.01
4174	NYSE	ERJ	Thu, Feb 23, 2017	24.02	24.05	23.23	23.25
4173	NYSE	ERJ	Wed, Feb 22, 2017	23.64	23.75	23.59	23.69
4172	NYSE	ERJ	Tue, Feb 21, 2017	24.13	24.14	23.61	23.75
4171	NYSE	ERJ	Fri, Feb 17, 2017	23.39	23.43	23.28	23.38
4170	NYSE	ERJ	Thu, Feb 16, 2017	23.86	23.90	23.30	23.39
4169	NYSE	ERJ	Wed, Feb 15, 2017	23.80	24.28	23.79	23.91
4168	NYSE	ERJ	Tue, Feb 14, 2017	23.60	23.81	23.36	23.78
4167	NYSE	ERJ	Mon, Feb 13, 2017	23.70	23.78	23.47	23.56
4166	NYSE	ERJ	Fri, Feb 10, 2017	22.63	23.45	22.63	23.33
4165	NYSE	ERJ	Thu, Feb 9, 2017	22.67	22.79	22.41	22.66
4164	NYSE	ERJ	Wed, Feb 8, 2017	22.65	22.66	22.17	22.34
4163	NYSE	ERJ	Tue, Feb 7, 2017	23.01	23.21	22.92	23.05
4162	NYSE	ERJ	Mon, Feb 6, 2017	22.70	23.03	22.68	22.88
4161	NYSE	ERJ	Fri, Feb 3, 2017	23.02	23.14	22.87	23.02
4160	NYSE	ERJ	Thu, Feb 2, 2017	23.19	23.27	22.80	22.95
4159	NYSE	ERJ	Wed, Feb 1, 2017	23.29	23.43	23.05	23.19
4158	NYSE	ERJ	Tue, Jan 31, 2017	22.73	22.95	22.34	22.86
4157	NYSE	ERJ	Mon, Jan 30, 2017	22.90	23.10	22.56	22.66
4156	NYSE	ERJ	Fri, Jan 27, 2017	23.10	23.53	23.10	23.16
4155	NYSE	ERJ	Thu, Jan 26, 2017	23.53	23.62	23.14	23.22
4154	NYSE	ERJ	Wed, Jan 25, 2017	23.75	24.01	23.27	23.73
4153	NYSE	ERJ	Tue, Jan 24, 2017	22.97	23.68	22.96	23.60
4152	NYSE	ERJ	Mon, Jan 23, 2017	22.99	23.29	22.82	23.12
4151	NYSE	ERJ	Fri, Jan 20, 2017	22.27	22.67	22.24	22.64
4150	NYSE	ERJ	Thu, Jan 19, 2017	21.96	22.12	21.45	22.03
4149	NYSE	ERJ	Wed, Jan 18, 2017	21.77	22.01	21.60	21.64
4148	NYSE	ERJ	Tue, Jan 17, 2017	21.34	21.91	21.26	21.76
4147	NYSE	ERJ	Fri, Jan 13, 2017	20.92	21.07	20.78	20.88
4146	NYSE	ERJ	Thu, Jan 12, 2017	20.81	20.89	20.61	20.69
4145	NYSE	ERJ	Wed, Jan 11, 2017	20.46	21.05	20.40	21.03
4144	NYSE	ERJ	Tue, Jan 10, 2017	21.04	21.06	20.37	20.61
4143	NYSE	ERJ	Mon, Jan 9, 2017	20.67	20.78	20.42	20.75
4142	NYSE	ERJ	Fri, Jan 6, 2017	20.39	20.62	20.33	20.48
4141	NYSE	ERJ	Thu, Jan 5, 2017	20.18	20.62	20.14	20.55
4140	NYSE	ERJ	Wed, Jan 4, 2017	20.08	20.30	19.90	20.21
4139	NYSE	ERJ	Tue, Jan 3, 2017	19.88	20.08	19.81	20.05
4138	NYSE	ERJ	Fri, Dec 30, 2016	19.27	19.43	19.10	19.25
4137	NYSE	ERJ	Thu, Dec 29, 2016	19.16	19.60	19.16	19.29
4136	NYSE	ERJ	Wed, Dec 28, 2016	19.02	19.24	19.02	19.10
4135	NYSE	ERJ	Tue, Dec 27, 2016	18.81	19.10	18.67	19.00
4134	NYSE	ERJ	Fri, Dec 23, 2016	18.48	18.83	18.46	18.73
4133	NYSE	ERJ	Thu, Dec 22, 2016	18.32	18.48	18.22	18.45
4132	NYSE	ERJ	Wed, Dec 21, 2016	18.74	18.74	18.17	18.26
4131	NYSE	ERJ	Tue, Dec 20, 2016	18.00	18.06	17.69	17.74
4130	NYSE	ERJ	Mon, Dec 19, 2016	18.28	18.35	17.86	18.01
4129	NYSE	ERJ	Fri, Dec 16, 2016	17.90	18.56	17.87	18.23
4128	NYSE	ERJ	Thu, Dec 15, 2016	18.08	18.11	17.60	17.73
4127	NYSE	ERJ	Wed, Dec 14, 2016	18.59	18.61	18.22	18.22
4126	NYSE	ERJ	Tue, Dec 13, 2016	18.52	18.64	18.35	18.52
4125	NYSE	ERJ	Mon, Dec 12, 2016	18.85	18.94	18.34	18.57
4124	NYSE	ERJ	Fri, Dec 9, 2016	18.79	19.24	18.66	19.02
4123	NYSE	ERJ	Thu, Dec 8, 2016	19.91	20.07	19.00	19.07
4122	NYSE	ERJ	Wed, Dec 7, 2016	19.30	20.19	19.26	20.16
4121	NYSE	ERJ	Tue, Dec 6, 2016	19.77	19.81	19.28	19.34
4120	NYSE	ERJ	Mon, Dec 5, 2016	19.61	19.86	19.53	19.73
4119	NYSE	ERJ	Fri, Dec 2, 2016	19.63	19.69	19.37	19.54
4118	NYSE	ERJ	Thu, Dec 1, 2016	19.62	20.00	19.45	19.61
4117	NYSE	ERJ	Wed, Nov 30, 2016	19.76	19.97	19.56	19.59
4116	NYSE	ERJ	Tue, Nov 29, 2016	19.67	19.81	19.35	19.36
4115	NYSE	ERJ	Mon, Nov 28, 2016	19.53	19.82	19.44	19.71
4114	NYSE	ERJ	Fri, Nov 25, 2016	19.93	19.97	19.58	19.68
4113	NYSE	ERJ	Wed, Nov 23, 2016	19.57	19.88	19.46	19.72
4112	NYSE	ERJ	Tue, Nov 22, 2016	19.66	19.79	19.15	19.53
4111	NYSE	ERJ	Mon, Nov 21, 2016	20.68	20.89	20.25	20.30
4110	NYSE	ERJ	Fri, Nov 18, 2016	21.10	21.21	20.72	20.75
4109	NYSE	ERJ	Thu, Nov 17, 2016	20.66	21.16	20.63	21.04
4108	NYSE	ERJ	Wed, Nov 16, 2016	20.87	21.16	20.30	20.69
4107	NYSE	ERJ	Tue, Nov 15, 2016	20.96	21.16	20.79	20.94
4106	NYSE	ERJ	Mon, Nov 14, 2016	19.85	20.76	19.85	20.72
4105	NYSE	ERJ	Fri, Nov 11, 2016	20.95	21.31	20.05	20.82
4104	NYSE	ERJ	Thu, Nov 10, 2016	21.59	22.00	21.00	22.00
4103	NYSE	ERJ	Wed, Nov 9, 2016	21.26	21.84	21.15	21.80
4102	NYSE	ERJ	Tue, Nov 8, 2016	21.98	22.22	21.68	21.82
4101	NYSE	ERJ	Mon, Nov 7, 2016	21.66	22.11	21.59	22.11
4100	NYSE	ERJ	Fri, Nov 4, 2016	21.20	21.79	21.06	21.44
4099	NYSE	ERJ	Thu, Nov 3, 2016	21.67	21.70	21.06	21.07
4098	NYSE	ERJ	Wed, Nov 2, 2016	21.89	21.93	21.46	21.50
4097	NYSE	ERJ	Tue, Nov 1, 2016	22.19	22.33	21.70	21.90
4096	NYSE	ERJ	Mon, Oct 31, 2016	20.81	21.45	20.52	21.39
4095	NYSE	ERJ	Fri, Oct 28, 2016	20.10	20.60	19.95	20.00
4094	NYSE	ERJ	Thu, Oct 27, 2016	20.14	20.31	19.81	20.07
4093	NYSE	ERJ	Wed, Oct 26, 2016	19.98	20.19	19.89	19.99
4092	NYSE	ERJ	Tue, Oct 25, 2016	19.85	20.42	19.76	20.10
4091	NYSE	ERJ	Mon, Oct 24, 2016	20.18	20.31	19.85	19.93
4090	NYSE	ERJ	Fri, Oct 21, 2016	19.54	20.05	19.50	19.84
4089	NYSE	ERJ	Thu, Oct 20, 2016	19.44	19.79	19.41	19.68
4088	NYSE	ERJ	Wed, Oct 19, 2016	19.68	20.15	19.48	19.75
4087	NYSE	ERJ	Tue, Oct 18, 2016	19.61	19.91	19.44	19.86
4086	NYSE	ERJ	Mon, Oct 17, 2016	18.86	19.08	18.75	18.87
4085	NYSE	ERJ	Fri, Oct 14, 2016	18.21	18.62	18.20	18.41
4084	NYSE	ERJ	Thu, Oct 13, 2016	17.45	18.06	17.41	17.98
4083	NYSE	ERJ	Wed, Oct 12, 2016	17.43	17.52	17.06	17.17
4082	NYSE	ERJ	Tue, Oct 11, 2016	17.69	17.72	17.19	17.47
4081	NYSE	ERJ	Mon, Oct 10, 2016	18.11	18.12	17.71	17.72
4080	NYSE	ERJ	Fri, Oct 7, 2016	18.39	18.41	17.82	17.97
4079	NYSE	ERJ	Thu, Oct 6, 2016	18.08	18.43	18.06	18.32
4078	NYSE	ERJ	Wed, Oct 5, 2016	17.57	17.89	17.54	17.88
4077	NYSE	ERJ	Tue, Oct 4, 2016	17.61	17.86	17.27	17.34
4076	NYSE	ERJ	Mon, Oct 3, 2016	17.36	17.64	17.17	17.57
4075	NYSE	ERJ	Fri, Sep 30, 2016	17.45	17.52	17.13	17.26
4074	NYSE	ERJ	Thu, Sep 29, 2016	18.21	18.29	17.39	17.40
4073	NYSE	ERJ	Wed, Sep 28, 2016	17.88	18.22	17.68	18.19
4072	NYSE	ERJ	Tue, Sep 27, 2016	17.67	17.94	17.62	17.77
4071	NYSE	ERJ	Mon, Sep 26, 2016	18.53	18.59	17.92	17.93
4070	NYSE	ERJ	Fri, Sep 23, 2016	18.65	19.02	18.41	18.57
4069	NYSE	ERJ	Thu, Sep 22, 2016	18.60	18.97	18.39	18.40
4068	NYSE	ERJ	Wed, Sep 21, 2016	18.37	18.62	18.29	18.62
4067	NYSE	ERJ	Tue, Sep 20, 2016	18.40	18.57	18.19	18.39
4066	NYSE	ERJ	Mon, Sep 19, 2016	18.95	18.97	18.21	18.25
4065	NYSE	ERJ	Fri, Sep 16, 2016	19.09	19.13	18.68	18.72
4064	NYSE	ERJ	Thu, Sep 15, 2016	18.91	19.11	18.80	19.05
4063	NYSE	ERJ	Wed, Sep 14, 2016	19.00	19.18	18.75	18.87
4062	NYSE	ERJ	Tue, Sep 13, 2016	19.06	19.26	18.81	19.01
4061	NYSE	ERJ	Mon, Sep 12, 2016	19.22	19.30	18.97	19.18
4060	NYSE	ERJ	Fri, Sep 9, 2016	19.50	19.70	19.07	19.14
4059	NYSE	ERJ	Thu, Sep 8, 2016	19.98	20.23	19.63	19.98
4058	NYSE	ERJ	Wed, Sep 7, 2016	19.66	19.93	19.44	19.77
4057	NYSE	ERJ	Tue, Sep 6, 2016	19.16	19.66	19.10	19.65
4056	NYSE	ERJ	Fri, Sep 2, 2016	18.04	18.64	18.04	18.51
4055	NYSE	ERJ	Thu, Sep 1, 2016	17.64	18.09	17.62	17.80
4054	NYSE	ERJ	Wed, Aug 31, 2016	17.77	17.79	17.31	17.61
4053	NYSE	ERJ	Tue, Aug 30, 2016	17.56	17.75	17.46	17.63
4052	NYSE	ERJ	Mon, Aug 29, 2016	17.29	17.65	17.20	17.57
4051	NYSE	ERJ	Fri, Aug 26, 2016	17.36	17.72	17.15	17.25
4050	NYSE	ERJ	Thu, Aug 25, 2016	17.62	17.65	17.40	17.48
4049	NYSE	ERJ	Wed, Aug 24, 2016	17.46	17.83	17.31	17.71
4048	NYSE	ERJ	Tue, Aug 23, 2016	17.39	17.59	17.22	17.47
4047	NYSE	ERJ	Mon, Aug 22, 2016	17.89	17.90	17.43	17.49
4046	NYSE	ERJ	Fri, Aug 19, 2016	18.14	18.14	17.83	18.00
4045	NYSE	ERJ	Thu, Aug 18, 2016	18.49	18.55	18.11	18.21
4044	NYSE	ERJ	Wed, Aug 17, 2016	18.64	18.73	18.10	18.36
4043	NYSE	ERJ	Tue, Aug 16, 2016	18.91	19.02	18.81	18.82
4042	NYSE	ERJ	Mon, Aug 15, 2016	18.72	19.05	18.72	18.98
4041	NYSE	ERJ	Fri, Aug 12, 2016	18.68	18.86	18.66	18.82
4040	NYSE	ERJ	Thu, Aug 11, 2016	18.71	18.98	18.69	18.88
4039	NYSE	ERJ	Wed, Aug 10, 2016	18.46	18.73	18.43	18.62
4038	NYSE	ERJ	Tue, Aug 9, 2016	18.85	18.90	18.46	18.72
4037	NYSE	ERJ	Mon, Aug 8, 2016	18.34	18.60	18.30	18.51
4036	NYSE	ERJ	Fri, Aug 5, 2016	18.31	18.48	18.22	18.42
4035	NYSE	ERJ	Thu, Aug 4, 2016	18.06	18.19	17.76	18.19
4034	NYSE	ERJ	Wed, Aug 3, 2016	17.55	17.77	17.40	17.70
4033	NYSE	ERJ	Tue, Aug 2, 2016	17.97	17.97	17.24	17.42
4032	NYSE	ERJ	Mon, Aug 1, 2016	18.34	18.36	17.38	17.39
4031	NYSE	ERJ	Fri, Jul 29, 2016	19.80	19.81	18.12	18.27
4030	NYSE	ERJ	Thu, Jul 28, 2016	21.43	21.49	21.11	21.20
4029	NYSE	ERJ	Wed, Jul 27, 2016	21.51	21.58	21.29	21.42
4028	NYSE	ERJ	Tue, Jul 26, 2016	20.99	21.46	20.97	21.46
4027	NYSE	ERJ	Mon, Jul 25, 2016	21.01	21.21	20.83	20.95
4026	NYSE	ERJ	Fri, Jul 22, 2016	20.86	21.31	20.67	21.30
4025	NYSE	ERJ	Thu, Jul 21, 2016	21.00	21.10	20.55	20.70
4024	NYSE	ERJ	Wed, Jul 20, 2016	21.19	21.22	20.78	20.95
4023	NYSE	ERJ	Tue, Jul 19, 2016	21.17	21.51	21.01	21.19
4022	NYSE	ERJ	Mon, Jul 18, 2016	20.70	21.20	20.70	21.06
4021	NYSE	ERJ	Fri, Jul 15, 2016	21.99	22.08	21.24	21.32
4020	NYSE	ERJ	Thu, Jul 14, 2016	22.00	22.14	21.78	22.02
4019	NYSE	ERJ	Wed, Jul 13, 2016	21.85	21.93	21.28	21.77
4018	NYSE	ERJ	Tue, Jul 12, 2016	21.58	21.94	21.58	21.72
4017	NYSE	ERJ	Mon, Jul 11, 2016	21.62	21.89	21.29	21.41
4016	NYSE	ERJ	Fri, Jul 8, 2016	21.34	21.66	21.18	21.59
4015	NYSE	ERJ	Thu, Jul 7, 2016	21.48	21.84	20.91	20.95
4014	NYSE	ERJ	Wed, Jul 6, 2016	21.24	21.34	20.89	21.30
4013	NYSE	ERJ	Tue, Jul 5, 2016	22.01	22.01	21.25	21.41
4012	NYSE	ERJ	Fri, Jul 1, 2016	21.80	21.91	21.63	21.76
4011	NYSE	ERJ	Thu, Jun 30, 2016	21.94	21.97	21.44	21.72
4010	NYSE	ERJ	Wed, Jun 29, 2016	21.43	21.74	21.41	21.57
4009	NYSE	ERJ	Tue, Jun 28, 2016	21.30	21.50	20.93	21.09
4008	NYSE	ERJ	Mon, Jun 27, 2016	21.10	21.14	20.74	20.99
4007	NYSE	ERJ	Fri, Jun 24, 2016	21.12	21.53	21.01	21.34
4006	NYSE	ERJ	Thu, Jun 23, 2016	21.76	22.05	21.61	22.03
4005	NYSE	ERJ	Wed, Jun 22, 2016	21.53	21.76	21.40	21.51
4004	NYSE	ERJ	Tue, Jun 21, 2016	21.35	21.61	21.03	21.45
4003	NYSE	ERJ	Mon, Jun 20, 2016	21.26	21.40	21.04	21.01
4002	NYSE	ERJ	Fri, Jun 17, 2016	21.32	21.47	20.88	21.01
4001	NYSE	ERJ	Thu, Jun 16, 2016	20.45	20.95	20.34	20.92
4000	NYSE	ERJ	Wed, Jun 15, 2016	20.00	20.38	19.89	20.07
3999	NYSE	ERJ	Tue, Jun 14, 2016	20.30	20.55	19.63	19.89
3998	NYSE	ERJ	Mon, Jun 13, 2016	20.04	20.52	20.03	20.47
3997	NYSE	ERJ	Fri, Jun 10, 2016	20.78	21.23	20.43	20.51
3996	NYSE	ERJ	Thu, Jun 9, 2016	22.00	22.00	21.54	21.69
3995	NYSE	ERJ	Wed, Jun 8, 2016	22.17	22.27	22.01	22.02
3994	NYSE	ERJ	Tue, Jun 7, 2016	21.47	21.96	21.44	21.90
3993	NYSE	ERJ	Mon, Jun 6, 2016	21.31	21.50	21.06	21.42
3992	NYSE	ERJ	Fri, Jun 3, 2016	21.25	21.26	20.86	21.12
3991	NYSE	ERJ	Thu, Jun 2, 2016	20.65	21.28	20.65	21.10
3990	NYSE	ERJ	Wed, Jun 1, 2016	20.81	21.01	20.56	20.79
3989	NYSE	ERJ	Tue, May 31, 2016	21.04	21.15	20.67	20.82
3988	NYSE	ERJ	Fri, May 27, 2016	21.20	21.34	20.89	21.08
3987	NYSE	ERJ	Thu, May 26, 2016	21.27	21.47	21.10	21.32
3986	NYSE	ERJ	Wed, May 25, 2016	21.43	21.53	21.12	21.16
3985	NYSE	ERJ	Tue, May 24, 2016	21.27	21.42	21.08	21.33
3984	NYSE	ERJ	Mon, May 23, 2016	21.21	21.27	21.04	21.12
3983	NYSE	ERJ	Fri, May 20, 2016	21.28	21.68	21.24	21.48
3982	NYSE	ERJ	Thu, May 19, 2016	21.49	21.49	21.14	21.34
3981	NYSE	ERJ	Wed, May 18, 2016	20.93	21.61	20.93	21.32
3980	NYSE	ERJ	Tue, May 17, 2016	21.36	21.55	21.17	21.42
3979	NYSE	ERJ	Mon, May 16, 2016	20.95	21.55	20.95	21.36
3978	NYSE	ERJ	Fri, May 13, 2016	21.32	21.47	20.93	21.00
3977	NYSE	ERJ	Thu, May 12, 2016	22.22	22.26	21.59	21.61
3976	NYSE	ERJ	Wed, May 11, 2016	23.02	23.02	22.22	22.22
3975	NYSE	ERJ	Tue, May 10, 2016	22.25	22.67	22.19	22.57
3974	NYSE	ERJ	Mon, May 9, 2016	21.72	22.20	21.72	22.10
3973	NYSE	ERJ	Fri, May 6, 2016	22.41	22.49	21.81	21.84
3972	NYSE	ERJ	Thu, May 5, 2016	22.78	22.95	22.28	22.49
3971	NYSE	ERJ	Wed, May 4, 2016	22.75	22.79	22.52	22.68
3970	NYSE	ERJ	Tue, May 3, 2016	22.84	23.05	22.68	22.73
3969	NYSE	ERJ	Mon, May 2, 2016	23.24	23.26	22.84	23.07
3968	NYSE	ERJ	Fri, Apr 29, 2016	25.00	25.00	22.19	23.10
3967	NYSE	ERJ	Thu, Apr 28, 2016	24.75	24.85	24.19	24.25
3966	NYSE	ERJ	Wed, Apr 27, 2016	24.64	25.01	24.64	24.75
3965	NYSE	ERJ	Tue, Apr 26, 2016	24.23	24.55	24.08	24.45
3964	NYSE	ERJ	Mon, Apr 25, 2016	24.24	24.32	23.92	23.99
3963	NYSE	ERJ	Fri, Apr 22, 2016	24.17	24.53	23.95	24.24
3962	NYSE	ERJ	Thu, Apr 21, 2016	24.67	24.84	24.41	24.48
3961	NYSE	ERJ	Wed, Apr 20, 2016	24.25	24.84	24.19	24.64
3960	NYSE	ERJ	Tue, Apr 19, 2016	24.80	24.80	24.46	24.48
3959	NYSE	ERJ	Mon, Apr 18, 2016	24.73	24.82	24.51	24.66
3958	NYSE	ERJ	Fri, Apr 15, 2016	24.96	25.42	24.87	25.11
3957	NYSE	ERJ	Thu, Apr 14, 2016	24.75	25.05	24.36	24.93
3956	NYSE	ERJ	Wed, Apr 13, 2016	24.20	24.80	24.20	24.54
3955	NYSE	ERJ	Tue, Apr 12, 2016	24.25	24.29	23.67	24.17
3954	NYSE	ERJ	Mon, Apr 11, 2016	24.59	24.87	23.96	23.97
3953	NYSE	ERJ	Fri, Apr 8, 2016	24.90	24.90	24.34	24.54
3952	NYSE	ERJ	Thu, Apr 7, 2016	24.56	24.77	24.35	24.38
3951	NYSE	ERJ	Wed, Apr 6, 2016	24.68	24.84	24.45	24.55
3950	NYSE	ERJ	Tue, Apr 5, 2016	25.48	25.48	25.48	24.85
3949	NYSE	ERJ	Mon, Apr 4, 2016	25.75	25.96	25.35	25.48
3948	NYSE	ERJ	Fri, Apr 1, 2016	26.14	26.33	25.78	26.13
3947	NYSE	ERJ	Thu, Mar 31, 2016	26.47	26.54	26.15	26.36
3946	NYSE	ERJ	Wed, Mar 30, 2016	26.57	26.66	26.32	26.44
3945	NYSE	ERJ	Tue, Mar 29, 2016	25.78	26.44	25.65	26.41
3944	NYSE	ERJ	Mon, Mar 28, 2016	26.16	26.16	25.70	25.93
3943	NYSE	ERJ	Thu, Mar 24, 2016	25.33	25.33	25.33	25.56
3942	NYSE	ERJ	Wed, Mar 23, 2016	25.57	25.61	25.29	25.33
3941	NYSE	ERJ	Tue, Mar 22, 2016	25.40	25.90	25.23	25.75
3940	NYSE	ERJ	Mon, Mar 21, 2016	25.24	25.49	25.17	25.43
3939	NYSE	ERJ	Fri, Mar 18, 2016	25.05	25.23	24.88	25.13
3938	NYSE	ERJ	Thu, Mar 17, 2016	24.42	25.07	24.42	24.99
3937	NYSE	ERJ	Wed, Mar 16, 2016	24.60	25.00	24.30	24.92
3936	NYSE	ERJ	Tue, Mar 15, 2016	24.55	24.55	24.55	24.72
3935	NYSE	ERJ	Mon, Mar 14, 2016	24.77	24.94	24.44	24.55
3934	NYSE	ERJ	Fri, Mar 11, 2016	24.15	24.15	24.15	24.98
3933	NYSE	ERJ	Thu, Mar 10, 2016	24.39	24.52	23.87	24.15
3932	NYSE	ERJ	Wed, Mar 9, 2016	25.48	25.57	25.00	25.25
3931	NYSE	ERJ	Tue, Mar 8, 2016	25.05	25.16	24.71	24.99
3930	NYSE	ERJ	Mon, Mar 7, 2016	25.04	25.62	24.94	25.29
3929	NYSE	ERJ	Fri, Mar 4, 2016	26.24	26.69	26.24	24.68
3928	NYSE	ERJ	Thu, Mar 3, 2016	29.77	29.77	29.77	26.24
3927	NYSE	ERJ	Wed, Mar 2, 2016	29.68	30.37	29.63	29.77
3926	NYSE	ERJ	Tue, Mar 1, 2016	30.15	30.63	30.04	30.12
3925	NYSE	ERJ	Mon, Feb 29, 2016	30.26	30.44	29.80	29.97
3924	NYSE	ERJ	Fri, Feb 26, 2016	29.68	30.59	29.42	29.66
3923	NYSE	ERJ	Thu, Feb 25, 2016	30.38	30.65	29.82	30.34
3922	NYSE	ERJ	Wed, Feb 24, 2016	28.85	29.73	28.75	29.63
3921	NYSE	ERJ	Tue, Feb 23, 2016	30.25	30.43	29.69	29.84
3920	NYSE	ERJ	Mon, Feb 22, 2016	30.08	30.59	29.98	30.25
3919	NYSE	ERJ	Fri, Feb 19, 2016	29.33	29.39	28.96	29.16
3918	NYSE	ERJ	Thu, Feb 18, 2016	29.70	30.08	29.53	29.70
3917	NYSE	ERJ	Wed, Feb 17, 2016	29.22	29.72	29.20	29.56
3916	NYSE	ERJ	Tue, Feb 16, 2016	28.45	29.21	28.27	29.20
3915	NYSE	ERJ	Fri, Feb 12, 2016	27.87	28.49	27.77	28.29
3914	NYSE	ERJ	Thu, Feb 11, 2016	28.17	28.57	27.20	27.60
3913	NYSE	ERJ	Wed, Feb 10, 2016	28.64	29.16	28.55	28.76
3912	NYSE	ERJ	Tue, Feb 9, 2016	27.90	28.89	27.85	28.55
3911	NYSE	ERJ	Mon, Feb 8, 2016	28.01	28.65	27.70	28.56
3910	NYSE	ERJ	Fri, Feb 5, 2016	28.76	28.85	28.28	28.43
3909	NYSE	ERJ	Thu, Feb 4, 2016	27.58	28.54	27.55	28.47
3908	NYSE	ERJ	Wed, Feb 3, 2016	28.04	28.25	27.05	28.07
3907	NYSE	ERJ	Tue, Feb 2, 2016	28.04	28.16	27.31	27.37
3906	NYSE	ERJ	Mon, Feb 1, 2016	28.29	29.04	27.73	28.86
3905	NYSE	ERJ	Fri, Jan 29, 2016	27.35	28.79	27.17	28.78
3904	NYSE	ERJ	Thu, Jan 28, 2016	27.12	27.36	26.25	26.33
3903	NYSE	ERJ	Wed, Jan 27, 2016	26.98	27.78	26.87	27.19
3902	NYSE	ERJ	Tue, Jan 26, 2016	26.65	27.11	26.62	27.10
3901	NYSE	ERJ	Mon, Jan 25, 2016	27.01	27.06	26.55	26.67
3900	NYSE	ERJ	Fri, Jan 22, 2016	26.47	27.19	26.39	27.18
3899	NYSE	ERJ	Thu, Jan 21, 2016	25.85	26.41	25.71	25.79
3898	NYSE	ERJ	Wed, Jan 20, 2016	26.41	26.64	25.56	26.44
3897	NYSE	ERJ	Tue, Jan 19, 2016	26.75	27.28	26.73	27.09
3896	NYSE	ERJ	Fri, Jan 15, 2016	26.78	26.94	26.01	26.53
3895	NYSE	ERJ	Thu, Jan 14, 2016	27.77	28.22	27.48	28.05
3894	NYSE	ERJ	Wed, Jan 13, 2016	28.73	28.96	27.90	27.92
3893	NYSE	ERJ	Tue, Jan 12, 2016	28.02	28.96	28.00	28.93
3892	NYSE	ERJ	Mon, Jan 11, 2016	28.33	28.37	27.62	27.95
3891	NYSE	ERJ	Fri, Jan 8, 2016	28.21	28.31	27.72	27.77
3890	NYSE	ERJ	Thu, Jan 7, 2016	27.79	28.43	27.74	27.96
3889	NYSE	ERJ	Wed, Jan 6, 2016	28.63	29.09	28.62	28.93
3888	NYSE	ERJ	Tue, Jan 5, 2016	29.29	29.48	28.90	29.33
3887	NYSE	ERJ	Mon, Jan 4, 2016	29.56	29.56	28.64	29.01
3886	NYSE	ERJ	Thu, Dec 31, 2015	29.71	29.90	29.54	29.54
3885	NYSE	ERJ	Wed, Dec 30, 2015	29.97	30.24	29.65	29.88
3884	NYSE	ERJ	Tue, Dec 29, 2015	29.92	29.99	29.64	29.86
3883	NYSE	ERJ	Mon, Dec 28, 2015	29.81	29.84	29.52	29.59
3882	NYSE	ERJ	Thu, Dec 24, 2015	29.35	29.50	29.23	29.35
3881	NYSE	ERJ	Wed, Dec 23, 2015	29.19	29.35	29.14	29.32
3880	NYSE	ERJ	Tue, Dec 22, 2015	28.64	29.28	28.60	29.18
3879	NYSE	ERJ	Mon, Dec 21, 2015	29.10	29.10	28.47	28.67
3878	NYSE	ERJ	Fri, Dec 18, 2015	29.39	29.57	28.55	28.56
3877	NYSE	ERJ	Thu, Dec 17, 2015	30.37	30.52	29.74	29.79
3876	NYSE	ERJ	Wed, Dec 16, 2015	29.55	30.36	29.44	30.22
3875	NYSE	ERJ	Tue, Dec 15, 2015	30.46	30.46	29.84	29.96
3874	NYSE	ERJ	Mon, Dec 14, 2015	30.36	30.38	29.74	29.99
3873	NYSE	ERJ	Fri, Dec 11, 2015	30.56	30.77	30.02	30.05
3872	NYSE	ERJ	Thu, Dec 10, 2015	31.24	31.50	30.95	30.96
3871	NYSE	ERJ	Wed, Dec 9, 2015	31.82	32.10	31.06	31.16
3870	NYSE	ERJ	Tue, Dec 8, 2015	31.46	31.56	31.31	31.38
3869	NYSE	ERJ	Mon, Dec 7, 2015	32.36	32.37	31.79	31.88
3868	NYSE	ERJ	Fri, Dec 4, 2015	32.00	32.35	31.61	31.99
3867	NYSE	ERJ	Thu, Dec 3, 2015	32.23	32.50	31.52	31.61
3866	NYSE	ERJ	Wed, Dec 2, 2015	31.00	31.32	30.54	31.23
3865	NYSE	ERJ	Tue, Dec 1, 2015	30.88	31.00	30.53	30.64
3864	NYSE	ERJ	Mon, Nov 30, 2015	30.65	31.73	30.56	31.29
3863	NYSE	ERJ	Fri, Nov 27, 2015	31.17	31.21	30.75	30.89
3862	NYSE	ERJ	Wed, Nov 25, 2015	30.85	31.65	30.85	31.21
3861	NYSE	ERJ	Tue, Nov 24, 2015	31.71	31.94	31.32	31.63
3860	NYSE	ERJ	Mon, Nov 23, 2015	31.47	31.88	31.38	31.80
3859	NYSE	ERJ	Fri, Nov 20, 2015	31.37	31.70	31.00	31.62
3858	NYSE	ERJ	Thu, Nov 19, 2015	30.86	31.28	30.75	31.28
3857	NYSE	ERJ	Wed, Nov 18, 2015	30.31	30.45	30.09	30.45
3856	NYSE	ERJ	Tue, Nov 17, 2015	30.57	30.64	29.90	30.00
3855	NYSE	ERJ	Mon, Nov 16, 2015	29.55	30.47	29.51	30.37
3854	NYSE	ERJ	Fri, Nov 13, 2015	29.46	29.85	29.05	29.58
3853	NYSE	ERJ	Thu, Nov 12, 2015	29.09	29.49	28.75	28.92
3852	NYSE	ERJ	Wed, Nov 11, 2015	29.99	30.03	29.34	29.48
3851	NYSE	ERJ	Tue, Nov 10, 2015	29.26	29.58	28.76	29.51
3850	NYSE	ERJ	Mon, Nov 9, 2015	29.60	29.93	28.94	29.07
3849	NYSE	ERJ	Fri, Nov 6, 2015	29.66	30.00	29.25	29.92
3848	NYSE	ERJ	Thu, Nov 5, 2015	29.83	30.35	29.83	29.95
3847	NYSE	ERJ	Wed, Nov 4, 2015	30.91	31.27	29.67	29.84
3846	NYSE	ERJ	Tue, Nov 3, 2015	30.04	31.45	30.04	31.00
3845	NYSE	ERJ	Mon, Nov 2, 2015	29.32	29.92	28.91	29.90
3844	NYSE	ERJ	Fri, Oct 30, 2015	29.62	29.91	29.23	29.37
3843	NYSE	ERJ	Thu, Oct 29, 2015	28.29	29.52	28.27	29.37
3842	NYSE	ERJ	Wed, Oct 28, 2015	28.47	28.67	27.97	28.38
3841	NYSE	ERJ	Tue, Oct 27, 2015	27.51	28.66	27.30	28.44
3840	NYSE	ERJ	Mon, Oct 26, 2015	27.91	28.16	27.04	27.29
3839	NYSE	ERJ	Fri, Oct 23, 2015	27.90	28.18	27.77	28.07
3838	NYSE	ERJ	Thu, Oct 22, 2015	26.96	27.70	26.94	27.69
3837	NYSE	ERJ	Wed, Oct 21, 2015	27.16	27.19	26.69	26.78
3836	NYSE	ERJ	Tue, Oct 20, 2015	27.27	27.38	26.81	27.15
3835	NYSE	ERJ	Mon, Oct 19, 2015	27.08	27.37	26.90	27.17
3834	NYSE	ERJ	Fri, Oct 16, 2015	27.43	27.65	27.04	27.56
3833	NYSE	ERJ	Thu, Oct 15, 2015	26.35	27.20	26.25	27.18
3832	NYSE	ERJ	Wed, Oct 14, 2015	26.65	27.13	26.39	26.49
3831	NYSE	ERJ	Tue, Oct 13, 2015	27.07	27.53	26.60	26.61
3830	NYSE	ERJ	Mon, Oct 12, 2015	27.97	28.10	27.38	27.46
3829	NYSE	ERJ	Fri, Oct 9, 2015	28.08	28.16	27.65	28.11
3828	NYSE	ERJ	Thu, Oct 8, 2015	27.05	27.66	26.85	27.66
3827	NYSE	ERJ	Wed, Oct 7, 2015	26.44	27.38	26.44	27.10
3826	NYSE	ERJ	Tue, Oct 6, 2015	26.64	26.86	26.46	26.48
3825	NYSE	ERJ	Mon, Oct 5, 2015	26.07	26.62	26.05	26.43
3824	NYSE	ERJ	Fri, Oct 2, 2015	25.30	25.89	24.90	25.67
3823	NYSE	ERJ	Thu, Oct 1, 2015	25.77	25.97	25.23	25.53
3822	NYSE	ERJ	Wed, Sep 30, 2015	25.85	25.90	25.31	25.58
3821	NYSE	ERJ	Tue, Sep 29, 2015	24.68	25.26	24.51	25.14
3820	NYSE	ERJ	Mon, Sep 28, 2015	25.38	25.40	24.90	24.91
3819	NYSE	ERJ	Fri, Sep 25, 2015	25.72	25.91	25.21	25.41
3818	NYSE	ERJ	Thu, Sep 24, 2015	24.28	25.34	23.92	25.26
3817	NYSE	ERJ	Wed, Sep 23, 2015	25.88	25.88	25.09	25.15
3816	NYSE	ERJ	Tue, Sep 22, 2015	25.85	26.19	25.55	26.06
3815	NYSE	ERJ	Mon, Sep 21, 2015	26.00	26.59	25.99	26.26
3814	NYSE	ERJ	Fri, Sep 18, 2015	26.32	26.76	26.13	26.25
3813	NYSE	ERJ	Thu, Sep 17, 2015	26.31	27.43	26.31	26.93
3812	NYSE	ERJ	Wed, Sep 16, 2015	26.06	26.95	25.92	26.85
3811	NYSE	ERJ	Tue, Sep 15, 2015	25.27	26.00	25.18	25.75
3810	NYSE	ERJ	Mon, Sep 14, 2015	24.73	25.55	24.44	25.32
3809	NYSE	ERJ	Fri, Sep 11, 2015	24.78	24.84	24.27	24.45
3808	NYSE	ERJ	Thu, Sep 10, 2015	24.60	25.21	24.49	24.78
3807	NYSE	ERJ	Wed, Sep 9, 2015	25.17	25.40	24.58	24.59
3806	NYSE	ERJ	Tue, Sep 8, 2015	25.28	25.44	24.61	24.83
3805	NYSE	ERJ	Fri, Sep 4, 2015	24.85	24.95	24.30	24.61
3804	NYSE	ERJ	Thu, Sep 3, 2015	24.97	25.60	24.88	25.16
3803	NYSE	ERJ	Wed, Sep 2, 2015	24.39	25.20	24.32	25.19
3802	NYSE	ERJ	Tue, Sep 1, 2015	24.54	24.82	24.22	24.33
3801	NYSE	ERJ	Mon, Aug 31, 2015	24.90	25.48	24.62	25.28
3800	NYSE	ERJ	Fri, Aug 28, 2015	25.47	25.78	25.34	25.52
3799	NYSE	ERJ	Thu, Aug 27, 2015	25.80	26.19	25.52	25.84
3798	NYSE	ERJ	Wed, Aug 26, 2015	24.28	25.60	24.26	25.52
3797	NYSE	ERJ	Tue, Aug 25, 2015	25.16	25.28	24.20	24.22
3796	NYSE	ERJ	Mon, Aug 24, 2015	23.32	25.27	23.15	24.48
3795	NYSE	ERJ	Fri, Aug 21, 2015	25.91	26.02	25.50	25.68
3794	NYSE	ERJ	Thu, Aug 20, 2015	26.28	26.43	26.06	26.09
3793	NYSE	ERJ	Wed, Aug 19, 2015	26.60	26.67	26.18	26.42
3792	NYSE	ERJ	Tue, Aug 18, 2015	26.64	26.88	26.54	26.69
3791	NYSE	ERJ	Mon, Aug 17, 2015	26.92	27.07	26.73	27.02
3790	NYSE	ERJ	Fri, Aug 14, 2015	27.35	27.44	27.01	27.07
3789	NYSE	ERJ	Thu, Aug 13, 2015	27.42	27.50	27.23	27.26
3788	NYSE	ERJ	Wed, Aug 12, 2015	27.58	27.73	27.21	27.62
3787	NYSE	ERJ	Tue, Aug 11, 2015	28.39	28.58	27.67	27.71
3786	NYSE	ERJ	Mon, Aug 10, 2015	27.95	28.95	27.92	28.94
3785	NYSE	ERJ	Fri, Aug 7, 2015	27.82	28.20	27.69	27.90
3784	NYSE	ERJ	Thu, Aug 6, 2015	28.37	28.61	28.00	28.16
3783	NYSE	ERJ	Wed, Aug 5, 2015	28.05	28.47	27.95	28.19
3782	NYSE	ERJ	Tue, Aug 4, 2015	27.77	28.11	27.77	28.07
3781	NYSE	ERJ	Mon, Aug 3, 2015	27.90	27.97	27.61	27.77
3780	NYSE	ERJ	Fri, Jul 31, 2015	27.04	28.19	27.00	27.85
3779	NYSE	ERJ	Thu, Jul 30, 2015	27.54	27.67	25.73	26.58
3778	NYSE	ERJ	Wed, Jul 29, 2015	28.37	28.74	28.12	28.53
3777	NYSE	ERJ	Tue, Jul 28, 2015	27.93	28.39	27.71	28.35
3776	NYSE	ERJ	Mon, Jul 27, 2015	27.98	28.12	27.69	27.93
3775	NYSE	ERJ	Fri, Jul 24, 2015	28.75	28.83	28.37	28.42
3774	NYSE	ERJ	Thu, Jul 23, 2015	29.19	29.52	28.86	28.88
3773	NYSE	ERJ	Wed, Jul 22, 2015	30.11	30.15	29.30	29.34
3772	NYSE	ERJ	Tue, Jul 21, 2015	30.07	30.37	30.01	30.29
3771	NYSE	ERJ	Mon, Jul 20, 2015	30.12	30.35	29.97	30.15
3770	NYSE	ERJ	Fri, Jul 17, 2015	30.50	30.58	30.25	30.44
3769	NYSE	ERJ	Thu, Jul 16, 2015	30.73	31.04	30.51	30.55
3768	NYSE	ERJ	Wed, Jul 15, 2015	31.00	31.00	30.24	30.68
3767	NYSE	ERJ	Tue, Jul 14, 2015	30.34	31.01	30.20	30.90
3766	NYSE	ERJ	Mon, Jul 13, 2015	30.08	30.39	29.92	30.26
3765	NYSE	ERJ	Fri, Jul 10, 2015	30.08	30.14	29.60	29.75
3764	NYSE	ERJ	Thu, Jul 9, 2015	29.93	30.15	29.66	29.76
3763	NYSE	ERJ	Wed, Jul 8, 2015	29.63	30.00	29.47	29.64
3762	NYSE	ERJ	Tue, Jul 7, 2015	29.48	29.50	28.81	29.36
3761	NYSE	ERJ	Mon, Jul 6, 2015	29.73	30.13	29.54	29.69
3760	NYSE	ERJ	Thu, Jul 2, 2015	30.24	30.58	30.19	30.31
3759	NYSE	ERJ	Wed, Jul 1, 2015	30.32	30.58	29.71	30.03
3758	NYSE	ERJ	Tue, Jun 30, 2015	30.21	30.44	30.03	30.29
3757	NYSE	ERJ	Mon, Jun 29, 2015	30.00	30.36	29.88	29.91
3756	NYSE	ERJ	Fri, Jun 26, 2015	30.15	30.61	29.98	30.60
3755	NYSE	ERJ	Thu, Jun 25, 2015	30.07	30.29	29.80	29.93
3754	NYSE	ERJ	Wed, Jun 24, 2015	30.76	30.91	30.14	30.19
3753	NYSE	ERJ	Tue, Jun 23, 2015	31.00	31.02	30.66	30.99
3752	NYSE	ERJ	Mon, Jun 22, 2015	31.79	31.86	31.05	31.14
3751	NYSE	ERJ	Fri, Jun 19, 2015	31.69	32.04	31.46	31.54
3750	NYSE	ERJ	Thu, Jun 18, 2015	31.87	32.20	31.54	31.94
3749	NYSE	ERJ	Wed, Jun 17, 2015	31.17	31.73	31.07	31.61
3748	NYSE	ERJ	Tue, Jun 16, 2015	31.11	31.38	30.97	31.25
3747	NYSE	ERJ	Mon, Jun 15, 2015	31.36	31.61	30.66	31.05
3746	NYSE	ERJ	Fri, Jun 12, 2015	30.28	30.84	30.03	30.76
3745	NYSE	ERJ	Thu, Jun 11, 2015	30.32	30.49	29.79	30.23
3744	NYSE	ERJ	Wed, Jun 10, 2015	30.02	30.53	29.87	30.12
3743	NYSE	ERJ	Tue, Jun 9, 2015	29.84	30.08	29.55	29.65
3742	NYSE	ERJ	Mon, Jun 8, 2015	30.22	30.46	30.01	30.13
3741	NYSE	ERJ	Fri, Jun 5, 2015	29.89	30.17	29.55	30.02
3740	NYSE	ERJ	Thu, Jun 4, 2015	30.43	30.55	30.03	30.03
3739	NYSE	ERJ	Wed, Jun 3, 2015	30.74	30.76	30.26	30.62
3738	NYSE	ERJ	Tue, Jun 2, 2015	30.18	30.85	29.98	30.75
3737	NYSE	ERJ	Mon, Jun 1, 2015	30.07	30.12	29.66	29.84
3736	NYSE	ERJ	Fri, May 29, 2015	30.81	30.88	30.00	30.12
3735	NYSE	ERJ	Thu, May 28, 2015	30.34	31.02	30.24	30.92
3734	NYSE	ERJ	Wed, May 27, 2015	30.74	30.79	30.01	30.40
3733	NYSE	ERJ	Tue, May 26, 2015	32.25	32.28	30.97	31.09
3732	NYSE	ERJ	Fri, May 22, 2015	32.14	32.79	32.06	32.65
3731	NYSE	ERJ	Thu, May 21, 2015	31.83	32.09	31.71	32.03
3730	NYSE	ERJ	Wed, May 20, 2015	31.47	31.95	30.94	31.75
3729	NYSE	ERJ	Tue, May 19, 2015	30.37	31.39	30.28	31.37
3728	NYSE	ERJ	Mon, May 18, 2015	31.05	31.05	30.38	30.47
3727	NYSE	ERJ	Fri, May 15, 2015	30.71	31.05	30.43	31.01
3726	NYSE	ERJ	Thu, May 14, 2015	30.73	30.94	30.57	30.78
3725	NYSE	ERJ	Wed, May 13, 2015	30.71	30.74	30.26	30.37
3724	NYSE	ERJ	Tue, May 12, 2015	31.02	31.15	30.54	30.64
3723	NYSE	ERJ	Mon, May 11, 2015	31.32	31.74	30.92	30.93
3722	NYSE	ERJ	Fri, May 8, 2015	30.98	31.29	30.90	31.28
3721	NYSE	ERJ	Thu, May 7, 2015	30.58	30.78	30.31	30.74
3720	NYSE	ERJ	Wed, May 6, 2015	31.12	31.13	30.60	30.70
3719	NYSE	ERJ	Tue, May 5, 2015	30.29	31.00	30.21	30.89
3718	NYSE	ERJ	Mon, May 4, 2015	30.61	31.15	30.47	30.57
3717	NYSE	ERJ	Fri, May 1, 2015	31.19	31.36	30.40	30.79
3716	NYSE	ERJ	Thu, Apr 30, 2015	30.62	31.75	30.51	31.18
3715	NYSE	ERJ	Wed, Apr 29, 2015	30.83	31.05	30.45	30.51
3714	NYSE	ERJ	Tue, Apr 28, 2015	30.94	30.94	30.48	30.67
3713	NYSE	ERJ	Mon, Apr 27, 2015	31.21	31.21	30.79	30.90
3712	NYSE	ERJ	Fri, Apr 24, 2015	31.04	31.20	30.67	30.68
3711	NYSE	ERJ	Thu, Apr 23, 2015	30.39	31.24	30.35	30.98
3710	NYSE	ERJ	Wed, Apr 22, 2015	31.25	31.49	30.67	30.68
3709	NYSE	ERJ	Tue, Apr 21, 2015	31.06	31.16	30.74	31.06
3708	NYSE	ERJ	Mon, Apr 20, 2015	30.65	31.08	30.44	30.89
3707	NYSE	ERJ	Fri, Apr 17, 2015	30.53	30.59	29.95	30.50
3706	NYSE	ERJ	Thu, Apr 16, 2015	31.66	31.78	30.60	30.81
3705	NYSE	ERJ	Wed, Apr 15, 2015	31.77	31.93	31.62	31.70
3704	NYSE	ERJ	Tue, Apr 14, 2015	31.15	31.68	31.12	31.55
3703	NYSE	ERJ	Mon, Apr 13, 2015	31.64	31.86	31.20	31.27
3702	NYSE	ERJ	Fri, Apr 10, 2015	31.47	31.91	31.46	31.56
3701	NYSE	ERJ	Thu, Apr 9, 2015	31.67	31.79	31.14	31.51
3700	NYSE	ERJ	Wed, Apr 8, 2015	31.41	31.72	31.17	31.52
3699	NYSE	ERJ	Tue, Apr 7, 2015	31.40	31.74	30.96	31.02
3698	NYSE	ERJ	Mon, Apr 6, 2015	31.52	31.74	31.30	31.34
3697	NYSE	ERJ	Thu, Apr 2, 2015	30.94	31.50	30.86	31.29
3696	NYSE	ERJ	Wed, Apr 1, 2015	31.09	31.24	30.55	30.62
3695	NYSE	ERJ	Tue, Mar 31, 2015	31.16	31.20	30.65	30.75
3694	NYSE	ERJ	Mon, Mar 30, 2015	30.49	31.24	30.45	30.85
3693	NYSE	ERJ	Fri, Mar 27, 2015	30.13	30.66	30.09	30.20
3692	NYSE	ERJ	Thu, Mar 26, 2015	30.27	30.42	30.01	30.33
3691	NYSE	ERJ	Wed, Mar 25, 2015	31.08	31.08	30.35	30.39
3690	NYSE	ERJ	Tue, Mar 24, 2015	31.42	31.78	30.83	30.84
3689	NYSE	ERJ	Mon, Mar 23, 2015	31.92	32.15	31.59	31.69
3688	NYSE	ERJ	Fri, Mar 20, 2015	31.52	32.10	31.46	31.88
3687	NYSE	ERJ	Thu, Mar 19, 2015	30.89	31.29	30.88	31.11
3686	NYSE	ERJ	Wed, Mar 18, 2015	30.66	31.72	30.64	31.60
3685	NYSE	ERJ	Tue, Mar 17, 2015	30.50	31.12	30.50	30.91
3684	NYSE	ERJ	Mon, Mar 16, 2015	31.00	31.29	30.68	30.87
3683	NYSE	ERJ	Fri, Mar 13, 2015	30.92	31.36	30.33	30.71
3682	NYSE	ERJ	Thu, Mar 12, 2015	32.47	32.48	31.27	31.73
3681	NYSE	ERJ	Wed, Mar 11, 2015	32.00	32.47	31.92	32.10
3680	NYSE	ERJ	Tue, Mar 10, 2015	32.38	32.52	32.05	32.23
3679	NYSE	ERJ	Mon, Mar 9, 2015	32.96	33.03	32.58	32.75
3678	NYSE	ERJ	Fri, Mar 6, 2015	32.28	33.18	32.20	33.06
3677	NYSE	ERJ	Thu, Mar 5, 2015	30.95	33.36	30.63	33.33
3676	NYSE	ERJ	Wed, Mar 4, 2015	34.87	35.09	34.24	34.90
3675	NYSE	ERJ	Tue, Mar 3, 2015	34.80	35.41	34.80	35.15
3674	NYSE	ERJ	Mon, Mar 2, 2015	35.11	35.41	34.85	35.39
3673	NYSE	ERJ	Fri, Feb 27, 2015	35.38	35.64	34.75	34.99
3672	NYSE	ERJ	Thu, Feb 26, 2015	35.71	36.15	35.71	36.01
3671	NYSE	ERJ	Wed, Feb 25, 2015	35.98	36.11	35.58	35.82
3670	NYSE	ERJ	Tue, Feb 24, 2015	36.15	36.56	35.98	36.17
3669	NYSE	ERJ	Mon, Feb 23, 2015	36.66	36.71	36.20	36.48
3668	NYSE	ERJ	Fri, Feb 20, 2015	36.37	36.93	36.07	36.79
3667	NYSE	ERJ	Thu, Feb 19, 2015	36.03	36.57	35.99	36.39
3666	NYSE	ERJ	Wed, Feb 18, 2015	36.41	36.87	36.23	36.44
3665	NYSE	ERJ	Tue, Feb 17, 2015	36.27	36.45	35.87	36.39
3664	NYSE	ERJ	Fri, Feb 13, 2015	36.09	36.32	35.93	36.16
3663	NYSE	ERJ	Thu, Feb 12, 2015	36.13	36.97	36.07	36.52
3662	NYSE	ERJ	Wed, Feb 11, 2015	35.52	36.15	35.38	36.00
3661	NYSE	ERJ	Tue, Feb 10, 2015	35.37	35.66	35.28	35.59
3660	NYSE	ERJ	Mon, Feb 9, 2015	34.98	35.52	34.91	35.45
3659	NYSE	ERJ	Fri, Feb 6, 2015	35.48	35.63	35.17	35.51
3658	NYSE	ERJ	Thu, Feb 5, 2015	35.64	35.88	35.11	35.66
3657	NYSE	ERJ	Wed, Feb 4, 2015	35.44	36.35	35.30	35.82
3656	NYSE	ERJ	Tue, Feb 3, 2015	35.48	36.39	35.36	36.32
3655	NYSE	ERJ	Mon, Feb 2, 2015	35.21	35.72	34.94	35.59
3654	NYSE	ERJ	Fri, Jan 30, 2015	34.85	35.53	34.69	35.26
3653	NYSE	ERJ	Thu, Jan 29, 2015	35.21	35.59	34.99	35.42
3652	NYSE	ERJ	Wed, Jan 28, 2015	35.21	35.90	34.87	34.94
3651	NYSE	ERJ	Tue, Jan 27, 2015	35.36	35.83	35.12	35.51
3650	NYSE	ERJ	Mon, Jan 26, 2015	35.23	35.62	35.16	35.58
3649	NYSE	ERJ	Fri, Jan 23, 2015	34.85	35.81	34.83	35.20
3648	NYSE	ERJ	Thu, Jan 22, 2015	34.46	35.27	34.26	35.17
3647	NYSE	ERJ	Wed, Jan 21, 2015	32.90	34.00	32.90	33.86
3646	NYSE	ERJ	Tue, Jan 20, 2015	32.38	32.65	32.08	32.59
3645	NYSE	ERJ	Fri, Jan 16, 2015	32.85	33.19	32.41	32.72
3644	NYSE	ERJ	Thu, Jan 15, 2015	33.27	33.40	32.23	32.26
3643	NYSE	ERJ	Wed, Jan 14, 2015	33.61	33.88	32.32	32.55
3642	NYSE	ERJ	Tue, Jan 13, 2015	34.45	34.80	34.28	34.70
3641	NYSE	ERJ	Mon, Jan 12, 2015	34.46	34.59	34.14	34.19
3640	NYSE	ERJ	Fri, Jan 9, 2015	34.76	34.92	34.38	34.47
3639	NYSE	ERJ	Thu, Jan 8, 2015	35.30	35.40	33.87	34.68
3638	NYSE	ERJ	Wed, Jan 7, 2015	35.88	35.93	34.63	35.17
3637	NYSE	ERJ	Tue, Jan 6, 2015	35.75	35.97	34.94	35.14
3636	NYSE	ERJ	Mon, Jan 5, 2015	36.24	36.31	35.68	35.80
3635	NYSE	ERJ	Fri, Jan 2, 2015	37.43	37.77	36.51	37.04
3634	NYSE	ERJ	Wed, Dec 31, 2014	36.93	37.27	36.64	36.86
3633	NYSE	ERJ	Tue, Dec 30, 2014	37.08	37.17	36.67	37.03
3632	NYSE	ERJ	Mon, Dec 29, 2014	36.46	36.96	36.36	36.81
3631	NYSE	ERJ	Fri, Dec 26, 2014	38.04	38.05	36.67	36.95
3630	NYSE	ERJ	Wed, Dec 24, 2014	37.41	37.75	36.96	37.67
3629	NYSE	ERJ	Tue, Dec 23, 2014	37.00	37.37	36.71	37.35
3628	NYSE	ERJ	Mon, Dec 22, 2014	36.65	37.01	36.50	36.79
3627	NYSE	ERJ	Fri, Dec 19, 2014	36.41	37.01	36.31	36.33
3626	NYSE	ERJ	Thu, Dec 18, 2014	35.56	36.67	35.51	36.32
3625	NYSE	ERJ	Wed, Dec 17, 2014	34.25	36.00	34.19	35.56
3624	NYSE	ERJ	Tue, Dec 16, 2014	34.36	34.84	33.95	34.63
3623	NYSE	ERJ	Mon, Dec 15, 2014	35.40	35.50	33.94	34.33
3622	NYSE	ERJ	Fri, Dec 12, 2014	35.34	35.72	35.12	35.23
3621	NYSE	ERJ	Thu, Dec 11, 2014	36.00	36.50	35.82	36.22
3620	NYSE	ERJ	Wed, Dec 10, 2014	36.15	36.47	35.93	36.15
3619	NYSE	ERJ	Tue, Dec 9, 2014	35.31	36.20	35.17	36.19
3618	NYSE	ERJ	Mon, Dec 8, 2014	35.67	36.19	34.61	35.29
3617	NYSE	ERJ	Fri, Dec 5, 2014	35.26	35.97	35.22	35.94
3616	NYSE	ERJ	Thu, Dec 4, 2014	35.13	35.86	35.13	35.62
3615	NYSE	ERJ	Wed, Dec 3, 2014	35.55	36.09	35.51	35.70
3614	NYSE	ERJ	Tue, Dec 2, 2014	35.37	35.44	35.00	35.34
3613	NYSE	ERJ	Mon, Dec 1, 2014	35.91	35.97	34.80	35.34
3612	NYSE	ERJ	Fri, Nov 28, 2014	37.03	37.09	36.63	36.93
3611	NYSE	ERJ	Wed, Nov 26, 2014	36.67	37.15	36.51	37.13
3610	NYSE	ERJ	Tue, Nov 25, 2014	37.07	37.13	36.45	36.57
3609	NYSE	ERJ	Mon, Nov 24, 2014	37.48	37.51	36.44	36.61
3608	NYSE	ERJ	Fri, Nov 21, 2014	37.81	38.20	37.13	37.98
3607	NYSE	ERJ	Thu, Nov 20, 2014	38.12	38.71	37.64	37.67
3606	NYSE	ERJ	Wed, Nov 19, 2014	37.84	38.17	37.61	38.13
3605	NYSE	ERJ	Tue, Nov 18, 2014	37.37	38.22	37.20	38.08
3604	NYSE	ERJ	Mon, Nov 17, 2014	36.97	37.05	36.52	36.92
3603	NYSE	ERJ	Fri, Nov 14, 2014	36.88	37.07	36.44	36.76
3602	NYSE	ERJ	Thu, Nov 13, 2014	37.34	37.77	37.34	37.40
3601	NYSE	ERJ	Wed, Nov 12, 2014	37.72	38.23	37.34	37.58
3600	NYSE	ERJ	Tue, Nov 11, 2014	36.75	37.83	36.49	37.80
3599	NYSE	ERJ	Mon, Nov 10, 2014	37.40	37.50	35.71	35.73
3598	NYSE	ERJ	Fri, Nov 7, 2014	37.84	38.01	37.42	37.56
3597	NYSE	ERJ	Thu, Nov 6, 2014	38.41	38.73	37.23	37.37
3596	NYSE	ERJ	Wed, Nov 5, 2014	38.71	38.76	38.10	38.33
3595	NYSE	ERJ	Tue, Nov 4, 2014	38.26	38.46	37.48	38.42
3594	NYSE	ERJ	Mon, Nov 3, 2014	37.51	38.25	37.25	38.17
3593	NYSE	ERJ	Fri, Oct 31, 2014	37.83	38.72	37.83	38.64
3592	NYSE	ERJ	Thu, Oct 30, 2014	37.60	38.35	37.48	37.95
3591	NYSE	ERJ	Wed, Oct 29, 2014	37.76	38.06	37.36	37.80
3590	NYSE	ERJ	Tue, Oct 28, 2014	36.99	37.88	36.98	37.76
3589	NYSE	ERJ	Mon, Oct 27, 2014	35.67	37.33	35.22	37.27
3588	NYSE	ERJ	Fri, Oct 24, 2014	36.44	37.01	36.15	36.89
3587	NYSE	ERJ	Thu, Oct 23, 2014	35.87	36.46	35.50	35.97
3586	NYSE	ERJ	Wed, Oct 22, 2014	36.22	36.46	35.50	35.53
3585	NYSE	ERJ	Tue, Oct 21, 2014	35.62	36.84	35.58	36.31
3584	NYSE	ERJ	Mon, Oct 20, 2014	35.68	36.29	35.43	35.73
3583	NYSE	ERJ	Fri, Oct 17, 2014	35.72	36.66	35.35	36.38
3582	NYSE	ERJ	Thu, Oct 16, 2014	34.07	35.76	34.06	35.10
3581	NYSE	ERJ	Wed, Oct 15, 2014	35.11	35.27	33.43	34.89
3580	NYSE	ERJ	Tue, Oct 14, 2014	35.46	36.56	34.92	36.29
3579	NYSE	ERJ	Mon, Oct 13, 2014	36.50	36.61	35.15	35.19
3578	NYSE	ERJ	Fri, Oct 10, 2014	37.70	37.73	36.29	36.40
3577	NYSE	ERJ	Thu, Oct 9, 2014	38.43	38.55	37.55	37.72
3576	NYSE	ERJ	Wed, Oct 8, 2014	37.90	38.43	36.86	38.38
3575	NYSE	ERJ	Tue, Oct 7, 2014	38.75	38.78	37.52	37.59
3574	NYSE	ERJ	Mon, Oct 6, 2014	38.23	39.45	38.09	38.43
3573	NYSE	ERJ	Fri, Oct 3, 2014	37.84	38.20	37.33	38.13
3572	NYSE	ERJ	Thu, Oct 2, 2014	39.02	39.11	37.92	37.95
3571	NYSE	ERJ	Wed, Oct 1, 2014	38.95	39.39	38.83	39.21
3570	NYSE	ERJ	Tue, Sep 30, 2014	38.66	39.30	38.60	39.22
3569	NYSE	ERJ	Mon, Sep 29, 2014	38.04	39.03	37.86	38.69
3568	NYSE	ERJ	Fri, Sep 26, 2014	38.04	39.02	37.83	38.92
3567	NYSE	ERJ	Thu, Sep 25, 2014	38.12	38.20	37.76	37.78
3566	NYSE	ERJ	Wed, Sep 24, 2014	38.04	38.61	37.69	38.25
3565	NYSE	ERJ	Tue, Sep 23, 2014	38.84	39.11	38.23	38.51
3564	NYSE	ERJ	Mon, Sep 22, 2014	39.07	39.21	38.60	38.74
3563	NYSE	ERJ	Fri, Sep 19, 2014	40.14	40.17	39.50	39.73
3562	NYSE	ERJ	Thu, Sep 18, 2014	40.10	40.25	39.81	39.97
3561	NYSE	ERJ	Wed, Sep 17, 2014	40.10	40.30	39.67	39.95
3560	NYSE	ERJ	Tue, Sep 16, 2014	40.17	40.52	39.78	39.89
3559	NYSE	ERJ	Mon, Sep 15, 2014	39.62	40.17	39.61	39.97
3558	NYSE	ERJ	Fri, Sep 12, 2014	38.84	40.00	38.63	39.45
3557	NYSE	ERJ	Thu, Sep 11, 2014	39.53	40.04	39.51	39.97
3556	NYSE	ERJ	Wed, Sep 10, 2014	38.24	39.67	38.05	39.53
3555	NYSE	ERJ	Tue, Sep 9, 2014	38.46	38.61	38.07	38.36
3554	NYSE	ERJ	Mon, Sep 8, 2014	39.30	39.35	38.93	39.04
3553	NYSE	ERJ	Fri, Sep 5, 2014	39.34	39.71	39.23	39.29
3552	NYSE	ERJ	Thu, Sep 4, 2014	38.99	39.44	38.81	39.09
3551	NYSE	ERJ	Wed, Sep 3, 2014	38.91	39.05	38.60	38.77
3550	NYSE	ERJ	Tue, Sep 2, 2014	38.32	38.97	38.28	38.79
3549	NYSE	ERJ	Fri, Aug 29, 2014	38.61	38.80	38.05	38.75
3548	NYSE	ERJ	Thu, Aug 28, 2014	39.11	39.14	38.34	38.41
3547	NYSE	ERJ	Wed, Aug 27, 2014	39.58	39.60	38.73	38.85
3546	NYSE	ERJ	Tue, Aug 26, 2014	39.78	39.82	39.39	39.41
3545	NYSE	ERJ	Mon, Aug 25, 2014	39.58	39.65	39.39	39.44
3544	NYSE	ERJ	Fri, Aug 22, 2014	39.88	39.91	39.21	39.31
3543	NYSE	ERJ	Thu, Aug 21, 2014	39.83	40.11	39.67	39.90
3542	NYSE	ERJ	Wed, Aug 20, 2014	39.65	39.90	39.44	39.60
3541	NYSE	ERJ	Tue, Aug 19, 2014	39.43	39.78	39.33	39.49
3540	NYSE	ERJ	Mon, Aug 18, 2014	38.99	39.40	38.80	39.36
3539	NYSE	ERJ	Fri, Aug 15, 2014	39.09	39.12	38.27	38.60
3538	NYSE	ERJ	Thu, Aug 14, 2014	38.91	39.30	38.74	38.76
3537	NYSE	ERJ	Wed, Aug 13, 2014	39.00	39.08	38.12	39.05
3536	NYSE	ERJ	Tue, Aug 12, 2014	38.23	39.04	38.03	38.82
3535	NYSE	ERJ	Mon, Aug 11, 2014	38.34	38.94	38.25	38.54
3534	NYSE	ERJ	Fri, Aug 8, 2014	37.25	38.26	37.22	38.22
3533	NYSE	ERJ	Thu, Aug 7, 2014	37.42	37.73	37.22	37.36
3532	NYSE	ERJ	Wed, Aug 6, 2014	37.16	37.30	36.76	37.17
3531	NYSE	ERJ	Tue, Aug 5, 2014	38.24	38.24	36.97	37.12
3530	NYSE	ERJ	Mon, Aug 4, 2014	38.55	38.59	37.72	38.32
3529	NYSE	ERJ	Fri, Aug 1, 2014	37.81	38.61	37.67	38.46
3528	NYSE	ERJ	Thu, Jul 31, 2014	37.86	38.43	37.39	38.04
3527	NYSE	ERJ	Wed, Jul 30, 2014	38.48	38.77	38.14	38.59
3526	NYSE	ERJ	Tue, Jul 29, 2014	39.10	39.27	38.09	38.36
3525	NYSE	ERJ	Mon, Jul 28, 2014	39.02	39.14	38.20	39.06
3524	NYSE	ERJ	Fri, Jul 25, 2014	39.37	39.46	39.00	39.10
3523	NYSE	ERJ	Thu, Jul 24, 2014	39.23	39.75	39.22	39.50
3522	NYSE	ERJ	Wed, Jul 23, 2014	39.23	39.32	38.75	39.31
3521	NYSE	ERJ	Tue, Jul 22, 2014	39.15	39.71	39.15	39.41
3520	NYSE	ERJ	Mon, Jul 21, 2014	38.55	39.11	38.09	39.10
3519	NYSE	ERJ	Fri, Jul 18, 2014	39.15	39.25	38.37	38.43
3518	NYSE	ERJ	Thu, Jul 17, 2014	38.65	39.48	38.43	38.61
3517	NYSE	ERJ	Wed, Jul 16, 2014	39.53	39.62	38.12	38.24
3516	NYSE	ERJ	Tue, Jul 15, 2014	39.54	39.69	38.63	39.03
3515	NYSE	ERJ	Mon, Jul 14, 2014	39.55	40.37	39.26	39.60
3514	NYSE	ERJ	Fri, Jul 11, 2014	38.27	38.31	37.91	38.28
3513	NYSE	ERJ	Thu, Jul 10, 2014	37.27	38.20	37.15	38.15
3512	NYSE	ERJ	Wed, Jul 9, 2014	37.21	37.55	37.12	37.38
3511	NYSE	ERJ	Tue, Jul 8, 2014	38.11	38.11	37.03	37.10
3510	NYSE	ERJ	Mon, Jul 7, 2014	37.66	38.09	37.03	37.95
3509	NYSE	ERJ	Thu, Jul 3, 2014	36.70	37.45	36.70	37.30
3508	NYSE	ERJ	Wed, Jul 2, 2014	36.72	37.28	36.61	36.98
3507	NYSE	ERJ	Tue, Jul 1, 2014	36.42	37.08	36.42	36.87
3506	NYSE	ERJ	Mon, Jun 30, 2014	35.50	36.44	35.47	36.43
3505	NYSE	ERJ	Fri, Jun 27, 2014	35.74	35.99	35.58	35.86
3504	NYSE	ERJ	Thu, Jun 26, 2014	35.92	36.16	35.70	36.05
3503	NYSE	ERJ	Wed, Jun 25, 2014	36.46	36.57	36.03	36.13
3502	NYSE	ERJ	Tue, Jun 24, 2014	36.44	36.53	36.08	36.09
3501	NYSE	ERJ	Mon, Jun 23, 2014	36.42	36.72	36.16	36.57
3500	NYSE	ERJ	Fri, Jun 20, 2014	36.60	36.62	36.12	36.17
3499	NYSE	ERJ	Thu, Jun 19, 2014	37.29	37.31	36.60	36.74
3498	NYSE	ERJ	Wed, Jun 18, 2014	36.70	37.49	36.39	37.42
3497	NYSE	ERJ	Tue, Jun 17, 2014	36.32	36.66	36.13	36.56
3496	NYSE	ERJ	Mon, Jun 16, 2014	36.57	36.57	35.97	36.23
3495	NYSE	ERJ	Fri, Jun 13, 2014	36.51	36.67	36.25	36.35
3494	NYSE	ERJ	Thu, Jun 12, 2014	37.06	37.09	35.84	36.05
3493	NYSE	ERJ	Wed, Jun 11, 2014	37.68	37.78	37.09	37.20
3492	NYSE	ERJ	Tue, Jun 10, 2014	37.31	37.92	37.25	37.80
3491	NYSE	ERJ	Mon, Jun 9, 2014	36.70	37.63	36.70	37.50
3490	NYSE	ERJ	Fri, Jun 6, 2014	37.32	37.36	36.59	36.74
3489	NYSE	ERJ	Thu, Jun 5, 2014	36.78	36.98	36.56	36.71
3488	NYSE	ERJ	Wed, Jun 4, 2014	36.50	36.65	36.22	36.64
3487	NYSE	ERJ	Tue, Jun 3, 2014	36.67	36.76	36.45	36.60
3486	NYSE	ERJ	Mon, Jun 2, 2014	36.10	36.62	36.03	36.44
3485	NYSE	ERJ	Fri, May 30, 2014	35.94	36.29	35.84	36.24
3484	NYSE	ERJ	Thu, May 29, 2014	36.25	36.31	35.93	36.06
3483	NYSE	ERJ	Wed, May 28, 2014	35.70	35.88	35.58	35.75
3482	NYSE	ERJ	Tue, May 27, 2014	35.03	35.58	34.93	35.50
3481	NYSE	ERJ	Fri, May 23, 2014	34.61	35.24	34.44	34.95
3480	NYSE	ERJ	Thu, May 22, 2014	34.33	34.46	34.24	34.40
3479	NYSE	ERJ	Wed, May 21, 2014	34.24	34.34	33.82	34.10
3478	NYSE	ERJ	Tue, May 20, 2014	33.91	34.40	33.71	33.78
3477	NYSE	ERJ	Mon, May 19, 2014	33.49	33.76	33.49	33.59
3476	NYSE	ERJ	Fri, May 16, 2014	33.90	33.90	33.56	33.72
3475	NYSE	ERJ	Thu, May 15, 2014	34.18	34.41	33.62	33.70
3474	NYSE	ERJ	Wed, May 14, 2014	34.45	34.58	34.12	34.13
3473	NYSE	ERJ	Tue, May 13, 2014	34.46	34.70	34.35	34.50
3472	NYSE	ERJ	Mon, May 12, 2014	34.44	34.74	34.20	34.54
3471	NYSE	ERJ	Fri, May 9, 2014	34.77	34.88	34.25	34.26
3470	NYSE	ERJ	Thu, May 8, 2014	35.02	35.33	34.78	34.81
3469	NYSE	ERJ	Wed, May 7, 2014	34.92	35.19	34.47	34.98
3468	NYSE	ERJ	Tue, May 6, 2014	34.59	34.92	34.43	34.78
3467	NYSE	ERJ	Mon, May 5, 2014	34.63	34.90	34.20	34.48
3466	NYSE	ERJ	Fri, May 2, 2014	34.51	35.16	34.26	34.91
3465	NYSE	ERJ	Thu, May 1, 2014	34.52	34.76	34.22	34.42
3464	NYSE	ERJ	Wed, Apr 30, 2014	34.87	35.10	33.92	34.40
3463	NYSE	ERJ	Tue, Apr 29, 2014	34.44	35.02	34.06	34.50
3462	NYSE	ERJ	Mon, Apr 28, 2014	34.10	34.16	33.29	33.90
3461	NYSE	ERJ	Fri, Apr 25, 2014	34.05	34.43	33.78	34.16
3460	NYSE	ERJ	Thu, Apr 24, 2014	34.58	34.58	33.89	34.15
3459	NYSE	ERJ	Wed, Apr 23, 2014	33.85	34.43	33.45	34.28
3458	NYSE	ERJ	Tue, Apr 22, 2014	34.57	34.68	33.57	33.66
3457	NYSE	ERJ	Mon, Apr 21, 2014	36.34	36.34	34.92	35.21
3456	NYSE	ERJ	Thu, Apr 17, 2014	34.59	34.92	34.43	34.81
3455	NYSE	ERJ	Wed, Apr 16, 2014	34.09	34.89	33.98	34.49
3454	NYSE	ERJ	Tue, Apr 15, 2014	34.06	34.23	33.13	33.68
3453	NYSE	ERJ	Mon, Apr 14, 2014	34.75	34.75	34.11	34.22
3452	NYSE	ERJ	Fri, Apr 11, 2014	34.70	34.98	34.47	34.64
3451	NYSE	ERJ	Thu, Apr 10, 2014	35.34	35.41	34.70	34.72
3450	NYSE	ERJ	Wed, Apr 9, 2014	34.55	35.50	34.43	35.22
3449	NYSE	ERJ	Tue, Apr 8, 2014	35.51	35.61	34.65	34.77
3448	NYSE	ERJ	Mon, Apr 7, 2014	35.17	35.20	34.59	34.84
3447	NYSE	ERJ	Fri, Apr 4, 2014	36.10	36.49	35.22	35.23
3446	NYSE	ERJ	Thu, Apr 3, 2014	35.85	35.85	35.28	35.50
3445	NYSE	ERJ	Wed, Apr 2, 2014	36.00	36.16	35.68	35.85
3444	NYSE	ERJ	Tue, Apr 1, 2014	35.68	35.87	35.52	35.84
3443	NYSE	ERJ	Mon, Mar 31, 2014	35.59	35.90	35.46	35.49
3442	NYSE	ERJ	Fri, Mar 28, 2014	35.66	36.36	35.27	35.52
3441	NYSE	ERJ	Thu, Mar 27, 2014	35.22	35.60	34.59	35.36
3440	NYSE	ERJ	Wed, Mar 26, 2014	34.67	35.37	34.39	34.39
3439	NYSE	ERJ	Tue, Mar 25, 2014	34.23	34.61	33.97	34.55
3438	NYSE	ERJ	Mon, Mar 24, 2014	34.28	34.30	33.67	33.89
3437	NYSE	ERJ	Fri, Mar 21, 2014	33.77	34.67	33.76	33.93
3436	NYSE	ERJ	Thu, Mar 20, 2014	33.87	34.22	33.51	34.00
3435	NYSE	ERJ	Wed, Mar 19, 2014	34.28	34.49	33.63	33.81
3434	NYSE	ERJ	Tue, Mar 18, 2014	33.40	34.19	33.39	34.09
3433	NYSE	ERJ	Mon, Mar 17, 2014	33.27	33.70	33.05	33.37
3432	NYSE	ERJ	Fri, Mar 14, 2014	33.00	33.58	32.89	33.20
3431	NYSE	ERJ	Thu, Mar 13, 2014	34.62	34.62	33.05	33.19
3430	NYSE	ERJ	Wed, Mar 12, 2014	34.24	34.40	34.01	34.22
3429	NYSE	ERJ	Tue, Mar 11, 2014	34.50	34.86	33.98	34.28
3428	NYSE	ERJ	Mon, Mar 10, 2014	35.02	35.10	34.30	34.36
3427	NYSE	ERJ	Fri, Mar 7, 2014	35.28	35.28	34.69	34.81
3426	NYSE	ERJ	Thu, Mar 6, 2014	35.97	36.04	35.18	35.29
3425	NYSE	ERJ	Wed, Mar 5, 2014	36.32	36.61	35.73	35.89
3424	NYSE	ERJ	Tue, Mar 4, 2014	35.90	36.29	35.53	36.17
3423	NYSE	ERJ	Mon, Mar 3, 2014	34.74	35.63	34.63	35.56
3422	NYSE	ERJ	Fri, Feb 28, 2014	35.93	36.38	35.75	35.90
3421	NYSE	ERJ	Thu, Feb 27, 2014	36.01	36.70	35.81	36.48
3420	NYSE	ERJ	Wed, Feb 26, 2014	35.28	36.00	35.25	35.72
3419	NYSE	ERJ	Tue, Feb 25, 2014	34.23	34.74	34.03	34.13
3418	NYSE	ERJ	Mon, Feb 24, 2014	33.55	34.41	33.52	34.07
3417	NYSE	ERJ	Fri, Feb 21, 2014	33.12	33.77	33.12	33.39
3416	NYSE	ERJ	Thu, Feb 20, 2014	33.53	33.70	32.96	32.99
3415	NYSE	ERJ	Wed, Feb 19, 2014	32.45	33.25	32.45	33.01
3414	NYSE	ERJ	Tue, Feb 18, 2014	33.12	33.40	32.60	32.80
3413	NYSE	ERJ	Fri, Feb 14, 2014	33.27	33.93	33.26	33.51
3412	NYSE	ERJ	Thu, Feb 13, 2014	32.69	33.67	32.45	33.67
3411	NYSE	ERJ	Wed, Feb 12, 2014	32.67	32.72	32.40	32.70
3410	NYSE	ERJ	Tue, Feb 11, 2014	31.29	32.59	31.28	32.51
3409	NYSE	ERJ	Mon, Feb 10, 2014	31.83	31.99	31.59	31.85
3408	NYSE	ERJ	Fri, Feb 7, 2014	31.84	32.67	31.80	32.36
3407	NYSE	ERJ	Thu, Feb 6, 2014	31.03	31.60	30.85	31.51
3406	NYSE	ERJ	Wed, Feb 5, 2014	30.59	31.44	30.33	30.79
3405	NYSE	ERJ	Tue, Feb 4, 2014	30.52	30.97	30.03	30.76
3404	NYSE	ERJ	Mon, Feb 3, 2014	30.65	30.66	29.85	29.86
3403	NYSE	ERJ	Fri, Jan 31, 2014	30.63	30.87	30.41	30.69
3402	NYSE	ERJ	Thu, Jan 30, 2014	31.58	31.65	30.71	30.89
3401	NYSE	ERJ	Wed, Jan 29, 2014	31.43	31.50	30.99	31.10
3400	NYSE	ERJ	Tue, Jan 28, 2014	31.45	32.04	31.34	31.91
3399	NYSE	ERJ	Mon, Jan 27, 2014	31.25	31.73	30.97	31.53
3398	NYSE	ERJ	Fri, Jan 24, 2014	32.96	32.96	31.86	31.99
3397	NYSE	ERJ	Thu, Jan 23, 2014	33.05	33.40	32.87	33.13
3396	NYSE	ERJ	Wed, Jan 22, 2014	33.88	34.00	33.45	33.78
3395	NYSE	ERJ	Tue, Jan 21, 2014	33.00	33.75	32.95	33.75
3394	NYSE	ERJ	Fri, Jan 17, 2014	34.27	34.35	33.73	33.87
3393	NYSE	ERJ	Thu, Jan 16, 2014	34.19	34.79	34.06	34.50
3392	NYSE	ERJ	Wed, Jan 15, 2014	33.74	34.55	33.70	34.39
3391	NYSE	ERJ	Tue, Jan 14, 2014	33.27	33.87	33.14	33.72
3390	NYSE	ERJ	Mon, Jan 13, 2014	33.15	33.41	32.52	32.62
3389	NYSE	ERJ	Fri, Jan 10, 2014	32.12	32.61	32.09	32.54
3388	NYSE	ERJ	Thu, Jan 9, 2014	32.16	32.25	31.75	31.93
3387	NYSE	ERJ	Wed, Jan 8, 2014	32.57	32.71	32.20	32.52
3386	NYSE	ERJ	Tue, Jan 7, 2014	32.68	32.97	32.42	32.54
3385	NYSE	ERJ	Mon, Jan 6, 2014	32.28	32.36	32.03	32.25
3384	NYSE	ERJ	Fri, Jan 3, 2014	32.15	32.61	32.15	32.53
3383	NYSE	ERJ	Thu, Jan 2, 2014	32.12	32.30	31.85	32.13
3382	NYSE	ERJ	Tue, Dec 31, 2013	32.12	32.21	31.74	32.18
3381	NYSE	ERJ	Mon, Dec 30, 2013	32.24	32.42	32.10	32.21
3380	NYSE	ERJ	Fri, Dec 27, 2013	32.22	32.52	32.09	32.30
3379	NYSE	ERJ	Thu, Dec 26, 2013	31.79	32.21	31.71	32.13
3378	NYSE	ERJ	Tue, Dec 24, 2013	31.36	31.77	31.09	31.52
3377	NYSE	ERJ	Mon, Dec 23, 2013	31.97	32.00	31.60	31.63
3376	NYSE	ERJ	Fri, Dec 20, 2013	31.21	31.79	30.87	31.31
3375	NYSE	ERJ	Thu, Dec 19, 2013	31.36	31.54	31.00	31.11
3374	NYSE	ERJ	Wed, Dec 18, 2013	31.89	32.61	31.44	31.89
3373	NYSE	ERJ	Tue, Dec 17, 2013	31.99	32.62	31.92	32.02
3372	NYSE	ERJ	Mon, Dec 16, 2013	31.73	32.34	31.73	32.09
3371	NYSE	ERJ	Fri, Dec 13, 2013	31.08	31.63	31.02	31.55
3370	NYSE	ERJ	Thu, Dec 12, 2013	31.83	31.84	30.34	30.97
3369	NYSE	ERJ	Wed, Dec 11, 2013	30.59	30.69	30.08	30.18
3368	NYSE	ERJ	Tue, Dec 10, 2013	30.32	30.40	29.97	30.13
3367	NYSE	ERJ	Mon, Dec 9, 2013	30.49	30.49	30.14	30.22
3366	NYSE	ERJ	Fri, Dec 6, 2013	29.74	30.26	29.51	30.11
3365	NYSE	ERJ	Thu, Dec 5, 2013	29.40	30.10	29.30	29.36
3364	NYSE	ERJ	Wed, Dec 4, 2013	29.82	29.92	29.17	29.50
3363	NYSE	ERJ	Tue, Dec 3, 2013	30.71	31.03	29.95	30.03
3362	NYSE	ERJ	Mon, Dec 2, 2013	31.35	31.52	30.48	31.02
3361	NYSE	ERJ	Fri, Nov 29, 2013	31.30	31.30	30.87	31.01
3360	NYSE	ERJ	Wed, Nov 27, 2013	30.75	31.10	30.37	30.95
3359	NYSE	ERJ	Tue, Nov 26, 2013	30.64	31.00	30.18	30.19
3358	NYSE	ERJ	Mon, Nov 25, 2013	31.39	31.66	31.19	31.25
3357	NYSE	ERJ	Fri, Nov 22, 2013	31.06	31.30	31.00	31.22
3356	NYSE	ERJ	Thu, Nov 21, 2013	31.19	31.38	30.73	31.14
3355	NYSE	ERJ	Wed, Nov 20, 2013	31.20	31.48	30.61	30.88
3354	NYSE	ERJ	Tue, Nov 19, 2013	32.03	32.37	31.09	31.23
3353	NYSE	ERJ	Mon, Nov 18, 2013	31.06	32.38	31.06	31.93
3352	NYSE	ERJ	Fri, Nov 15, 2013	31.15	31.47	30.93	30.93
3351	NYSE	ERJ	Thu, Nov 14, 2013	31.04	31.59	30.98	31.35
3350	NYSE	ERJ	Wed, Nov 13, 2013	30.97	31.58	30.94	31.54
3349	NYSE	ERJ	Tue, Nov 12, 2013	30.43	31.49	30.41	31.20
3348	NYSE	ERJ	Mon, Nov 11, 2013	30.73	31.15	30.52	30.75
3347	NYSE	ERJ	Fri, Nov 8, 2013	29.99	30.96	29.98	30.88
3346	NYSE	ERJ	Thu, Nov 7, 2013	29.67	30.39	29.56	30.12
3345	NYSE	ERJ	Wed, Nov 6, 2013	29.76	29.83	29.16	29.39
3344	NYSE	ERJ	Tue, Nov 5, 2013	29.83	30.55	29.66	29.96
3343	NYSE	ERJ	Mon, Nov 4, 2013	30.01	30.06	29.45	29.55
3342	NYSE	ERJ	Fri, Nov 1, 2013	29.40	30.49	29.39	29.72
3341	NYSE	ERJ	Thu, Oct 31, 2013	29.53	29.83	28.31	29.39
3340	NYSE	ERJ	Wed, Oct 30, 2013	30.43	30.98	30.11	30.18
3339	NYSE	ERJ	Tue, Oct 29, 2013	31.70	31.74	30.50	30.52
3338	NYSE	ERJ	Mon, Oct 28, 2013	32.51	32.98	32.51	32.79
3337	NYSE	ERJ	Fri, Oct 25, 2013	32.95	32.95	32.50	32.63
3336	NYSE	ERJ	Thu, Oct 24, 2013	33.61	33.65	32.88	33.05
3335	NYSE	ERJ	Wed, Oct 23, 2013	32.46	34.12	32.46	33.75
3334	NYSE	ERJ	Tue, Oct 22, 2013	32.36	33.04	32.20	32.98
3333	NYSE	ERJ	Mon, Oct 21, 2013	32.68	33.12	32.29	32.35
3332	NYSE	ERJ	Fri, Oct 18, 2013	32.91	32.93	32.35	32.47
3331	NYSE	ERJ	Thu, Oct 17, 2013	33.27	33.32	32.27	32.55
3330	NYSE	ERJ	Wed, Oct 16, 2013	33.80	33.84	32.67	32.97
3329	NYSE	ERJ	Tue, Oct 15, 2013	34.70	34.85	33.09	33.63
3328	NYSE	ERJ	Mon, Oct 14, 2013	35.03	35.48	34.75	35.29
3327	NYSE	ERJ	Fri, Oct 11, 2013	34.43	35.33	34.42	35.33
3326	NYSE	ERJ	Thu, Oct 10, 2013	33.97	34.69	33.89	34.68
3325	NYSE	ERJ	Wed, Oct 9, 2013	34.39	34.46	33.31	33.63
3324	NYSE	ERJ	Tue, Oct 8, 2013	34.43	34.69	34.09	34.37
3323	NYSE	ERJ	Mon, Oct 7, 2013	33.75	34.78	33.73	34.31
3322	NYSE	ERJ	Fri, Oct 4, 2013	33.69	34.15	33.55	33.98
3321	NYSE	ERJ	Thu, Oct 3, 2013	33.67	33.86	33.48	33.65
3320	NYSE	ERJ	Wed, Oct 2, 2013	33.49	33.74	33.11	33.73
3319	NYSE	ERJ	Tue, Oct 1, 2013	32.83	33.77	32.83	33.51
3318	NYSE	ERJ	Mon, Sep 30, 2013	33.20	33.20	32.45	32.47
3317	NYSE	ERJ	Fri, Sep 27, 2013	33.23	33.56	33.14	33.33
3316	NYSE	ERJ	Thu, Sep 26, 2013	33.76	33.78	33.03	33.16
3315	NYSE	ERJ	Wed, Sep 25, 2013	33.02	33.72	32.85	33.41
3314	NYSE	ERJ	Tue, Sep 24, 2013	33.17	33.33	32.74	33.09
3313	NYSE	ERJ	Mon, Sep 23, 2013	33.63	33.74	33.22	33.36
3312	NYSE	ERJ	Fri, Sep 20, 2013	33.86	33.86	33.41	33.53
3311	NYSE	ERJ	Thu, Sep 19, 2013	33.33	33.66	32.94	33.43
3310	NYSE	ERJ	Wed, Sep 18, 2013	33.52	34.25	33.09	33.66
3309	NYSE	ERJ	Tue, Sep 17, 2013	33.34	33.55	33.15	33.47
3308	NYSE	ERJ	Mon, Sep 16, 2013	33.49	33.88	32.91	33.18
3307	NYSE	ERJ	Fri, Sep 13, 2013	33.80	33.81	32.87	33.02
3306	NYSE	ERJ	Thu, Sep 12, 2013	35.44	35.45	33.82	33.95
3305	NYSE	ERJ	Wed, Sep 11, 2013	36.01	36.11	35.32	35.68
3304	NYSE	ERJ	Tue, Sep 10, 2013	35.76	36.74	35.60	36.31
3303	NYSE	ERJ	Mon, Sep 9, 2013	34.73	36.17	34.73	35.56
3302	NYSE	ERJ	Fri, Sep 6, 2013	34.26	34.76	33.84	34.60
3301	NYSE	ERJ	Thu, Sep 5, 2013	33.45	34.23	33.44	34.15
3300	NYSE	ERJ	Wed, Sep 4, 2013	32.79	33.74	32.72	33.44
3299	NYSE	ERJ	Tue, Sep 3, 2013	33.13	33.40	32.95	33.12
3298	NYSE	ERJ	Fri, Aug 30, 2013	33.02	33.16	32.50	32.95
3297	NYSE	ERJ	Thu, Aug 29, 2013	32.60	32.94	32.20	32.68
3296	NYSE	ERJ	Wed, Aug 28, 2013	32.70	32.84	32.41	32.50
3295	NYSE	ERJ	Tue, Aug 27, 2013	33.32	33.43	32.45	32.67
3294	NYSE	ERJ	Mon, Aug 26, 2013	34.06	34.07	33.22	33.37
3293	NYSE	ERJ	Fri, Aug 23, 2013	33.35	33.85	32.91	33.73
3292	NYSE	ERJ	Thu, Aug 22, 2013	33.43	33.58	32.83	33.23
3291	NYSE	ERJ	Wed, Aug 21, 2013	32.95	33.71	32.91	33.42
3290	NYSE	ERJ	Tue, Aug 20, 2013	33.54	33.71	33.23	33.39
3289	NYSE	ERJ	Mon, Aug 19, 2013	32.14	33.68	32.09	33.56
3288	NYSE	ERJ	Fri, Aug 16, 2013	31.57	32.48	31.24	32.42
3287	NYSE	ERJ	Thu, Aug 15, 2013	32.06	32.17	31.59	31.74
3286	NYSE	ERJ	Wed, Aug 14, 2013	33.44	33.44	32.41	32.45
3285	NYSE	ERJ	Tue, Aug 13, 2013	33.70	33.70	33.12	33.43
3284	NYSE	ERJ	Mon, Aug 12, 2013	33.94	33.96	33.49	33.75
3283	NYSE	ERJ	Fri, Aug 9, 2013	33.83	34.06	33.22	33.67
3282	NYSE	ERJ	Thu, Aug 8, 2013	32.95	33.68	32.61	33.56
3281	NYSE	ERJ	Wed, Aug 7, 2013	32.84	33.34	32.66	32.78
3280	NYSE	ERJ	Tue, Aug 6, 2013	33.36	33.55	32.88	32.92
3279	NYSE	ERJ	Mon, Aug 5, 2013	33.80	33.98	33.47	33.65
3278	NYSE	ERJ	Fri, Aug 2, 2013	34.28	34.98	33.98	34.04
3277	NYSE	ERJ	Thu, Aug 1, 2013	33.85	34.27	33.80	34.25
3276	NYSE	ERJ	Wed, Jul 31, 2013	34.77	35.00	33.88	33.97
3275	NYSE	ERJ	Tue, Jul 30, 2013	35.72	35.74	34.74	34.90
3274	NYSE	ERJ	Mon, Jul 29, 2013	35.28	35.76	35.18	35.71
3273	NYSE	ERJ	Fri, Jul 26, 2013	37.36	37.43	35.03	35.30
3272	NYSE	ERJ	Thu, Jul 25, 2013	37.11	37.65	36.92	37.63
3271	NYSE	ERJ	Wed, Jul 24, 2013	38.60	38.87	37.17	37.24
3270	NYSE	ERJ	Tue, Jul 23, 2013	39.40	39.47	37.84	38.03
3269	NYSE	ERJ	Mon, Jul 22, 2013	38.78	39.34	38.71	39.22
3268	NYSE	ERJ	Fri, Jul 19, 2013	38.55	39.03	38.29	38.81
3267	NYSE	ERJ	Thu, Jul 18, 2013	38.78	39.27	38.43	38.87
3266	NYSE	ERJ	Wed, Jul 17, 2013	38.74	38.89	38.28	38.89
3265	NYSE	ERJ	Tue, Jul 16, 2013	38.77	38.81	37.92	38.32
3264	NYSE	ERJ	Mon, Jul 15, 2013	37.78	38.82	37.71	38.71
3263	NYSE	ERJ	Fri, Jul 12, 2013	37.50	37.78	36.99	37.77
3262	NYSE	ERJ	Thu, Jul 11, 2013	37.54	37.77	37.02	37.46
3261	NYSE	ERJ	Wed, Jul 10, 2013	37.24	37.57	36.93	37.16
3260	NYSE	ERJ	Tue, Jul 9, 2013	37.44	38.29	37.37	37.74
3259	NYSE	ERJ	Mon, Jul 8, 2013	36.86	37.27	36.77	36.99
3258	NYSE	ERJ	Fri, Jul 5, 2013	35.56	36.85	35.18	36.83
3257	NYSE	ERJ	Wed, Jul 3, 2013	36.60	37.08	36.23	36.92
3256	NYSE	ERJ	Tue, Jul 2, 2013	36.83	37.19	36.37	36.43
3255	NYSE	ERJ	Mon, Jul 1, 2013	37.13	37.40	36.84	37.15
3254	NYSE	ERJ	Fri, Jun 28, 2013	36.61	37.66	36.59	36.89
3253	NYSE	ERJ	Thu, Jun 27, 2013	37.09	37.77	37.02	37.52
3252	NYSE	ERJ	Wed, Jun 26, 2013	36.05	36.66	36.04	36.46
3251	NYSE	ERJ	Tue, Jun 25, 2013	36.24	36.36	35.62	35.74
3250	NYSE	ERJ	Mon, Jun 24, 2013	36.24	36.63	35.30	36.03
3249	NYSE	ERJ	Fri, Jun 21, 2013	37.60	37.66	36.87	36.87
3248	NYSE	ERJ	Thu, Jun 20, 2013	37.15	37.76	36.52	37.47
3247	NYSE	ERJ	Wed, Jun 19, 2013	38.44	38.51	37.74	37.76
3246	NYSE	ERJ	Tue, Jun 18, 2013	37.35	38.77	37.19	38.58
3245	NYSE	ERJ	Mon, Jun 17, 2013	36.58	37.01	36.24	36.80
3244	NYSE	ERJ	Fri, Jun 14, 2013	35.50	35.83	35.10	35.24
3243	NYSE	ERJ	Thu, Jun 13, 2013	35.24	35.55	34.89	35.46
3242	NYSE	ERJ	Wed, Jun 12, 2013	35.89	35.92	35.04	35.04
3241	NYSE	ERJ	Tue, Jun 11, 2013	35.55	35.87	35.08	35.49
3240	NYSE	ERJ	Mon, Jun 10, 2013	36.12	36.59	35.91	36.38
3239	NYSE	ERJ	Fri, Jun 7, 2013	35.75	36.69	35.67	36.43
3238	NYSE	ERJ	Thu, Jun 6, 2013	36.11	36.26	35.47	36.08
3237	NYSE	ERJ	Wed, Jun 5, 2013	36.35	36.55	35.45	36.00
3236	NYSE	ERJ	Tue, Jun 4, 2013	36.44	36.72	35.91	36.50
3235	NYSE	ERJ	Mon, Jun 3, 2013	36.15	36.73	35.80	36.61
3234	NYSE	ERJ	Fri, May 31, 2013	36.21	37.15	35.94	36.27
3233	NYSE	ERJ	Thu, May 30, 2013	35.80	36.46	35.77	36.25
3232	NYSE	ERJ	Wed, May 29, 2013	36.11	36.31	35.62	35.79
3231	NYSE	ERJ	Tue, May 28, 2013	37.05	37.09	36.34	36.46
3230	NYSE	ERJ	Fri, May 24, 2013	36.27	36.45	35.44	36.31
3229	NYSE	ERJ	Thu, May 23, 2013	36.71	37.10	36.43	36.51
3228	NYSE	ERJ	Wed, May 22, 2013	37.87	38.06	37.02	37.20
3227	NYSE	ERJ	Tue, May 21, 2013	38.20	38.40	37.60	37.61
3226	NYSE	ERJ	Mon, May 20, 2013	36.85	36.98	36.62	36.73
3225	NYSE	ERJ	Fri, May 17, 2013	36.33	37.18	36.25	37.00
3224	NYSE	ERJ	Thu, May 16, 2013	36.10	36.58	35.98	36.05
3223	NYSE	ERJ	Wed, May 15, 2013	35.86	36.49	35.67	36.09
3222	NYSE	ERJ	Tue, May 14, 2013	35.71	35.88	35.41	35.70
3221	NYSE	ERJ	Mon, May 13, 2013	35.35	36.26	34.96	35.76
3220	NYSE	ERJ	Fri, May 10, 2013	36.03	36.10	35.27	35.36
3219	NYSE	ERJ	Thu, May 9, 2013	35.61	36.26	35.37	36.13
3218	NYSE	ERJ	Wed, May 8, 2013	35.66	35.94	34.97	35.88
3217	NYSE	ERJ	Tue, May 7, 2013	34.25	35.53	34.21	35.22
3216	NYSE	ERJ	Mon, May 6, 2013	35.03	35.06	34.01	34.42
3215	NYSE	ERJ	Fri, May 3, 2013	35.07	35.50	34.62	35.10
3214	NYSE	ERJ	Thu, May 2, 2013	34.50	34.67	34.17	34.17
3213	NYSE	ERJ	Wed, May 1, 2013	34.73	34.78	34.14	34.30
3212	NYSE	ERJ	Tue, Apr 30, 2013	33.86	34.96	33.73	34.93
3211	NYSE	ERJ	Mon, Apr 29, 2013	32.70	33.15	32.30	32.74
3210	NYSE	ERJ	Fri, Apr 26, 2013	33.59	33.60	32.43	32.79
3209	NYSE	ERJ	Thu, Apr 25, 2013	35.27	35.49	33.68	34.10
3208	NYSE	ERJ	Wed, Apr 24, 2013	34.80	35.31	34.34	34.80
3207	NYSE	ERJ	Tue, Apr 23, 2013	33.41	34.81	33.41	34.61
3206	NYSE	ERJ	Mon, Apr 22, 2013	33.33	33.45	32.68	33.29
3205	NYSE	ERJ	Fri, Apr 19, 2013	33.02	33.93	32.68	33.84
3204	NYSE	ERJ	Thu, Apr 18, 2013	32.49	32.86	32.16	32.69
3203	NYSE	ERJ	Wed, Apr 17, 2013	33.02	33.07	31.44	32.35
3202	NYSE	ERJ	Tue, Apr 16, 2013	34.10	34.18	33.52	33.89
3201	NYSE	ERJ	Mon, Apr 15, 2013	35.16	35.18	33.54	33.73
3200	NYSE	ERJ	Fri, Apr 12, 2013	36.07	36.11	35.26	35.62
3199	NYSE	ERJ	Thu, Apr 11, 2013	36.24	36.44	35.93	36.24
3198	NYSE	ERJ	Wed, Apr 10, 2013	36.00	36.45	35.95	36.23
3197	NYSE	ERJ	Tue, Apr 9, 2013	35.25	35.98	35.10	35.79
3196	NYSE	ERJ	Mon, Apr 8, 2013	34.14	35.01	34.13	34.99
3195	NYSE	ERJ	Fri, Apr 5, 2013	33.32	34.73	33.01	34.68
3194	NYSE	ERJ	Thu, Apr 4, 2013	33.46	33.49	32.81	33.26
3193	NYSE	ERJ	Wed, Apr 3, 2013	34.45	34.62	33.22	33.34
3192	NYSE	ERJ	Tue, Apr 2, 2013	34.67	35.01	34.29	34.54
3191	NYSE	ERJ	Mon, Apr 1, 2013	35.69	35.71	34.35	34.43
3190	NYSE	ERJ	Thu, Mar 28, 2013	35.05	35.71	34.94	35.67
3189	NYSE	ERJ	Wed, Mar 27, 2013	35.33	35.38	34.98	35.26
3188	NYSE	ERJ	Tue, Mar 26, 2013	34.45	35.48	34.40	35.28
3187	NYSE	ERJ	Mon, Mar 25, 2013	34.69	34.97	34.11	34.19
3186	NYSE	ERJ	Fri, Mar 22, 2013	34.75	34.81	34.40	34.80
3185	NYSE	ERJ	Thu, Mar 21, 2013	34.87	35.19	34.57	34.68
3184	NYSE	ERJ	Wed, Mar 20, 2013	34.61	35.21	34.50	35.07
3183	NYSE	ERJ	Tue, Mar 19, 2013	34.90	34.95	34.26	34.45
3182	NYSE	ERJ	Mon, Mar 18, 2013	34.77	35.05	34.58	34.63
3181	NYSE	ERJ	Fri, Mar 15, 2013	35.43	35.45	34.71	34.83
3180	NYSE	ERJ	Thu, Mar 14, 2013	35.85	36.21	35.18	35.56
3179	NYSE	ERJ	Wed, Mar 13, 2013	36.21	36.28	35.25	35.47
3178	NYSE	ERJ	Tue, Mar 12, 2013	35.66	35.80	34.90	35.30
3177	NYSE	ERJ	Mon, Mar 11, 2013	34.76	35.56	34.41	35.52
3176	NYSE	ERJ	Fri, Mar 8, 2013	33.90	34.89	33.86	34.66
3175	NYSE	ERJ	Thu, Mar 7, 2013	33.90	34.14	33.46	33.81
3174	NYSE	ERJ	Wed, Mar 6, 2013	34.05	34.12	33.12	33.70
3173	NYSE	ERJ	Tue, Mar 5, 2013	34.11	34.41	33.78	33.79
3172	NYSE	ERJ	Mon, Mar 4, 2013	34.03	34.04	33.53	33.70
3171	NYSE	ERJ	Fri, Mar 1, 2013	33.60	34.13	33.48	34.01
3170	NYSE	ERJ	Thu, Feb 28, 2013	34.54	34.57	33.80	33.94
3169	NYSE	ERJ	Wed, Feb 27, 2013	33.11	34.27	32.98	33.90
3168	NYSE	ERJ	Tue, Feb 26, 2013	33.15	33.43	32.63	32.73
3167	NYSE	ERJ	Mon, Feb 25, 2013	33.65	34.11	33.11	33.16
3166	NYSE	ERJ	Fri, Feb 22, 2013	32.08	33.64	31.90	33.53
3165	NYSE	ERJ	Thu, Feb 21, 2013	32.92	32.94	32.34	32.55
3164	NYSE	ERJ	Wed, Feb 20, 2013	33.29	33.49	32.88	32.97
3163	NYSE	ERJ	Tue, Feb 19, 2013	33.09	33.45	33.00	33.36
3162	NYSE	ERJ	Fri, Feb 15, 2013	32.51	33.09	32.51	33.05
3161	NYSE	ERJ	Thu, Feb 14, 2013	32.77	33.00	32.68	32.85
3160	NYSE	ERJ	Wed, Feb 13, 2013	33.11	33.25	32.68	32.83
3159	NYSE	ERJ	Tue, Feb 12, 2013	33.17	33.23	32.71	33.03
3158	NYSE	ERJ	Mon, Feb 11, 2013	32.96	33.25	32.80	33.08
3157	NYSE	ERJ	Fri, Feb 8, 2013	33.09	33.25	32.46	32.96
3156	NYSE	ERJ	Thu, Feb 7, 2013	33.35	33.41	32.52	33.32
3155	NYSE	ERJ	Wed, Feb 6, 2013	32.97	33.38	32.74	33.29
3154	NYSE	ERJ	Tue, Feb 5, 2013	33.44	33.50	32.69	33.21
3153	NYSE	ERJ	Mon, Feb 4, 2013	32.43	32.84	32.21	32.66
3152	NYSE	ERJ	Fri, Feb 1, 2013	33.27	33.27	32.56	32.99
3151	NYSE	ERJ	Thu, Jan 31, 2013	32.34	33.19	32.34	32.97
3150	NYSE	ERJ	Wed, Jan 30, 2013	32.65	32.85	32.27	32.73
3149	NYSE	ERJ	Tue, Jan 29, 2013	32.34	32.86	32.34	32.57
3148	NYSE	ERJ	Mon, Jan 28, 2013	31.85	32.34	31.80	32.22
3147	NYSE	ERJ	Fri, Jan 25, 2013	31.00	32.04	30.95	32.00
3146	NYSE	ERJ	Thu, Jan 24, 2013	31.86	31.90	30.71	31.16
3145	NYSE	ERJ	Wed, Jan 23, 2013	28.52	28.68	28.35	28.56
3144	NYSE	ERJ	Tue, Jan 22, 2013	28.12	28.43	27.93	28.28
3143	NYSE	ERJ	Fri, Jan 18, 2013	27.65	27.99	27.55	27.73
3142	NYSE	ERJ	Thu, Jan 17, 2013	27.67	27.93	27.19	27.62
3141	NYSE	ERJ	Wed, Jan 16, 2013	28.01	28.13	27.53	27.60
3140	NYSE	ERJ	Tue, Jan 15, 2013	27.94	28.27	27.93	28.27
3139	NYSE	ERJ	Mon, Jan 14, 2013	28.24	28.31	27.75	28.00
3138	NYSE	ERJ	Fri, Jan 11, 2013	27.65	27.69	27.30	27.31
3137	NYSE	ERJ	Thu, Jan 10, 2013	27.72	27.86	27.40	27.77
3136	NYSE	ERJ	Wed, Jan 9, 2013	26.66	27.70	26.66	27.68
3135	NYSE	ERJ	Tue, Jan 8, 2013	27.66	27.76	26.53	26.80
3134	NYSE	ERJ	Mon, Jan 7, 2013	28.03	28.62	27.90	28.35
3133	NYSE	ERJ	Fri, Jan 4, 2013	28.13	28.58	27.91	28.03
3132	NYSE	ERJ	Thu, Jan 3, 2013	28.78	29.08	28.65	28.73
3131	NYSE	ERJ	Wed, Jan 2, 2013	28.52	29.05	28.30	29.04
3130	NYSE	ERJ	Mon, Dec 31, 2012	28.07	28.56	27.89	28.51
3129	NYSE	ERJ	Fri, Dec 28, 2012	27.84	28.31	27.73	28.16
3128	NYSE	ERJ	Thu, Dec 27, 2012	28.15	28.30	27.86	28.16
3127	NYSE	ERJ	Wed, Dec 26, 2012	27.96	28.29	27.88	27.97
3126	NYSE	ERJ	Mon, Dec 24, 2012	27.57	27.69	27.42	27.64
3125	NYSE	ERJ	Fri, Dec 21, 2012	27.49	27.89	27.24	27.70
3124	NYSE	ERJ	Thu, Dec 20, 2012	26.70	27.66	26.49	27.55
3123	NYSE	ERJ	Wed, Dec 19, 2012	26.58	26.89	26.28	26.65
3122	NYSE	ERJ	Tue, Dec 18, 2012	25.80	26.81	25.77	26.75
3121	NYSE	ERJ	Mon, Dec 17, 2012	25.03	25.61	24.93	25.60
3120	NYSE	ERJ	Fri, Dec 14, 2012	25.21	25.28	24.48	24.65
3119	NYSE	ERJ	Thu, Dec 13, 2012	25.46	25.57	24.99	25.10
3118	NYSE	ERJ	Wed, Dec 12, 2012	25.75	26.11	25.65	25.81
3117	NYSE	ERJ	Tue, Dec 11, 2012	26.12	26.42	26.10	26.17
3116	NYSE	ERJ	Mon, Dec 10, 2012	25.82	25.95	25.74	25.92
3115	NYSE	ERJ	Fri, Dec 7, 2012	25.56	25.92	25.51	25.91
3114	NYSE	ERJ	Thu, Dec 6, 2012	24.30	25.68	24.28	25.46
3113	NYSE	ERJ	Wed, Dec 5, 2012	25.73	26.12	25.59	25.87
3112	NYSE	ERJ	Tue, Dec 4, 2012	25.57	25.62	25.28	25.47
3111	NYSE	ERJ	Mon, Dec 3, 2012	25.56	25.69	25.14	25.37
3110	NYSE	ERJ	Fri, Nov 30, 2012	24.87	25.17	24.61	24.93
3109	NYSE	ERJ	Thu, Nov 29, 2012	26.31	26.35	25.03	25.11
3108	NYSE	ERJ	Wed, Nov 28, 2012	26.53	26.71	26.03	26.49
3107	NYSE	ERJ	Tue, Nov 27, 2012	27.23	27.32	26.97	27.09
3106	NYSE	ERJ	Mon, Nov 26, 2012	27.02	27.09	26.87	26.95
3105	NYSE	ERJ	Fri, Nov 23, 2012	27.22	27.38	26.94	27.15
3104	NYSE	ERJ	Wed, Nov 21, 2012	26.77	27.12	26.71	27.12
3103	NYSE	ERJ	Tue, Nov 20, 2012	26.57	26.72	26.31	26.62
3102	NYSE	ERJ	Mon, Nov 19, 2012	26.72	26.85	26.37	26.59
3101	NYSE	ERJ	Fri, Nov 16, 2012	26.34	26.42	26.11	26.35
3100	NYSE	ERJ	Thu, Nov 15, 2012	26.41	26.70	26.27	26.41
3099	NYSE	ERJ	Wed, Nov 14, 2012	27.71	27.74	26.54	26.59
3098	NYSE	ERJ	Tue, Nov 13, 2012	27.19	27.53	27.00	27.10
3097	NYSE	ERJ	Mon, Nov 12, 2012	27.51	27.58	27.30	27.39
3096	NYSE	ERJ	Fri, Nov 9, 2012	27.85	27.99	27.32	27.40
3095	NYSE	ERJ	Thu, Nov 8, 2012	28.31	28.38	27.48	27.53
3094	NYSE	ERJ	Wed, Nov 7, 2012	28.21	28.50	27.74	28.20
3093	NYSE	ERJ	Tue, Nov 6, 2012	27.95	28.41	27.81	28.30
3092	NYSE	ERJ	Mon, Nov 5, 2012	27.72	27.98	27.57	27.95
3091	NYSE	ERJ	Fri, Nov 2, 2012	28.18	28.18	27.45	27.53
3090	NYSE	ERJ	Thu, Nov 1, 2012	27.92	28.44	27.78	27.92
3089	NYSE	ERJ	Wed, Oct 31, 2012	27.85	28.15	27.50	27.91
3088	NYSE	ERJ	Fri, Oct 26, 2012	27.59	27.88	27.11	27.76
3087	NYSE	ERJ	Thu, Oct 25, 2012	27.97	28.05	27.36	27.75
3086	NYSE	ERJ	Wed, Oct 24, 2012	28.80	28.80	27.67	27.73
3085	NYSE	ERJ	Tue, Oct 23, 2012	27.96	28.37	27.63	28.18
3084	NYSE	ERJ	Mon, Oct 22, 2012	27.86	28.29	27.77	28.12
3083	NYSE	ERJ	Fri, Oct 19, 2012	28.14	28.27	27.80	27.97
3082	NYSE	ERJ	Thu, Oct 18, 2012	27.75	28.24	27.62	28.16
3081	NYSE	ERJ	Wed, Oct 17, 2012	28.06	28.29	27.80	27.87
3080	NYSE	ERJ	Tue, Oct 16, 2012	27.83	28.23	27.69	27.96
3079	NYSE	ERJ	Mon, Oct 15, 2012	27.80	27.90	27.40	27.41
3078	NYSE	ERJ	Fri, Oct 12, 2012	27.71	27.91	27.47	27.66
3077	NYSE	ERJ	Thu, Oct 11, 2012	27.84	27.90	27.56	27.57
3076	NYSE	ERJ	Wed, Oct 10, 2012	27.00	27.50	27.00	27.28
3075	NYSE	ERJ	Tue, Oct 9, 2012	26.81	27.07	26.51	26.97
3074	NYSE	ERJ	Mon, Oct 8, 2012	26.49	26.80	26.24	26.69
3073	NYSE	ERJ	Fri, Oct 5, 2012	25.98	26.62	25.94	26.50
3072	NYSE	ERJ	Thu, Oct 4, 2012	25.29	25.79	25.15	25.60
3071	NYSE	ERJ	Wed, Oct 3, 2012	26.12	26.15	25.07	25.17
3070	NYSE	ERJ	Tue, Oct 2, 2012	27.36	27.40	26.11	26.22
3069	NYSE	ERJ	Mon, Oct 1, 2012	26.70	27.32	26.64	27.15
3068	NYSE	ERJ	Fri, Sep 28, 2012	26.50	26.90	26.14	26.62
3067	NYSE	ERJ	Thu, Sep 27, 2012	26.41	26.65	26.08	26.60
3066	NYSE	ERJ	Wed, Sep 26, 2012	25.96	26.29	25.79	26.17
3065	NYSE	ERJ	Tue, Sep 25, 2012	26.83	26.89	26.05	26.16
3064	NYSE	ERJ	Mon, Sep 24, 2012	26.74	26.75	26.24	26.53
3063	NYSE	ERJ	Fri, Sep 21, 2012	27.29	27.47	27.00	27.01
3062	NYSE	ERJ	Thu, Sep 20, 2012	27.39	27.48	27.04	27.09
3061	NYSE	ERJ	Wed, Sep 19, 2012	27.61	27.90	27.43	27.54
3060	NYSE	ERJ	Tue, Sep 18, 2012	27.94	28.16	27.53	27.60
3059	NYSE	ERJ	Mon, Sep 17, 2012	28.15	28.38	27.97	28.11
3058	NYSE	ERJ	Fri, Sep 14, 2012	28.57	29.42	28.16	28.40
3057	NYSE	ERJ	Thu, Sep 13, 2012	27.33	28.41	26.98	28.35
3056	NYSE	ERJ	Wed, Sep 12, 2012	27.16	27.23	26.86	27.16
3055	NYSE	ERJ	Tue, Sep 11, 2012	27.00	27.21	26.80	26.85
3054	NYSE	ERJ	Mon, Sep 10, 2012	27.09	27.21	26.99	27.02
3053	NYSE	ERJ	Fri, Sep 7, 2012	27.00	27.65	26.90	27.31
3052	NYSE	ERJ	Thu, Sep 6, 2012	26.35	27.06	26.27	27.01
3051	NYSE	ERJ	Wed, Sep 5, 2012	27.03	27.03	26.26	26.36
3050	NYSE	ERJ	Tue, Sep 4, 2012	27.11	27.13	26.63	26.86
3049	NYSE	ERJ	Fri, Aug 31, 2012	26.30	27.00	26.18	26.95
3048	NYSE	ERJ	Thu, Aug 30, 2012	26.02	26.26	26.00	26.17
3047	NYSE	ERJ	Wed, Aug 29, 2012	26.59	26.62	26.06	26.24
3046	NYSE	ERJ	Tue, Aug 28, 2012	26.75	26.86	26.37	26.71
3045	NYSE	ERJ	Mon, Aug 27, 2012	27.02	27.03	26.53	26.64
3044	NYSE	ERJ	Fri, Aug 24, 2012	26.26	26.77	26.02	26.63
3043	NYSE	ERJ	Thu, Aug 23, 2012	26.42	26.91	26.12	26.26
3042	NYSE	ERJ	Wed, Aug 22, 2012	26.87	27.07	26.26	26.63
3041	NYSE	ERJ	Tue, Aug 21, 2012	27.46	27.56	26.81	27.00
3040	NYSE	ERJ	Mon, Aug 20, 2012	26.95	27.17	26.69	27.15
3039	NYSE	ERJ	Fri, Aug 17, 2012	26.91	27.24	26.67	27.23
3038	NYSE	ERJ	Thu, Aug 16, 2012	26.76	26.96	26.33	26.77
3037	NYSE	ERJ	Wed, Aug 15, 2012	25.82	26.37	25.70	26.29
3036	NYSE	ERJ	Tue, Aug 14, 2012	25.83	26.09	25.61	25.74
3035	NYSE	ERJ	Mon, Aug 13, 2012	25.87	25.88	25.53	25.70
3034	NYSE	ERJ	Fri, Aug 10, 2012	25.77	26.19	25.68	26.11
3033	NYSE	ERJ	Thu, Aug 9, 2012	25.83	26.19	25.71	25.91
3032	NYSE	ERJ	Wed, Aug 8, 2012	25.69	26.03	25.62	25.91
3031	NYSE	ERJ	Tue, Aug 7, 2012	25.36	25.85	25.10	25.73
3030	NYSE	ERJ	Mon, Aug 6, 2012	24.76	25.31	24.71	25.01
3029	NYSE	ERJ	Fri, Aug 3, 2012	24.45	24.89	24.29	24.65
3028	NYSE	ERJ	Thu, Aug 2, 2012	24.39	24.59	23.70	23.88
3027	NYSE	ERJ	Wed, Aug 1, 2012	25.73	25.77	24.37	24.61
3026	NYSE	ERJ	Tue, Jul 31, 2012	26.17	26.37	25.18	25.38
3025	NYSE	ERJ	Mon, Jul 30, 2012	25.24	25.47	24.98	25.23
3024	NYSE	ERJ	Fri, Jul 27, 2012	25.39	25.68	24.92	25.37
3023	NYSE	ERJ	Thu, Jul 26, 2012	24.98	25.22	24.37	25.09
3022	NYSE	ERJ	Wed, Jul 25, 2012	25.00	25.05	24.45	24.50
3021	NYSE	ERJ	Tue, Jul 24, 2012	25.18	25.25	24.62	24.85
3020	NYSE	ERJ	Mon, Jul 23, 2012	24.93	25.67	24.64	25.34
3019	NYSE	ERJ	Fri, Jul 20, 2012	25.27	25.63	25.17	25.54
3018	NYSE	ERJ	Thu, Jul 19, 2012	24.76	25.67	24.72	25.56
3017	NYSE	ERJ	Wed, Jul 18, 2012	24.19	24.86	24.11	24.83
3016	NYSE	ERJ	Tue, Jul 17, 2012	24.72	24.74	24.26	24.53
3015	NYSE	ERJ	Mon, Jul 16, 2012	24.29	24.32	23.87	23.91
3014	NYSE	ERJ	Fri, Jul 13, 2012	23.76	24.49	23.60	24.42
3013	NYSE	ERJ	Thu, Jul 12, 2012	22.84	23.84	22.57	23.60
3012	NYSE	ERJ	Wed, Jul 11, 2012	24.68	24.75	22.93	23.06
3011	NYSE	ERJ	Tue, Jul 10, 2012	26.42	26.44	24.85	24.93
3010	NYSE	ERJ	Mon, Jul 9, 2012	26.28	26.39	25.90	26.00
3009	NYSE	ERJ	Fri, Jul 6, 2012	26.74	26.78	26.06	26.26
3008	NYSE	ERJ	Thu, Jul 5, 2012	27.40	27.40	26.40	27.00
3007	NYSE	ERJ	Tue, Jul 3, 2012	26.69	26.73	26.31	26.71
3006	NYSE	ERJ	Mon, Jul 2, 2012	26.50	26.63	26.08	26.62
3005	NYSE	ERJ	Fri, Jun 29, 2012	26.33	26.60	26.03	26.53
3004	NYSE	ERJ	Thu, Jun 28, 2012	25.19	25.84	25.19	25.64
3003	NYSE	ERJ	Wed, Jun 27, 2012	25.19	25.47	24.95	25.33
3002	NYSE	ERJ	Tue, Jun 26, 2012	25.10	25.24	24.84	24.91
3001	NYSE	ERJ	Mon, Jun 25, 2012	25.78	25.87	25.29	25.30
3000	NYSE	ERJ	Fri, Jun 22, 2012	26.72	26.77	25.88	26.11
2999	NYSE	ERJ	Thu, Jun 21, 2012	26.32	26.69	25.97	26.14
2998	NYSE	ERJ	Wed, Jun 20, 2012	27.20	27.37	26.59	26.85
2997	NYSE	ERJ	Tue, Jun 19, 2012	27.05	27.58	26.90	27.33
2996	NYSE	ERJ	Mon, Jun 18, 2012	26.07	26.96	26.07	26.88
2995	NYSE	ERJ	Fri, Jun 15, 2012	26.77	26.87	26.56	26.73
2994	NYSE	ERJ	Thu, Jun 14, 2012	27.11	27.13	26.63	26.75
2993	NYSE	ERJ	Wed, Jun 13, 2012	27.62	27.62	26.61	26.72
2992	NYSE	ERJ	Tue, Jun 12, 2012	26.98	27.14	26.65	27.10
2991	NYSE	ERJ	Mon, Jun 11, 2012	27.55	27.56	26.66	26.69
2990	NYSE	ERJ	Fri, Jun 8, 2012	27.32	27.49	27.18	27.39
2989	NYSE	ERJ	Thu, Jun 7, 2012	28.13	28.31	27.69	27.69
2988	NYSE	ERJ	Wed, Jun 6, 2012	27.17	27.94	27.06	27.88
2987	NYSE	ERJ	Tue, Jun 5, 2012	27.28	27.32	27.04	27.19
2986	NYSE	ERJ	Mon, Jun 4, 2012	27.65	27.65	26.91	27.07
2985	NYSE	ERJ	Fri, Jun 1, 2012	27.82	28.00	27.27	27.31
2984	NYSE	ERJ	Thu, May 31, 2012	28.40	28.43	28.09	28.20
2983	NYSE	ERJ	Wed, May 30, 2012	28.61	28.71	28.33	28.46
2982	NYSE	ERJ	Tue, May 29, 2012	29.63	29.63	28.72	29.08
2981	NYSE	ERJ	Fri, May 25, 2012	29.40	29.40	28.54	28.72
2980	NYSE	ERJ	Thu, May 24, 2012	29.28	29.56	28.84	29.13
2979	NYSE	ERJ	Wed, May 23, 2012	29.42	29.50	28.53	29.29
2978	NYSE	ERJ	Tue, May 22, 2012	29.28	29.74	29.22	29.42
2977	NYSE	ERJ	Mon, May 21, 2012	29.27	29.76	29.27	29.57
2976	NYSE	ERJ	Fri, May 18, 2012	29.56	29.63	28.85	29.43
2975	NYSE	ERJ	Thu, May 17, 2012	30.57	30.82	29.31	29.38
2974	NYSE	ERJ	Wed, May 16, 2012	31.64	31.69	30.24	30.35
2973	NYSE	ERJ	Tue, May 15, 2012	31.10	31.35	30.47	30.59
2972	NYSE	ERJ	Mon, May 14, 2012	31.25	31.59	30.97	31.18
2971	NYSE	ERJ	Fri, May 11, 2012	32.32	32.55	31.63	31.69
2970	NYSE	ERJ	Thu, May 10, 2012	32.96	32.97	32.44	32.50
2969	NYSE	ERJ	Wed, May 9, 2012	32.53	33.07	32.41	32.63
2968	NYSE	ERJ	Tue, May 8, 2012	33.08	33.16	32.77	33.06
2967	NYSE	ERJ	Mon, May 7, 2012	33.10	33.65	32.97	33.50
2966	NYSE	ERJ	Fri, May 4, 2012	33.70	34.07	33.48	33.55
2965	NYSE	ERJ	Thu, May 3, 2012	34.21	34.33	33.81	34.13
2964	NYSE	ERJ	Wed, May 2, 2012	34.41	34.57	33.91	34.03
2963	NYSE	ERJ	Tue, May 1, 2012	34.75	35.00	34.30	34.55
2962	NYSE	ERJ	Mon, Apr 30, 2012	35.08	35.14	34.32	34.64
2961	NYSE	ERJ	Fri, Apr 27, 2012	34.20	35.31	34.16	35.02
2960	NYSE	ERJ	Thu, Apr 26, 2012	34.86	35.23	34.66	34.70
2959	NYSE	ERJ	Wed, Apr 25, 2012	35.43	35.55	34.80	34.94
2958	NYSE	ERJ	Tue, Apr 24, 2012	34.19	35.02	34.07	34.95
2957	NYSE	ERJ	Mon, Apr 23, 2012	33.81	34.37	33.69	34.11
2956	NYSE	ERJ	Fri, Apr 20, 2012	34.40	34.90	34.30	34.58
2955	NYSE	ERJ	Thu, Apr 19, 2012	34.69	35.30	34.50	35.29
2954	NYSE	ERJ	Wed, Apr 18, 2012	34.18	34.58	34.17	34.45
2953	NYSE	ERJ	Tue, Apr 17, 2012	35.20	35.21	34.57	34.85
2952	NYSE	ERJ	Mon, Apr 16, 2012	35.13	35.29	34.50	34.84
2951	NYSE	ERJ	Fri, Apr 13, 2012	34.60	34.83	34.40	34.63
2950	NYSE	ERJ	Thu, Apr 12, 2012	34.36	35.15	34.36	34.72
2949	NYSE	ERJ	Wed, Apr 11, 2012	33.85	34.68	33.80	34.45
2948	NYSE	ERJ	Tue, Apr 10, 2012	33.69	33.77	33.15	33.35
2947	NYSE	ERJ	Mon, Apr 9, 2012	33.17	33.85	32.87	33.81
2946	NYSE	ERJ	Thu, Apr 5, 2012	33.66	33.90	33.27	33.68
2945	NYSE	ERJ	Wed, Apr 4, 2012	33.02	34.20	32.90	33.52
2944	NYSE	ERJ	Tue, Apr 3, 2012	32.25	32.69	31.75	32.11
2943	NYSE	ERJ	Mon, Apr 2, 2012	32.50	32.50	31.62	32.25
2942	NYSE	ERJ	Fri, Mar 30, 2012	32.17	32.17	31.76	31.98
2941	NYSE	ERJ	Thu, Mar 29, 2012	31.32	32.13	31.32	32.09
2940	NYSE	ERJ	Wed, Mar 28, 2012	31.71	32.04	31.63	31.85
2939	NYSE	ERJ	Tue, Mar 27, 2012	32.28	32.28	31.94	32.02
2938	NYSE	ERJ	Mon, Mar 26, 2012	31.50	32.31	31.49	32.28
2937	NYSE	ERJ	Fri, Mar 23, 2012	31.29	31.45	30.97	31.40
2936	NYSE	ERJ	Thu, Mar 22, 2012	30.84	31.12	30.37	31.05
2935	NYSE	ERJ	Wed, Mar 21, 2012	30.70	31.68	30.70	31.39
2934	NYSE	ERJ	Tue, Mar 20, 2012	30.08	30.31	29.83	30.16
2933	NYSE	ERJ	Mon, Mar 19, 2012	30.55	30.97	30.55	30.81
2932	NYSE	ERJ	Fri, Mar 16, 2012	30.80	31.06	30.25	30.88
2931	NYSE	ERJ	Thu, Mar 15, 2012	30.80	31.08	30.54	30.80
2930	NYSE	ERJ	Wed, Mar 14, 2012	29.70	30.67	29.57	30.63
2929	NYSE	ERJ	Tue, Mar 13, 2012	29.46	30.04	29.20	30.01
2928	NYSE	ERJ	Mon, Mar 12, 2012	28.97	29.48	28.97	29.30
2927	NYSE	ERJ	Fri, Mar 9, 2012	29.04	29.50	28.96	29.31
2926	NYSE	ERJ	Thu, Mar 8, 2012	28.91	29.44	28.78	29.24
2925	NYSE	ERJ	Wed, Mar 7, 2012	28.32	28.65	28.20	28.60
2924	NYSE	ERJ	Tue, Mar 6, 2012	29.07	29.08	28.07	28.42
2923	NYSE	ERJ	Mon, Mar 5, 2012	30.19	30.20	29.48	29.61
2922	NYSE	ERJ	Fri, Mar 2, 2012	30.59	30.85	30.12	30.26
2921	NYSE	ERJ	Thu, Mar 1, 2012	30.09	30.60	30.08	30.47
2920	NYSE	ERJ	Wed, Feb 29, 2012	29.67	30.24	29.57	30.06
2919	NYSE	ERJ	Tue, Feb 28, 2012	30.30	30.39	29.78	29.95
2918	NYSE	ERJ	Mon, Feb 27, 2012	30.32	30.46	30.15	30.29
2917	NYSE	ERJ	Fri, Feb 24, 2012	30.88	30.88	30.50	30.71
2916	NYSE	ERJ	Thu, Feb 23, 2012	30.75	30.83	30.32	30.66
2915	NYSE	ERJ	Wed, Feb 22, 2012	30.41	31.01	30.40	30.92
2914	NYSE	ERJ	Tue, Feb 21, 2012	30.55	30.87	30.43	30.63
2913	NYSE	ERJ	Fri, Feb 17, 2012	30.53	30.63	30.40	30.55
2912	NYSE	ERJ	Thu, Feb 16, 2012	30.55	30.61	30.30	30.60
2911	NYSE	ERJ	Wed, Feb 15, 2012	30.24	31.20	30.11	30.51
2910	NYSE	ERJ	Tue, Feb 14, 2012	29.59	29.61	29.19	29.31
2909	NYSE	ERJ	Mon, Feb 13, 2012	28.76	29.29	28.71	29.26
2908	NYSE	ERJ	Fri, Feb 10, 2012	28.01	28.55	28.00	28.53
2907	NYSE	ERJ	Thu, Feb 9, 2012	28.47	28.47	27.96	28.30
2906	NYSE	ERJ	Wed, Feb 8, 2012	28.90	29.06	28.17	28.46
2905	NYSE	ERJ	Tue, Feb 7, 2012	28.53	29.14	28.53	28.94
2904	NYSE	ERJ	Mon, Feb 6, 2012	28.07	28.77	28.05	28.52
2903	NYSE	ERJ	Fri, Feb 3, 2012	28.35	28.42	27.84	28.28
2902	NYSE	ERJ	Thu, Feb 2, 2012	28.96	29.08	27.79	27.85
2901	NYSE	ERJ	Wed, Feb 1, 2012	28.46	28.75	28.21	28.64
2900	NYSE	ERJ	Tue, Jan 31, 2012	27.34	27.65	27.02	27.42
2899	NYSE	ERJ	Mon, Jan 30, 2012	26.96	27.24	26.81	27.13
2898	NYSE	ERJ	Fri, Jan 27, 2012	27.78	28.01	27.32	27.44
2897	NYSE	ERJ	Thu, Jan 26, 2012	27.80	28.05	27.59	27.73
2896	NYSE	ERJ	Wed, Jan 25, 2012	27.35	27.92	27.12	27.83
2895	NYSE	ERJ	Tue, Jan 24, 2012	27.36	27.49	27.28	27.39
2894	NYSE	ERJ	Mon, Jan 23, 2012	27.70	27.92	27.50	27.68
2893	NYSE	ERJ	Fri, Jan 20, 2012	27.70	28.02	27.66	27.80
2892	NYSE	ERJ	Thu, Jan 19, 2012	27.59	27.71	27.34	27.59
2891	NYSE	ERJ	Wed, Jan 18, 2012	26.75	27.61	26.75	27.60
2890	NYSE	ERJ	Tue, Jan 17, 2012	27.21	27.26	26.67	26.73
2889	NYSE	ERJ	Fri, Jan 13, 2012	26.42	26.73	26.18	26.37
2888	NYSE	ERJ	Thu, Jan 12, 2012	26.87	26.98	26.55	26.88
2887	NYSE	ERJ	Wed, Jan 11, 2012	26.43	26.74	26.40	26.71
2886	NYSE	ERJ	Tue, Jan 10, 2012	26.58	26.77	26.08	26.43
2885	NYSE	ERJ	Mon, Jan 9, 2012	26.26	26.48	26.02	26.11
2884	NYSE	ERJ	Fri, Jan 6, 2012	26.20	26.27	25.77	25.99
2883	NYSE	ERJ	Thu, Jan 5, 2012	26.21	26.27	25.70	26.06
2882	NYSE	ERJ	Wed, Jan 4, 2012	26.52	26.56	25.87	26.49
2881	NYSE	ERJ	Tue, Jan 3, 2012	26.21	26.73	25.98	26.32
2880	NYSE	ERJ	Fri, Dec 30, 2011	25.29	25.38	25.15	25.22
2879	NYSE	ERJ	Thu, Dec 29, 2011	24.97	25.28	24.91	25.25
2878	NYSE	ERJ	Wed, Dec 28, 2011	24.79	25.03	24.74	24.95
2877	NYSE	ERJ	Tue, Dec 27, 2011	24.28	25.08	24.15	24.98
2876	NYSE	ERJ	Fri, Dec 23, 2011	24.61	24.68	24.28	24.56
2875	NYSE	ERJ	Thu, Dec 22, 2011	24.46	24.69	24.28	24.53
2874	NYSE	ERJ	Wed, Dec 21, 2011	24.40	24.54	23.95	24.46
2873	NYSE	ERJ	Tue, Dec 20, 2011	23.99	24.40	23.95	24.26
2872	NYSE	ERJ	Mon, Dec 19, 2011	23.51	23.88	23.25	23.30
2871	NYSE	ERJ	Fri, Dec 16, 2011	23.75	24.06	23.27	23.57
2870	NYSE	ERJ	Thu, Dec 15, 2011	23.82	24.10	23.42	23.66
2869	NYSE	ERJ	Wed, Dec 14, 2011	23.93	24.00	23.17	23.42
2868	NYSE	ERJ	Tue, Dec 13, 2011	24.47	24.90	23.56	23.66
2867	NYSE	ERJ	Mon, Dec 12, 2011	24.40	24.42	23.95	24.28
2866	NYSE	ERJ	Fri, Dec 9, 2011	24.76	25.01	24.58	24.73
2865	NYSE	ERJ	Thu, Dec 8, 2011	24.74	24.85	24.50	24.60
2864	NYSE	ERJ	Wed, Dec 7, 2011	24.59	25.34	24.37	25.20
2863	NYSE	ERJ	Tue, Dec 6, 2011	25.36	25.40	24.97	25.06
2862	NYSE	ERJ	Mon, Dec 5, 2011	25.79	25.79	25.34	25.54
2861	NYSE	ERJ	Fri, Dec 2, 2011	25.66	25.85	25.39	25.43
2860	NYSE	ERJ	Thu, Dec 1, 2011	25.61	26.14	25.22	25.51
2859	NYSE	ERJ	Wed, Nov 30, 2011	25.79	25.88	25.16	25.52
2858	NYSE	ERJ	Tue, Nov 29, 2011	24.68	25.45	24.34	24.37
2857	NYSE	ERJ	Mon, Nov 28, 2011	24.44	24.89	24.34	24.85
2856	NYSE	ERJ	Fri, Nov 25, 2011	23.37	24.19	23.32	23.79
2855	NYSE	ERJ	Wed, Nov 23, 2011	24.05	24.23	22.84	22.97
2854	NYSE	ERJ	Tue, Nov 22, 2011	24.89	24.94	24.42	24.67
2853	NYSE	ERJ	Mon, Nov 21, 2011	24.62	25.08	24.29	25.00
2852	NYSE	ERJ	Fri, Nov 18, 2011	25.35	25.46	24.99	25.25
2851	NYSE	ERJ	Thu, Nov 17, 2011	26.23	26.39	25.18	25.46
2850	NYSE	ERJ	Wed, Nov 16, 2011	26.48	26.60	26.18	26.24
2849	NYSE	ERJ	Tue, Nov 15, 2011	26.39	26.95	26.31	26.74
2848	NYSE	ERJ	Mon, Nov 14, 2011	26.70	26.80	26.36	26.58
2847	NYSE	ERJ	Fri, Nov 11, 2011	26.88	27.15	26.73	27.02
2846	NYSE	ERJ	Thu, Nov 10, 2011	26.96	27.08	26.27	26.47
2845	NYSE	ERJ	Wed, Nov 9, 2011	27.07	27.32	26.36	26.48
2844	NYSE	ERJ	Tue, Nov 8, 2011	27.55	27.99	27.40	27.93
2843	NYSE	ERJ	Mon, Nov 7, 2011	27.18	27.73	27.02	27.60
2842	NYSE	ERJ	Fri, Nov 4, 2011	25.36	26.95	25.32	26.95
2841	NYSE	ERJ	Thu, Nov 3, 2011	26.49	27.00	25.82	26.05
2840	NYSE	ERJ	Wed, Nov 2, 2011	27.60	27.73	26.94	27.03
2839	NYSE	ERJ	Tue, Nov 1, 2011	26.55	27.72	26.42	27.25
2838	NYSE	ERJ	Mon, Oct 31, 2011	28.75	28.95	27.82	27.82
2837	NYSE	ERJ	Fri, Oct 28, 2011	29.18	29.56	29.04	29.19
2836	NYSE	ERJ	Thu, Oct 27, 2011	28.79	29.70	28.67	29.47
2835	NYSE	ERJ	Wed, Oct 26, 2011	28.89	28.93	27.48	27.80
2834	NYSE	ERJ	Tue, Oct 25, 2011	28.42	28.94	28.01	28.43
2833	NYSE	ERJ	Mon, Oct 24, 2011	28.24	28.98	28.09	28.83
2832	NYSE	ERJ	Fri, Oct 21, 2011	28.02	28.41	27.86	28.16
2831	NYSE	ERJ	Thu, Oct 20, 2011	27.91	28.11	27.08	27.46
2830	NYSE	ERJ	Wed, Oct 19, 2011	27.60	28.42	27.45	28.07
2829	NYSE	ERJ	Tue, Oct 18, 2011	26.61	27.77	26.11	27.55
2828	NYSE	ERJ	Mon, Oct 17, 2011	27.39	27.40	26.31	26.57
2827	NYSE	ERJ	Fri, Oct 14, 2011	27.88	27.93	27.43	27.69
2826	NYSE	ERJ	Thu, Oct 13, 2011	27.70	27.86	27.10	27.45
2825	NYSE	ERJ	Wed, Oct 12, 2011	27.03	28.08	26.90	27.76
2824	NYSE	ERJ	Tue, Oct 11, 2011	26.71	27.13	26.47	26.74
2823	NYSE	ERJ	Mon, Oct 10, 2011	26.34	26.68	25.86	26.68
2822	NYSE	ERJ	Fri, Oct 7, 2011	26.73	26.77	25.39	25.86
2821	NYSE	ERJ	Thu, Oct 6, 2011	24.67	26.45	24.59	25.63
2820	NYSE	ERJ	Wed, Oct 5, 2011	24.63	24.70	23.82	24.51
2819	NYSE	ERJ	Tue, Oct 4, 2011	24.34	24.54	23.59	24.54
2818	NYSE	ERJ	Mon, Oct 3, 2011	25.22	25.62	24.27	24.67
2817	NYSE	ERJ	Fri, Sep 30, 2011	25.40	26.15	25.13	25.37
2816	NYSE	ERJ	Thu, Sep 29, 2011	26.19	26.64	25.44	25.83
2815	NYSE	ERJ	Wed, Sep 28, 2011	26.32	27.05	25.41	25.48
2814	NYSE	ERJ	Tue, Sep 27, 2011	26.04	26.55	25.57	26.09
2813	NYSE	ERJ	Mon, Sep 26, 2011	25.19	25.38	24.36	25.36
2812	NYSE	ERJ	Fri, Sep 23, 2011	24.48	25.53	24.15	25.20
2811	NYSE	ERJ	Thu, Sep 22, 2011	25.00	25.16	23.83	24.35
2810	NYSE	ERJ	Wed, Sep 21, 2011	25.62	26.98	25.51	25.99
2809	NYSE	ERJ	Tue, Sep 20, 2011	26.13	26.30	25.55	25.67
2808	NYSE	ERJ	Mon, Sep 19, 2011	25.69	26.36	25.34	26.20
2807	NYSE	ERJ	Fri, Sep 16, 2011	26.37	26.78	25.96	26.39
2806	NYSE	ERJ	Thu, Sep 15, 2011	26.29	26.79	26.17	26.45
2805	NYSE	ERJ	Wed, Sep 14, 2011	25.19	26.43	24.76	25.97
2804	NYSE	ERJ	Tue, Sep 13, 2011	24.20	25.04	23.87	24.83
2803	NYSE	ERJ	Mon, Sep 12, 2011	23.33	24.10	23.15	23.90
2802	NYSE	ERJ	Fri, Sep 9, 2011	24.37	24.61	23.22	23.71
2801	NYSE	ERJ	Thu, Sep 8, 2011	25.19	25.63	24.64	24.99
2800	NYSE	ERJ	Wed, Sep 7, 2011	24.94	25.47	24.60	25.46
2799	NYSE	ERJ	Tue, Sep 6, 2011	23.58	24.71	23.07	24.54
2798	NYSE	ERJ	Fri, Sep 2, 2011	25.15	25.17	24.48	24.58
2797	NYSE	ERJ	Thu, Sep 1, 2011	25.59	26.10	25.25	25.64
2796	NYSE	ERJ	Wed, Aug 31, 2011	25.64	26.09	25.10	25.49
2795	NYSE	ERJ	Tue, Aug 30, 2011	24.24	25.28	23.98	25.10
2794	NYSE	ERJ	Mon, Aug 29, 2011	23.73	24.33	23.61	24.28
2793	NYSE	ERJ	Fri, Aug 26, 2011	22.90	23.58	22.43	23.51
2792	NYSE	ERJ	Thu, Aug 25, 2011	23.55	23.71	22.93	23.11
2791	NYSE	ERJ	Wed, Aug 24, 2011	23.78	24.09	23.23	23.65
2790	NYSE	ERJ	Tue, Aug 23, 2011	22.54	23.60	22.34	23.57
2789	NYSE	ERJ	Mon, Aug 22, 2011	22.94	23.12	22.50	22.73
2788	NYSE	ERJ	Fri, Aug 19, 2011	22.48	23.15	22.40	22.46
2787	NYSE	ERJ	Thu, Aug 18, 2011	23.01	23.07	22.24	22.56
2786	NYSE	ERJ	Wed, Aug 17, 2011	24.33	24.38	23.71	23.80
2785	NYSE	ERJ	Tue, Aug 16, 2011	23.84	24.22	23.54	23.86
2784	NYSE	ERJ	Mon, Aug 15, 2011	24.17	24.36	23.77	23.95
2783	NYSE	ERJ	Fri, Aug 12, 2011	23.40	23.93	23.33	23.87
2782	NYSE	ERJ	Thu, Aug 11, 2011	23.17	23.65	22.31	23.41
2781	NYSE	ERJ	Wed, Aug 10, 2011	22.41	23.87	22.15	22.52
2780	NYSE	ERJ	Tue, Aug 9, 2011	21.98	23.07	21.59	23.07
2779	NYSE	ERJ	Mon, Aug 8, 2011	23.23	23.65	20.98	21.40
2778	NYSE	ERJ	Fri, Aug 5, 2011	25.88	26.22	23.27	24.82
2777	NYSE	ERJ	Thu, Aug 4, 2011	27.64	27.88	25.29	25.32
2776	NYSE	ERJ	Wed, Aug 3, 2011	28.49	28.72	27.31	28.08
2775	NYSE	ERJ	Tue, Aug 2, 2011	28.89	29.40	28.40	28.42
2774	NYSE	ERJ	Mon, Aug 1, 2011	30.26	30.63	28.84	29.17
2773	NYSE	ERJ	Fri, Jul 29, 2011	28.00	30.20	27.35	29.52
2772	NYSE	ERJ	Thu, Jul 28, 2011	27.74	27.75	26.98	27.09
2771	NYSE	ERJ	Wed, Jul 27, 2011	28.43	28.53	27.66	27.80
2770	NYSE	ERJ	Tue, Jul 26, 2011	29.40	29.40	28.86	28.91
2769	NYSE	ERJ	Mon, Jul 25, 2011	29.45	29.66	29.23	29.35
2768	NYSE	ERJ	Fri, Jul 22, 2011	29.83	30.01	29.56	29.67
2767	NYSE	ERJ	Thu, Jul 21, 2011	29.29	29.90	29.29	29.79
2766	NYSE	ERJ	Wed, Jul 20, 2011	28.67	29.13	28.49	29.05
2765	NYSE	ERJ	Tue, Jul 19, 2011	28.86	29.04	28.48	28.50
2764	NYSE	ERJ	Mon, Jul 18, 2011	29.06	29.21	28.49	28.68
2763	NYSE	ERJ	Fri, Jul 15, 2011	29.38	29.58	28.96	29.27
2762	NYSE	ERJ	Thu, Jul 14, 2011	29.73	29.76	28.97	29.35
2761	NYSE	ERJ	Wed, Jul 13, 2011	29.39	30.14	29.16	29.72
2760	NYSE	ERJ	Tue, Jul 12, 2011	29.19	29.77	29.12	29.14
2759	NYSE	ERJ	Mon, Jul 11, 2011	29.75	29.94	29.25	29.33
2758	NYSE	ERJ	Fri, Jul 8, 2011	30.81	30.85	29.83	30.37
2757	NYSE	ERJ	Thu, Jul 7, 2011	31.49	31.67	31.20	31.23
2756	NYSE	ERJ	Wed, Jul 6, 2011	31.08	31.32	31.04	31.23
2755	NYSE	ERJ	Tue, Jul 5, 2011	31.06	31.62	30.81	31.14
2754	NYSE	ERJ	Fri, Jul 1, 2011	30.99	31.27	30.73	31.18
2753	NYSE	ERJ	Thu, Jun 30, 2011	30.31	30.86	30.28	30.78
2752	NYSE	ERJ	Wed, Jun 29, 2011	30.92	30.94	29.94	30.08
2751	NYSE	ERJ	Tue, Jun 28, 2011	30.38	30.88	30.30	30.66
2750	NYSE	ERJ	Mon, Jun 27, 2011	30.00	30.14	29.72	29.94
2749	NYSE	ERJ	Fri, Jun 24, 2011	30.46	30.58	30.03	30.11
2748	NYSE	ERJ	Thu, Jun 23, 2011	30.15	30.43	29.81	30.29
2747	NYSE	ERJ	Wed, Jun 22, 2011	30.48	31.04	30.31	30.57
2746	NYSE	ERJ	Tue, Jun 21, 2011	31.39	31.60	30.07	30.54
2745	NYSE	ERJ	Mon, Jun 20, 2011	32.21	32.22	31.26	31.33
2744	NYSE	ERJ	Fri, Jun 17, 2011	31.39	31.78	31.04	31.70
2743	NYSE	ERJ	Thu, Jun 16, 2011	31.51	31.73	30.90	30.96
2742	NYSE	ERJ	Wed, Jun 15, 2011	31.84	32.24	31.49	31.64
2741	NYSE	ERJ	Tue, Jun 14, 2011	31.26	32.27	31.26	32.12
2740	NYSE	ERJ	Mon, Jun 13, 2011	30.67	31.01	30.61	30.96
2739	NYSE	ERJ	Fri, Jun 10, 2011	30.88	31.10	30.45	30.50
2738	NYSE	ERJ	Thu, Jun 9, 2011	30.40	30.85	30.35	30.81
2737	NYSE	ERJ	Wed, Jun 8, 2011	30.78	30.88	30.27	30.35
2736	NYSE	ERJ	Tue, Jun 7, 2011	31.36	31.59	30.81	30.87
2735	NYSE	ERJ	Mon, Jun 6, 2011	31.51	31.51	30.95	31.11
2734	NYSE	ERJ	Fri, Jun 3, 2011	31.79	32.05	31.42	31.56
2733	NYSE	ERJ	Thu, Jun 2, 2011	31.95	32.19	31.78	32.09
2732	NYSE	ERJ	Wed, Jun 1, 2011	32.15	32.57	31.74	31.75
2731	NYSE	ERJ	Tue, May 31, 2011	32.08	32.43	31.91	32.29
2730	NYSE	ERJ	Fri, May 27, 2011	31.70	32.08	31.70	31.96
2729	NYSE	ERJ	Thu, May 26, 2011	31.49	31.57	31.18	31.52
2728	NYSE	ERJ	Wed, May 25, 2011	31.07	31.55	31.06	31.41
2727	NYSE	ERJ	Tue, May 24, 2011	32.08	32.17	31.13	31.14
2726	NYSE	ERJ	Mon, May 23, 2011	31.98	32.38	31.73	31.74
2725	NYSE	ERJ	Fri, May 20, 2011	32.45	32.98	32.35	32.60
2724	NYSE	ERJ	Thu, May 19, 2011	32.76	33.35	32.55	32.83
2723	NYSE	ERJ	Wed, May 18, 2011	32.32	32.88	31.93	32.63
2722	NYSE	ERJ	Tue, May 17, 2011	32.37	32.61	31.82	32.29
2721	NYSE	ERJ	Mon, May 16, 2011	32.89	33.09	32.52	32.57
2720	NYSE	ERJ	Fri, May 13, 2011	33.24	33.31	32.75	33.11
2719	NYSE	ERJ	Thu, May 12, 2011	33.32	33.65	33.05	33.10
2718	NYSE	ERJ	Wed, May 11, 2011	33.64	33.93	33.06	33.33
2717	NYSE	ERJ	Tue, May 10, 2011	34.34	34.63	34.04	34.16
2716	NYSE	ERJ	Mon, May 9, 2011	33.53	34.21	33.27	34.08
2715	NYSE	ERJ	Fri, May 6, 2011	33.54	34.07	33.33	33.60
2714	NYSE	ERJ	Thu, May 5, 2011	32.24	33.23	32.24	33.20
2713	NYSE	ERJ	Wed, May 4, 2011	33.90	34.05	32.31	32.56
2712	NYSE	ERJ	Tue, May 3, 2011	33.20	33.88	32.78	33.79
2711	NYSE	ERJ	Mon, May 2, 2011	32.49	32.67	31.88	32.11
2710	NYSE	ERJ	Fri, Apr 29, 2011	32.38	32.67	31.98	32.48
2709	NYSE	ERJ	Thu, Apr 28, 2011	31.74	32.47	31.43	32.37
2708	NYSE	ERJ	Wed, Apr 27, 2011	32.64	32.82	32.17	32.44
2707	NYSE	ERJ	Tue, Apr 26, 2011	32.55	32.77	32.20	32.70
2706	NYSE	ERJ	Mon, Apr 25, 2011	32.44	32.58	31.98	32.49
2705	NYSE	ERJ	Thu, Apr 21, 2011	32.62	32.79	32.22	32.59
2704	NYSE	ERJ	Wed, Apr 20, 2011	32.55	32.66	32.29	32.51
2703	NYSE	ERJ	Tue, Apr 19, 2011	31.90	32.36	31.83	32.24
2702	NYSE	ERJ	Mon, Apr 18, 2011	32.52	32.54	31.55	31.75
2701	NYSE	ERJ	Fri, Apr 15, 2011	32.48	32.50	31.84	32.31
2700	NYSE	ERJ	Thu, Apr 14, 2011	32.47	32.61	32.04	32.33
2699	NYSE	ERJ	Wed, Apr 13, 2011	33.50	33.55	32.28	32.54
2698	NYSE	ERJ	Tue, Apr 12, 2011	33.28	33.32	32.95	33.05
2697	NYSE	ERJ	Mon, Apr 11, 2011	34.02	34.02	33.25	33.41
2696	NYSE	ERJ	Fri, Apr 8, 2011	34.33	34.34	33.24	33.46
2695	NYSE	ERJ	Thu, Apr 7, 2011	33.70	34.02	33.66	33.86
2694	NYSE	ERJ	Wed, Apr 6, 2011	34.16	34.19	33.49	33.76
2693	NYSE	ERJ	Tue, Apr 5, 2011	34.30	34.66	34.05	34.14
2692	NYSE	ERJ	Mon, Apr 4, 2011	34.62	34.75	34.19	34.35
2691	NYSE	ERJ	Fri, Apr 1, 2011	33.85	34.74	33.85	34.38
2690	NYSE	ERJ	Thu, Mar 31, 2011	33.50	33.74	33.35	33.70
2689	NYSE	ERJ	Wed, Mar 30, 2011	33.51	33.56	33.11	33.30
2688	NYSE	ERJ	Tue, Mar 29, 2011	33.01	33.40	32.92	33.36
2687	NYSE	ERJ	Mon, Mar 28, 2011	32.81	33.23	32.60	32.96
2686	NYSE	ERJ	Fri, Mar 25, 2011	33.50	33.52	32.36	32.80
2685	NYSE	ERJ	Thu, Mar 24, 2011	34.67	35.07	34.23	35.06
2684	NYSE	ERJ	Wed, Mar 23, 2011	33.85	34.36	33.38	34.32
2683	NYSE	ERJ	Tue, Mar 22, 2011	34.74	34.76	33.94	34.11
2682	NYSE	ERJ	Mon, Mar 21, 2011	34.61	34.91	34.37	34.52
2681	NYSE	ERJ	Fri, Mar 18, 2011	33.64	34.12	33.60	33.97
2680	NYSE	ERJ	Thu, Mar 17, 2011	32.61	33.29	32.59	33.10
2679	NYSE	ERJ	Wed, Mar 16, 2011	33.02	33.15	31.86	32.48
2678	NYSE	ERJ	Tue, Mar 15, 2011	32.16	33.45	32.10	33.19
2677	NYSE	ERJ	Mon, Mar 14, 2011	33.00	33.69	32.84	33.35
2676	NYSE	ERJ	Fri, Mar 11, 2011	32.47	33.41	32.40	33.34
2675	NYSE	ERJ	Thu, Mar 10, 2011	33.43	33.46	32.81	32.93
2674	NYSE	ERJ	Wed, Mar 9, 2011	33.67	33.99	33.20	33.88
2673	NYSE	ERJ	Tue, Mar 8, 2011	33.50	34.29	33.34	34.00
2672	NYSE	ERJ	Mon, Mar 7, 2011	33.76	33.76	32.90	33.36
2671	NYSE	ERJ	Fri, Mar 4, 2011	33.74	34.17	33.07	33.76
2670	NYSE	ERJ	Thu, Mar 3, 2011	33.25	33.93	33.20	33.90
2669	NYSE	ERJ	Wed, Mar 2, 2011	33.17	33.36	32.84	32.92
2668	NYSE	ERJ	Tue, Mar 1, 2011	34.79	34.90	33.22	33.35
2667	NYSE	ERJ	Mon, Feb 28, 2011	33.88	34.31	33.64	34.06
2666	NYSE	ERJ	Fri, Feb 25, 2011	32.89	33.76	32.89	33.57
2665	NYSE	ERJ	Thu, Feb 24, 2011	32.89	33.13	32.44	32.76
2664	NYSE	ERJ	Wed, Feb 23, 2011	34.09	34.15	32.59	33.02
2663	NYSE	ERJ	Tue, Feb 22, 2011	34.42	34.84	34.04	34.13
2662	NYSE	ERJ	Fri, Feb 18, 2011	34.04	35.41	33.79	35.27
2661	NYSE	ERJ	Thu, Feb 17, 2011	34.40	34.40	34.05	34.13
2660	NYSE	ERJ	Wed, Feb 16, 2011	34.35	34.55	34.16	34.43
2659	NYSE	ERJ	Tue, Feb 15, 2011	34.29	34.85	34.18	34.43
2658	NYSE	ERJ	Mon, Feb 14, 2011	33.85	34.80	33.76	34.63
2657	NYSE	ERJ	Fri, Feb 11, 2011	33.06	34.08	32.75	33.90
2656	NYSE	ERJ	Thu, Feb 10, 2011	33.87	34.06	33.27	33.42
2655	NYSE	ERJ	Wed, Feb 9, 2011	34.25	34.46	33.73	33.82
2654	NYSE	ERJ	Tue, Feb 8, 2011	35.03	35.03	34.36	34.73
2653	NYSE	ERJ	Mon, Feb 7, 2011	33.02	34.59	32.85	34.46
2652	NYSE	ERJ	Fri, Feb 4, 2011	33.55	33.64	32.92	33.28
2651	NYSE	ERJ	Thu, Feb 3, 2011	33.44	34.02	33.42	33.94
2650	NYSE	ERJ	Wed, Feb 2, 2011	33.59	33.84	33.30	33.76
2649	NYSE	ERJ	Tue, Feb 1, 2011	33.05	33.70	32.90	33.62
2648	NYSE	ERJ	Mon, Jan 31, 2011	33.10	33.30	32.63	33.00
2647	NYSE	ERJ	Fri, Jan 28, 2011	33.03	33.10	32.29	32.76
2646	NYSE	ERJ	Thu, Jan 27, 2011	32.43	32.72	32.13	32.29
2645	NYSE	ERJ	Wed, Jan 26, 2011	32.34	32.49	31.92	31.94
2644	NYSE	ERJ	Tue, Jan 25, 2011	32.47	32.55	31.84	32.09
2643	NYSE	ERJ	Mon, Jan 24, 2011	32.62	32.62	32.24	32.34
2642	NYSE	ERJ	Fri, Jan 21, 2011	33.11	33.11	32.43	32.45
2641	NYSE	ERJ	Thu, Jan 20, 2011	32.73	33.23	32.73	33.06
2640	NYSE	ERJ	Wed, Jan 19, 2011	32.99	33.19	32.89	33.01
2639	NYSE	ERJ	Tue, Jan 18, 2011	33.95	33.98	32.92	33.25
2638	NYSE	ERJ	Fri, Jan 14, 2011	30.40	33.06	30.39	33.00
2637	NYSE	ERJ	Thu, Jan 13, 2011	30.26	30.26	29.82	30.01
2636	NYSE	ERJ	Wed, Jan 12, 2011	29.88	30.49	29.76	30.17
2635	NYSE	ERJ	Tue, Jan 11, 2011	30.19	30.25	29.32	29.55
2634	NYSE	ERJ	Mon, Jan 10, 2011	29.58	29.58	29.10	29.14
2633	NYSE	ERJ	Fri, Jan 7, 2011	29.66	29.74	29.15	29.37
2632	NYSE	ERJ	Thu, Jan 6, 2011	29.48	29.59	29.17	29.49
2631	NYSE	ERJ	Wed, Jan 5, 2011	29.33	29.68	29.25	29.55
2630	NYSE	ERJ	Tue, Jan 4, 2011	29.69	29.70	29.12	29.50
2629	NYSE	ERJ	Mon, Jan 3, 2011	29.49	29.67	29.30	29.55
2628	NYSE	ERJ	Fri, Dec 31, 2010	29.20	29.44	29.09	29.40
2627	NYSE	ERJ	Thu, Dec 30, 2010	28.78	29.49	28.72	29.19
2626	NYSE	ERJ	Wed, Dec 29, 2010	29.11	29.20	28.70	28.82
2625	NYSE	ERJ	Tue, Dec 28, 2010	28.75	28.86	28.57	28.69
2624	NYSE	ERJ	Mon, Dec 27, 2010	29.11	29.19	28.74	28.87
2623	NYSE	ERJ	Thu, Dec 23, 2010	29.04	29.42	28.96	29.23
2622	NYSE	ERJ	Wed, Dec 22, 2010	29.13	29.41	28.93	29.27
2621	NYSE	ERJ	Tue, Dec 21, 2010	29.06	29.73	29.02	29.30
2620	NYSE	ERJ	Mon, Dec 20, 2010	29.78	29.85	28.73	29.02
2619	NYSE	ERJ	Fri, Dec 17, 2010	29.60	30.16	29.51	29.77
2618	NYSE	ERJ	Thu, Dec 16, 2010	29.66	29.93	29.39	29.90
2617	NYSE	ERJ	Wed, Dec 15, 2010	29.50	29.89	29.40	29.69
2616	NYSE	ERJ	Tue, Dec 14, 2010	29.24	29.95	29.19	29.75
2615	NYSE	ERJ	Mon, Dec 13, 2010	29.35	29.87	29.28	29.51
2614	NYSE	ERJ	Fri, Dec 10, 2010	28.91	29.38	28.91	29.28
2613	NYSE	ERJ	Thu, Dec 9, 2010	29.41	29.76	28.87	29.27
2612	NYSE	ERJ	Wed, Dec 8, 2010	29.49	29.84	29.13	29.80
2611	NYSE	ERJ	Tue, Dec 7, 2010	30.01	30.06	29.36	29.46
2610	NYSE	ERJ	Mon, Dec 6, 2010	30.77	30.77	29.64	29.65
2609	NYSE	ERJ	Fri, Dec 3, 2010	29.46	29.90	29.46	29.76
2608	NYSE	ERJ	Thu, Dec 2, 2010	29.31	29.79	29.15	29.69
2607	NYSE	ERJ	Wed, Dec 1, 2010	29.70	29.90	29.25	29.32
2606	NYSE	ERJ	Tue, Nov 30, 2010	28.73	29.75	28.73	29.12
2605	NYSE	ERJ	Mon, Nov 29, 2010	28.49	28.92	28.34	28.85
2604	NYSE	ERJ	Fri, Nov 26, 2010	28.74	29.41	28.65	29.25
2603	NYSE	ERJ	Wed, Nov 24, 2010	28.92	29.80	28.84	29.73
2602	NYSE	ERJ	Tue, Nov 23, 2010	28.55	28.81	28.44	28.77
2601	NYSE	ERJ	Mon, Nov 22, 2010	29.45	29.92	28.72	29.09
2600	NYSE	ERJ	Fri, Nov 19, 2010	29.39	29.68	29.08	29.64
2599	NYSE	ERJ	Thu, Nov 18, 2010	29.24	29.74	29.04	29.38
2598	NYSE	ERJ	Wed, Nov 17, 2010	28.83	29.33	28.72	28.83
2597	NYSE	ERJ	Tue, Nov 16, 2010	28.52	28.82	28.09	28.50
2596	NYSE	ERJ	Mon, Nov 15, 2010	29.03	29.58	28.96	28.96
2595	NYSE	ERJ	Fri, Nov 12, 2010	29.39	29.57	28.72	28.85
2594	NYSE	ERJ	Thu, Nov 11, 2010	29.32	29.66	29.23	29.46
2593	NYSE	ERJ	Wed, Nov 10, 2010	29.73	29.98	29.37	29.69
2592	NYSE	ERJ	Tue, Nov 9, 2010	30.47	30.47	29.54	29.67
2591	NYSE	ERJ	Mon, Nov 8, 2010	30.63	30.78	30.33	30.58
2590	NYSE	ERJ	Fri, Nov 5, 2010	31.03	31.38	30.94	31.22
2589	NYSE	ERJ	Thu, Nov 4, 2010	30.66	31.43	30.65	31.25
2588	NYSE	ERJ	Wed, Nov 3, 2010	30.08	30.51	29.65	30.45
2587	NYSE	ERJ	Tue, Nov 2, 2010	29.44	29.71	29.19	29.41
2586	NYSE	ERJ	Mon, Nov 1, 2010	29.00	29.41	28.92	29.28
2585	NYSE	ERJ	Fri, Oct 29, 2010	28.10	29.39	28.10	28.85
2584	NYSE	ERJ	Thu, Oct 28, 2010	28.41	28.49	27.89	28.16
2583	NYSE	ERJ	Wed, Oct 27, 2010	28.16	28.56	28.07	28.19
2582	NYSE	ERJ	Tue, Oct 26, 2010	27.96	28.70	27.83	28.51
2581	NYSE	ERJ	Mon, Oct 25, 2010	28.53	28.63	28.24	28.30
2580	NYSE	ERJ	Fri, Oct 22, 2010	28.26	28.59	28.03	28.42
2579	NYSE	ERJ	Thu, Oct 21, 2010	28.16	28.65	27.88	28.36
2578	NYSE	ERJ	Wed, Oct 20, 2010	27.62	28.45	27.61	28.30
2577	NYSE	ERJ	Tue, Oct 19, 2010	27.40	27.91	27.29	27.55
2576	NYSE	ERJ	Mon, Oct 18, 2010	27.28	27.87	27.05	27.72
2575	NYSE	ERJ	Fri, Oct 15, 2010	27.70	27.84	27.24	27.27
2574	NYSE	ERJ	Thu, Oct 14, 2010	28.61	28.71	27.41	27.45
2573	NYSE	ERJ	Wed, Oct 13, 2010	29.64	29.74	28.15	28.33
2572	NYSE	ERJ	Tue, Oct 12, 2010	29.48	29.58	29.00	29.26
2571	NYSE	ERJ	Mon, Oct 11, 2010	28.89	29.54	28.84	29.46
2570	NYSE	ERJ	Fri, Oct 8, 2010	28.01	28.76	27.91	28.63
2569	NYSE	ERJ	Thu, Oct 7, 2010	28.72	28.73	28.04	28.24
2568	NYSE	ERJ	Wed, Oct 6, 2010	28.95	29.05	28.30	28.54
2567	NYSE	ERJ	Tue, Oct 5, 2010	28.30	29.20	28.30	28.80
2566	NYSE	ERJ	Mon, Oct 4, 2010	28.35	28.67	27.86	28.01
2565	NYSE	ERJ	Fri, Oct 1, 2010	28.55	28.67	28.05	28.39
2564	NYSE	ERJ	Thu, Sep 30, 2010	28.48	28.67	28.05	28.39
2563	NYSE	ERJ	Wed, Sep 29, 2010	28.50	28.65	28.22	28.24
2562	NYSE	ERJ	Tue, Sep 28, 2010	28.32	28.60	27.48	28.58
2561	NYSE	ERJ	Mon, Sep 27, 2010	28.80	28.80	27.86	28.03
2560	NYSE	ERJ	Fri, Sep 24, 2010	28.83	29.35	28.64	28.73
2559	NYSE	ERJ	Thu, Sep 23, 2010	28.33	28.96	28.15	28.29
2558	NYSE	ERJ	Wed, Sep 22, 2010	29.14	29.23	28.26	28.47
2557	NYSE	ERJ	Tue, Sep 21, 2010	28.59	29.21	28.49	28.75
2556	NYSE	ERJ	Mon, Sep 20, 2010	27.88	28.65	27.67	28.50
2555	NYSE	ERJ	Fri, Sep 17, 2010	27.13	28.05	27.00	27.88
2554	NYSE	ERJ	Thu, Sep 16, 2010	27.15	27.53	27.15	27.38
2553	NYSE	ERJ	Wed, Sep 15, 2010	27.40	27.46	27.13	27.36
2552	NYSE	ERJ	Tue, Sep 14, 2010	27.42	27.63	27.31	27.38
2551	NYSE	ERJ	Mon, Sep 13, 2010	27.35	27.52	27.21	27.32
2550	NYSE	ERJ	Fri, Sep 10, 2010	26.73	27.16	26.68	26.91
2549	NYSE	ERJ	Thu, Sep 9, 2010	27.38	27.40	26.58	26.73
2548	NYSE	ERJ	Wed, Sep 8, 2010	26.90	27.14	26.64	26.92
2547	NYSE	ERJ	Tue, Sep 7, 2010	27.09	27.09	26.48	26.65
2546	NYSE	ERJ	Fri, Sep 3, 2010	27.10	27.44	26.78	26.97
2545	NYSE	ERJ	Thu, Sep 2, 2010	26.28	26.80	26.28	26.78
2544	NYSE	ERJ	Wed, Sep 1, 2010	25.15	26.31	25.15	26.29
2543	NYSE	ERJ	Tue, Aug 31, 2010	24.67	24.90	24.43	24.79
2542	NYSE	ERJ	Mon, Aug 30, 2010	24.60	24.89	24.51	24.60
2541	NYSE	ERJ	Fri, Aug 27, 2010	24.32	24.80	23.94	24.76
2540	NYSE	ERJ	Thu, Aug 26, 2010	24.21	24.52	24.09	24.14
2539	NYSE	ERJ	Wed, Aug 25, 2010	23.79	24.11	23.37	24.07
2538	NYSE	ERJ	Tue, Aug 24, 2010	24.47	24.47	23.89	23.89
2537	NYSE	ERJ	Mon, Aug 23, 2010	25.73	25.73	24.82	24.82
2536	NYSE	ERJ	Fri, Aug 20, 2010	25.82	26.04	25.18	25.44
2535	NYSE	ERJ	Thu, Aug 19, 2010	26.88	26.89	25.92	26.24
2534	NYSE	ERJ	Wed, Aug 18, 2010	26.03	27.02	25.62	26.91
2533	NYSE	ERJ	Tue, Aug 17, 2010	25.86	26.07	25.56	25.57
2532	NYSE	ERJ	Mon, Aug 16, 2010	25.23	25.74	25.00	25.50
2531	NYSE	ERJ	Fri, Aug 13, 2010	25.20	25.71	25.16	25.54
2530	NYSE	ERJ	Thu, Aug 12, 2010	25.14	25.43	25.04	25.14
2529	NYSE	ERJ	Wed, Aug 11, 2010	26.09	26.10	25.38	25.38
2528	NYSE	ERJ	Tue, Aug 10, 2010	26.62	26.75	26.30	26.54
2527	NYSE	ERJ	Mon, Aug 9, 2010	27.00	27.06	26.70	26.98
2526	NYSE	ERJ	Fri, Aug 6, 2010	26.69	27.05	26.14	26.72
2525	NYSE	ERJ	Thu, Aug 5, 2010	27.39	27.39	26.86	27.10
2524	NYSE	ERJ	Wed, Aug 4, 2010	26.66	27.33	26.53	27.02
2523	NYSE	ERJ	Tue, Aug 3, 2010	26.03	26.85	26.01	26.64
2522	NYSE	ERJ	Mon, Aug 2, 2010	26.99	27.37	26.77	26.99
2521	NYSE	ERJ	Fri, Jul 30, 2010	25.06	26.79	24.97	26.37
2520	NYSE	ERJ	Thu, Jul 29, 2010	25.00	25.27	24.95	25.20
2519	NYSE	ERJ	Wed, Jul 28, 2010	24.43	24.96	24.38	24.90
2518	NYSE	ERJ	Tue, Jul 27, 2010	24.61	24.72	24.24	24.51
2517	NYSE	ERJ	Mon, Jul 26, 2010	24.19	24.69	24.05	24.68
2516	NYSE	ERJ	Fri, Jul 23, 2010	23.56	24.36	23.51	24.28
2515	NYSE	ERJ	Thu, Jul 22, 2010	23.46	23.97	23.39	23.80
2514	NYSE	ERJ	Wed, Jul 21, 2010	23.28	23.55	22.92	23.03
2513	NYSE	ERJ	Tue, Jul 20, 2010	22.34	23.16	22.19	23.08
2512	NYSE	ERJ	Mon, Jul 19, 2010	21.77	21.85	21.36	21.84
2511	NYSE	ERJ	Fri, Jul 16, 2010	22.28	22.33	21.43	21.46
2510	NYSE	ERJ	Thu, Jul 15, 2010	22.08	22.28	21.62	22.25
2509	NYSE	ERJ	Wed, Jul 14, 2010	21.70	22.27	21.69	22.15
2508	NYSE	ERJ	Tue, Jul 13, 2010	21.55	22.08	21.50	21.97
2507	NYSE	ERJ	Mon, Jul 12, 2010	21.38	21.53	21.08	21.40
2506	NYSE	ERJ	Fri, Jul 9, 2010	21.36	21.53	21.29	21.48
2505	NYSE	ERJ	Thu, Jul 8, 2010	21.35	21.51	21.14	21.40
2504	NYSE	ERJ	Wed, Jul 7, 2010	21.02	21.35	21.00	21.29
2503	NYSE	ERJ	Tue, Jul 6, 2010	21.93	21.93	20.57	20.85
2502	NYSE	ERJ	Fri, Jul 2, 2010	21.20	21.31	20.76	20.97
2501	NYSE	ERJ	Thu, Jul 1, 2010	21.02	21.15	20.18	21.03
2500	NYSE	ERJ	Wed, Jun 30, 2010	21.30	21.63	20.89	20.95
2499	NYSE	ERJ	Tue, Jun 29, 2010	21.99	22.00	21.04	21.18
2498	NYSE	ERJ	Mon, Jun 28, 2010	22.64	22.67	22.20	22.23
2497	NYSE	ERJ	Fri, Jun 25, 2010	22.08	22.57	21.86	22.48
2496	NYSE	ERJ	Thu, Jun 24, 2010	22.28	22.35	21.91	22.03
2495	NYSE	ERJ	Wed, Jun 23, 2010	22.30	22.41	21.93	22.33
2494	NYSE	ERJ	Tue, Jun 22, 2010	22.65	22.98	22.15	22.20
2493	NYSE	ERJ	Mon, Jun 21, 2010	23.00	23.01	22.36	22.53
2492	NYSE	ERJ	Fri, Jun 18, 2010	22.49	22.69	22.32	22.45
2491	NYSE	ERJ	Thu, Jun 17, 2010	22.18	22.49	21.98	22.44
2490	NYSE	ERJ	Wed, Jun 16, 2010	21.99	22.29	21.79	21.96
2489	NYSE	ERJ	Tue, Jun 15, 2010	22.06	22.45	21.89	22.32
2488	NYSE	ERJ	Mon, Jun 14, 2010	21.91	22.20	21.66	21.80
2487	NYSE	ERJ	Fri, Jun 11, 2010	21.28	21.86	21.15	21.85
2486	NYSE	ERJ	Thu, Jun 10, 2010	20.99	21.45	20.88	21.40
2485	NYSE	ERJ	Wed, Jun 9, 2010	20.52	20.98	20.38	20.46
2484	NYSE	ERJ	Tue, Jun 8, 2010	20.20	20.46	19.96	20.45
2483	NYSE	ERJ	Mon, Jun 7, 2010	20.38	20.60	19.94	20.01
2482	NYSE	ERJ	Fri, Jun 4, 2010	21.13	21.27	20.38	20.44
2481	NYSE	ERJ	Thu, Jun 3, 2010	22.01	22.01	21.15	21.49
2480	NYSE	ERJ	Wed, Jun 2, 2010	21.20	21.62	21.08	21.56
2479	NYSE	ERJ	Tue, Jun 1, 2010	21.26	21.81	20.95	20.95
2478	NYSE	ERJ	Fri, May 28, 2010	22.24	22.26	21.66	21.78
2477	NYSE	ERJ	Thu, May 27, 2010	22.48	22.60	22.03	22.44
2476	NYSE	ERJ	Wed, May 26, 2010	21.62	22.32	21.39	21.63
2475	NYSE	ERJ	Tue, May 25, 2010	20.99	21.44	20.74	21.42
2474	NYSE	ERJ	Mon, May 24, 2010	21.60	22.10	21.52	21.62
2473	NYSE	ERJ	Fri, May 21, 2010	20.41	21.73	20.34	21.71
2472	NYSE	ERJ	Thu, May 20, 2010	21.52	21.85	21.01	21.23
2471	NYSE	ERJ	Wed, May 19, 2010	21.83	22.39	21.58	22.24
2470	NYSE	ERJ	Tue, May 18, 2010	22.66	22.82	21.99	22.18
2469	NYSE	ERJ	Mon, May 17, 2010	22.56	22.84	21.92	22.48
2468	NYSE	ERJ	Fri, May 14, 2010	22.66	22.83	22.17	22.79
2467	NYSE	ERJ	Thu, May 13, 2010	22.84	23.14	22.70	22.75
2466	NYSE	ERJ	Wed, May 12, 2010	22.90	23.22	22.74	23.00
2465	NYSE	ERJ	Tue, May 11, 2010	22.77	23.08	22.58	22.75
2464	NYSE	ERJ	Mon, May 10, 2010	23.56	23.72	22.54	22.90
2463	NYSE	ERJ	Fri, May 7, 2010	21.76	22.44	21.13	21.94
2462	NYSE	ERJ	Thu, May 6, 2010	22.32	23.06	20.77	21.98
2461	NYSE	ERJ	Wed, May 5, 2010	23.01	23.07	22.44	22.66
2460	NYSE	ERJ	Tue, May 4, 2010	23.86	23.86	22.88	23.38
2459	NYSE	ERJ	Mon, May 3, 2010	23.95	24.37	23.95	24.08
2458	NYSE	ERJ	Fri, Apr 30, 2010	24.44	24.55	23.95	24.08
2457	NYSE	ERJ	Thu, Apr 29, 2010	23.72	24.50	23.68	24.19
2456	NYSE	ERJ	Wed, Apr 28, 2010	23.07	23.59	22.85	23.38
2455	NYSE	ERJ	Tue, Apr 27, 2010	23.65	23.65	22.77	22.81
2454	NYSE	ERJ	Mon, Apr 26, 2010	23.79	23.80	23.56	23.76
2453	NYSE	ERJ	Fri, Apr 23, 2010	23.68	23.78	23.46	23.64
2452	NYSE	ERJ	Thu, Apr 22, 2010	23.67	23.98	23.50	23.96
2451	NYSE	ERJ	Wed, Apr 21, 2010	23.90	24.00	23.59	23.75
2450	NYSE	ERJ	Tue, Apr 20, 2010	23.88	23.89	23.52	23.76
2449	NYSE	ERJ	Mon, Apr 19, 2010	23.54	23.82	23.49	23.75
2448	NYSE	ERJ	Fri, Apr 16, 2010	24.20	24.38	23.61	23.88
2447	NYSE	ERJ	Thu, Apr 15, 2010	24.56	24.69	24.42	24.50
2446	NYSE	ERJ	Wed, Apr 14, 2010	24.44	24.73	24.42	24.71
2445	NYSE	ERJ	Tue, Apr 13, 2010	24.12	24.33	23.80	24.18
2444	NYSE	ERJ	Mon, Apr 12, 2010	24.01	24.16	23.94	23.97
2443	NYSE	ERJ	Fri, Apr 9, 2010	24.01	24.07	23.84	24.00
2442	NYSE	ERJ	Thu, Apr 8, 2010	24.11	24.27	23.84	24.05
2441	NYSE	ERJ	Wed, Apr 7, 2010	23.87	24.18	23.80	24.08
2440	NYSE	ERJ	Tue, Apr 6, 2010	24.06	24.07	23.80	23.88
2439	NYSE	ERJ	Mon, Apr 5, 2010	23.97	24.13	23.86	23.88
2438	NYSE	ERJ	Thu, Apr 1, 2010	24.12	24.33	23.84	23.96
2437	NYSE	ERJ	Wed, Mar 31, 2010	24.03	24.16	23.80	23.96
2436	NYSE	ERJ	Tue, Mar 30, 2010	24.00	24.09	23.75	24.03
2435	NYSE	ERJ	Mon, Mar 29, 2010	23.88	24.02	23.74	24.00
2434	NYSE	ERJ	Fri, Mar 26, 2010	23.40	23.96	23.40	23.66
2433	NYSE	ERJ	Thu, Mar 25, 2010	24.17	24.28	23.50	23.52
2432	NYSE	ERJ	Wed, Mar 24, 2010	24.24	24.54	24.04	24.09
2431	NYSE	ERJ	Tue, Mar 23, 2010	24.24	24.76	24.21	24.66
2430	NYSE	ERJ	Mon, Mar 22, 2010	24.21	24.48	24.00	24.42
2429	NYSE	ERJ	Fri, Mar 19, 2010	23.60	25.06	23.60	24.56
2428	NYSE	ERJ	Thu, Mar 18, 2010	23.47	23.59	23.29	23.45
2427	NYSE	ERJ	Wed, Mar 17, 2010	23.77	23.93	23.73	23.86
2426	NYSE	ERJ	Tue, Mar 16, 2010	23.34	23.86	23.24	23.75
2425	NYSE	ERJ	Mon, Mar 15, 2010	23.39	23.58	23.19	23.39
2424	NYSE	ERJ	Fri, Mar 12, 2010	23.72	23.84	23.35	23.35
2423	NYSE	ERJ	Thu, Mar 11, 2010	23.43	23.76	23.09	23.66
2422	NYSE	ERJ	Wed, Mar 10, 2010	23.18	23.65	23.18	23.42
2421	NYSE	ERJ	Tue, Mar 9, 2010	22.69	23.39	22.55	23.21
2420	NYSE	ERJ	Mon, Mar 8, 2010	22.83	22.92	22.55	22.71
2419	NYSE	ERJ	Fri, Mar 5, 2010	23.03	23.20	22.58	22.78
2418	NYSE	ERJ	Thu, Mar 4, 2010	22.78	22.95	22.39	22.73
2417	NYSE	ERJ	Wed, Mar 3, 2010	22.86	23.19	22.66	22.83
2416	NYSE	ERJ	Tue, Mar 2, 2010	22.46	22.81	22.29	22.57
2415	NYSE	ERJ	Mon, Mar 1, 2010	22.11	22.50	22.09	22.20
2414	NYSE	ERJ	Fri, Feb 26, 2010	21.81	22.12	21.67	21.96
2413	NYSE	ERJ	Thu, Feb 25, 2010	21.56	22.00	21.38	21.86
2412	NYSE	ERJ	Wed, Feb 24, 2010	22.06	22.42	22.02	22.08
2411	NYSE	ERJ	Tue, Feb 23, 2010	22.33	22.61	22.00	22.01
2410	NYSE	ERJ	Mon, Feb 22, 2010	22.48	22.78	22.29	22.48
2409	NYSE	ERJ	Fri, Feb 19, 2010	22.10	22.59	22.10	22.43
2408	NYSE	ERJ	Thu, Feb 18, 2010	22.06	22.44	21.95	22.35
2407	NYSE	ERJ	Wed, Feb 17, 2010	22.43	22.60	22.05	22.16
2406	NYSE	ERJ	Tue, Feb 16, 2010	22.22	22.57	22.11	22.44
2405	NYSE	ERJ	Fri, Feb 12, 2010	21.35	22.06	21.28	21.90
2404	NYSE	ERJ	Thu, Feb 11, 2010	21.28	22.16	21.16	22.08
2403	NYSE	ERJ	Wed, Feb 10, 2010	21.25	21.53	20.83	21.40
2402	NYSE	ERJ	Tue, Feb 9, 2010	21.06	21.57	21.02	21.22
2401	NYSE	ERJ	Mon, Feb 8, 2010	20.64	21.19	20.46	20.61
2400	NYSE	ERJ	Fri, Feb 5, 2010	20.60	20.84	19.93	20.70
2399	NYSE	ERJ	Thu, Feb 4, 2010	21.21	21.26	20.34	20.38
2398	NYSE	ERJ	Wed, Feb 3, 2010	21.24	21.92	21.19	21.48
2397	NYSE	ERJ	Tue, Feb 2, 2010	21.28	21.53	21.14	21.44
2396	NYSE	ERJ	Mon, Feb 1, 2010	21.38	21.62	21.03	21.29
2395	NYSE	ERJ	Fri, Jan 29, 2010	21.60	21.79	21.16	21.23
2394	NYSE	ERJ	Thu, Jan 28, 2010	21.18	21.60	20.63	21.41
2393	NYSE	ERJ	Wed, Jan 27, 2010	21.17	21.50	20.87	21.42
2392	NYSE	ERJ	Tue, Jan 26, 2010	21.22	21.69	21.01	21.40
2391	NYSE	ERJ	Mon, Jan 25, 2010	22.30	22.30	21.65	21.87
2390	NYSE	ERJ	Fri, Jan 22, 2010	21.72	22.18	21.60	21.64
2389	NYSE	ERJ	Thu, Jan 21, 2010	22.65	23.04	21.94	22.12
2388	NYSE	ERJ	Wed, Jan 20, 2010	22.95	22.96	22.22	22.76
2387	NYSE	ERJ	Tue, Jan 19, 2010	21.90	23.08	21.90	22.90
2386	NYSE	ERJ	Fri, Jan 15, 2010	22.17	22.50	22.17	22.26
2385	NYSE	ERJ	Thu, Jan 14, 2010	22.17	22.51	22.12	22.32
2384	NYSE	ERJ	Wed, Jan 13, 2010	22.77	22.77	22.30	22.66
2383	NYSE	ERJ	Tue, Jan 12, 2010	22.49	23.06	22.35	22.98
2382	NYSE	ERJ	Mon, Jan 11, 2010	22.25	22.44	22.03	22.40
2381	NYSE	ERJ	Fri, Jan 8, 2010	21.97	22.30	21.97	22.25
2380	NYSE	ERJ	Thu, Jan 7, 2010	22.30	22.41	22.03	22.22
2379	NYSE	ERJ	Wed, Jan 6, 2010	22.15	22.64	22.15	22.44
2378	NYSE	ERJ	Tue, Jan 5, 2010	23.01	23.29	22.50	22.74
2377	NYSE	ERJ	Mon, Jan 4, 2010	22.77	23.29	22.75	23.23
2376	NYSE	ERJ	Thu, Dec 31, 2009	22.23	22.38	21.96	22.11
2375	NYSE	ERJ	Wed, Dec 30, 2009	22.11	22.31	21.93	22.27
2374	NYSE	ERJ	Tue, Dec 29, 2009	22.22	22.27	21.87	22.04
2373	NYSE	ERJ	Mon, Dec 28, 2009	22.28	22.33	21.88	22.00
2372	NYSE	ERJ	Thu, Dec 24, 2009	21.59	21.75	21.42	21.75
2371	NYSE	ERJ	Wed, Dec 23, 2009	21.65	21.69	21.15	21.59
2370	NYSE	ERJ	Tue, Dec 22, 2009	21.22	21.23	20.82	21.20
2369	NYSE	ERJ	Mon, Dec 21, 2009	21.50	21.78	21.50	21.68
2368	NYSE	ERJ	Fri, Dec 18, 2009	21.46	21.69	21.13	21.17
2367	NYSE	ERJ	Thu, Dec 17, 2009	21.35	21.88	21.34	21.48
2366	NYSE	ERJ	Wed, Dec 16, 2009	22.07	22.27	21.90	22.00
2365	NYSE	ERJ	Tue, Dec 15, 2009	21.99	22.14	21.86	22.07
2364	NYSE	ERJ	Mon, Dec 14, 2009	22.14	22.33	21.95	22.16
2363	NYSE	ERJ	Fri, Dec 11, 2009	21.62	22.60	21.62	22.45
2362	NYSE	ERJ	Thu, Dec 10, 2009	20.44	20.55	20.28	20.35
2361	NYSE	ERJ	Wed, Dec 9, 2009	20.33	20.54	20.07	20.44
2360	NYSE	ERJ	Tue, Dec 8, 2009	20.36	20.65	20.15	20.55
2359	NYSE	ERJ	Mon, Dec 7, 2009	20.26	20.58	20.26	20.54
2358	NYSE	ERJ	Fri, Dec 4, 2009	20.80	20.95	20.23	20.44
2357	NYSE	ERJ	Thu, Dec 3, 2009	20.78	20.98	20.46	20.48
2356	NYSE	ERJ	Wed, Dec 2, 2009	20.59	20.89	20.54	20.68
2355	NYSE	ERJ	Tue, Dec 1, 2009	20.58	20.84	20.50	20.61
2354	NYSE	ERJ	Mon, Nov 30, 2009	20.36	20.57	20.16	20.33
2353	NYSE	ERJ	Fri, Nov 27, 2009	20.11	20.57	19.95	20.36
2352	NYSE	ERJ	Wed, Nov 25, 2009	20.63	20.91	20.46	20.78
2351	NYSE	ERJ	Tue, Nov 24, 2009	20.56	20.70	20.33	20.70
2350	NYSE	ERJ	Mon, Nov 23, 2009	20.90	21.00	20.56	20.63
2349	NYSE	ERJ	Fri, Nov 20, 2009	20.23	20.60	20.22	20.49
2348	NYSE	ERJ	Thu, Nov 19, 2009	20.70	20.81	20.15	20.36
2347	NYSE	ERJ	Wed, Nov 18, 2009	21.41	21.41	20.81	20.99
2346	NYSE	ERJ	Tue, Nov 17, 2009	21.13	21.37	20.93	21.27
2345	NYSE	ERJ	Mon, Nov 16, 2009	20.80	21.04	20.75	21.02
2344	NYSE	ERJ	Fri, Nov 13, 2009	20.30	20.86	20.24	20.57
2343	NYSE	ERJ	Thu, Nov 12, 2009	20.56	20.83	19.97	20.11
2342	NYSE	ERJ	Wed, Nov 11, 2009	21.48	21.63	20.56	20.60
2341	NYSE	ERJ	Tue, Nov 10, 2009	21.00	21.42	20.79	21.05
2340	NYSE	ERJ	Mon, Nov 9, 2009	20.91	21.25	20.91	21.14
2339	NYSE	ERJ	Fri, Nov 6, 2009	20.16	20.40	20.09	20.27
2338	NYSE	ERJ	Thu, Nov 5, 2009	20.65	20.73	20.41	20.49
2337	NYSE	ERJ	Wed, Nov 4, 2009	20.99	20.99	20.27	20.30
2336	NYSE	ERJ	Tue, Nov 3, 2009	19.51	20.55	19.42	20.48
2335	NYSE	ERJ	Mon, Nov 2, 2009	20.12	20.31	19.14	20.25
2334	NYSE	ERJ	Fri, Oct 30, 2009	22.37	22.40	20.20	20.25
2333	NYSE	ERJ	Thu, Oct 29, 2009	22.68	23.50	22.50	23.45
2332	NYSE	ERJ	Wed, Oct 28, 2009	22.72	22.96	22.47	22.64
2331	NYSE	ERJ	Tue, Oct 27, 2009	23.38	23.47	22.89	23.05
2330	NYSE	ERJ	Mon, Oct 26, 2009	23.63	23.79	23.00	23.36
2329	NYSE	ERJ	Fri, Oct 23, 2009	24.32	24.45	23.43	23.49
2328	NYSE	ERJ	Thu, Oct 22, 2009	22.68	23.98	22.68	23.84
2327	NYSE	ERJ	Wed, Oct 21, 2009	22.81	23.47	22.81	23.08
2326	NYSE	ERJ	Tue, Oct 20, 2009	23.27	23.34	22.61	23.00
2325	NYSE	ERJ	Mon, Oct 19, 2009	23.65	23.89	23.37	23.75
2324	NYSE	ERJ	Fri, Oct 16, 2009	23.35	23.60	23.20	23.43
2323	NYSE	ERJ	Thu, Oct 15, 2009	23.87	24.19	23.61	23.73
2322	NYSE	ERJ	Wed, Oct 14, 2009	23.70	24.14	23.63	24.13
2321	NYSE	ERJ	Tue, Oct 13, 2009	23.40	23.52	23.02	23.50
2320	NYSE	ERJ	Mon, Oct 12, 2009	23.36	23.87	23.30	23.47
2319	NYSE	ERJ	Fri, Oct 9, 2009	23.17	23.27	22.96	23.27
2318	NYSE	ERJ	Thu, Oct 8, 2009	23.07	23.25	22.73	23.23
2317	NYSE	ERJ	Wed, Oct 7, 2009	23.17	23.56	22.61	22.66
2316	NYSE	ERJ	Tue, Oct 6, 2009	23.34	23.72	22.99	23.37
2315	NYSE	ERJ	Mon, Oct 5, 2009	22.61	23.15	22.48	23.00
2314	NYSE	ERJ	Fri, Oct 2, 2009	21.99	22.69	21.66	22.57
2313	NYSE	ERJ	Thu, Oct 1, 2009	23.08	23.08	22.22	22.28
2312	NYSE	ERJ	Wed, Sep 30, 2009	23.47	23.57	22.78	22.94
2311	NYSE	ERJ	Tue, Sep 29, 2009	23.91	23.91	23.02	23.21
2310	NYSE	ERJ	Mon, Sep 28, 2009	23.56	23.90	23.54	23.67
2309	NYSE	ERJ	Fri, Sep 25, 2009	24.01	24.06	23.20	23.35
2308	NYSE	ERJ	Thu, Sep 24, 2009	24.64	24.71	23.91	23.96
2307	NYSE	ERJ	Wed, Sep 23, 2009	24.69	25.28	24.56	24.65
2306	NYSE	ERJ	Tue, Sep 22, 2009	23.20	24.53	22.96	24.35
2305	NYSE	ERJ	Mon, Sep 21, 2009	22.87	23.15	22.68	22.97
2304	NYSE	ERJ	Fri, Sep 18, 2009	23.47	23.51	23.06	23.16
2303	NYSE	ERJ	Thu, Sep 17, 2009	23.51	23.81	23.17	23.18
2302	NYSE	ERJ	Wed, Sep 16, 2009	23.67	23.83	23.44	23.70
2301	NYSE	ERJ	Tue, Sep 15, 2009	23.43	23.60	23.20	23.53
2300	NYSE	ERJ	Mon, Sep 14, 2009	23.28	23.74	23.17	23.53
2299	NYSE	ERJ	Fri, Sep 11, 2009	23.59	23.78	23.31	23.69
2298	NYSE	ERJ	Thu, Sep 10, 2009	22.71	23.77	22.59	23.77
2297	NYSE	ERJ	Wed, Sep 9, 2009	22.70	22.89	22.64	22.83
2296	NYSE	ERJ	Tue, Sep 8, 2009	22.76	22.88	22.25	22.81
2295	NYSE	ERJ	Fri, Sep 4, 2009	21.51	21.95	21.38	21.86
2294	NYSE	ERJ	Thu, Sep 3, 2009	21.34	21.72	21.24	21.70
2293	NYSE	ERJ	Wed, Sep 2, 2009	20.61	21.20	20.60	21.16
2292	NYSE	ERJ	Tue, Sep 1, 2009	21.31	21.69	20.75	20.93
2291	NYSE	ERJ	Mon, Aug 31, 2009	21.37	21.43	21.12	21.24
2290	NYSE	ERJ	Fri, Aug 28, 2009	22.12	22.40	21.68	21.80
2289	NYSE	ERJ	Thu, Aug 27, 2009	22.29	22.45	21.96	22.40
2288	NYSE	ERJ	Wed, Aug 26, 2009	21.50	21.95	21.23	21.95
2287	NYSE	ERJ	Tue, Aug 25, 2009	22.11	22.11	21.41	21.58
2286	NYSE	ERJ	Mon, Aug 24, 2009	22.34	22.51	21.99	22.14
2285	NYSE	ERJ	Fri, Aug 21, 2009	22.43	22.57	22.36	22.45
2284	NYSE	ERJ	Thu, Aug 20, 2009	21.77	22.12	21.66	22.12
2283	NYSE	ERJ	Wed, Aug 19, 2009	20.96	21.65	20.84	21.55
2282	NYSE	ERJ	Tue, Aug 18, 2009	22.04	22.04	21.59	21.72
2281	NYSE	ERJ	Mon, Aug 17, 2009	21.14	21.62	21.02	21.55
2280	NYSE	ERJ	Fri, Aug 14, 2009	22.69	22.73	21.85	22.04
2279	NYSE	ERJ	Thu, Aug 13, 2009	23.33	23.33	22.53	23.00
2278	NYSE	ERJ	Wed, Aug 12, 2009	23.09	23.58	22.83	23.39
2277	NYSE	ERJ	Tue, Aug 11, 2009	24.04	24.04	23.14	23.22
2276	NYSE	ERJ	Mon, Aug 10, 2009	21.84	23.34	21.79	23.29
2275	NYSE	ERJ	Fri, Aug 7, 2009	21.77	22.19	21.74	22.09
2274	NYSE	ERJ	Thu, Aug 6, 2009	21.70	22.19	21.52	21.61
2273	NYSE	ERJ	Wed, Aug 5, 2009	21.65	21.87	21.29	21.70
2272	NYSE	ERJ	Tue, Aug 4, 2009	22.17	22.45	21.54	21.73
2271	NYSE	ERJ	Mon, Aug 3, 2009	20.27	21.98	19.95	21.88
2270	NYSE	ERJ	Fri, Jul 31, 2009	19.17	19.54	19.04	19.49
2269	NYSE	ERJ	Thu, Jul 30, 2009	18.19	18.61	18.19	18.32
2268	NYSE	ERJ	Wed, Jul 29, 2009	17.76	17.86	17.44	17.70
2267	NYSE	ERJ	Tue, Jul 28, 2009	17.63	17.94	17.47	17.88
2266	NYSE	ERJ	Mon, Jul 27, 2009	17.85	17.90	17.43	17.84
2265	NYSE	ERJ	Fri, Jul 24, 2009	17.57	17.75	17.37	17.73
2264	NYSE	ERJ	Thu, Jul 23, 2009	17.71	17.95	17.45	17.57
2263	NYSE	ERJ	Wed, Jul 22, 2009	17.59	17.86	17.51	17.70
2262	NYSE	ERJ	Tue, Jul 21, 2009	18.06	18.10	17.46	17.69
2261	NYSE	ERJ	Mon, Jul 20, 2009	17.20	17.57	17.17	17.56
2260	NYSE	ERJ	Fri, Jul 17, 2009	17.35	17.43	16.77	16.93
2259	NYSE	ERJ	Thu, Jul 16, 2009	16.87	17.14	16.54	17.05
2258	NYSE	ERJ	Wed, Jul 15, 2009	16.38	16.69	16.25	16.64
2257	NYSE	ERJ	Tue, Jul 14, 2009	15.87	15.95	15.43	15.75
2256	NYSE	ERJ	Mon, Jul 13, 2009	15.18	15.65	14.77	15.53
2255	NYSE	ERJ	Fri, Jul 10, 2009	15.25	15.44	14.92	15.16
2254	NYSE	ERJ	Thu, Jul 9, 2009	15.18	15.84	15.17	15.59
2253	NYSE	ERJ	Wed, Jul 8, 2009	15.89	15.89	15.44	15.65
2252	NYSE	ERJ	Tue, Jul 7, 2009	16.10	16.15	15.61	15.76
2251	NYSE	ERJ	Mon, Jul 6, 2009	16.00	16.10	15.58	15.99
2250	NYSE	ERJ	Thu, Jul 2, 2009	16.65	16.77	16.19	16.30
2249	NYSE	ERJ	Wed, Jul 1, 2009	16.96	17.08	16.68	16.77
2248	NYSE	ERJ	Tue, Jun 30, 2009	17.05	17.11	16.50	16.56
2247	NYSE	ERJ	Mon, Jun 29, 2009	17.00	17.09	16.81	16.99
2246	NYSE	ERJ	Fri, Jun 26, 2009	16.99	17.15	16.84	16.91
2245	NYSE	ERJ	Thu, Jun 25, 2009	16.24	16.87	16.07	16.80
2244	NYSE	ERJ	Wed, Jun 24, 2009	16.83	16.87	16.15	16.23
2243	NYSE	ERJ	Tue, Jun 23, 2009	15.88	16.32	15.68	16.19
2242	NYSE	ERJ	Mon, Jun 22, 2009	16.42	16.56	15.80	15.85
2241	NYSE	ERJ	Fri, Jun 19, 2009	17.16	17.16	16.66	16.67
2240	NYSE	ERJ	Thu, Jun 18, 2009	16.53	17.03	16.52	16.60
2239	NYSE	ERJ	Wed, Jun 17, 2009	16.02	16.75	15.89	16.52
2238	NYSE	ERJ	Tue, Jun 16, 2009	17.09	17.14	16.23	16.28
2237	NYSE	ERJ	Mon, Jun 15, 2009	17.46	17.46	16.61	16.83
2236	NYSE	ERJ	Fri, Jun 12, 2009	17.58	17.78	17.13	17.67
2235	NYSE	ERJ	Thu, Jun 11, 2009	17.44	17.83	17.16	17.42
2234	NYSE	ERJ	Wed, Jun 10, 2009	18.00	18.04	17.32	17.63
2233	NYSE	ERJ	Tue, Jun 9, 2009	18.14	18.33	17.70	17.79
2232	NYSE	ERJ	Mon, Jun 8, 2009	17.34	17.70	17.15	17.52
2231	NYSE	ERJ	Fri, Jun 5, 2009	18.63	18.67	17.53	17.60
2230	NYSE	ERJ	Thu, Jun 4, 2009	17.91	18.31	17.64	18.18
2229	NYSE	ERJ	Wed, Jun 3, 2009	19.05	19.47	17.64	17.81
2228	NYSE	ERJ	Tue, Jun 2, 2009	19.67	19.89	19.34	19.34
2227	NYSE	ERJ	Mon, Jun 1, 2009	19.91	20.25	19.77	20.00
2226	NYSE	ERJ	Fri, May 29, 2009	18.73	19.27	18.47	19.18
2225	NYSE	ERJ	Thu, May 28, 2009	18.63	18.70	18.08	18.39
2224	NYSE	ERJ	Wed, May 27, 2009	19.14	19.47	18.09	18.22
2223	NYSE	ERJ	Tue, May 26, 2009	17.68	19.07	17.68	18.99
2222	NYSE	ERJ	Fri, May 22, 2009	18.24	18.24	17.61	18.10
2221	NYSE	ERJ	Thu, May 21, 2009	18.40	18.48	17.70	17.94
2220	NYSE	ERJ	Wed, May 20, 2009	19.15	19.40	18.67	18.72
2219	NYSE	ERJ	Tue, May 19, 2009	18.82	19.26	18.35	18.94
2218	NYSE	ERJ	Mon, May 18, 2009	18.04	18.92	17.93	18.73
2217	NYSE	ERJ	Fri, May 15, 2009	17.72	17.95	17.23	17.47
2216	NYSE	ERJ	Thu, May 14, 2009	18.01	18.21	17.56	17.65
2215	NYSE	ERJ	Wed, May 13, 2009	17.68	17.85	17.29	17.49
2214	NYSE	ERJ	Tue, May 12, 2009	19.43	19.50	18.08	18.19
2213	NYSE	ERJ	Mon, May 11, 2009	20.11	20.11	19.13	19.17
2212	NYSE	ERJ	Fri, May 8, 2009	20.59	20.70	19.88	20.31
2211	NYSE	ERJ	Thu, May 7, 2009	20.05	20.54	19.72	19.95
2210	NYSE	ERJ	Wed, May 6, 2009	19.26	19.92	18.69	19.87
2209	NYSE	ERJ	Tue, May 5, 2009	19.00	19.26	18.88	19.12
2208	NYSE	ERJ	Mon, May 4, 2009	16.95	18.78	16.95	18.73
2207	NYSE	ERJ	Fri, May 1, 2009	16.18	16.80	15.77	16.75
2206	NYSE	ERJ	Thu, Apr 30, 2009	16.55	17.12	16.16	16.22
2205	NYSE	ERJ	Wed, Apr 29, 2009	16.30	16.73	16.16	16.64
2204	NYSE	ERJ	Tue, Apr 28, 2009	16.30	16.71	16.01	16.06
2203	NYSE	ERJ	Mon, Apr 27, 2009	16.33	17.30	16.28	16.61
2202	NYSE	ERJ	Fri, Apr 24, 2009	16.44	17.55	16.29	17.31
2201	NYSE	ERJ	Thu, Apr 23, 2009	15.96	16.26	15.63	16.18
2200	NYSE	ERJ	Wed, Apr 22, 2009	15.94	16.64	15.85	16.24
2199	NYSE	ERJ	Tue, Apr 21, 2009	14.96	16.10	14.96	16.02
2198	NYSE	ERJ	Mon, Apr 20, 2009	15.67	15.78	15.10	15.60
2197	NYSE	ERJ	Fri, Apr 17, 2009	17.12	17.12	16.37	16.62
2196	NYSE	ERJ	Thu, Apr 16, 2009	17.15	17.50	16.58	17.35
2195	NYSE	ERJ	Wed, Apr 15, 2009	16.99	17.12	16.50	16.97
2194	NYSE	ERJ	Tue, Apr 14, 2009	17.12	17.91	16.82	17.51
2193	NYSE	ERJ	Mon, Apr 13, 2009	17.11	17.39	16.74	17.34
2192	NYSE	ERJ	Thu, Apr 9, 2009	15.93	17.22	15.92	17.18
2191	NYSE	ERJ	Wed, Apr 8, 2009	15.21	15.63	15.21	15.44
2190	NYSE	ERJ	Tue, Apr 7, 2009	15.28	15.60	14.83	14.85
2189	NYSE	ERJ	Mon, Apr 6, 2009	15.50	15.57	14.87	15.53
2188	NYSE	ERJ	Fri, Apr 3, 2009	15.22	15.71	15.13	15.62
2187	NYSE	ERJ	Thu, Apr 2, 2009	14.99	15.59	14.49	15.12
2186	NYSE	ERJ	Wed, Apr 1, 2009	13.42	14.39	13.39	14.32
2185	NYSE	ERJ	Tue, Mar 31, 2009	13.14	13.59	12.92	13.27
2184	NYSE	ERJ	Mon, Mar 30, 2009	12.61	13.00	12.22	12.99
2183	NYSE	ERJ	Fri, Mar 27, 2009	13.96	14.45	12.95	13.17
2182	NYSE	ERJ	Thu, Mar 26, 2009	13.74	14.74	13.69	14.67
2181	NYSE	ERJ	Wed, Mar 25, 2009	13.79	14.16	13.15	13.49
2180	NYSE	ERJ	Tue, Mar 24, 2009	13.83	13.86	13.51	13.83
2179	NYSE	ERJ	Mon, Mar 23, 2009	12.94	13.94	12.94	13.87
2178	NYSE	ERJ	Fri, Mar 20, 2009	12.78	13.04	12.75	12.94
2177	NYSE	ERJ	Thu, Mar 19, 2009	13.22	13.36	12.75	12.83
2176	NYSE	ERJ	Wed, Mar 18, 2009	12.11	12.91	11.90	12.75
2175	NYSE	ERJ	Tue, Mar 17, 2009	11.78	12.07	11.55	12.07
2174	NYSE	ERJ	Mon, Mar 16, 2009	11.92	12.37	11.72	11.82
2173	NYSE	ERJ	Fri, Mar 13, 2009	12.21	12.77	11.71	11.73
2172	NYSE	ERJ	Thu, Mar 12, 2009	10.69	12.15	10.69	12.11
2171	NYSE	ERJ	Wed, Mar 11, 2009	10.86	11.04	10.57	10.76
2170	NYSE	ERJ	Tue, Mar 10, 2009	10.41	10.57	10.14	10.51
2169	NYSE	ERJ	Mon, Mar 9, 2009	9.95	10.10	9.73	9.85
2168	NYSE	ERJ	Fri, Mar 6, 2009	10.03	10.96	9.27	10.02
2167	NYSE	ERJ	Thu, Mar 5, 2009	10.29	10.39	9.68	9.75
2166	NYSE	ERJ	Wed, Mar 4, 2009	10.70	10.70	10.20	10.40
2165	NYSE	ERJ	Tue, Mar 3, 2009	10.50	10.79	10.05	10.25
2164	NYSE	ERJ	Mon, Mar 2, 2009	10.69	10.75	9.89	9.97
2163	NYSE	ERJ	Fri, Feb 27, 2009	11.06	11.06	10.81	10.81
2162	NYSE	ERJ	Thu, Feb 26, 2009	11.96	12.27	11.29	11.35
2161	NYSE	ERJ	Wed, Feb 25, 2009	11.53	11.74	11.11	11.49
2160	NYSE	ERJ	Tue, Feb 24, 2009	11.61	11.79	11.12	11.61
2159	NYSE	ERJ	Mon, Feb 23, 2009	13.35	13.35	11.40	11.49
2158	NYSE	ERJ	Fri, Feb 20, 2009	13.85	13.87	13.00	13.24
2157	NYSE	ERJ	Thu, Feb 19, 2009	14.93	15.01	14.32	14.40
2156	NYSE	ERJ	Wed, Feb 18, 2009	14.80	14.86	14.32	14.77
2155	NYSE	ERJ	Tue, Feb 17, 2009	14.87	15.09	14.53	14.54
2154	NYSE	ERJ	Fri, Feb 13, 2009	15.67	15.87	15.41	15.56
2153	NYSE	ERJ	Thu, Feb 12, 2009	15.31	15.97	15.10	15.70
2152	NYSE	ERJ	Wed, Feb 11, 2009	15.88	16.08	15.42	15.55
2151	NYSE	ERJ	Tue, Feb 10, 2009	16.57	16.84	15.33	15.56
2150	NYSE	ERJ	Mon, Feb 9, 2009	16.39	16.72	16.12	16.64
2149	NYSE	ERJ	Fri, Feb 6, 2009	15.64	16.27	15.64	16.10
2148	NYSE	ERJ	Thu, Feb 5, 2009	15.16	15.81	14.83	15.68
2147	NYSE	ERJ	Wed, Feb 4, 2009	15.65	16.04	15.20	15.32
2146	NYSE	ERJ	Tue, Feb 3, 2009	15.15	15.53	14.89	15.41
2145	NYSE	ERJ	Mon, Feb 2, 2009	14.42	15.31	14.38	15.21
2144	NYSE	ERJ	Fri, Jan 30, 2009	15.78	15.78	14.84	15.07
2143	NYSE	ERJ	Thu, Jan 29, 2009	16.31	16.31	15.49	15.59
2142	NYSE	ERJ	Wed, Jan 28, 2009	16.59	17.05	16.01	16.24
2141	NYSE	ERJ	Tue, Jan 27, 2009	16.81	16.96	15.86	16.30
2140	NYSE	ERJ	Mon, Jan 26, 2009	16.66	17.45	16.38	16.55
2139	NYSE	ERJ	Fri, Jan 23, 2009	16.43	17.16	16.30	17.07
2138	NYSE	ERJ	Thu, Jan 22, 2009	17.80	17.80	16.48	16.85
2137	NYSE	ERJ	Wed, Jan 21, 2009	17.15	17.53	16.75	17.47
2136	NYSE	ERJ	Tue, Jan 20, 2009	17.34	17.36	16.61	16.83
2135	NYSE	ERJ	Fri, Jan 16, 2009	17.61	17.75	16.99	17.40
2134	NYSE	ERJ	Thu, Jan 15, 2009	16.67	17.53	15.98	17.33
2133	NYSE	ERJ	Wed, Jan 14, 2009	17.19	17.19	16.39	16.59
2132	NYSE	ERJ	Tue, Jan 13, 2009	17.28	18.11	17.24	17.50
2131	NYSE	ERJ	Mon, Jan 12, 2009	17.50	17.98	17.23	17.40
2130	NYSE	ERJ	Fri, Jan 9, 2009	18.11	18.59	17.46	18.28
2129	NYSE	ERJ	Thu, Jan 8, 2009	17.92	18.36	17.82	18.13
2128	NYSE	ERJ	Wed, Jan 7, 2009	18.36	18.64	17.88	18.16
2127	NYSE	ERJ	Tue, Jan 6, 2009	18.90	19.36	18.67	19.09
2126	NYSE	ERJ	Mon, Jan 5, 2009	17.99	18.89	17.37	18.65
2125	NYSE	ERJ	Fri, Jan 2, 2009	16.03	17.50	15.98	17.31
2124	NYSE	ERJ	Wed, Dec 31, 2008	15.03	16.52	15.03	16.21
2123	NYSE	ERJ	Tue, Dec 30, 2008	15.28	15.85	14.95	15.60
2122	NYSE	ERJ	Mon, Dec 29, 2008	15.29	15.38	14.50	14.66
2121	NYSE	ERJ	Fri, Dec 26, 2008	15.24	15.42	14.65	15.00
2120	NYSE	ERJ	Wed, Dec 24, 2008	15.87	15.87	14.81	15.06
2119	NYSE	ERJ	Tue, Dec 23, 2008	16.04	16.10	15.25	15.49
2118	NYSE	ERJ	Mon, Dec 22, 2008	16.60	16.60	15.51	15.80
2117	NYSE	ERJ	Fri, Dec 19, 2008	16.43	16.84	15.95	16.07
2116	NYSE	ERJ	Thu, Dec 18, 2008	17.18	17.20	15.84	16.23
2115	NYSE	ERJ	Wed, Dec 17, 2008	16.50	16.73	15.93	16.41
2114	NYSE	ERJ	Tue, Dec 16, 2008	16.92	17.97	16.36	17.24
2113	NYSE	ERJ	Mon, Dec 15, 2008	16.83	17.00	16.20	16.57
2112	NYSE	ERJ	Fri, Dec 12, 2008	16.20	17.17	16.00	17.00
2111	NYSE	ERJ	Thu, Dec 11, 2008	16.45	16.93	15.96	16.09
2110	NYSE	ERJ	Wed, Dec 10, 2008	16.59	16.80	16.10	16.47
2109	NYSE	ERJ	Tue, Dec 9, 2008	15.89	16.32	15.52	15.98
2108	NYSE	ERJ	Mon, Dec 8, 2008	16.65	17.00	15.66	16.14
2107	NYSE	ERJ	Fri, Dec 5, 2008	15.20	16.01	14.62	15.86
2106	NYSE	ERJ	Thu, Dec 4, 2008	15.37	16.16	14.95	15.52
2105	NYSE	ERJ	Wed, Dec 3, 2008	14.33	15.49	14.23	15.28
2104	NYSE	ERJ	Tue, Dec 2, 2008	15.09	15.32	14.36	14.77
2103	NYSE	ERJ	Mon, Dec 1, 2008	13.84	15.14	13.84	14.40
2102	NYSE	ERJ	Fri, Nov 28, 2008	15.71	15.76	15.43	15.53
2101	NYSE	ERJ	Wed, Nov 26, 2008	14.45	15.99	14.02	15.88
2100	NYSE	ERJ	Tue, Nov 25, 2008	14.22	14.89	13.50	14.66
2099	NYSE	ERJ	Mon, Nov 24, 2008	13.91	14.30	13.35	13.81
2098	NYSE	ERJ	Fri, Nov 21, 2008	12.92	13.54	12.24	13.46
2097	NYSE	ERJ	Thu, Nov 20, 2008	14.07	14.07	12.17	12.30
2096	NYSE	ERJ	Wed, Nov 19, 2008	14.63	14.71	13.27	13.37
2095	NYSE	ERJ	Tue, Nov 18, 2008	14.42	14.70	13.90	14.50
2094	NYSE	ERJ	Mon, Nov 17, 2008	14.06	15.58	13.99	14.47
2093	NYSE	ERJ	Fri, Nov 14, 2008	14.17	14.73	13.94	14.00
2092	NYSE	ERJ	Thu, Nov 13, 2008	14.65	14.94	13.51	14.69
2091	NYSE	ERJ	Wed, Nov 12, 2008	15.04	15.44	14.20	14.30
2090	NYSE	ERJ	Tue, Nov 11, 2008	16.08	16.15	15.39	15.59
2089	NYSE	ERJ	Mon, Nov 10, 2008	17.33	17.33	16.08	16.32
2088	NYSE	ERJ	Fri, Nov 7, 2008	18.39	18.50	16.61	17.16
2087	NYSE	ERJ	Thu, Nov 6, 2008	20.00	20.18	17.58	17.72
2086	NYSE	ERJ	Wed, Nov 5, 2008	20.57	21.05	20.22	20.32
2085	NYSE	ERJ	Tue, Nov 4, 2008	20.03	22.10	20.03	21.65
2084	NYSE	ERJ	Mon, Nov 3, 2008	20.85	21.00	20.00	20.01
2083	NYSE	ERJ	Fri, Oct 31, 2008	19.00	22.02	18.97	20.92
2082	NYSE	ERJ	Thu, Oct 30, 2008	20.97	22.52	20.66	22.30
2081	NYSE	ERJ	Wed, Oct 29, 2008	17.96	20.69	17.96	19.85
2080	NYSE	ERJ	Tue, Oct 28, 2008	16.73	18.89	15.95	18.75
2079	NYSE	ERJ	Mon, Oct 27, 2008	16.65	16.65	15.65	15.71
2078	NYSE	ERJ	Fri, Oct 24, 2008	15.83	17.30	15.78	16.72
2077	NYSE	ERJ	Thu, Oct 23, 2008	17.16	17.50	16.14	17.21
2076	NYSE	ERJ	Wed, Oct 22, 2008	17.86	17.96	16.47	17.10
2075	NYSE	ERJ	Tue, Oct 21, 2008	19.50	19.83	18.59	18.72
2074	NYSE	ERJ	Mon, Oct 20, 2008	19.29	20.23	19.00	19.99
2073	NYSE	ERJ	Fri, Oct 17, 2008	19.07	19.94	18.02	19.25
2072	NYSE	ERJ	Thu, Oct 16, 2008	19.11	19.11	17.07	18.26
2071	NYSE	ERJ	Wed, Oct 15, 2008	19.51	19.87	17.95	18.14
2070	NYSE	ERJ	Tue, Oct 14, 2008	22.19	22.35	20.08	20.40
2069	NYSE	ERJ	Mon, Oct 13, 2008	19.99	20.50	18.52	20.50
2068	NYSE	ERJ	Fri, Oct 10, 2008	17.01	18.70	16.00	17.20
2067	NYSE	ERJ	Thu, Oct 9, 2008	20.27	20.60	18.51	18.63
2066	NYSE	ERJ	Wed, Oct 8, 2008	18.50	20.27	18.50	18.99
2065	NYSE	ERJ	Tue, Oct 7, 2008	22.73	22.73	20.35	20.61
2064	NYSE	ERJ	Mon, Oct 6, 2008	22.93	23.35	20.83	21.81
2063	NYSE	ERJ	Fri, Oct 3, 2008	25.90	26.53	23.92	24.03
2062	NYSE	ERJ	Thu, Oct 2, 2008	26.13	26.69	24.94	25.08
2061	NYSE	ERJ	Wed, Oct 1, 2008	26.79	27.12	26.37	26.62
2060	NYSE	ERJ	Tue, Sep 30, 2008	26.53	27.42	26.47	27.01
2059	NYSE	ERJ	Mon, Sep 29, 2008	28.00	28.00	25.01	25.93
2058	NYSE	ERJ	Fri, Sep 26, 2008	28.13	29.58	28.13	28.94
2057	NYSE	ERJ	Thu, Sep 25, 2008	30.85	31.40	30.25	30.96
2056	NYSE	ERJ	Wed, Sep 24, 2008	29.70	30.25	29.37	29.98
2055	NYSE	ERJ	Tue, Sep 23, 2008	30.90	30.90	28.86	29.60
2054	NYSE	ERJ	Mon, Sep 22, 2008	31.12	31.78	29.90	30.00
2053	NYSE	ERJ	Fri, Sep 19, 2008	31.38	35.42	30.68	31.34
2052	NYSE	ERJ	Thu, Sep 18, 2008	29.78	30.19	26.51	29.78
2051	NYSE	ERJ	Wed, Sep 17, 2008	28.89	30.63	28.66	29.01
2050	NYSE	ERJ	Tue, Sep 16, 2008	28.44	30.60	27.01	30.51
2049	NYSE	ERJ	Mon, Sep 15, 2008	29.67	30.56	29.28	29.96
2048	NYSE	ERJ	Fri, Sep 12, 2008	30.80	31.95	30.44	30.99
2047	NYSE	ERJ	Thu, Sep 11, 2008	29.99	30.89	29.58	30.89
2046	NYSE	ERJ	Wed, Sep 10, 2008	31.37	31.83	30.85	30.93
2045	NYSE	ERJ	Tue, Sep 9, 2008	31.96	32.15	30.92	31.05
2044	NYSE	ERJ	Mon, Sep 8, 2008	33.46	33.95	31.65	32.00
2043	NYSE	ERJ	Fri, Sep 5, 2008	31.37	32.98	30.99	32.98
2042	NYSE	ERJ	Thu, Sep 4, 2008	33.48	34.15	32.43	32.54
2041	NYSE	ERJ	Wed, Sep 3, 2008	34.87	35.00	34.40	34.65
2040	NYSE	ERJ	Tue, Sep 2, 2008	34.25	34.98	34.24	34.62
2039	NYSE	ERJ	Fri, Aug 29, 2008	33.59	34.16	33.46	33.95
2038	NYSE	ERJ	Thu, Aug 28, 2008	33.10	33.97	33.08	33.73
2037	NYSE	ERJ	Wed, Aug 27, 2008	33.11	33.19	32.56	32.98
2036	NYSE	ERJ	Tue, Aug 26, 2008	32.86	33.20	32.56	33.11
2035	NYSE	ERJ	Mon, Aug 25, 2008	33.41	33.47	32.30	32.53
2034	NYSE	ERJ	Fri, Aug 22, 2008	32.61	33.14	32.54	33.00
2033	NYSE	ERJ	Thu, Aug 21, 2008	32.49	32.68	32.12	32.54
2032	NYSE	ERJ	Wed, Aug 20, 2008	32.48	33.23	32.42	32.97
2031	NYSE	ERJ	Tue, Aug 19, 2008	32.89	32.89	31.79	32.51
2030	NYSE	ERJ	Mon, Aug 18, 2008	32.88	33.10	32.39	32.97
2029	NYSE	ERJ	Fri, Aug 15, 2008	32.35	32.79	31.92	32.67
2028	NYSE	ERJ	Thu, Aug 14, 2008	31.58	32.57	31.58	32.35
2027	NYSE	ERJ	Wed, Aug 13, 2008	31.46	32.17	31.33	32.12
2026	NYSE	ERJ	Tue, Aug 12, 2008	29.53	31.49	29.53	31.35
2025	NYSE	ERJ	Mon, Aug 11, 2008	29.77	30.05	29.16	29.90
2024	NYSE	ERJ	Fri, Aug 8, 2008	28.79	29.89	28.75	29.52
2023	NYSE	ERJ	Thu, Aug 7, 2008	29.26	29.81	28.75	28.89
2022	NYSE	ERJ	Wed, Aug 6, 2008	30.66	30.85	29.89	30.14
2021	NYSE	ERJ	Tue, Aug 5, 2008	30.21	31.14	30.17	30.65
2020	NYSE	ERJ	Mon, Aug 4, 2008	29.49	30.00	28.87	29.82
2019	NYSE	ERJ	Fri, Aug 1, 2008	31.43	31.72	29.50	29.74
2018	NYSE	ERJ	Thu, Jul 31, 2008	31.00	31.42	30.51	30.56
2017	NYSE	ERJ	Wed, Jul 30, 2008	31.62	32.19	31.18	31.81
2016	NYSE	ERJ	Tue, Jul 29, 2008	30.54	31.30	29.98	31.21
2015	NYSE	ERJ	Mon, Jul 28, 2008	31.08	31.69	29.71	29.83
2014	NYSE	ERJ	Fri, Jul 25, 2008	30.11	30.87	29.93	30.26
2013	NYSE	ERJ	Thu, Jul 24, 2008	30.85	30.85	29.79	30.12
2012	NYSE	ERJ	Wed, Jul 23, 2008	30.95	31.47	30.29	30.89
2011	NYSE	ERJ	Tue, Jul 22, 2008	28.78	30.90	28.16	30.74
2010	NYSE	ERJ	Mon, Jul 21, 2008	28.50	30.12	28.50	29.07
2009	NYSE	ERJ	Fri, Jul 18, 2008	29.54	29.54	28.09	28.42
2008	NYSE	ERJ	Thu, Jul 17, 2008	29.80	30.97	28.69	29.29
2007	NYSE	ERJ	Wed, Jul 16, 2008	27.45	29.88	26.84	29.62
2006	NYSE	ERJ	Tue, Jul 15, 2008	26.15	27.57	25.60	27.26
2005	NYSE	ERJ	Mon, Jul 14, 2008	28.31	28.31	26.55	26.66
2004	NYSE	ERJ	Fri, Jul 11, 2008	27.00	27.45	26.40	27.07
2003	NYSE	ERJ	Thu, Jul 10, 2008	27.88	27.92	26.78	27.21
2002	NYSE	ERJ	Wed, Jul 9, 2008	27.58	28.20	26.88	26.99
2001	NYSE	ERJ	Tue, Jul 8, 2008	26.00	27.89	25.95	27.81
2000	NYSE	ERJ	Mon, Jul 7, 2008	25.27	25.40	24.37	25.06
1999	NYSE	ERJ	Thu, Jul 3, 2008	24.55	24.62	23.80	24.42
1998	NYSE	ERJ	Wed, Jul 2, 2008	26.40	26.50	24.82	24.91
1997	NYSE	ERJ	Tue, Jul 1, 2008	25.66	26.52	25.50	26.10
1996	NYSE	ERJ	Mon, Jun 30, 2008	26.30	26.85	26.30	26.50
1995	NYSE	ERJ	Fri, Jun 27, 2008	28.24	28.33	26.53	26.84
1994	NYSE	ERJ	Thu, Jun 26, 2008	28.90	28.90	27.67	27.91
1993	NYSE	ERJ	Wed, Jun 25, 2008	29.07	29.08	28.21	28.94
1992	NYSE	ERJ	Tue, Jun 24, 2008	29.38	29.79	28.86	29.11
1991	NYSE	ERJ	Mon, Jun 23, 2008	30.88	30.97	29.57	29.78
1990	NYSE	ERJ	Fri, Jun 20, 2008	29.69	30.61	29.50	30.50
1989	NYSE	ERJ	Thu, Jun 19, 2008	29.44	30.00	29.33	29.85
1988	NYSE	ERJ	Wed, Jun 18, 2008	30.40	30.61	29.32	29.73
1987	NYSE	ERJ	Tue, Jun 17, 2008	31.29	31.50	30.62	30.72
1986	NYSE	ERJ	Mon, Jun 16, 2008	31.54	31.55	30.90	31.11
1985	NYSE	ERJ	Fri, Jun 13, 2008	31.46	31.67	30.91	31.55
1984	NYSE	ERJ	Thu, Jun 12, 2008	32.05	32.37	31.20	31.45
1983	NYSE	ERJ	Wed, Jun 11, 2008	32.66	32.66	31.56	31.68
1982	NYSE	ERJ	Tue, Jun 10, 2008	32.22	32.22	30.86	31.90
1981	NYSE	ERJ	Mon, Jun 9, 2008	33.50	33.78	31.97	32.51
1980	NYSE	ERJ	Fri, Jun 6, 2008	34.45	34.50	33.18	33.27
1979	NYSE	ERJ	Thu, Jun 5, 2008	34.87	35.00	34.34	34.71
1978	NYSE	ERJ	Wed, Jun 4, 2008	34.95	35.15	34.40	34.61
1977	NYSE	ERJ	Tue, Jun 3, 2008	35.90	35.90	34.41	34.98
1976	NYSE	ERJ	Mon, Jun 2, 2008	37.64	37.72	35.36	35.52
1975	NYSE	ERJ	Fri, May 30, 2008	37.70	38.19	36.84	37.52
1974	NYSE	ERJ	Thu, May 29, 2008	36.53	37.00	36.05	36.76
1973	NYSE	ERJ	Wed, May 28, 2008	36.29	36.46	35.45	36.15
1972	NYSE	ERJ	Tue, May 27, 2008	37.93	38.06	36.08	36.58
1971	NYSE	ERJ	Fri, May 23, 2008	38.62	38.70	37.58	37.80
1970	NYSE	ERJ	Thu, May 22, 2008	40.40	40.40	37.78	38.13
1969	NYSE	ERJ	Wed, May 21, 2008	41.45	41.94	40.21	40.36
1968	NYSE	ERJ	Tue, May 20, 2008	41.89	41.89	41.40	41.56
1967	NYSE	ERJ	Mon, May 19, 2008	42.36	42.36	41.70	41.89
1966	NYSE	ERJ	Fri, May 16, 2008	41.95	42.14	41.59	42.09
1965	NYSE	ERJ	Thu, May 15, 2008	41.52	41.84	41.12	41.84
1964	NYSE	ERJ	Wed, May 14, 2008	41.63	41.95	41.19	41.27
1963	NYSE	ERJ	Tue, May 13, 2008	41.39	41.50	40.96	41.16
1962	NYSE	ERJ	Mon, May 12, 2008	41.06	41.49	40.59	41.46
1961	NYSE	ERJ	Fri, May 9, 2008	40.24	40.87	40.17	40.69
1960	NYSE	ERJ	Thu, May 8, 2008	40.80	40.87	40.26	40.44
1959	NYSE	ERJ	Wed, May 7, 2008	41.56	41.77	40.55	40.80
1958	NYSE	ERJ	Tue, May 6, 2008	41.35	42.03	41.15	41.96
1957	NYSE	ERJ	Mon, May 5, 2008	42.01	42.14	41.31	41.66
1956	NYSE	ERJ	Fri, May 2, 2008	43.29	43.43	41.52	42.08
1955	NYSE	ERJ	Thu, May 1, 2008	41.92	43.32	41.60	43.16
1954	NYSE	ERJ	Wed, Apr 30, 2008	41.19	41.95	40.89	41.68
1953	NYSE	ERJ	Tue, Apr 29, 2008	41.50	41.76	41.00	41.12
1952	NYSE	ERJ	Mon, Apr 28, 2008	41.51	42.00	41.49	41.56
1951	NYSE	ERJ	Fri, Apr 25, 2008	42.17	42.22	41.24	41.76
1950	NYSE	ERJ	Thu, Apr 24, 2008	42.16	42.16	41.00	41.68
1949	NYSE	ERJ	Wed, Apr 23, 2008	42.10	42.20	41.30	41.80
1948	NYSE	ERJ	Tue, Apr 22, 2008	42.87	43.22	41.87	42.13
1947	NYSE	ERJ	Mon, Apr 21, 2008	42.20	42.94	42.10	42.87
1946	NYSE	ERJ	Fri, Apr 18, 2008	42.35	42.48	41.69	42.22
1945	NYSE	ERJ	Thu, Apr 17, 2008	41.88	42.41	41.85	42.00
1944	NYSE	ERJ	Wed, Apr 16, 2008	41.54	42.15	41.27	41.93
1943	NYSE	ERJ	Tue, Apr 15, 2008	41.41	42.22	41.16	41.35
1942	NYSE	ERJ	Mon, Apr 14, 2008	43.00	43.00	41.34	41.51
1941	NYSE	ERJ	Fri, Apr 11, 2008	43.00	43.66	42.51	42.68
1940	NYSE	ERJ	Thu, Apr 10, 2008	43.34	44.02	43.06	43.95
1939	NYSE	ERJ	Wed, Apr 9, 2008	43.99	44.21	42.35	42.88
1938	NYSE	ERJ	Tue, Apr 8, 2008	41.93	43.90	41.79	43.61
1937	NYSE	ERJ	Mon, Apr 7, 2008	42.11	42.50	41.78	41.96
1936	NYSE	ERJ	Fri, Apr 4, 2008	40.88	41.78	39.90	41.46
1935	NYSE	ERJ	Thu, Apr 3, 2008	40.50	40.60	39.53	40.45
1934	NYSE	ERJ	Wed, Apr 2, 2008	39.94	40.74	39.94	40.42
1933	NYSE	ERJ	Tue, Apr 1, 2008	40.34	40.42	39.61	39.98
1932	NYSE	ERJ	Mon, Mar 31, 2008	38.91	39.73	38.91	39.51
1931	NYSE	ERJ	Fri, Mar 28, 2008	40.23	40.34	39.20	39.27
1930	NYSE	ERJ	Thu, Mar 27, 2008	40.70	40.85	39.82	39.96
1929	NYSE	ERJ	Wed, Mar 26, 2008	40.82	40.82	40.00	40.23
1928	NYSE	ERJ	Tue, Mar 25, 2008	39.82	40.97	39.82	40.88
1927	NYSE	ERJ	Mon, Mar 24, 2008	40.03	41.25	40.00	40.92
1926	NYSE	ERJ	Thu, Mar 20, 2008	38.27	40.11	38.05	40.00
1925	NYSE	ERJ	Wed, Mar 19, 2008	41.02	41.05	39.31	39.50
1924	NYSE	ERJ	Tue, Mar 18, 2008	41.20	41.25	40.06	41.05
1923	NYSE	ERJ	Mon, Mar 17, 2008	40.60	41.05	40.00	40.46
1922	NYSE	ERJ	Fri, Mar 14, 2008	42.70	43.37	41.24	42.14
1921	NYSE	ERJ	Thu, Mar 13, 2008	41.45	41.90	40.63	41.79
1920	NYSE	ERJ	Wed, Mar 12, 2008	42.23	42.87	41.50	42.56
1919	NYSE	ERJ	Tue, Mar 11, 2008	42.67	42.67	41.24	42.31
1918	NYSE	ERJ	Mon, Mar 10, 2008	42.10	42.20	41.10	41.32
1917	NYSE	ERJ	Fri, Mar 7, 2008	42.36	43.10	42.04	42.25
1916	NYSE	ERJ	Thu, Mar 6, 2008	43.55	43.74	42.42	42.47
1915	NYSE	ERJ	Wed, Mar 5, 2008	44.24	44.60	43.23	43.97
1914	NYSE	ERJ	Tue, Mar 4, 2008	43.96	44.30	43.07	43.38
1913	NYSE	ERJ	Mon, Mar 3, 2008	44.47	44.59	43.81	43.93
1912	NYSE	ERJ	Fri, Feb 29, 2008	45.20	45.49	44.20	44.32
1911	NYSE	ERJ	Thu, Feb 28, 2008	47.00	47.00	45.60	45.90
1910	NYSE	ERJ	Wed, Feb 27, 2008	47.60	48.50	47.15	47.40
1909	NYSE	ERJ	Tue, Feb 26, 2008	46.55	47.42	46.21	47.35
1908	NYSE	ERJ	Mon, Feb 25, 2008	44.98	46.59	44.98	46.55
1907	NYSE	ERJ	Fri, Feb 22, 2008	46.05	46.05	44.77	45.52
1906	NYSE	ERJ	Thu, Feb 21, 2008	44.71	46.46	44.71	45.00
1905	NYSE	ERJ	Wed, Feb 20, 2008	43.75	45.49	43.51	45.34
1904	NYSE	ERJ	Tue, Feb 19, 2008	45.53	45.53	43.58	43.75
1903	NYSE	ERJ	Fri, Feb 15, 2008	45.00	45.00	43.49	44.17
1902	NYSE	ERJ	Thu, Feb 14, 2008	46.00	46.00	44.41	44.71
1901	NYSE	ERJ	Wed, Feb 13, 2008	46.19	46.22	44.90	45.45
1900	NYSE	ERJ	Tue, Feb 12, 2008	45.71	46.63	45.15	45.73
1899	NYSE	ERJ	Mon, Feb 11, 2008	43.18	44.50	43.18	44.15
1898	NYSE	ERJ	Fri, Feb 8, 2008	42.15	42.63	41.93	42.52
1897	NYSE	ERJ	Thu, Feb 7, 2008	41.80	42.49	41.41	42.42
1896	NYSE	ERJ	Wed, Feb 6, 2008	42.22	43.49	41.91	42.16
1895	NYSE	ERJ	Tue, Feb 5, 2008	43.80	43.96	42.00	42.19
1894	NYSE	ERJ	Mon, Feb 4, 2008	44.45	44.65	43.73	44.22
1893	NYSE	ERJ	Fri, Feb 1, 2008	44.14	45.22	43.80	44.60
1892	NYSE	ERJ	Thu, Jan 31, 2008	41.76	44.00	41.66	43.40
1891	NYSE	ERJ	Wed, Jan 30, 2008	42.17	42.92	41.68	42.60
1890	NYSE	ERJ	Tue, Jan 29, 2008	42.40	42.46	41.65	41.90
1889	NYSE	ERJ	Mon, Jan 28, 2008	41.13	42.19	40.74	42.15
1888	NYSE	ERJ	Fri, Jan 25, 2008	42.50	42.62	40.69	40.98
1887	NYSE	ERJ	Thu, Jan 24, 2008	41.03	43.17	40.98	42.09
1886	NYSE	ERJ	Wed, Jan 23, 2008	40.54	41.77	39.50	41.16
1885	NYSE	ERJ	Tue, Jan 22, 2008	40.42	42.76	37.03	41.46
1884	NYSE	ERJ	Fri, Jan 18, 2008	42.32	43.70	41.86	42.09
1883	NYSE	ERJ	Thu, Jan 17, 2008	43.88	45.28	42.06	42.37
1882	NYSE	ERJ	Wed, Jan 16, 2008	43.66	44.38	43.01	43.44
1881	NYSE	ERJ	Tue, Jan 15, 2008	45.14	45.47	44.01	44.33
1880	NYSE	ERJ	Mon, Jan 14, 2008	46.58	46.58	44.85	45.95
1879	NYSE	ERJ	Fri, Jan 11, 2008	47.29	47.49	45.55	45.77
1878	NYSE	ERJ	Thu, Jan 10, 2008	47.57	48.41	46.90	48.01
1877	NYSE	ERJ	Wed, Jan 9, 2008	44.59	47.70	44.59	47.70
1876	NYSE	ERJ	Tue, Jan 8, 2008	46.19	46.60	45.30	45.35
1875	NYSE	ERJ	Mon, Jan 7, 2008	45.96	46.42	45.50	45.87
1874	NYSE	ERJ	Fri, Jan 4, 2008	46.31	46.90	45.75	45.77
1873	NYSE	ERJ	Thu, Jan 3, 2008	45.46	47.07	45.13	46.66
1872	NYSE	ERJ	Wed, Jan 2, 2008	45.39	45.82	44.96	45.13
1871	NYSE	ERJ	Mon, Dec 31, 2007	45.50	46.05	45.38	45.59
1870	NYSE	ERJ	Fri, Dec 28, 2007	47.74	47.74	46.16	46.20
1869	NYSE	ERJ	Thu, Dec 27, 2007	46.73	47.49	46.73	46.94
1868	NYSE	ERJ	Wed, Dec 26, 2007	46.75	47.70	46.67	47.56
1867	NYSE	ERJ	Mon, Dec 24, 2007	45.86	47.46	45.70	46.84
1866	NYSE	ERJ	Fri, Dec 21, 2007	45.57	46.84	45.37	45.87
1865	NYSE	ERJ	Thu, Dec 20, 2007	45.66	45.95	44.97	45.95
1864	NYSE	ERJ	Wed, Dec 19, 2007	44.73	46.15	44.28	45.86
1863	NYSE	ERJ	Tue, Dec 18, 2007	44.01	45.36	43.75	45.02
1862	NYSE	ERJ	Mon, Dec 17, 2007	44.90	47.08	44.60	44.75
1861	NYSE	ERJ	Fri, Dec 14, 2007	45.71	47.84	45.71	47.20
1860	NYSE	ERJ	Thu, Dec 13, 2007	45.30	47.19	45.30	46.82
1859	NYSE	ERJ	Wed, Dec 12, 2007	47.57	48.50	46.57	46.84
1858	NYSE	ERJ	Tue, Dec 11, 2007	48.01	48.73	46.74	46.87
1857	NYSE	ERJ	Mon, Dec 10, 2007	47.60	48.56	47.42	48.51
1856	NYSE	ERJ	Fri, Dec 7, 2007	47.66	47.90	47.32	47.60
1855	NYSE	ERJ	Thu, Dec 6, 2007	46.91	47.55	46.66	47.33
1854	NYSE	ERJ	Wed, Dec 5, 2007	45.53	46.79	45.16	46.10
1853	NYSE	ERJ	Tue, Dec 4, 2007	43.04	45.04	43.04	44.59
1852	NYSE	ERJ	Mon, Dec 3, 2007	42.82	44.80	42.82	43.80
1851	NYSE	ERJ	Fri, Nov 30, 2007	44.00	45.26	43.28	43.58
1850	NYSE	ERJ	Thu, Nov 29, 2007	44.58	44.58	43.36	43.83
1849	NYSE	ERJ	Wed, Nov 28, 2007	43.63	44.30	43.57	44.25
1848	NYSE	ERJ	Tue, Nov 27, 2007	42.55	44.00	42.00	43.63
1847	NYSE	ERJ	Mon, Nov 26, 2007	44.25	44.25	42.42	42.76
1846	NYSE	ERJ	Fri, Nov 23, 2007	45.32	45.32	43.32	44.25
1845	NYSE	ERJ	Wed, Nov 21, 2007	45.95	46.05	44.28	44.50
1844	NYSE	ERJ	Tue, Nov 20, 2007	47.85	48.27	46.28	46.93
1843	NYSE	ERJ	Mon, Nov 19, 2007	48.10	48.78	47.18	47.24
1842	NYSE	ERJ	Fri, Nov 16, 2007	47.11	48.94	47.11	48.83
1841	NYSE	ERJ	Thu, Nov 15, 2007	47.37	48.59	47.29	47.96
1840	NYSE	ERJ	Wed, Nov 14, 2007	49.33	49.33	47.80	47.81
1839	NYSE	ERJ	Tue, Nov 13, 2007	47.90	49.09	47.40	48.99
1838	NYSE	ERJ	Mon, Nov 12, 2007	45.22	47.61	45.22	46.01
1837	NYSE	ERJ	Fri, Nov 9, 2007	45.66	46.92	45.28	46.29
1836	NYSE	ERJ	Thu, Nov 8, 2007	46.44	48.20	46.36	46.84
1835	NYSE	ERJ	Wed, Nov 7, 2007	48.79	48.79	46.77	46.85
1834	NYSE	ERJ	Tue, Nov 6, 2007	48.84	49.28	48.40	48.94
1833	NYSE	ERJ	Mon, Nov 5, 2007	48.00	48.78	47.91	48.01
1832	NYSE	ERJ	Fri, Nov 2, 2007	47.95	48.35	47.55	47.88
1831	NYSE	ERJ	Thu, Nov 1, 2007	48.11	48.11	46.95	47.69
1830	NYSE	ERJ	Wed, Oct 31, 2007	48.35	49.07	48.26	48.77
1829	NYSE	ERJ	Tue, Oct 30, 2007	47.96	48.66	47.75	48.35
1828	NYSE	ERJ	Mon, Oct 29, 2007	48.30	48.99	48.09	48.46
1827	NYSE	ERJ	Fri, Oct 26, 2007	48.69	48.97	47.43	47.95
1826	NYSE	ERJ	Thu, Oct 25, 2007	48.68	48.72	47.74	48.00
1825	NYSE	ERJ	Wed, Oct 24, 2007	48.70	49.28	47.93	48.36
1824	NYSE	ERJ	Tue, Oct 23, 2007	48.84	49.20	48.50	49.01
1823	NYSE	ERJ	Mon, Oct 22, 2007	47.69	48.62	47.29	48.26
1822	NYSE	ERJ	Fri, Oct 19, 2007	49.15	49.20	47.80	47.94
1821	NYSE	ERJ	Thu, Oct 18, 2007	48.73	49.51	48.40	49.37
1820	NYSE	ERJ	Wed, Oct 17, 2007	48.47	49.00	47.93	48.87
1819	NYSE	ERJ	Tue, Oct 16, 2007	48.24	48.53	47.46	48.33
1818	NYSE	ERJ	Mon, Oct 15, 2007	49.16	49.48	47.88	48.56
1817	NYSE	ERJ	Fri, Oct 12, 2007	48.70	49.31	48.41	49.19
1816	NYSE	ERJ	Thu, Oct 11, 2007	50.08	50.41	48.25	48.93
1815	NYSE	ERJ	Wed, Oct 10, 2007	50.26	50.26	49.42	49.58
1814	NYSE	ERJ	Tue, Oct 9, 2007	49.70	50.40	48.90	50.31
1813	NYSE	ERJ	Mon, Oct 8, 2007	48.92	50.36	48.39	49.88
1812	NYSE	ERJ	Fri, Oct 5, 2007	46.94	48.48	46.79	47.93
1811	NYSE	ERJ	Thu, Oct 4, 2007	45.67	46.64	45.22	46.26
1810	NYSE	ERJ	Wed, Oct 3, 2007	45.50	45.77	44.81	45.28
1809	NYSE	ERJ	Tue, Oct 2, 2007	45.27	45.92	44.48	45.76
1808	NYSE	ERJ	Mon, Oct 1, 2007	44.49	45.76	43.56	45.41
1807	NYSE	ERJ	Fri, Sep 28, 2007	43.97	44.20	43.34	43.92
1806	NYSE	ERJ	Thu, Sep 27, 2007	44.75	45.00	43.10	43.97
1805	NYSE	ERJ	Wed, Sep 26, 2007	45.93	45.93	44.52	44.93
1804	NYSE	ERJ	Tue, Sep 25, 2007	44.31	45.42	44.11	45.42
1803	NYSE	ERJ	Mon, Sep 24, 2007	44.37	45.10	44.25	44.89
1802	NYSE	ERJ	Fri, Sep 21, 2007	43.74	44.30	43.58	44.05
1801	NYSE	ERJ	Thu, Sep 20, 2007	43.38	43.57	42.78	43.27
1800	NYSE	ERJ	Wed, Sep 19, 2007	44.42	44.77	42.93	43.09
1799	NYSE	ERJ	Tue, Sep 18, 2007	42.64	43.90	41.94	43.84
1798	NYSE	ERJ	Mon, Sep 17, 2007	41.45	42.15	41.13	42.02
1797	NYSE	ERJ	Fri, Sep 14, 2007	41.25	42.44	41.25	41.81
1796	NYSE	ERJ	Thu, Sep 13, 2007	41.50	42.23	41.49	41.88
1795	NYSE	ERJ	Wed, Sep 12, 2007	42.41	42.41	41.34	41.96
1794	NYSE	ERJ	Tue, Sep 11, 2007	42.70	43.25	42.00	42.35
1793	NYSE	ERJ	Mon, Sep 10, 2007	43.35	43.35	42.06	42.61
1792	NYSE	ERJ	Fri, Sep 7, 2007	45.85	45.85	44.30	44.35
1791	NYSE	ERJ	Thu, Sep 6, 2007	45.50	45.91	45.20	45.83
1790	NYSE	ERJ	Wed, Sep 5, 2007	46.10	46.10	44.83	45.27
1789	NYSE	ERJ	Tue, Sep 4, 2007	44.40	46.65	44.40	45.76
1788	NYSE	ERJ	Fri, Aug 31, 2007	44.76	45.48	44.46	45.16
1787	NYSE	ERJ	Thu, Aug 30, 2007	43.80	44.94	43.35	43.98
1786	NYSE	ERJ	Wed, Aug 29, 2007	41.76	44.33	41.76	44.25
1785	NYSE	ERJ	Tue, Aug 28, 2007	41.56	41.93	41.04	41.57
1784	NYSE	ERJ	Mon, Aug 27, 2007	42.35	42.41	41.54	41.56
1783	NYSE	ERJ	Fri, Aug 24, 2007	40.90	42.35	40.67	42.26
1782	NYSE	ERJ	Thu, Aug 23, 2007	41.94	42.13	40.92	41.07
1781	NYSE	ERJ	Wed, Aug 22, 2007	42.04	42.23	40.67	41.42
1780	NYSE	ERJ	Tue, Aug 21, 2007	41.75	42.05	39.91	40.32
1779	NYSE	ERJ	Mon, Aug 20, 2007	42.72	43.11	41.04	41.86
1778	NYSE	ERJ	Fri, Aug 17, 2007	42.28	44.02	41.18	42.87
1777	NYSE	ERJ	Thu, Aug 16, 2007	38.68	42.00	35.59	42.00
1776	NYSE	ERJ	Wed, Aug 15, 2007	43.02	44.54	41.35	41.89
1775	NYSE	ERJ	Tue, Aug 14, 2007	47.62	47.73	46.23	46.25
1774	NYSE	ERJ	Mon, Aug 13, 2007	47.74	48.00	46.82	47.52
1773	NYSE	ERJ	Fri, Aug 10, 2007	47.14	48.31	46.85	47.25
1772	NYSE	ERJ	Thu, Aug 9, 2007	47.77	49.49	47.30	49.04
1771	NYSE	ERJ	Wed, Aug 8, 2007	48.80	49.93	48.79	49.93
1770	NYSE	ERJ	Tue, Aug 7, 2007	45.90	48.58	45.44	48.30
1769	NYSE	ERJ	Mon, Aug 6, 2007	44.13	46.54	43.21	46.46
1768	NYSE	ERJ	Fri, Aug 3, 2007	44.02	45.45	43.80	44.31
1767	NYSE	ERJ	Thu, Aug 2, 2007	43.84	44.53	43.38	43.77
1766	NYSE	ERJ	Wed, Aug 1, 2007	42.82	43.86	42.28	43.53
1765	NYSE	ERJ	Tue, Jul 31, 2007	44.85	45.27	43.14	43.23
1764	NYSE	ERJ	Mon, Jul 30, 2007	44.95	45.03	43.97	44.37
1763	NYSE	ERJ	Fri, Jul 27, 2007	44.61	45.29	44.14	44.64
1762	NYSE	ERJ	Thu, Jul 26, 2007	44.21	45.44	43.10	44.54
1761	NYSE	ERJ	Wed, Jul 25, 2007	46.20	46.61	45.67	46.09
1760	NYSE	ERJ	Tue, Jul 24, 2007	48.00	48.00	45.59	46.03
1759	NYSE	ERJ	Mon, Jul 23, 2007	48.70	48.89	47.80	48.00
1758	NYSE	ERJ	Fri, Jul 20, 2007	48.98	49.23	47.75	48.10
1757	NYSE	ERJ	Thu, Jul 19, 2007	48.32	49.09	48.23	48.76
1756	NYSE	ERJ	Wed, Jul 18, 2007	48.42	48.44	47.32	48.01
1755	NYSE	ERJ	Tue, Jul 17, 2007	48.60	48.81	47.93	48.37
1754	NYSE	ERJ	Mon, Jul 16, 2007	50.13	50.13	47.88	47.93
1753	NYSE	ERJ	Fri, Jul 13, 2007	51.10	51.20	49.87	50.06
1752	NYSE	ERJ	Thu, Jul 12, 2007	51.02	51.38	50.75	51.18
1751	NYSE	ERJ	Wed, Jul 11, 2007	49.80	50.68	49.64	50.56
1750	NYSE	ERJ	Tue, Jul 10, 2007	49.14	50.08	49.13	49.72
1749	NYSE	ERJ	Mon, Jul 9, 2007	49.50	49.86	49.05	49.72
1748	NYSE	ERJ	Fri, Jul 6, 2007	48.93	49.10	48.60	49.01
1747	NYSE	ERJ	Thu, Jul 5, 2007	48.79	48.83	48.42	48.76
1746	NYSE	ERJ	Tue, Jul 3, 2007	49.25	49.32	48.54	48.71
1745	NYSE	ERJ	Mon, Jul 2, 2007	48.59	49.30	48.59	49.24
1744	NYSE	ERJ	Fri, Jun 29, 2007	48.55	49.11	48.04	48.21
1743	NYSE	ERJ	Thu, Jun 28, 2007	49.06	49.37	48.33	48.37
1742	NYSE	ERJ	Wed, Jun 27, 2007	48.03	48.72	47.83	48.69
1741	NYSE	ERJ	Tue, Jun 26, 2007	48.65	49.05	48.32	48.67
1740	NYSE	ERJ	Mon, Jun 25, 2007	48.67	49.13	48.20	48.40
1739	NYSE	ERJ	Fri, Jun 22, 2007	50.09	50.24	48.37	48.69
1738	NYSE	ERJ	Thu, Jun 21, 2007	50.12	50.56	49.62	50.27
1737	NYSE	ERJ	Wed, Jun 20, 2007	51.85	51.85	49.76	49.92
1736	NYSE	ERJ	Tue, Jun 19, 2007	51.15	51.44	50.18	50.35
1735	NYSE	ERJ	Mon, Jun 18, 2007	52.83	52.83	50.97	51.10
1734	NYSE	ERJ	Fri, Jun 15, 2007	51.03	51.82	50.59	51.43
1733	NYSE	ERJ	Thu, Jun 14, 2007	50.50	50.89	50.24	50.46
1732	NYSE	ERJ	Wed, Jun 13, 2007	48.69	50.03	48.56	49.97
1731	NYSE	ERJ	Tue, Jun 12, 2007	48.14	48.77	47.92	48.14
1730	NYSE	ERJ	Mon, Jun 11, 2007	47.40	48.27	47.19	47.88
1729	NYSE	ERJ	Fri, Jun 8, 2007	47.12	47.71	46.38	47.53
1728	NYSE	ERJ	Thu, Jun 7, 2007	47.95	48.30	46.96	47.60
1727	NYSE	ERJ	Wed, Jun 6, 2007	48.00	48.32	47.56	47.95
1726	NYSE	ERJ	Tue, Jun 5, 2007	48.39	49.30	48.08	48.35
1725	NYSE	ERJ	Mon, Jun 4, 2007	47.88	48.71	47.88	48.35
1724	NYSE	ERJ	Fri, Jun 1, 2007	48.91	49.25	48.26	48.38
1723	NYSE	ERJ	Thu, May 31, 2007	48.60	49.63	48.07	48.48
1722	NYSE	ERJ	Wed, May 30, 2007	47.36	48.71	47.25	48.61
1721	NYSE	ERJ	Tue, May 29, 2007	47.81	48.22	47.81	48.18
1720	NYSE	ERJ	Fri, May 25, 2007	46.62	47.55	46.53	47.49
1719	NYSE	ERJ	Thu, May 24, 2007	46.45	47.00	46.04	46.28
1718	NYSE	ERJ	Wed, May 23, 2007	46.52	47.18	46.31	46.66
1717	NYSE	ERJ	Tue, May 22, 2007	47.28	47.39	46.22	46.52
1716	NYSE	ERJ	Mon, May 21, 2007	47.21	47.64	47.00	47.09
1715	NYSE	ERJ	Fri, May 18, 2007	46.86	47.56	46.58	47.19
1714	NYSE	ERJ	Thu, May 17, 2007	47.28	47.34	46.71	47.01
1713	NYSE	ERJ	Wed, May 16, 2007	47.58	47.95	46.91	47.19
1712	NYSE	ERJ	Tue, May 15, 2007	45.82	48.18	45.00	47.57
1711	NYSE	ERJ	Mon, May 14, 2007	47.80	48.02	47.01	47.22
1710	NYSE	ERJ	Fri, May 11, 2007	46.82	47.51	46.60	47.33
1709	NYSE	ERJ	Thu, May 10, 2007	47.40	47.60	46.58	47.00
1708	NYSE	ERJ	Wed, May 9, 2007	47.10	47.55	46.97	47.39
1707	NYSE	ERJ	Tue, May 8, 2007	47.28	47.32	46.23	47.17
1706	NYSE	ERJ	Mon, May 7, 2007	47.14	47.50	47.14	47.49
1705	NYSE	ERJ	Fri, May 4, 2007	48.02	48.14	46.83	47.35
1704	NYSE	ERJ	Thu, May 3, 2007	49.10	49.10	48.10	48.35
1703	NYSE	ERJ	Wed, May 2, 2007	47.53	49.85	47.45	48.49
1702	NYSE	ERJ	Tue, May 1, 2007	46.90	47.85	46.90	47.53
1701	NYSE	ERJ	Mon, Apr 30, 2007	47.33	47.50	46.60	46.91
1700	NYSE	ERJ	Fri, Apr 27, 2007	46.81	47.32	46.61	47.12
1699	NYSE	ERJ	Thu, Apr 26, 2007	47.51	47.82	46.81	47.06
1698	NYSE	ERJ	Wed, Apr 25, 2007	47.95	47.95	47.21	47.49
1697	NYSE	ERJ	Tue, Apr 24, 2007	46.91	47.42	46.86	47.22
1696	NYSE	ERJ	Mon, Apr 23, 2007	47.60	47.86	47.26	47.34
1695	NYSE	ERJ	Fri, Apr 20, 2007	48.35	48.60	47.29	47.55
1694	NYSE	ERJ	Thu, Apr 19, 2007	47.82	48.33	47.49	47.83
1693	NYSE	ERJ	Wed, Apr 18, 2007	47.15	48.07	47.15	47.80
1692	NYSE	ERJ	Tue, Apr 17, 2007	47.20	47.31	47.02	47.04
1691	NYSE	ERJ	Mon, Apr 16, 2007	47.50	48.28	46.86	47.09
1690	NYSE	ERJ	Fri, Apr 13, 2007	46.80	47.04	46.52	47.04
1689	NYSE	ERJ	Thu, Apr 12, 2007	45.94	46.72	45.67	46.66
1688	NYSE	ERJ	Wed, Apr 11, 2007	46.82	46.88	46.09	46.44
1687	NYSE	ERJ	Tue, Apr 10, 2007	46.90	47.32	46.88	47.15
1686	NYSE	ERJ	Mon, Apr 9, 2007	47.75	47.83	46.84	47.00
1685	NYSE	ERJ	Thu, Apr 5, 2007	47.58	47.61	47.03	47.16
1684	NYSE	ERJ	Wed, Apr 4, 2007	48.05	48.50	47.30	47.51
1683	NYSE	ERJ	Tue, Apr 3, 2007	46.35	47.39	46.11	47.03
1682	NYSE	ERJ	Mon, Apr 2, 2007	45.90	46.06	45.37	45.85
1681	NYSE	ERJ	Fri, Mar 30, 2007	44.60	45.95	44.36	45.86
1680	NYSE	ERJ	Thu, Mar 29, 2007	47.29	47.29	44.02	44.85
1679	NYSE	ERJ	Wed, Mar 28, 2007	44.10	44.54	43.89	44.10
1678	NYSE	ERJ	Tue, Mar 27, 2007	44.85	45.08	44.52	44.79
1677	NYSE	ERJ	Mon, Mar 26, 2007	45.28	45.70	44.54	44.84
1676	NYSE	ERJ	Fri, Mar 23, 2007	44.42	45.62	44.25	45.24
1675	NYSE	ERJ	Thu, Mar 22, 2007	45.75	45.75	44.22	44.80
1674	NYSE	ERJ	Wed, Mar 21, 2007	45.35	46.25	44.78	45.85
1673	NYSE	ERJ	Tue, Mar 20, 2007	44.92	45.78	44.72	45.02
1672	NYSE	ERJ	Mon, Mar 19, 2007	45.08	45.50	44.77	45.39
1671	NYSE	ERJ	Fri, Mar 16, 2007	44.75	44.95	44.40	44.85
1670	NYSE	ERJ	Thu, Mar 15, 2007	45.07	45.38	44.76	45.05
1669	NYSE	ERJ	Wed, Mar 14, 2007	44.85	45.83	44.78	45.55
1668	NYSE	ERJ	Tue, Mar 13, 2007	45.33	46.15	44.94	45.04
1667	NYSE	ERJ	Mon, Mar 12, 2007	45.35	45.84	45.15	45.76
1666	NYSE	ERJ	Fri, Mar 9, 2007	45.50	45.57	45.13	45.43
1665	NYSE	ERJ	Thu, Mar 8, 2007	45.55	45.71	44.91	45.38
1664	NYSE	ERJ	Wed, Mar 7, 2007	44.93	45.30	44.57	45.04
1663	NYSE	ERJ	Tue, Mar 6, 2007	44.60	45.74	44.50	45.18
1662	NYSE	ERJ	Mon, Mar 5, 2007	43.80	44.94	43.79	44.50
1661	NYSE	ERJ	Fri, Mar 2, 2007	44.58	45.16	44.00	44.51
1660	NYSE	ERJ	Thu, Mar 1, 2007	44.65	45.44	42.15	45.06
1659	NYSE	ERJ	Wed, Feb 28, 2007	45.02	46.35	44.85	45.35
1658	NYSE	ERJ	Tue, Feb 27, 2007	44.75	45.78	44.58	45.00
1657	NYSE	ERJ	Mon, Feb 26, 2007	45.80	46.00	45.70	45.85
1656	NYSE	ERJ	Fri, Feb 23, 2007	45.75	45.98	45.40	45.80
1655	NYSE	ERJ	Thu, Feb 22, 2007	46.64	46.69	45.90	46.05
1654	NYSE	ERJ	Wed, Feb 21, 2007	46.10	46.44	45.68	46.12
1653	NYSE	ERJ	Tue, Feb 20, 2007	45.99	46.50	45.19	46.23
1652	NYSE	ERJ	Fri, Feb 16, 2007	45.70	45.99	45.45	45.98
1651	NYSE	ERJ	Thu, Feb 15, 2007	45.50	45.63	45.07	45.38
1650	NYSE	ERJ	Wed, Feb 14, 2007	44.50	45.44	44.25	45.15
1649	NYSE	ERJ	Tue, Feb 13, 2007	43.95	45.02	43.84	44.60
1648	NYSE	ERJ	Mon, Feb 12, 2007	44.30	44.82	43.70	44.14
1647	NYSE	ERJ	Fri, Feb 9, 2007	41.74	45.25	41.74	44.57
1646	NYSE	ERJ	Thu, Feb 8, 2007	43.90	44.41	43.76	44.24
1645	NYSE	ERJ	Wed, Feb 7, 2007	42.90	44.34	42.50	44.00
1644	NYSE	ERJ	Tue, Feb 6, 2007	41.10	41.74	40.80	41.59
1643	NYSE	ERJ	Mon, Feb 5, 2007	41.05	41.19	40.47	41.04
1642	NYSE	ERJ	Fri, Feb 2, 2007	41.34	41.34	40.86	41.12
1641	NYSE	ERJ	Thu, Feb 1, 2007	41.00	41.20	40.52	41.08
1640	NYSE	ERJ	Wed, Jan 31, 2007	39.55	40.65	39.53	40.55
1639	NYSE	ERJ	Tue, Jan 30, 2007	39.15	39.80	38.75	39.73
1638	NYSE	ERJ	Mon, Jan 29, 2007	40.19	40.19	39.10	39.31
1637	NYSE	ERJ	Fri, Jan 26, 2007	40.46	40.46	39.85	40.19
1636	NYSE	ERJ	Thu, Jan 25, 2007	40.42	40.57	40.00	40.44
1635	NYSE	ERJ	Wed, Jan 24, 2007	41.17	41.18	40.22	40.59
1634	NYSE	ERJ	Tue, Jan 23, 2007	40.30	41.70	40.13	41.36
1633	NYSE	ERJ	Mon, Jan 22, 2007	41.55	41.70	40.31	40.43
1632	NYSE	ERJ	Fri, Jan 19, 2007	40.58	41.40	40.24	41.13
1631	NYSE	ERJ	Thu, Jan 18, 2007	40.70	40.95	39.96	40.50
1630	NYSE	ERJ	Wed, Jan 17, 2007	39.70	40.48	39.51	40.35
1629	NYSE	ERJ	Tue, Jan 16, 2007	39.76	40.27	39.22	40.01
1628	NYSE	ERJ	Fri, Jan 12, 2007	39.64	39.90	39.11	39.43
1627	NYSE	ERJ	Thu, Jan 11, 2007	39.10	39.92	38.93	39.45
1626	NYSE	ERJ	Wed, Jan 10, 2007	38.70	39.29	38.36	39.10
1625	NYSE	ERJ	Tue, Jan 9, 2007	39.63	39.63	38.79	39.01
1624	NYSE	ERJ	Mon, Jan 8, 2007	39.79	40.14	38.85	39.77
1623	NYSE	ERJ	Fri, Jan 5, 2007	40.80	40.80	38.66	39.79
1622	NYSE	ERJ	Thu, Jan 4, 2007	40.78	41.07	40.54	40.65
1621	NYSE	ERJ	Wed, Jan 3, 2007	41.15	41.43	40.67	40.78
1620	NYSE	ERJ	Fri, Dec 29, 2006	41.16	41.43	41.10	41.43
1619	NYSE	ERJ	Thu, Dec 28, 2006	41.48	41.60	40.89	41.16
1618	NYSE	ERJ	Wed, Dec 27, 2006	40.35	41.25	40.35	41.22
1617	NYSE	ERJ	Tue, Dec 26, 2006	40.31	40.41	40.14	40.27
1616	NYSE	ERJ	Fri, Dec 22, 2006	40.60	40.61	40.20	40.50
1615	NYSE	ERJ	Thu, Dec 21, 2006	40.72	41.06	40.40	40.60
1614	NYSE	ERJ	Wed, Dec 20, 2006	41.12	41.38	40.71	40.79
1613	NYSE	ERJ	Tue, Dec 19, 2006	42.28	42.52	41.91	42.33
1612	NYSE	ERJ	Mon, Dec 18, 2006	44.00	44.19	42.12	42.49
1611	NYSE	ERJ	Fri, Dec 15, 2006	43.87	44.00	43.04	43.46
1610	NYSE	ERJ	Thu, Dec 14, 2006	43.28	43.95	43.27	43.44
1609	NYSE	ERJ	Wed, Dec 13, 2006	43.00	43.32	42.63	43.27
1608	NYSE	ERJ	Tue, Dec 12, 2006	42.32	42.66	42.22	42.37
1607	NYSE	ERJ	Mon, Dec 11, 2006	41.67	42.34	41.67	42.32
1606	NYSE	ERJ	Fri, Dec 8, 2006	41.50	41.60	41.21	41.47
1605	NYSE	ERJ	Thu, Dec 7, 2006	42.20	42.35	41.16	41.45
1604	NYSE	ERJ	Wed, Dec 6, 2006	42.36	42.48	41.70	41.70
1603	NYSE	ERJ	Tue, Dec 5, 2006	41.93	42.64	41.67	42.58
1602	NYSE	ERJ	Mon, Dec 4, 2006	40.85	41.76	40.85	41.37
1601	NYSE	ERJ	Fri, Dec 1, 2006	41.51	41.51	40.37	40.68
1600	NYSE	ERJ	Thu, Nov 30, 2006	41.65	41.86	40.91	41.64
1599	NYSE	ERJ	Wed, Nov 29, 2006	41.75	42.10	41.42	41.77
1598	NYSE	ERJ	Tue, Nov 28, 2006	41.42	41.70	41.21	41.60
1597	NYSE	ERJ	Mon, Nov 27, 2006	42.23	42.30	41.14	41.50
1596	NYSE	ERJ	Fri, Nov 24, 2006	41.90	42.57	41.88	42.45
1595	NYSE	ERJ	Wed, Nov 22, 2006	42.58	42.90	42.09	42.24
1594	NYSE	ERJ	Tue, Nov 21, 2006	42.58	42.85	42.33	42.69
1593	NYSE	ERJ	Mon, Nov 20, 2006	42.68	43.19	42.32	42.87
1592	NYSE	ERJ	Fri, Nov 17, 2006	42.80	43.09	42.38	42.46
1591	NYSE	ERJ	Thu, Nov 16, 2006	42.14	42.86	41.87	42.71
1590	NYSE	ERJ	Wed, Nov 15, 2006	41.72	42.99	41.72	42.36
1589	NYSE	ERJ	Tue, Nov 14, 2006	41.54	41.98	41.29	41.85
1588	NYSE	ERJ	Mon, Nov 13, 2006	40.90	41.49	40.59	41.29
1587	NYSE	ERJ	Fri, Nov 10, 2006	41.72	41.76	41.02	41.37
1586	NYSE	ERJ	Thu, Nov 9, 2006	41.88	42.87	41.46	41.89
1585	NYSE	ERJ	Wed, Nov 8, 2006	41.60	41.96	41.15	41.53
1584	NYSE	ERJ	Tue, Nov 7, 2006	41.95	42.50	41.80	42.10
1583	NYSE	ERJ	Mon, Nov 6, 2006	41.16	42.20	41.16	41.85
1582	NYSE	ERJ	Fri, Nov 3, 2006	40.79	41.01	40.33	40.75
1581	NYSE	ERJ	Thu, Nov 2, 2006	41.20	41.30	40.41	40.49
1580	NYSE	ERJ	Wed, Nov 1, 2006	42.01	42.40	41.03	41.10
1579	NYSE	ERJ	Tue, Oct 31, 2006	41.75	41.82	41.16	41.63
1578	NYSE	ERJ	Mon, Oct 30, 2006	41.51	41.85	41.09	41.47
1577	NYSE	ERJ	Fri, Oct 27, 2006	41.78	42.63	41.65	41.76
1576	NYSE	ERJ	Thu, Oct 26, 2006	42.00	42.35	40.78	42.08
1575	NYSE	ERJ	Wed, Oct 25, 2006	41.25	42.55	41.25	42.05
1574	NYSE	ERJ	Tue, Oct 24, 2006	41.00	41.10	40.45	40.82
1573	NYSE	ERJ	Mon, Oct 23, 2006	41.30	42.02	41.04	41.30
1572	NYSE	ERJ	Fri, Oct 20, 2006	42.42	42.42	41.15	41.48
1571	NYSE	ERJ	Thu, Oct 19, 2006	43.25	43.26	42.53	42.56
1570	NYSE	ERJ	Wed, Oct 18, 2006	43.30	43.75	42.77	43.15
1569	NYSE	ERJ	Tue, Oct 17, 2006	43.10	43.18	42.30	42.50
1568	NYSE	ERJ	Mon, Oct 16, 2006	42.95	43.73	42.52	43.50
1567	NYSE	ERJ	Fri, Oct 13, 2006	42.90	43.50	42.67	42.68
1566	NYSE	ERJ	Thu, Oct 12, 2006	41.60	43.14	41.40	43.10
1565	NYSE	ERJ	Wed, Oct 11, 2006	42.60	42.60	40.98	41.35
1564	NYSE	ERJ	Tue, Oct 10, 2006	42.00	43.00	41.98	42.99
1563	NYSE	ERJ	Mon, Oct 9, 2006	40.95	42.13	40.89	41.90
1562	NYSE	ERJ	Fri, Oct 6, 2006	41.00	41.85	40.98	41.35
1561	NYSE	ERJ	Thu, Oct 5, 2006	41.28	41.50	40.60	41.03
1560	NYSE	ERJ	Wed, Oct 4, 2006	40.30	41.24	39.99	41.08
1559	NYSE	ERJ	Tue, Oct 3, 2006	39.59	40.65	39.35	40.02
1558	NYSE	ERJ	Mon, Oct 2, 2006	39.68	39.83	39.17	39.59
1557	NYSE	ERJ	Fri, Sep 29, 2006	39.50	39.66	39.15	39.27
1556	NYSE	ERJ	Thu, Sep 28, 2006	38.94	39.71	38.78	39.43
1555	NYSE	ERJ	Wed, Sep 27, 2006	39.90	40.54	39.84	39.92
1554	NYSE	ERJ	Tue, Sep 26, 2006	39.65	40.40	39.47	40.09
1553	NYSE	ERJ	Mon, Sep 25, 2006	39.67	40.00	39.35	39.75
1552	NYSE	ERJ	Fri, Sep 22, 2006	39.75	39.93	38.99	39.67
1551	NYSE	ERJ	Thu, Sep 21, 2006	41.11	41.12	39.90	39.93
1550	NYSE	ERJ	Wed, Sep 20, 2006	41.20	41.35	40.95	41.25
1549	NYSE	ERJ	Tue, Sep 19, 2006	40.90	41.01	40.56	40.83
1548	NYSE	ERJ	Mon, Sep 18, 2006	40.85	41.27	40.80	41.06
1547	NYSE	ERJ	Fri, Sep 15, 2006	41.61	41.61	40.38	40.71
1546	NYSE	ERJ	Thu, Sep 14, 2006	40.80	40.99	40.65	40.83
1545	NYSE	ERJ	Wed, Sep 13, 2006	41.48	41.49	40.82	41.18
1544	NYSE	ERJ	Tue, Sep 12, 2006	41.55	41.55	40.95	41.42
1543	NYSE	ERJ	Mon, Sep 11, 2006	41.48	41.64	41.01	41.30
1542	NYSE	ERJ	Fri, Sep 8, 2006	40.19	41.94	40.19	41.78
1541	NYSE	ERJ	Thu, Sep 7, 2006	39.70	40.35	39.00	40.19
1540	NYSE	ERJ	Wed, Sep 6, 2006	39.96	40.03	39.43	39.69
1539	NYSE	ERJ	Tue, Sep 5, 2006	39.75	40.19	39.47	40.01
1538	NYSE	ERJ	Fri, Sep 1, 2006	38.80	39.72	38.78	39.48
1537	NYSE	ERJ	Thu, Aug 31, 2006	38.89	39.50	38.48	38.60
1536	NYSE	ERJ	Wed, Aug 30, 2006	37.94	38.87	37.62	38.59
1535	NYSE	ERJ	Tue, Aug 29, 2006	36.61	36.85	35.98	36.15
1534	NYSE	ERJ	Mon, Aug 28, 2006	34.90	36.40	34.90	36.04
1533	NYSE	ERJ	Fri, Aug 25, 2006	35.00	35.19	34.23	35.01
1532	NYSE	ERJ	Thu, Aug 24, 2006	36.45	36.45	34.91	35.20
1531	NYSE	ERJ	Wed, Aug 23, 2006	36.53	36.65	35.99	36.23
1530	NYSE	ERJ	Tue, Aug 22, 2006	36.22	36.84	35.95	36.41
1529	NYSE	ERJ	Mon, Aug 21, 2006	35.76	36.34	35.57	35.87
1528	NYSE	ERJ	Fri, Aug 18, 2006	35.95	36.11	35.33	35.97
1527	NYSE	ERJ	Thu, Aug 17, 2006	36.00	36.32	35.61	35.75
1526	NYSE	ERJ	Wed, Aug 16, 2006	35.65	36.44	35.62	35.88
1525	NYSE	ERJ	Tue, Aug 15, 2006	35.59	35.59	34.03	35.26
1524	NYSE	ERJ	Mon, Aug 14, 2006	34.35	34.56	33.90	33.94
1523	NYSE	ERJ	Fri, Aug 11, 2006	34.25	34.35	33.64	33.83
1522	NYSE	ERJ	Thu, Aug 10, 2006	33.80	34.45	33.55	34.25
1521	NYSE	ERJ	Wed, Aug 9, 2006	34.20	34.58	33.55	33.66
1520	NYSE	ERJ	Tue, Aug 8, 2006	34.15	34.25	33.59	33.77
1519	NYSE	ERJ	Mon, Aug 7, 2006	33.90	34.14	33.44	33.75
1518	NYSE	ERJ	Fri, Aug 4, 2006	34.95	35.08	33.50	34.03
1517	NYSE	ERJ	Thu, Aug 3, 2006	34.05	34.54	33.98	34.45
1516	NYSE	ERJ	Wed, Aug 2, 2006	34.35	34.85	33.80	34.42
1515	NYSE	ERJ	Tue, Aug 1, 2006	34.23	34.28	33.41	34.15
1514	NYSE	ERJ	Mon, Jul 31, 2006	35.00	35.00	34.45	34.53
1513	NYSE	ERJ	Fri, Jul 28, 2006	35.00	35.32	34.76	34.97
1512	NYSE	ERJ	Thu, Jul 27, 2006	35.98	36.10	34.83	34.99
1511	NYSE	ERJ	Wed, Jul 26, 2006	35.75	35.88	35.34	35.75
1510	NYSE	ERJ	Tue, Jul 25, 2006	35.31	35.93	35.00	35.88
1509	NYSE	ERJ	Mon, Jul 24, 2006	34.49	35.55	34.44	35.31
1508	NYSE	ERJ	Fri, Jul 21, 2006	34.45	34.60	33.77	34.10
1507	NYSE	ERJ	Thu, Jul 20, 2006	34.90	35.15	33.87	34.45
1506	NYSE	ERJ	Wed, Jul 19, 2006	33.71	35.17	33.67	35.10
1505	NYSE	ERJ	Tue, Jul 18, 2006	33.43	33.83	33.33	33.71
1504	NYSE	ERJ	Mon, Jul 17, 2006	33.63	33.97	33.38	33.53
1503	NYSE	ERJ	Fri, Jul 14, 2006	34.21	34.31	33.41	33.72
1502	NYSE	ERJ	Thu, Jul 13, 2006	35.35	35.67	34.10	34.20
1501	NYSE	ERJ	Wed, Jul 12, 2006	36.59	36.96	35.91	35.94
1500	NYSE	ERJ	Tue, Jul 11, 2006	35.98	36.78	35.59	36.71
1499	NYSE	ERJ	Mon, Jul 10, 2006	36.75	36.75	35.72	35.89
1498	NYSE	ERJ	Fri, Jul 7, 2006	36.43	36.93	35.66	35.88
1497	NYSE	ERJ	Thu, Jul 6, 2006	36.54	37.35	36.15	36.33
1496	NYSE	ERJ	Wed, Jul 5, 2006	36.80	36.80	35.85	36.30
1495	NYSE	ERJ	Mon, Jul 3, 2006	36.55	37.19	36.54	36.80
1494	NYSE	ERJ	Fri, Jun 30, 2006	36.15	36.55	36.10	36.47
1493	NYSE	ERJ	Thu, Jun 29, 2006	34.88	35.74	34.63	35.70
1492	NYSE	ERJ	Wed, Jun 28, 2006	34.35	35.03	34.10	34.88
1491	NYSE	ERJ	Tue, Jun 27, 2006	35.47	35.59	34.01	34.06
1490	NYSE	ERJ	Mon, Jun 26, 2006	34.85	35.47	34.51	35.30
1489	NYSE	ERJ	Fri, Jun 23, 2006	34.39	34.88	34.13	34.47
1488	NYSE	ERJ	Thu, Jun 22, 2006	34.60	35.06	33.94	34.89
1487	NYSE	ERJ	Wed, Jun 21, 2006	34.22	35.07	34.00	35.06
1486	NYSE	ERJ	Tue, Jun 20, 2006	34.50	35.08	33.84	34.21
1485	NYSE	ERJ	Mon, Jun 19, 2006	35.00	35.38	34.21	34.53
1484	NYSE	ERJ	Fri, Jun 16, 2006	34.60	35.20	34.30	35.07
1483	NYSE	ERJ	Thu, Jun 15, 2006	33.30	35.37	33.21	35.16
1482	NYSE	ERJ	Wed, Jun 14, 2006	33.30	33.85	32.75	33.01
1481	NYSE	ERJ	Tue, Jun 13, 2006	33.49	33.65	33.00	33.31
1480	NYSE	ERJ	Mon, Jun 12, 2006	34.56	34.64	33.93	33.99
1479	NYSE	ERJ	Fri, Jun 9, 2006	34.75	34.81	34.06	34.55
1478	NYSE	ERJ	Thu, Jun 8, 2006	33.22	34.27	32.63	34.02
1477	NYSE	ERJ	Wed, Jun 7, 2006	32.75	33.92	32.20	33.19
1476	NYSE	ERJ	Tue, Jun 6, 2006	33.92	33.93	32.54	32.75
1475	NYSE	ERJ	Mon, Jun 5, 2006	34.93	35.17	33.90	33.93
1474	NYSE	ERJ	Fri, Jun 2, 2006	34.66	35.40	34.35	34.71
1473	NYSE	ERJ	Thu, Jun 1, 2006	33.45	34.68	33.30	34.66
1472	NYSE	ERJ	Wed, May 31, 2006	34.05	34.93	32.64	33.45
1471	NYSE	ERJ	Tue, May 30, 2006	34.20	34.30	33.28	33.66
1470	NYSE	ERJ	Fri, May 26, 2006	33.50	34.73	33.21	34.51
1469	NYSE	ERJ	Thu, May 25, 2006	32.45	33.45	32.35	33.13
1468	NYSE	ERJ	Wed, May 24, 2006	32.55	33.17	31.74	31.99
1467	NYSE	ERJ	Tue, May 23, 2006	33.76	34.29	32.10	33.06
1466	NYSE	ERJ	Mon, May 22, 2006	32.85	33.84	32.75	33.56
1465	NYSE	ERJ	Fri, May 19, 2006	35.00	35.11	34.29	34.60
1464	NYSE	ERJ	Thu, May 18, 2006	34.80	35.31	34.56	34.90
1463	NYSE	ERJ	Wed, May 17, 2006	35.50	35.81	34.55	34.84
1462	NYSE	ERJ	Tue, May 16, 2006	34.00	36.64	34.00	35.68
1461	NYSE	ERJ	Mon, May 15, 2006	34.00	34.80	33.55	34.22
1460	NYSE	ERJ	Fri, May 12, 2006	38.21	38.22	36.02	36.15
1459	NYSE	ERJ	Thu, May 11, 2006	38.90	39.42	38.39	38.41
1458	NYSE	ERJ	Wed, May 10, 2006	38.46	39.21	38.21	38.69
1457	NYSE	ERJ	Tue, May 9, 2006	37.85	38.98	37.81	38.45
1456	NYSE	ERJ	Mon, May 8, 2006	37.55	38.44	37.55	38.20
1455	NYSE	ERJ	Fri, May 5, 2006	37.63	37.97	37.16	37.46
1454	NYSE	ERJ	Thu, May 4, 2006	37.70	38.07	37.20	37.21
1453	NYSE	ERJ	Wed, May 3, 2006	38.00	38.22	37.48	37.70
1452	NYSE	ERJ	Tue, May 2, 2006	38.10	38.43	37.65	37.91
1451	NYSE	ERJ	Mon, May 1, 2006	38.83	39.39	38.24	38.48
1450	NYSE	ERJ	Fri, Apr 28, 2006	39.22	39.40	38.73	38.83
1449	NYSE	ERJ	Thu, Apr 27, 2006	38.65	39.30	38.25	39.04
1448	NYSE	ERJ	Wed, Apr 26, 2006	38.60	38.70	38.19	38.65
1447	NYSE	ERJ	Tue, Apr 25, 2006	39.00	39.00	37.99	38.32
1446	NYSE	ERJ	Mon, Apr 24, 2006	38.50	38.73	37.83	38.65
1445	NYSE	ERJ	Fri, Apr 21, 2006	38.10	38.58	37.90	38.24
1444	NYSE	ERJ	Thu, Apr 20, 2006	38.00	38.20	36.91	37.85
1443	NYSE	ERJ	Wed, Apr 19, 2006	37.50	38.29	37.25	37.99
1442	NYSE	ERJ	Tue, Apr 18, 2006	36.25	37.05	36.20	36.96
1441	NYSE	ERJ	Mon, Apr 17, 2006	37.35	37.42	36.10	36.28
1440	NYSE	ERJ	Thu, Apr 13, 2006	36.40	36.96	36.35	36.83
1439	NYSE	ERJ	Wed, Apr 12, 2006	36.50	36.59	36.11	36.23
1438	NYSE	ERJ	Tue, Apr 11, 2006	36.87	36.87	35.80	36.03
1437	NYSE	ERJ	Mon, Apr 10, 2006	36.71	36.92	36.32	36.73
1436	NYSE	ERJ	Fri, Apr 7, 2006	37.40	37.46	36.56	36.62
1435	NYSE	ERJ	Thu, Apr 6, 2006	37.36	37.57	36.56	37.30
1434	NYSE	ERJ	Wed, Apr 5, 2006	38.25	38.36	37.00	37.20
1433	NYSE	ERJ	Tue, Apr 4, 2006	37.95	38.36	37.51	37.55
1432	NYSE	ERJ	Mon, Apr 3, 2006	37.45	39.37	37.32	37.42
1431	NYSE	ERJ	Fri, Mar 31, 2006	37.35	37.44	36.25	36.85
1430	NYSE	ERJ	Thu, Mar 30, 2006	38.30	38.37	37.15	37.27
1429	NYSE	ERJ	Wed, Mar 29, 2006	38.30	38.49	37.97	38.35
1428	NYSE	ERJ	Tue, Mar 28, 2006	37.10	39.21	36.96	38.44
1427	NYSE	ERJ	Mon, Mar 27, 2006	38.10	39.33	37.75	38.91
1426	NYSE	ERJ	Fri, Mar 24, 2006	39.60	40.15	38.73	39.06
1425	NYSE	ERJ	Thu, Mar 23, 2006	40.84	41.18	39.22	39.51
1424	NYSE	ERJ	Wed, Mar 22, 2006	39.80	40.54	39.60	40.48
1423	NYSE	ERJ	Tue, Mar 21, 2006	40.01	40.07	39.40	39.66
1422	NYSE	ERJ	Mon, Mar 20, 2006	39.88	40.15	39.72	39.90
1421	NYSE	ERJ	Fri, Mar 17, 2006	40.00	40.00	39.65	39.75
1420	NYSE	ERJ	Thu, Mar 16, 2006	40.25	40.48	39.71	39.97
1419	NYSE	ERJ	Wed, Mar 15, 2006	40.00	40.34	39.99	40.18
1418	NYSE	ERJ	Tue, Mar 14, 2006	39.83	40.09	39.70	39.94
1417	NYSE	ERJ	Mon, Mar 13, 2006	39.75	40.90	39.75	40.04
1416	NYSE	ERJ	Fri, Mar 10, 2006	39.75	40.62	39.75	39.97
1415	NYSE	ERJ	Thu, Mar 9, 2006	40.18	41.22	39.70	39.75
1414	NYSE	ERJ	Wed, Mar 8, 2006	40.00	40.33	39.66	40.16
1413	NYSE	ERJ	Tue, Mar 7, 2006	39.82	40.33	39.46	39.90
1412	NYSE	ERJ	Mon, Mar 6, 2006	40.24	40.35	39.62	39.82
1411	NYSE	ERJ	Fri, Mar 3, 2006	40.25	40.65	40.19	40.24
1410	NYSE	ERJ	Thu, Mar 2, 2006	40.50	40.91	40.25	40.38
1409	NYSE	ERJ	Wed, Mar 1, 2006	39.90	40.88	39.81	40.88
1408	NYSE	ERJ	Tue, Feb 28, 2006	39.82	39.90	39.56	39.75
1407	NYSE	ERJ	Mon, Feb 27, 2006	39.80	40.34	39.73	39.91
1406	NYSE	ERJ	Fri, Feb 24, 2006	39.01	40.12	39.01	39.80
1405	NYSE	ERJ	Thu, Feb 23, 2006	38.64	39.39	38.60	39.01
1404	NYSE	ERJ	Wed, Feb 22, 2006	39.10	39.50	38.52	38.64
1403	NYSE	ERJ	Tue, Feb 21, 2006	39.40	39.44	38.46	38.66
1402	NYSE	ERJ	Fri, Feb 17, 2006	38.39	39.00	38.39	38.90
1401	NYSE	ERJ	Thu, Feb 16, 2006	37.85	38.50	37.85	38.39
1400	NYSE	ERJ	Wed, Feb 15, 2006	37.35	38.00	37.10	37.86
1399	NYSE	ERJ	Tue, Feb 14, 2006	37.00	37.43	36.70	37.35
1398	NYSE	ERJ	Mon, Feb 13, 2006	37.45	37.51	36.90	37.00
1397	NYSE	ERJ	Fri, Feb 10, 2006	38.40	38.75	37.35	37.43
1396	NYSE	ERJ	Thu, Feb 9, 2006	37.90	38.79	37.77	37.80
1395	NYSE	ERJ	Wed, Feb 8, 2006	38.50	38.90	37.38	37.90
1394	NYSE	ERJ	Tue, Feb 7, 2006	39.15	39.44	38.40	38.50
1393	NYSE	ERJ	Mon, Feb 6, 2006	39.60	40.19	39.60	39.67
1392	NYSE	ERJ	Fri, Feb 3, 2006	39.15	39.92	39.07	39.66
1391	NYSE	ERJ	Thu, Feb 2, 2006	39.60	40.60	39.48	39.61
1390	NYSE	ERJ	Wed, Feb 1, 2006	40.55	40.69	40.00	40.40
1389	NYSE	ERJ	Tue, Jan 31, 2006	38.80	40.71	38.80	40.65
1388	NYSE	ERJ	Mon, Jan 30, 2006	39.00	39.06	38.50	38.74
1387	NYSE	ERJ	Fri, Jan 27, 2006	40.45	40.45	38.86	39.09
1386	NYSE	ERJ	Thu, Jan 26, 2006	40.09	40.74	39.87	40.50
1385	NYSE	ERJ	Wed, Jan 25, 2006	40.65	40.90	39.77	39.86
1384	NYSE	ERJ	Tue, Jan 24, 2006	40.75	41.00	40.49	40.57
1383	NYSE	ERJ	Mon, Jan 23, 2006	39.50	40.32	39.50	40.05
1382	NYSE	ERJ	Fri, Jan 20, 2006	41.14	41.14	39.87	40.39
1381	NYSE	ERJ	Thu, Jan 19, 2006	39.93	41.18	39.92	41.07
1380	NYSE	ERJ	Wed, Jan 18, 2006	39.10	40.30	39.10	39.92
1379	NYSE	ERJ	Tue, Jan 17, 2006	40.82	40.82	39.13	39.90
1378	NYSE	ERJ	Fri, Jan 13, 2006	41.12	41.85	41.00	41.21
1377	NYSE	ERJ	Thu, Jan 12, 2006	40.49	40.79	39.99	40.05
1376	NYSE	ERJ	Wed, Jan 11, 2006	41.28	41.28	40.51	40.94
1375	NYSE	ERJ	Tue, Jan 10, 2006	41.30	41.54	40.55	41.27
1374	NYSE	ERJ	Mon, Jan 9, 2006	41.83	41.89	41.06	41.43
1373	NYSE	ERJ	Fri, Jan 6, 2006	40.75	41.29	40.12	41.10
1372	NYSE	ERJ	Thu, Jan 5, 2006	39.90	40.21	39.66	39.99
1371	NYSE	ERJ	Wed, Jan 4, 2006	39.90	40.10	39.53	39.84
1370	NYSE	ERJ	Tue, Jan 3, 2006	38.40	39.41	38.27	39.26
1369	NYSE	ERJ	Fri, Dec 30, 2005	39.40	39.43	38.90	39.10
1368	NYSE	ERJ	Thu, Dec 29, 2005	39.25	39.74	38.72	39.53
1367	NYSE	ERJ	Wed, Dec 28, 2005	39.24	39.59	38.16	39.45
1366	NYSE	ERJ	Tue, Dec 27, 2005	39.59	40.06	39.33	39.55
1365	NYSE	ERJ	Fri, Dec 23, 2005	39.05	40.39	38.98	40.00
1364	NYSE	ERJ	Thu, Dec 22, 2005	40.43	40.44	39.10	39.69
1363	NYSE	ERJ	Wed, Dec 21, 2005	40.18	40.64	39.88	40.16
1362	NYSE	ERJ	Tue, Dec 20, 2005	39.65	40.30	39.58	40.01
1361	NYSE	ERJ	Mon, Dec 19, 2005	39.42	40.17	39.35	39.51
1360	NYSE	ERJ	Fri, Dec 16, 2005	42.95	42.95	39.83	40.05
1359	NYSE	ERJ	Thu, Dec 15, 2005	41.57	41.79	40.92	41.40
1358	NYSE	ERJ	Wed, Dec 14, 2005	40.49	42.15	40.32	41.78
1357	NYSE	ERJ	Tue, Dec 13, 2005	40.08	40.82	39.95	40.56
1356	NYSE	ERJ	Mon, Dec 12, 2005	39.86	40.15	39.54	40.02
1355	NYSE	ERJ	Fri, Dec 9, 2005	38.99	39.66	38.93	39.32
1354	NYSE	ERJ	Thu, Dec 8, 2005	38.75	38.96	38.50	38.83
1353	NYSE	ERJ	Wed, Dec 7, 2005	38.75	39.41	38.56	39.00
1352	NYSE	ERJ	Tue, Dec 6, 2005	38.70	39.09	38.50	39.02
1351	NYSE	ERJ	Mon, Dec 5, 2005	38.00	38.38	37.91	38.35
1350	NYSE	ERJ	Fri, Dec 2, 2005	38.05	38.30	37.82	38.12
1349	NYSE	ERJ	Thu, Dec 1, 2005	37.60	38.35	37.48	38.20
1348	NYSE	ERJ	Wed, Nov 30, 2005	38.30	38.36	37.52	37.71
1347	NYSE	ERJ	Tue, Nov 29, 2005	38.35	38.78	38.23	38.50
1346	NYSE	ERJ	Mon, Nov 28, 2005	38.43	38.43	37.75	38.01
1345	NYSE	ERJ	Fri, Nov 25, 2005	37.82	38.29	37.67	38.00
1344	NYSE	ERJ	Wed, Nov 23, 2005	36.86	37.80	36.72	37.73
1343	NYSE	ERJ	Tue, Nov 22, 2005	35.71	36.76	35.25	36.61
1342	NYSE	ERJ	Mon, Nov 21, 2005	37.37	37.52	36.12	36.20
1341	NYSE	ERJ	Fri, Nov 18, 2005	37.99	38.12	37.52	37.70
1340	NYSE	ERJ	Thu, Nov 17, 2005	39.24	39.25	37.76	38.00
1339	NYSE	ERJ	Wed, Nov 16, 2005	38.82	39.22	38.71	39.00
1338	NYSE	ERJ	Tue, Nov 15, 2005	37.48	39.25	37.45	38.82
1337	NYSE	ERJ	Mon, Nov 14, 2005	36.80	37.41	36.71	37.33
1336	NYSE	ERJ	Fri, Nov 11, 2005	38.82	39.05	37.69	37.93
1335	NYSE	ERJ	Thu, Nov 10, 2005	39.38	39.38	38.62	39.00
1334	NYSE	ERJ	Wed, Nov 9, 2005	38.92	39.11	38.21	39.00
1333	NYSE	ERJ	Tue, Nov 8, 2005	38.94	39.20	38.64	38.90
1332	NYSE	ERJ	Mon, Nov 7, 2005	39.25	39.25	38.50	38.90
1331	NYSE	ERJ	Fri, Nov 4, 2005	39.15	39.25	38.53	38.75
1330	NYSE	ERJ	Thu, Nov 3, 2005	38.88	39.44	38.78	38.94
1329	NYSE	ERJ	Wed, Nov 2, 2005	38.68	38.90	38.18	38.75
1328	NYSE	ERJ	Tue, Nov 1, 2005	38.70	38.95	38.30	38.68
1327	NYSE	ERJ	Mon, Oct 31, 2005	38.20	39.29	38.16	38.79
1326	NYSE	ERJ	Fri, Oct 28, 2005	36.80	37.93	36.80	37.62
1325	NYSE	ERJ	Thu, Oct 27, 2005	36.90	37.26	36.08	36.72
1324	NYSE	ERJ	Wed, Oct 26, 2005	37.58	37.80	36.66	36.96
1323	NYSE	ERJ	Tue, Oct 25, 2005	38.57	38.70	37.90	37.96
1322	NYSE	ERJ	Mon, Oct 24, 2005	37.70	38.72	37.70	38.57
1321	NYSE	ERJ	Fri, Oct 21, 2005	38.32	39.05	37.76	37.87
1320	NYSE	ERJ	Thu, Oct 20, 2005	38.67	39.43	37.93	38.32
1319	NYSE	ERJ	Wed, Oct 19, 2005	38.30	39.43	37.37	39.15
1318	NYSE	ERJ	Tue, Oct 18, 2005	39.33	39.48	38.21	38.31
1317	NYSE	ERJ	Mon, Oct 17, 2005	38.35	39.50	38.21	39.17
1316	NYSE	ERJ	Fri, Oct 14, 2005	37.67	38.35	36.76	38.35
1315	NYSE	ERJ	Thu, Oct 13, 2005	37.80	37.93	36.30	37.78
1314	NYSE	ERJ	Wed, Oct 12, 2005	38.45	38.85	37.18	38.34
1313	NYSE	ERJ	Tue, Oct 11, 2005	38.15	39.10	37.84	38.21
1312	NYSE	ERJ	Mon, Oct 10, 2005	38.13	38.51	37.55	37.97
1311	NYSE	ERJ	Fri, Oct 7, 2005	36.80	38.17	36.61	37.99
1310	NYSE	ERJ	Thu, Oct 6, 2005	37.50	37.85	36.59	36.79
1309	NYSE	ERJ	Wed, Oct 5, 2005	38.25	38.25	37.69	37.74
1308	NYSE	ERJ	Tue, Oct 4, 2005	38.72	39.01	38.36	38.40
1307	NYSE	ERJ	Mon, Oct 3, 2005	38.55	39.00	38.55	38.72
1306	NYSE	ERJ	Fri, Sep 30, 2005	38.80	38.92	38.53	38.60
1305	NYSE	ERJ	Thu, Sep 29, 2005	38.95	39.05	38.41	39.00
1304	NYSE	ERJ	Wed, Sep 28, 2005	38.25	39.81	38.01	38.95
1303	NYSE	ERJ	Tue, Sep 27, 2005	38.50	38.50	37.65	37.75
1302	NYSE	ERJ	Mon, Sep 26, 2005	38.50	39.00	37.88	38.50
1301	NYSE	ERJ	Fri, Sep 23, 2005	37.13	38.75	37.13	38.53
1300	NYSE	ERJ	Thu, Sep 22, 2005	36.87	37.15	36.50	37.00
1299	NYSE	ERJ	Wed, Sep 21, 2005	36.92	36.99	36.58	36.87
1298	NYSE	ERJ	Tue, Sep 20, 2005	36.50	36.98	36.30	36.68
1297	NYSE	ERJ	Mon, Sep 19, 2005	36.46	36.79	36.35	36.62
1296	NYSE	ERJ	Fri, Sep 16, 2005	35.60	36.91	35.60	36.57
1295	NYSE	ERJ	Thu, Sep 15, 2005	36.61	36.89	35.20	35.57
1294	NYSE	ERJ	Wed, Sep 14, 2005	36.00	36.65	35.95	36.61
1293	NYSE	ERJ	Tue, Sep 13, 2005	36.03	36.60	35.87	36.22
1292	NYSE	ERJ	Mon, Sep 12, 2005	36.65	36.65	35.73	36.28
1291	NYSE	ERJ	Fri, Sep 9, 2005	36.79	36.97	36.55	36.84
1290	NYSE	ERJ	Thu, Sep 8, 2005	36.69	36.92	36.40	36.54
1289	NYSE	ERJ	Wed, Sep 7, 2005	36.60	36.83	36.42	36.69
1288	NYSE	ERJ	Tue, Sep 6, 2005	35.88	36.55	35.80	36.51
1287	NYSE	ERJ	Fri, Sep 2, 2005	35.98	36.00	35.78	35.82
1286	NYSE	ERJ	Thu, Sep 1, 2005	35.90	35.98	35.54	35.76
1285	NYSE	ERJ	Wed, Aug 31, 2005	35.55	35.86	35.05	35.86
1284	NYSE	ERJ	Tue, Aug 30, 2005	35.10	35.14	34.75	35.02
1283	NYSE	ERJ	Mon, Aug 29, 2005	35.15	35.18	34.80	35.00
1282	NYSE	ERJ	Fri, Aug 26, 2005	36.35	36.57	35.09	35.20
1281	NYSE	ERJ	Thu, Aug 25, 2005	35.05	35.42	34.45	35.37
1280	NYSE	ERJ	Wed, Aug 24, 2005	35.30	35.35	34.96	35.10
1279	NYSE	ERJ	Tue, Aug 23, 2005	36.44	36.44	35.41	35.73
1278	NYSE	ERJ	Mon, Aug 22, 2005	34.95	36.62	34.95	36.57
1277	NYSE	ERJ	Fri, Aug 19, 2005	35.38	35.40	34.48	34.85
1276	NYSE	ERJ	Thu, Aug 18, 2005	36.00	36.00	34.91	35.15
1275	NYSE	ERJ	Wed, Aug 17, 2005	35.21	36.15	34.96	35.98
1274	NYSE	ERJ	Tue, Aug 16, 2005	35.66	35.85	35.13	35.21
1273	NYSE	ERJ	Mon, Aug 15, 2005	32.67	35.65	32.67	35.56
1272	NYSE	ERJ	Fri, Aug 12, 2005	33.95	34.37	33.60	33.87
1271	NYSE	ERJ	Thu, Aug 11, 2005	34.40	34.50	34.06	34.14
1270	NYSE	ERJ	Wed, Aug 10, 2005	33.98	34.63	33.87	34.07
1269	NYSE	ERJ	Tue, Aug 9, 2005	33.25	34.08	33.25	33.91
1268	NYSE	ERJ	Mon, Aug 8, 2005	33.00	33.15	32.82	33.15
1267	NYSE	ERJ	Fri, Aug 5, 2005	33.00	33.15	32.41	32.67
1266	NYSE	ERJ	Thu, Aug 4, 2005	32.85	33.20	32.76	32.93
1265	NYSE	ERJ	Wed, Aug 3, 2005	32.77	33.00	32.75	32.85
1264	NYSE	ERJ	Tue, Aug 2, 2005	32.88	33.00	32.50	32.67
1263	NYSE	ERJ	Mon, Aug 1, 2005	32.75	32.97	32.40	32.55
1262	NYSE	ERJ	Fri, Jul 29, 2005	32.98	32.99	32.33	32.34
1261	NYSE	ERJ	Thu, Jul 28, 2005	32.88	33.00	32.41	32.90
1260	NYSE	ERJ	Wed, Jul 27, 2005	32.30	32.83	31.90	32.40
1259	NYSE	ERJ	Tue, Jul 26, 2005	32.15	32.54	32.05	32.46
1258	NYSE	ERJ	Mon, Jul 25, 2005	32.69	33.18	32.54	32.54
1257	NYSE	ERJ	Fri, Jul 22, 2005	33.85	33.87	33.08	33.58
1256	NYSE	ERJ	Thu, Jul 21, 2005	33.62	34.24	33.45	33.85
1255	NYSE	ERJ	Wed, Jul 20, 2005	32.72	34.00	32.66	33.70
1254	NYSE	ERJ	Tue, Jul 19, 2005	33.65	33.93	33.25	33.78
1253	NYSE	ERJ	Mon, Jul 18, 2005	33.26	34.18	33.17	33.74
1252	NYSE	ERJ	Fri, Jul 15, 2005	33.50	34.00	33.36	33.51
1251	NYSE	ERJ	Thu, Jul 14, 2005	33.25	33.67	33.11	33.44
1250	NYSE	ERJ	Wed, Jul 13, 2005	32.45	32.90	31.88	32.52
1249	NYSE	ERJ	Tue, Jul 12, 2005	31.45	32.40	31.21	32.20
1248	NYSE	ERJ	Mon, Jul 11, 2005	31.65	31.89	31.46	31.50
1247	NYSE	ERJ	Fri, Jul 8, 2005	31.63	32.10	31.47	31.85
1246	NYSE	ERJ	Thu, Jul 7, 2005	31.80	32.15	31.21	32.12
1245	NYSE	ERJ	Wed, Jul 6, 2005	32.15	32.41	31.89	32.16
1244	NYSE	ERJ	Tue, Jul 5, 2005	31.75	32.46	31.58	32.14
1243	NYSE	ERJ	Fri, Jul 1, 2005	32.74	32.74	31.93	32.09
1242	NYSE	ERJ	Thu, Jun 30, 2005	33.10	33.32	32.69	33.07
1241	NYSE	ERJ	Wed, Jun 29, 2005	32.94	33.16	32.68	33.02
1240	NYSE	ERJ	Tue, Jun 28, 2005	32.22	32.65	31.72	32.59
1239	NYSE	ERJ	Mon, Jun 27, 2005	31.45	32.25	31.24	32.22
1238	NYSE	ERJ	Fri, Jun 24, 2005	31.95	32.00	31.38	31.72
1237	NYSE	ERJ	Thu, Jun 23, 2005	32.86	32.95	31.45	32.05
1236	NYSE	ERJ	Wed, Jun 22, 2005	33.00	33.00	32.68	32.96
1235	NYSE	ERJ	Tue, Jun 21, 2005	33.13	33.24	32.81	33.00
1234	NYSE	ERJ	Mon, Jun 20, 2005	33.20	33.50	33.02	33.32
1233	NYSE	ERJ	Fri, Jun 17, 2005	33.55	33.72	33.24	33.49
1232	NYSE	ERJ	Thu, Jun 16, 2005	33.60	34.12	33.40	33.50
1231	NYSE	ERJ	Wed, Jun 15, 2005	33.92	34.44	33.25	33.53
1230	NYSE	ERJ	Tue, Jun 14, 2005	33.80	33.97	33.15	33.95
1229	NYSE	ERJ	Mon, Jun 13, 2005	32.61	33.99	32.61	33.55
1228	NYSE	ERJ	Fri, Jun 10, 2005	32.31	32.78	32.05	32.51
1227	NYSE	ERJ	Thu, Jun 9, 2005	31.25	32.13	31.03	32.01
1226	NYSE	ERJ	Wed, Jun 8, 2005	31.68	31.90	31.12	31.55
1225	NYSE	ERJ	Tue, Jun 7, 2005	32.30	32.57	31.33	31.40
1224	NYSE	ERJ	Mon, Jun 6, 2005	32.05	32.80	31.93	32.30
1223	NYSE	ERJ	Fri, Jun 3, 2005	31.00	32.28	31.00	32.07
1222	NYSE	ERJ	Thu, Jun 2, 2005	30.43	31.04	30.36	31.00
1221	NYSE	ERJ	Wed, Jun 1, 2005	30.10	30.50	29.90	30.36
1220	NYSE	ERJ	Tue, May 31, 2005	30.60	30.63	30.23	30.30
1219	NYSE	ERJ	Fri, May 27, 2005	30.23	30.68	30.13	30.50
1218	NYSE	ERJ	Thu, May 26, 2005	29.85	30.07	29.56	30.05
1217	NYSE	ERJ	Wed, May 25, 2005	30.00	30.00	29.62	29.75
1216	NYSE	ERJ	Tue, May 24, 2005	29.75	29.89	29.51	29.80
1215	NYSE	ERJ	Mon, May 23, 2005	29.85	30.23	29.78	30.00
1214	NYSE	ERJ	Fri, May 20, 2005	30.09	30.15	29.57	29.85
1213	NYSE	ERJ	Thu, May 19, 2005	29.90	30.50	29.31	30.34
1212	NYSE	ERJ	Wed, May 18, 2005	29.06	29.69	29.06	29.64
1211	NYSE	ERJ	Tue, May 17, 2005	29.46	29.46	28.00	29.05
1210	NYSE	ERJ	Mon, May 16, 2005	29.65	29.73	29.07	29.36
1209	NYSE	ERJ	Fri, May 13, 2005	29.64	30.08	29.06	29.50
1208	NYSE	ERJ	Thu, May 12, 2005	30.20	30.28	29.28	29.64
1207	NYSE	ERJ	Wed, May 11, 2005	30.28	30.35	29.76	30.10
1206	NYSE	ERJ	Tue, May 10, 2005	30.55	30.55	29.67	30.15
1205	NYSE	ERJ	Mon, May 9, 2005	30.12	30.70	29.95	30.55
1204	NYSE	ERJ	Fri, May 6, 2005	30.70	30.70	29.91	30.10
1203	NYSE	ERJ	Thu, May 5, 2005	30.25	30.45	29.72	29.98
1202	NYSE	ERJ	Wed, May 4, 2005	29.41	30.38	29.18	30.25
1201	NYSE	ERJ	Tue, May 3, 2005	29.14	29.54	28.45	29.30
1200	NYSE	ERJ	Mon, May 2, 2005	28.94	29.25	28.78	29.19
1199	NYSE	ERJ	Fri, Apr 29, 2005	28.96	29.08	28.11	28.84
1198	NYSE	ERJ	Thu, Apr 28, 2005	29.01	29.18	28.71	28.71
1197	NYSE	ERJ	Wed, Apr 27, 2005	30.10	30.10	29.20	29.25
1196	NYSE	ERJ	Tue, Apr 26, 2005	29.80	30.71	29.76	29.98
1195	NYSE	ERJ	Mon, Apr 25, 2005	30.15	30.35	29.81	29.89
1194	NYSE	ERJ	Fri, Apr 22, 2005	30.46	30.52	29.65	30.00
1193	NYSE	ERJ	Thu, Apr 21, 2005	30.04	30.56	29.95	30.49
1192	NYSE	ERJ	Wed, Apr 20, 2005	30.50	30.50	29.77	29.79
1191	NYSE	ERJ	Tue, Apr 19, 2005	29.95	30.44	29.89	30.25
1190	NYSE	ERJ	Mon, Apr 18, 2005	29.25	29.48	28.90	29.43
1189	NYSE	ERJ	Fri, Apr 15, 2005	29.72	30.12	29.02	29.02
1188	NYSE	ERJ	Thu, Apr 14, 2005	31.25	31.29	30.11	30.17
1187	NYSE	ERJ	Wed, Apr 13, 2005	31.85	31.94	31.10	31.22
1186	NYSE	ERJ	Tue, Apr 12, 2005	31.50	31.97	30.70	31.85
1185	NYSE	ERJ	Mon, Apr 11, 2005	31.65	32.05	31.31	31.56
1184	NYSE	ERJ	Fri, Apr 8, 2005	31.86	32.10	31.34	31.40
1183	NYSE	ERJ	Thu, Apr 7, 2005	31.50	31.85	31.19	31.85
1182	NYSE	ERJ	Wed, Apr 6, 2005	30.83	31.37	30.67	31.30
1181	NYSE	ERJ	Tue, Apr 5, 2005	31.00	31.00	30.00	30.39
1180	NYSE	ERJ	Mon, Apr 4, 2005	30.75	30.75	30.30	30.56
1179	NYSE	ERJ	Fri, Apr 1, 2005	32.00	32.01	30.75	31.08
1178	NYSE	ERJ	Thu, Mar 31, 2005	30.85	31.35	30.75	31.30
1177	NYSE	ERJ	Wed, Mar 30, 2005	30.00	30.58	29.84	30.48
1176	NYSE	ERJ	Tue, Mar 29, 2005	30.75	30.86	29.65	29.70
1175	NYSE	ERJ	Mon, Mar 28, 2005	30.20	30.89	30.14	30.75
1174	NYSE	ERJ	Thu, Mar 24, 2005	30.35	30.77	29.30	30.40
1173	NYSE	ERJ	Wed, Mar 23, 2005	30.80	30.90	30.03	30.03
1172	NYSE	ERJ	Tue, Mar 22, 2005	31.45	31.65	30.51	30.74
1171	NYSE	ERJ	Mon, Mar 21, 2005	31.70	31.94	31.40	31.52
1170	NYSE	ERJ	Fri, Mar 18, 2005	31.60	32.05	31.45	31.70
1169	NYSE	ERJ	Thu, Mar 17, 2005	31.30	31.74	31.15	31.50
1168	NYSE	ERJ	Wed, Mar 16, 2005	31.05	31.70	31.00	31.55
1167	NYSE	ERJ	Tue, Mar 15, 2005	32.84	32.85	30.15	31.10
1166	NYSE	ERJ	Mon, Mar 14, 2005	32.50	33.27	32.50	32.83
1165	NYSE	ERJ	Fri, Mar 11, 2005	33.74	33.80	32.52	33.18
1164	NYSE	ERJ	Thu, Mar 10, 2005	33.75	34.10	33.31	33.73
1163	NYSE	ERJ	Wed, Mar 9, 2005	34.30	34.30	32.82	33.38
1162	NYSE	ERJ	Tue, Mar 8, 2005	34.10	34.60	34.01	34.40
1161	NYSE	ERJ	Mon, Mar 7, 2005	34.18	34.23	33.74	34.00
1160	NYSE	ERJ	Fri, Mar 4, 2005	33.87	34.27	33.62	34.18
1159	NYSE	ERJ	Thu, Mar 3, 2005	33.15	33.50	32.69	33.30
1158	NYSE	ERJ	Wed, Mar 2, 2005	32.50	33.13	32.40	32.81
1157	NYSE	ERJ	Tue, Mar 1, 2005	34.00	34.06	32.61	33.24
1156	NYSE	ERJ	Mon, Feb 28, 2005	33.72	33.96	33.29	33.76
1155	NYSE	ERJ	Fri, Feb 25, 2005	33.45	33.79	32.74	33.71
1154	NYSE	ERJ	Thu, Feb 24, 2005	32.80	33.40	32.38	33.27
1153	NYSE	ERJ	Wed, Feb 23, 2005	32.56	32.77	32.20	32.50
1152	NYSE	ERJ	Tue, Feb 22, 2005	33.00	33.35	32.21	32.31
1151	NYSE	ERJ	Fri, Feb 18, 2005	34.40	34.40	33.25	33.58
1150	NYSE	ERJ	Thu, Feb 17, 2005	34.72	34.90	34.30	34.30
1149	NYSE	ERJ	Wed, Feb 16, 2005	34.90	35.05	33.92	34.18
1148	NYSE	ERJ	Tue, Feb 15, 2005	34.90	35.47	34.79	34.87
1147	NYSE	ERJ	Mon, Feb 14, 2005	34.50	35.14	34.20	35.00
1146	NYSE	ERJ	Fri, Feb 11, 2005	33.25	34.00	33.19	33.83
1145	NYSE	ERJ	Thu, Feb 10, 2005	33.50	33.95	33.36	33.67
1144	NYSE	ERJ	Wed, Feb 9, 2005	33.40	34.64	33.32	33.97
1143	NYSE	ERJ	Tue, Feb 8, 2005	31.60	33.75	31.60	33.45
1142	NYSE	ERJ	Mon, Feb 7, 2005	30.90	31.35	30.71	31.09
1141	NYSE	ERJ	Fri, Feb 4, 2005	31.40	31.46	30.77	30.83
1140	NYSE	ERJ	Thu, Feb 3, 2005	31.25	31.25	30.68	31.02
1139	NYSE	ERJ	Wed, Feb 2, 2005	31.80	31.87	31.34	31.50
1138	NYSE	ERJ	Tue, Feb 1, 2005	31.85	32.12	31.71	31.80
1137	NYSE	ERJ	Mon, Jan 31, 2005	31.35	31.98	31.35	31.85
1136	NYSE	ERJ	Fri, Jan 28, 2005	31.35	31.55	31.09	31.33
1135	NYSE	ERJ	Thu, Jan 27, 2005	31.60	31.93	31.25	31.79
1134	NYSE	ERJ	Wed, Jan 26, 2005	31.45	31.91	31.30	31.90
1133	NYSE	ERJ	Tue, Jan 25, 2005	31.40	31.49	31.03	31.30
1132	NYSE	ERJ	Mon, Jan 24, 2005	31.45	31.57	30.80	31.25
1131	NYSE	ERJ	Fri, Jan 21, 2005	30.85	31.89	30.85	31.01
1130	NYSE	ERJ	Thu, Jan 20, 2005	31.05	31.11	30.57	30.79
1129	NYSE	ERJ	Wed, Jan 19, 2005	32.98	32.98	31.34	31.34
1128	NYSE	ERJ	Tue, Jan 18, 2005	30.00	30.59	29.90	30.51
1127	NYSE	ERJ	Fri, Jan 14, 2005	29.80	30.37	29.74	30.32
1126	NYSE	ERJ	Thu, Jan 13, 2005	30.25	30.25	29.75	29.79
1125	NYSE	ERJ	Wed, Jan 12, 2005	30.39	30.40	29.90	30.02
1124	NYSE	ERJ	Tue, Jan 11, 2005	30.02	30.50	29.88	30.40
1123	NYSE	ERJ	Mon, Jan 10, 2005	30.15	30.23	29.85	30.05
1122	NYSE	ERJ	Fri, Jan 7, 2005	30.50	30.54	30.01	30.40
1121	NYSE	ERJ	Thu, Jan 6, 2005	31.00	31.00	30.00	30.39
1120	NYSE	ERJ	Wed, Jan 5, 2005	32.00	32.00	30.75	30.91
1119	NYSE	ERJ	Tue, Jan 4, 2005	33.15	33.70	31.61	31.85
1118	NYSE	ERJ	Mon, Jan 3, 2005	33.40	33.64	33.10	33.31
1117	NYSE	ERJ	Fri, Dec 31, 2004	33.66	33.87	33.35	33.44
1116	NYSE	ERJ	Thu, Dec 30, 2004	33.15	33.66	33.04	33.66
1115	NYSE	ERJ	Wed, Dec 29, 2004	32.85	33.23	32.68	33.15
1114	NYSE	ERJ	Tue, Dec 28, 2004	33.40	33.69	33.03	33.18
1113	NYSE	ERJ	Mon, Dec 27, 2004	33.00	33.69	32.80	33.50
1112	NYSE	ERJ	Thu, Dec 23, 2004	31.50	32.91	31.49	32.78
1111	NYSE	ERJ	Wed, Dec 22, 2004	30.67	31.37	30.47	31.37
1110	NYSE	ERJ	Tue, Dec 21, 2004	30.45	31.32	30.39	30.87
1109	NYSE	ERJ	Mon, Dec 20, 2004	30.30	30.80	30.30	30.62
1108	NYSE	ERJ	Fri, Dec 17, 2004	29.32	29.87	29.31	29.87
1107	NYSE	ERJ	Thu, Dec 16, 2004	29.40	29.90	29.21	29.32
1106	NYSE	ERJ	Wed, Dec 15, 2004	29.90	29.90	28.81	29.32
1105	NYSE	ERJ	Tue, Dec 14, 2004	29.32	29.53	29.25	29.50
1104	NYSE	ERJ	Mon, Dec 13, 2004	29.47	29.63	29.15	29.26
1103	NYSE	ERJ	Fri, Dec 10, 2004	28.75	29.60	28.59	29.46
1102	NYSE	ERJ	Thu, Dec 9, 2004	27.50	28.74	27.50	28.72
1101	NYSE	ERJ	Wed, Dec 8, 2004	27.99	28.00	27.56	27.72
1100	NYSE	ERJ	Tue, Dec 7, 2004	28.00	28.02	27.75	27.99
1099	NYSE	ERJ	Mon, Dec 6, 2004	27.75	28.25	27.53	28.25
1098	NYSE	ERJ	Fri, Dec 3, 2004	27.75	27.88	27.66	27.78
1097	NYSE	ERJ	Thu, Dec 2, 2004	27.85	28.00	27.57	27.65
1096	NYSE	ERJ	Wed, Dec 1, 2004	27.95	27.99	27.75	27.84
1095	NYSE	ERJ	Tue, Nov 30, 2004	28.40	28.45	27.94	27.97
1094	NYSE	ERJ	Mon, Nov 29, 2004	28.50	28.66	27.99	27.99
1093	NYSE	ERJ	Fri, Nov 26, 2004	27.70	28.29	27.60	28.29
1092	NYSE	ERJ	Wed, Nov 24, 2004	26.70	27.71	26.70	27.60
1091	NYSE	ERJ	Tue, Nov 23, 2004	26.62	26.69	26.39	26.59
1090	NYSE	ERJ	Mon, Nov 22, 2004	26.96	27.10	26.45	26.87
1089	NYSE	ERJ	Fri, Nov 19, 2004	28.35	28.55	27.42	27.45
1088	NYSE	ERJ	Thu, Nov 18, 2004	28.95	28.95	28.13	28.30
1087	NYSE	ERJ	Wed, Nov 17, 2004	29.20	29.30	28.95	28.95
1086	NYSE	ERJ	Tue, Nov 16, 2004	29.49	29.50	28.67	28.95
1085	NYSE	ERJ	Mon, Nov 15, 2004	28.85	29.64	28.78	29.49
1084	NYSE	ERJ	Fri, Nov 12, 2004	28.65	28.96	28.54	28.80
1083	NYSE	ERJ	Thu, Nov 11, 2004	28.00	28.80	27.98	28.65
1082	NYSE	ERJ	Wed, Nov 10, 2004	28.47	28.69	28.22	28.40
1081	NYSE	ERJ	Tue, Nov 9, 2004	27.95	28.39	27.94	28.30
1080	NYSE	ERJ	Mon, Nov 8, 2004	27.51	28.06	27.51	27.95
1079	NYSE	ERJ	Fri, Nov 5, 2004	27.80	28.14	27.03	27.76
1078	NYSE	ERJ	Thu, Nov 4, 2004	27.55	28.05	27.25	27.68
1077	NYSE	ERJ	Wed, Nov 3, 2004	27.46	28.12	27.41	27.60
1076	NYSE	ERJ	Tue, Nov 2, 2004	26.90	27.59	26.82	26.87
1075	NYSE	ERJ	Mon, Nov 1, 2004	26.45	27.00	26.40	26.77
1074	NYSE	ERJ	Fri, Oct 29, 2004	26.50	26.77	26.10	26.54
1073	NYSE	ERJ	Thu, Oct 28, 2004	25.61	26.50	25.60	26.25
1072	NYSE	ERJ	Wed, Oct 27, 2004	25.65	25.75	25.40	25.60
1071	NYSE	ERJ	Tue, Oct 26, 2004	25.50	25.54	24.91	25.54
1070	NYSE	ERJ	Mon, Oct 25, 2004	23.85	25.31	23.84	25.11
1069	NYSE	ERJ	Fri, Oct 22, 2004	24.24	24.65	24.03	24.18
1068	NYSE	ERJ	Thu, Oct 21, 2004	23.85	24.30	23.82	24.20
1067	NYSE	ERJ	Wed, Oct 20, 2004	24.30	24.52	24.10	24.40
1066	NYSE	ERJ	Tue, Oct 19, 2004	25.31	25.61	25.11	25.15
1065	NYSE	ERJ	Mon, Oct 18, 2004	25.38	25.56	25.27	25.31
1064	NYSE	ERJ	Fri, Oct 15, 2004	26.00	26.05	25.17	25.38
1063	NYSE	ERJ	Thu, Oct 14, 2004	25.55	25.78	25.49	25.70
1062	NYSE	ERJ	Wed, Oct 13, 2004	25.70	26.07	25.49	25.63
1061	NYSE	ERJ	Tue, Oct 12, 2004	25.85	25.85	25.41	25.45
1060	NYSE	ERJ	Mon, Oct 11, 2004	26.10	26.12	25.71	25.89
1059	NYSE	ERJ	Fri, Oct 8, 2004	26.15	26.26	26.03	26.05
1058	NYSE	ERJ	Thu, Oct 7, 2004	26.50	26.50	25.72	26.04
1057	NYSE	ERJ	Wed, Oct 6, 2004	27.10	27.10	26.46	26.51
1056	NYSE	ERJ	Tue, Oct 5, 2004	27.60	27.60	26.83	26.95
1055	NYSE	ERJ	Mon, Oct 4, 2004	27.75	27.89	27.54	27.70
1054	NYSE	ERJ	Fri, Oct 1, 2004	26.95	27.27	26.65	27.24
1053	NYSE	ERJ	Thu, Sep 30, 2004	26.33	26.41	26.00	26.40
1052	NYSE	ERJ	Wed, Sep 29, 2004	25.75	26.41	25.75	26.09
1051	NYSE	ERJ	Tue, Sep 28, 2004	25.45	25.58	25.03	25.33
1050	NYSE	ERJ	Mon, Sep 27, 2004	25.90	25.94	25.40	25.49
1049	NYSE	ERJ	Fri, Sep 24, 2004	25.98	26.24	25.95	26.08
1048	NYSE	ERJ	Thu, Sep 23, 2004	26.95	26.95	26.29	26.29
1047	NYSE	ERJ	Wed, Sep 22, 2004	27.94	27.94	27.00	27.01
1046	NYSE	ERJ	Tue, Sep 21, 2004	27.89	28.09	27.81	27.96
1045	NYSE	ERJ	Mon, Sep 20, 2004	28.00	28.04	27.75	27.85
1044	NYSE	ERJ	Fri, Sep 17, 2004	27.73	27.95	27.62	27.92
1043	NYSE	ERJ	Thu, Sep 16, 2004	27.70	27.88	27.50	27.75
1042	NYSE	ERJ	Wed, Sep 15, 2004	28.00	28.27	27.90	27.90
1041	NYSE	ERJ	Tue, Sep 14, 2004	28.05	28.80	27.85	28.77
1040	NYSE	ERJ	Mon, Sep 13, 2004	26.70	28.20	26.66	28.15
1039	NYSE	ERJ	Fri, Sep 10, 2004	27.45	27.45	27.16	27.18
1038	NYSE	ERJ	Thu, Sep 9, 2004	27.80	27.83	27.37	27.51
1037	NYSE	ERJ	Wed, Sep 8, 2004	28.10	28.23	27.63	27.72
1036	NYSE	ERJ	Tue, Sep 7, 2004	27.55	28.11	27.52	28.00
1035	NYSE	ERJ	Fri, Sep 3, 2004	27.92	28.14	27.63	27.68
1034	NYSE	ERJ	Thu, Sep 2, 2004	27.60	28.04	27.55	27.92
1033	NYSE	ERJ	Wed, Sep 1, 2004	26.55	27.72	26.53	27.69
1032	NYSE	ERJ	Tue, Aug 31, 2004	26.91	26.91	26.37	26.55
1031	NYSE	ERJ	Mon, Aug 30, 2004	27.10	27.16	26.67	26.81
1030	NYSE	ERJ	Fri, Aug 27, 2004	27.50	27.77	27.02	27.15
1029	NYSE	ERJ	Thu, Aug 26, 2004	27.65	27.69	27.36	27.41
1028	NYSE	ERJ	Wed, Aug 25, 2004	27.64	28.00	27.41	27.68
1027	NYSE	ERJ	Tue, Aug 24, 2004	27.60	27.74	27.42	27.66
1026	NYSE	ERJ	Mon, Aug 23, 2004	27.41	27.69	27.28	27.28
1025	NYSE	ERJ	Fri, Aug 20, 2004	27.15	27.59	26.90	27.34
1024	NYSE	ERJ	Thu, Aug 19, 2004	27.93	28.06	27.00	27.08
1023	NYSE	ERJ	Wed, Aug 18, 2004	27.90	28.14	27.83	27.94
1022	NYSE	ERJ	Tue, Aug 17, 2004	28.37	28.75	28.11	28.14
1021	NYSE	ERJ	Mon, Aug 16, 2004	28.65	28.77	28.19	28.29
1020	NYSE	ERJ	Fri, Aug 13, 2004	28.15	28.85	28.15	28.16
1019	NYSE	ERJ	Thu, Aug 12, 2004	28.29	28.57	27.94	28.15
1018	NYSE	ERJ	Wed, Aug 11, 2004	28.15	28.56	28.05	28.10
1017	NYSE	ERJ	Tue, Aug 10, 2004	28.20	28.80	28.20	28.72
1016	NYSE	ERJ	Mon, Aug 9, 2004	28.26	28.80	27.95	28.29
1015	NYSE	ERJ	Fri, Aug 6, 2004	28.35	28.83	28.22	28.51
1014	NYSE	ERJ	Thu, Aug 5, 2004	28.40	29.03	28.40	28.60
1013	NYSE	ERJ	Wed, Aug 4, 2004	28.40	29.00	28.31	28.71
1012	NYSE	ERJ	Tue, Aug 3, 2004	28.90	29.15	28.70	28.97
1011	NYSE	ERJ	Mon, Aug 2, 2004	28.00	28.00	27.43	27.74
1010	NYSE	ERJ	Fri, Jul 30, 2004	28.65	28.87	28.45	28.60
1009	NYSE	ERJ	Thu, Jul 29, 2004	28.13	28.90	28.13	28.45
1008	NYSE	ERJ	Wed, Jul 28, 2004	27.38	28.19	27.36	28.14
1007	NYSE	ERJ	Tue, Jul 27, 2004	27.27	27.75	27.16	27.75
1006	NYSE	ERJ	Mon, Jul 26, 2004	28.00	28.01	27.26	27.52
1005	NYSE	ERJ	Fri, Jul 23, 2004	27.45	28.01	27.40	27.83
1004	NYSE	ERJ	Thu, Jul 22, 2004	27.50	27.70	27.10	27.45
1003	NYSE	ERJ	Wed, Jul 21, 2004	28.35	29.02	27.65	27.75
1002	NYSE	ERJ	Tue, Jul 20, 2004	28.49	28.49	28.15	28.27
1001	NYSE	ERJ	Mon, Jul 19, 2004	29.35	29.36	28.40	28.50
1000	NYSE	ERJ	Fri, Jul 16, 2004	29.75	29.80	28.90	28.90
999	NYSE	ERJ	Thu, Jul 15, 2004	29.90	29.91	29.15	29.20
998	NYSE	ERJ	Wed, Jul 14, 2004	29.33	30.20	29.30	29.62
997	NYSE	ERJ	Tue, Jul 13, 2004	29.20	29.33	28.95	29.29
996	NYSE	ERJ	Mon, Jul 12, 2004	29.10	29.20	28.62	29.20
995	NYSE	ERJ	Fri, Jul 9, 2004	29.35	29.35	28.79	29.01
994	NYSE	ERJ	Thu, Jul 8, 2004	27.90	29.02	27.60	28.45
993	NYSE	ERJ	Wed, Jul 7, 2004	28.40	28.69	27.82	28.04
992	NYSE	ERJ	Tue, Jul 6, 2004	28.70	28.80	28.15	28.26
991	NYSE	ERJ	Fri, Jul 2, 2004	29.30	29.51	28.67	29.12
990	NYSE	ERJ	Thu, Jul 1, 2004	28.85	29.72	28.80	28.95
989	NYSE	ERJ	Wed, Jun 30, 2004	27.75	28.69	27.39	28.59
988	NYSE	ERJ	Tue, Jun 29, 2004	27.60	27.61	27.07	27.30
987	NYSE	ERJ	Mon, Jun 28, 2004	27.90	28.28	27.76	27.80
986	NYSE	ERJ	Fri, Jun 25, 2004	27.85	28.25	27.70	27.90
985	NYSE	ERJ	Thu, Jun 24, 2004	27.70	27.97	27.60	27.75
984	NYSE	ERJ	Wed, Jun 23, 2004	26.81	27.58	26.81	27.48
983	NYSE	ERJ	Tue, Jun 22, 2004	27.00	27.00	26.69	26.81
982	NYSE	ERJ	Mon, Jun 21, 2004	27.15	27.55	26.90	26.90
981	NYSE	ERJ	Fri, Jun 18, 2004	26.18	27.46	26.18	27.25
980	NYSE	ERJ	Thu, Jun 17, 2004	26.70	26.92	26.36	26.73
979	NYSE	ERJ	Wed, Jun 16, 2004	26.20	26.81	26.06	26.80
978	NYSE	ERJ	Tue, Jun 15, 2004	26.45	26.57	25.87	25.96
977	NYSE	ERJ	Mon, Jun 14, 2004	26.60	26.76	25.78	25.98
976	NYSE	ERJ	Thu, Jun 10, 2004	27.20	27.30	26.91	27.00
975	NYSE	ERJ	Wed, Jun 9, 2004	27.72	27.76	26.79	26.98
974	NYSE	ERJ	Tue, Jun 8, 2004	27.20	27.87	27.10	27.72
973	NYSE	ERJ	Mon, Jun 7, 2004	27.40	27.67	27.08	27.39
972	NYSE	ERJ	Fri, Jun 4, 2004	26.50	26.75	26.15	26.15
971	NYSE	ERJ	Thu, Jun 3, 2004	27.25	27.30	25.92	26.14
970	NYSE	ERJ	Wed, Jun 2, 2004	26.60	27.40	26.60	27.25
969	NYSE	ERJ	Tue, Jun 1, 2004	25.30	26.60	25.24	26.55
968	NYSE	ERJ	Fri, May 28, 2004	25.52	25.68	25.33	25.46
967	NYSE	ERJ	Thu, May 27, 2004	24.87	25.78	24.84	25.45
966	NYSE	ERJ	Wed, May 26, 2004	24.60	25.04	24.45	24.61
965	NYSE	ERJ	Tue, May 25, 2004	23.88	24.64	23.88	24.59
964	NYSE	ERJ	Mon, May 24, 2004	23.29	23.71	23.24	23.63
963	NYSE	ERJ	Fri, May 21, 2004	23.65	23.90	23.20	23.28
962	NYSE	ERJ	Thu, May 20, 2004	23.75	23.87	23.27	23.40
961	NYSE	ERJ	Wed, May 19, 2004	24.60	24.76	23.62	24.00
960	NYSE	ERJ	Tue, May 18, 2004	24.75	24.84	23.97	24.40
959	NYSE	ERJ	Mon, May 17, 2004	24.80	25.04	24.07	24.15
958	NYSE	ERJ	Fri, May 14, 2004	26.00	26.55	25.72	26.00
957	NYSE	ERJ	Thu, May 13, 2004	24.80	25.97	24.80	25.24
956	NYSE	ERJ	Wed, May 12, 2004	24.90	25.51	24.53	25.30
955	NYSE	ERJ	Tue, May 11, 2004	24.70	25.55	24.70	24.98
954	NYSE	ERJ	Mon, May 10, 2004	24.30	24.74	23.70	23.85
953	NYSE	ERJ	Fri, May 7, 2004	25.25	25.58	24.97	25.20
952	NYSE	ERJ	Thu, May 6, 2004	26.00	26.26	25.18	25.49
951	NYSE	ERJ	Wed, May 5, 2004	26.69	27.07	26.33	26.60
950	NYSE	ERJ	Tue, May 4, 2004	27.10	27.75	26.64	26.70
949	NYSE	ERJ	Mon, May 3, 2004	25.60	26.19	24.70	26.04
948	NYSE	ERJ	Fri, Apr 30, 2004	26.87	26.87	25.60	25.80
947	NYSE	ERJ	Thu, Apr 29, 2004	27.79	27.85	25.57	26.37
946	NYSE	ERJ	Wed, Apr 28, 2004	28.15	28.40	27.57	27.79
945	NYSE	ERJ	Tue, Apr 27, 2004	29.35	29.60	28.20	28.28
944	NYSE	ERJ	Mon, Apr 26, 2004	28.70	29.35	28.70	29.35
943	NYSE	ERJ	Fri, Apr 23, 2004	29.00	29.00	28.55	28.56
942	NYSE	ERJ	Thu, Apr 22, 2004	27.77	29.11	27.60	29.03
941	NYSE	ERJ	Wed, Apr 21, 2004	28.70	28.75	27.79	27.79
940	NYSE	ERJ	Tue, Apr 20, 2004	29.18	29.40	28.60	28.66
939	NYSE	ERJ	Mon, Apr 19, 2004	29.13	29.64	28.94	29.19
938	NYSE	ERJ	Fri, Apr 16, 2004	29.54	29.60	28.85	29.38
937	NYSE	ERJ	Thu, Apr 15, 2004	30.00	30.05	29.05	29.53
936	NYSE	ERJ	Wed, Apr 14, 2004	30.56	30.72	30.05	30.36
935	NYSE	ERJ	Tue, Apr 13, 2004	31.50	31.50	30.67	30.83
934	NYSE	ERJ	Mon, Apr 12, 2004	31.55	31.88	31.00	31.39
933	NYSE	ERJ	Thu, Apr 8, 2004	32.21	32.21	31.30	31.34
932	NYSE	ERJ	Wed, Apr 7, 2004	32.50	32.50	32.09	32.21
931	NYSE	ERJ	Tue, Apr 6, 2004	32.05	32.63	31.95	32.57
930	NYSE	ERJ	Mon, Apr 5, 2004	31.85	32.50	31.68	32.34
929	NYSE	ERJ	Fri, Apr 2, 2004	32.61	32.95	32.36	32.45
928	NYSE	ERJ	Thu, Apr 1, 2004	32.50	32.52	32.10	32.42
927	NYSE	ERJ	Wed, Mar 31, 2004	31.90	32.20	31.65	32.10
926	NYSE	ERJ	Tue, Mar 30, 2004	31.70	32.18	31.40	31.90
925	NYSE	ERJ	Mon, Mar 29, 2004	31.60	32.61	31.38	31.62
924	NYSE	ERJ	Fri, Mar 26, 2004	29.00	31.53	29.00	31.53
923	NYSE	ERJ	Thu, Mar 25, 2004	28.50	29.59	28.27	28.90
922	NYSE	ERJ	Wed, Mar 24, 2004	29.15	29.15	28.45	28.51
921	NYSE	ERJ	Tue, Mar 23, 2004	28.75	29.28	28.75	29.25
920	NYSE	ERJ	Mon, Mar 22, 2004	29.20	29.23	28.19	28.35
919	NYSE	ERJ	Fri, Mar 19, 2004	30.00	30.07	29.44	29.45
918	NYSE	ERJ	Thu, Mar 18, 2004	30.25	30.25	29.20	30.00
917	NYSE	ERJ	Wed, Mar 17, 2004	29.55	30.58	29.55	30.34
916	NYSE	ERJ	Tue, Mar 16, 2004	28.85	29.01	27.70	28.98
915	NYSE	ERJ	Mon, Mar 15, 2004	29.55	29.56	28.10	28.40
914	NYSE	ERJ	Fri, Mar 12, 2004	29.00	29.35	27.98	29.01
913	NYSE	ERJ	Thu, Mar 11, 2004	28.75	29.55	27.98	28.46
912	NYSE	ERJ	Wed, Mar 10, 2004	30.15	31.08	29.00	29.03
911	NYSE	ERJ	Tue, Mar 9, 2004	31.00	31.45	29.70	30.06
910	NYSE	ERJ	Mon, Mar 8, 2004	32.85	32.93	30.74	30.76
909	NYSE	ERJ	Fri, Mar 5, 2004	31.95	32.95	31.90	32.49
908	NYSE	ERJ	Thu, Mar 4, 2004	31.95	32.26	31.50	31.85
907	NYSE	ERJ	Wed, Mar 3, 2004	31.90	31.99	31.34	31.90
906	NYSE	ERJ	Tue, Mar 2, 2004	31.75	31.92	31.49	31.63
905	NYSE	ERJ	Mon, Mar 1, 2004	31.10	31.91	30.87	31.85
904	NYSE	ERJ	Fri, Feb 27, 2004	29.30	30.26	29.30	30.19
903	NYSE	ERJ	Thu, Feb 26, 2004	29.15	29.23	28.75	29.06
902	NYSE	ERJ	Wed, Feb 25, 2004	28.11	29.33	28.11	29.00
901	NYSE	ERJ	Tue, Feb 24, 2004	28.07	28.28	28.00	28.11
900	NYSE	ERJ	Mon, Feb 23, 2004	29.10	29.19	28.07	28.31
899	NYSE	ERJ	Fri, Feb 20, 2004	28.10	29.22	28.10	29.10
898	NYSE	ERJ	Thu, Feb 19, 2004	28.50	29.14	28.34	28.45
897	NYSE	ERJ	Wed, Feb 18, 2004	29.28	29.59	28.90	28.91
896	NYSE	ERJ	Tue, Feb 17, 2004	28.65	29.28	28.45	29.03
895	NYSE	ERJ	Fri, Feb 13, 2004	29.64	29.65	28.54	28.75
894	NYSE	ERJ	Thu, Feb 12, 2004	29.95	30.00	29.52	29.57
893	NYSE	ERJ	Wed, Feb 11, 2004	28.85	30.00	28.44	29.88
892	NYSE	ERJ	Tue, Feb 10, 2004	28.85	29.07	28.65	28.89
891	NYSE	ERJ	Mon, Feb 9, 2004	28.60	29.25	28.32	28.79
890	NYSE	ERJ	Fri, Feb 6, 2004	27.50	28.51	27.25	28.48
889	NYSE	ERJ	Thu, Feb 5, 2004	29.45	29.45	28.40	28.65
888	NYSE	ERJ	Wed, Feb 4, 2004	30.05	30.18	29.39	29.70
887	NYSE	ERJ	Tue, Feb 3, 2004	29.50	30.41	29.50	30.30
886	NYSE	ERJ	Mon, Feb 2, 2004	29.22	29.62	28.88	29.52
885	NYSE	ERJ	Fri, Jan 30, 2004	28.97	29.57	28.80	29.47
884	NYSE	ERJ	Thu, Jan 29, 2004	29.25	29.62	28.47	28.97
883	NYSE	ERJ	Wed, Jan 28, 2004	31.19	31.19	29.07	30.10
882	NYSE	ERJ	Tue, Jan 27, 2004	31.90	32.44	30.90	31.11
881	NYSE	ERJ	Mon, Jan 26, 2004	32.10	32.35	31.75	32.20
880	NYSE	ERJ	Fri, Jan 23, 2004	31.50	31.97	31.47	31.64
879	NYSE	ERJ	Thu, Jan 22, 2004	31.00	31.60	30.95	31.34
878	NYSE	ERJ	Wed, Jan 21, 2004	31.95	32.05	31.09	31.85
877	NYSE	ERJ	Tue, Jan 20, 2004	32.51	32.56	32.00	32.12
876	NYSE	ERJ	Fri, Jan 16, 2004	32.60	33.10	32.05	32.76
875	NYSE	ERJ	Thu, Jan 15, 2004	30.58	32.55	30.54	32.42
874	NYSE	ERJ	Wed, Jan 14, 2004	31.85	31.85	30.20	30.53
873	NYSE	ERJ	Tue, Jan 13, 2004	33.56	33.66	31.51	31.69
872	NYSE	ERJ	Mon, Jan 12, 2004	33.20	34.02	33.16	33.31
871	NYSE	ERJ	Fri, Jan 9, 2004	35.85	35.90	32.12	33.10
870	NYSE	ERJ	Thu, Jan 8, 2004	35.75	35.80	35.30	35.75
869	NYSE	ERJ	Wed, Jan 7, 2004	36.70	36.80	35.84	36.10
868	NYSE	ERJ	Tue, Jan 6, 2004	36.75	37.00	36.55	36.70
867	NYSE	ERJ	Mon, Jan 5, 2004	35.43	37.20	35.43	36.81
866	NYSE	ERJ	Fri, Jan 2, 2004	34.98	35.40	34.86	35.40
865	NYSE	ERJ	Wed, Dec 31, 2003	35.35	35.35	34.96	35.03
864	NYSE	ERJ	Tue, Dec 30, 2003	35.20	35.43	34.96	35.39
863	NYSE	ERJ	Mon, Dec 29, 2003	35.28	35.47	35.05	35.45
862	NYSE	ERJ	Fri, Dec 26, 2003	35.12	35.17	35.00	35.10
861	NYSE	ERJ	Wed, Dec 24, 2003	34.66	34.92	34.60	34.87
860	NYSE	ERJ	Tue, Dec 23, 2003	35.10	35.10	34.40	34.68
859	NYSE	ERJ	Mon, Dec 22, 2003	34.48	35.33	34.48	35.20
858	NYSE	ERJ	Fri, Dec 19, 2003	33.50	35.48	33.42	35.15
857	NYSE	ERJ	Thu, Dec 18, 2003	32.18	32.62	31.99	32.61
856	NYSE	ERJ	Wed, Dec 17, 2003	31.35	32.14	31.35	31.93
855	NYSE	ERJ	Tue, Dec 16, 2003	31.25	31.52	31.15	31.25
854	NYSE	ERJ	Mon, Dec 15, 2003	31.20	31.45	31.05	31.22
853	NYSE	ERJ	Fri, Dec 12, 2003	31.33	31.33	30.80	30.95
852	NYSE	ERJ	Thu, Dec 11, 2003	30.70	31.23	30.39	31.08
851	NYSE	ERJ	Wed, Dec 10, 2003	30.85	31.03	30.17	30.28
850	NYSE	ERJ	Tue, Dec 9, 2003	30.70	30.87	30.11	30.30
849	NYSE	ERJ	Mon, Dec 8, 2003	30.00	30.28	29.99	30.15
848	NYSE	ERJ	Fri, Dec 5, 2003	31.00	31.01	30.41	30.41
847	NYSE	ERJ	Thu, Dec 4, 2003	30.75	31.25	30.70	31.17
846	NYSE	ERJ	Wed, Dec 3, 2003	30.20	31.50	30.20	31.25
845	NYSE	ERJ	Tue, Dec 2, 2003	30.05	30.30	29.99	30.02
844	NYSE	ERJ	Mon, Dec 1, 2003	29.80	30.00	29.78	29.80
843	NYSE	ERJ	Fri, Nov 28, 2003	28.60	29.66	28.52	29.42
842	NYSE	ERJ	Wed, Nov 26, 2003	28.55	28.73	28.50	28.71
841	NYSE	ERJ	Tue, Nov 25, 2003	28.09	28.65	28.09	28.65
840	NYSE	ERJ	Mon, Nov 24, 2003	27.75	28.22	27.61	28.09
839	NYSE	ERJ	Fri, Nov 21, 2003	27.35	27.38	27.04	27.36
838	NYSE	ERJ	Thu, Nov 20, 2003	27.30	27.50	27.05	27.40
837	NYSE	ERJ	Wed, Nov 19, 2003	26.82	27.40	26.82	27.39
836	NYSE	ERJ	Tue, Nov 18, 2003	26.68	26.93	26.62	26.90
835	NYSE	ERJ	Mon, Nov 17, 2003	26.03	26.45	26.03	26.43
834	NYSE	ERJ	Fri, Nov 14, 2003	26.15	26.36	25.89	26.28
833	NYSE	ERJ	Thu, Nov 13, 2003	27.65	27.80	27.22	27.70
832	NYSE	ERJ	Wed, Nov 12, 2003	27.10	27.99	27.10	27.90
831	NYSE	ERJ	Tue, Nov 11, 2003	27.00	27.37	26.94	27.17
830	NYSE	ERJ	Mon, Nov 10, 2003	26.90	27.47	26.85	27.17
829	NYSE	ERJ	Fri, Nov 7, 2003	26.78	27.25	26.70	27.15
828	NYSE	ERJ	Thu, Nov 6, 2003	26.24	26.73	26.00	26.73
827	NYSE	ERJ	Wed, Nov 5, 2003	26.28	26.50	25.55	26.24
826	NYSE	ERJ	Tue, Nov 4, 2003	26.40	26.68	26.25	26.41
825	NYSE	ERJ	Mon, Nov 3, 2003	25.55	26.60	25.45	26.45
824	NYSE	ERJ	Fri, Oct 31, 2003	26.15	26.30	25.68	25.95
823	NYSE	ERJ	Thu, Oct 30, 2003	26.47	26.49	26.02	26.32
822	NYSE	ERJ	Wed, Oct 29, 2003	26.16	26.70	26.16	26.60
821	NYSE	ERJ	Tue, Oct 28, 2003	25.65	26.34	25.65	26.16
820	NYSE	ERJ	Mon, Oct 27, 2003	25.25	25.84	25.25	25.79
819	NYSE	ERJ	Fri, Oct 24, 2003	24.71	25.60	24.70	25.50
818	NYSE	ERJ	Thu, Oct 23, 2003	25.20	25.28	25.01	25.18
817	NYSE	ERJ	Wed, Oct 22, 2003	25.60	25.60	25.22	25.40
816	NYSE	ERJ	Tue, Oct 21, 2003	25.60	25.87	25.22	25.62
815	NYSE	ERJ	Mon, Oct 20, 2003	25.15	25.68	25.04	25.65
814	NYSE	ERJ	Fri, Oct 17, 2003	25.83	25.86	25.13	25.20
813	NYSE	ERJ	Thu, Oct 16, 2003	26.48	26.79	25.90	26.08
812	NYSE	ERJ	Wed, Oct 15, 2003	25.20	26.59	24.95	26.48
811	NYSE	ERJ	Tue, Oct 14, 2003	24.04	25.02	24.04	24.95
810	NYSE	ERJ	Mon, Oct 13, 2003	23.75	24.13	23.75	24.08
809	NYSE	ERJ	Fri, Oct 10, 2003	23.80	23.92	23.69	23.89
808	NYSE	ERJ	Thu, Oct 9, 2003	23.63	24.03	23.40	24.00
807	NYSE	ERJ	Wed, Oct 8, 2003	25.20	25.47	23.47	23.70
806	NYSE	ERJ	Tue, Oct 7, 2003	21.99	24.07	21.99	23.98
805	NYSE	ERJ	Mon, Oct 6, 2003	21.63	22.06	21.63	21.98
804	NYSE	ERJ	Fri, Oct 3, 2003	21.59	22.00	21.59	21.79
803	NYSE	ERJ	Thu, Oct 2, 2003	21.85	21.85	21.39	21.42
802	NYSE	ERJ	Wed, Oct 1, 2003	21.10	21.91	21.10	21.90
801	NYSE	ERJ	Tue, Sep 30, 2003	21.02	21.15	20.85	21.10
800	NYSE	ERJ	Mon, Sep 29, 2003	21.00	21.36	20.95	21.00
799	NYSE	ERJ	Fri, Sep 26, 2003	20.97	21.19	20.70	21.00
798	NYSE	ERJ	Thu, Sep 25, 2003	20.67	21.01	20.51	21.01
797	NYSE	ERJ	Wed, Sep 24, 2003	20.92	20.97	20.68	20.74
796	NYSE	ERJ	Tue, Sep 23, 2003	21.04	21.13	20.85	21.02
795	NYSE	ERJ	Mon, Sep 22, 2003	21.35	21.45	21.15	21.22
794	NYSE	ERJ	Fri, Sep 19, 2003	22.15	22.15	21.55	21.78
793	NYSE	ERJ	Thu, Sep 18, 2003	21.10	21.49	21.10	21.48
792	NYSE	ERJ	Wed, Sep 17, 2003	20.89	21.25	20.89	21.12
791	NYSE	ERJ	Tue, Sep 16, 2003	20.80	20.95	20.52	20.90
790	NYSE	ERJ	Mon, Sep 15, 2003	21.50	21.55	20.89	21.00
789	NYSE	ERJ	Fri, Sep 12, 2003	21.36	21.97	21.17	21.17
788	NYSE	ERJ	Thu, Sep 11, 2003	21.30	21.45	20.93	21.45
787	NYSE	ERJ	Wed, Sep 10, 2003	21.37	21.47	21.08	21.10
786	NYSE	ERJ	Tue, Sep 9, 2003	21.45	21.78	21.05	21.62
785	NYSE	ERJ	Mon, Sep 8, 2003	22.57	22.70	21.42	21.70
784	NYSE	ERJ	Fri, Sep 5, 2003	22.45	22.55	22.24	22.25
783	NYSE	ERJ	Thu, Sep 4, 2003	21.72	22.65	21.70	22.48
782	NYSE	ERJ	Wed, Sep 3, 2003	20.75	21.77	20.60	21.77
781	NYSE	ERJ	Tue, Sep 2, 2003	20.40	20.80	20.15	20.61
780	NYSE	ERJ	Fri, Aug 29, 2003	19.51	20.49	19.45	20.39
779	NYSE	ERJ	Thu, Aug 28, 2003	19.25	19.79	18.93	19.76
778	NYSE	ERJ	Wed, Aug 27, 2003	18.70	19.11	18.55	19.11
777	NYSE	ERJ	Tue, Aug 26, 2003	18.50	18.70	18.50	18.63
776	NYSE	ERJ	Mon, Aug 25, 2003	18.70	18.73	18.50	18.55
775	NYSE	ERJ	Fri, Aug 22, 2003	18.55	18.73	18.40	18.59
774	NYSE	ERJ	Thu, Aug 21, 2003	18.35	18.44	18.22	18.40
773	NYSE	ERJ	Wed, Aug 20, 2003	17.69	18.32	17.69	18.15
772	NYSE	ERJ	Tue, Aug 19, 2003	17.75	18.11	17.59	17.66
771	NYSE	ERJ	Mon, Aug 18, 2003	17.76	17.84	17.20	17.82
770	NYSE	ERJ	Fri, Aug 15, 2003	17.65	17.85	17.50	17.51
769	NYSE	ERJ	Thu, Aug 14, 2003	16.95	17.68	16.58	17.50
768	NYSE	ERJ	Wed, Aug 13, 2003	18.17	18.54	18.13	18.14
767	NYSE	ERJ	Tue, Aug 12, 2003	17.92	18.31	17.92	18.18
766	NYSE	ERJ	Mon, Aug 11, 2003	18.12	18.15	17.98	18.01
765	NYSE	ERJ	Fri, Aug 8, 2003	17.95	18.15	17.80	18.09
764	NYSE	ERJ	Thu, Aug 7, 2003	17.65	18.00	17.60	17.95
763	NYSE	ERJ	Wed, Aug 6, 2003	17.30	17.65	17.20	17.51
762	NYSE	ERJ	Tue, Aug 5, 2003	17.35	17.58	17.13	17.18
761	NYSE	ERJ	Mon, Aug 4, 2003	17.43	17.57	16.75	17.30
760	NYSE	ERJ	Fri, Aug 1, 2003	18.10	18.10	17.55	17.68
759	NYSE	ERJ	Thu, Jul 31, 2003	17.95	18.53	17.95	18.22
758	NYSE	ERJ	Wed, Jul 30, 2003	17.80	18.13	17.80	17.89
757	NYSE	ERJ	Tue, Jul 29, 2003	18.67	18.81	17.75	17.88
756	NYSE	ERJ	Mon, Jul 28, 2003	19.09	19.22	18.71	18.80
755	NYSE	ERJ	Fri, Jul 25, 2003	19.40	19.48	19.04	19.10
754	NYSE	ERJ	Thu, Jul 24, 2003	19.15	19.40	19.15	19.26
753	NYSE	ERJ	Wed, Jul 23, 2003	19.35	19.41	19.00	19.19
752	NYSE	ERJ	Tue, Jul 22, 2003	19.28	19.36	19.15	19.24
751	NYSE	ERJ	Mon, Jul 21, 2003	19.40	19.41	19.20	19.27
750	NYSE	ERJ	Fri, Jul 18, 2003	18.97	19.42	18.97	19.30
749	NYSE	ERJ	Thu, Jul 17, 2003	19.52	19.74	18.83	19.00
748	NYSE	ERJ	Wed, Jul 16, 2003	19.46	19.72	19.26	19.72
747	NYSE	ERJ	Tue, Jul 15, 2003	19.95	19.95	19.23	19.48
746	NYSE	ERJ	Mon, Jul 14, 2003	19.75	20.10	19.63	19.80
745	NYSE	ERJ	Fri, Jul 11, 2003	19.47	19.75	19.47	19.75
744	NYSE	ERJ	Thu, Jul 10, 2003	19.50	19.55	19.27	19.46
743	NYSE	ERJ	Wed, Jul 9, 2003	19.49	19.85	19.47	19.75
742	NYSE	ERJ	Tue, Jul 8, 2003	19.25	19.47	19.20	19.44
741	NYSE	ERJ	Mon, Jul 7, 2003	18.90	19.15	18.73	19.10
740	NYSE	ERJ	Thu, Jul 3, 2003	19.30	19.30	19.04	19.11
739	NYSE	ERJ	Wed, Jul 2, 2003	19.25	19.43	19.22	19.30
738	NYSE	ERJ	Tue, Jul 1, 2003	19.04	19.04	18.66	19.00
737	NYSE	ERJ	Mon, Jun 30, 2003	19.24	19.35	19.00	19.10
736	NYSE	ERJ	Fri, Jun 27, 2003	19.18	19.43	19.15	19.25
735	NYSE	ERJ	Thu, Jun 26, 2003	19.00	19.17	18.90	19.12
734	NYSE	ERJ	Wed, Jun 25, 2003	18.85	19.38	18.85	19.28
733	NYSE	ERJ	Tue, Jun 24, 2003	18.85	18.99	18.57	18.85
732	NYSE	ERJ	Mon, Jun 23, 2003	19.15	19.29	18.90	19.10
731	NYSE	ERJ	Fri, Jun 20, 2003	19.76	19.76	19.03	19.30
730	NYSE	ERJ	Thu, Jun 19, 2003	19.88	19.95	19.64	19.77
729	NYSE	ERJ	Wed, Jun 18, 2003	20.25	20.25	19.64	19.90
728	NYSE	ERJ	Tue, Jun 17, 2003	20.01	20.30	19.99	20.10
727	NYSE	ERJ	Mon, Jun 16, 2003	19.10	19.89	19.05	19.63
726	NYSE	ERJ	Fri, Jun 13, 2003	19.95	20.29	19.95	20.26
725	NYSE	ERJ	Thu, Jun 12, 2003	19.52	20.00	19.52	19.75
724	NYSE	ERJ	Wed, Jun 11, 2003	20.10	20.40	19.31	19.37
723	NYSE	ERJ	Tue, Jun 10, 2003	17.25	19.54	17.25	19.45
722	NYSE	ERJ	Mon, Jun 9, 2003	17.03	17.10	16.66	16.75
721	NYSE	ERJ	Fri, Jun 6, 2003	17.15	17.15	16.90	17.00
720	NYSE	ERJ	Thu, Jun 5, 2003	15.60	16.58	15.60	16.56
719	NYSE	ERJ	Wed, Jun 4, 2003	15.10	15.80	15.05	15.68
718	NYSE	ERJ	Tue, Jun 3, 2003	14.90	15.00	14.80	14.92
717	NYSE	ERJ	Mon, Jun 2, 2003	14.85	15.09	14.70	14.97
716	NYSE	ERJ	Fri, May 30, 2003	14.76	14.88	14.65	14.75
715	NYSE	ERJ	Thu, May 29, 2003	14.55	14.83	14.46	14.72
714	NYSE	ERJ	Wed, May 28, 2003	14.10	14.35	14.01	14.28
713	NYSE	ERJ	Tue, May 27, 2003	14.15	14.29	14.00	14.00
712	NYSE	ERJ	Fri, May 23, 2003	14.38	14.48	14.23	14.44
711	NYSE	ERJ	Thu, May 22, 2003	14.24	14.44	14.18	14.34
710	NYSE	ERJ	Wed, May 21, 2003	14.25	14.25	14.10	14.25
709	NYSE	ERJ	Tue, May 20, 2003	14.15	14.35	14.03	14.23
708	NYSE	ERJ	Mon, May 19, 2003	14.40	14.58	14.15	14.20
707	NYSE	ERJ	Fri, May 16, 2003	14.83	14.83	14.29	14.73
706	NYSE	ERJ	Thu, May 15, 2003	15.02	15.02	14.66	14.83
705	NYSE	ERJ	Wed, May 14, 2003	15.45	15.60	14.94	15.01
704	NYSE	ERJ	Tue, May 13, 2003	15.50	15.55	15.30	15.37
703	NYSE	ERJ	Mon, May 12, 2003	14.85	15.00	14.70	14.97
702	NYSE	ERJ	Fri, May 9, 2003	14.17	14.30	14.15	14.25
701	NYSE	ERJ	Thu, May 8, 2003	14.35	14.35	14.10	14.16
700	NYSE	ERJ	Wed, May 7, 2003	14.30	14.43	14.25	14.33
699	NYSE	ERJ	Tue, May 6, 2003	14.10	14.45	14.01	14.37
698	NYSE	ERJ	Mon, May 5, 2003	14.59	14.68	14.07	14.20
697	NYSE	ERJ	Fri, May 2, 2003	13.98	14.63	13.90	14.49
696	NYSE	ERJ	Thu, May 1, 2003	13.87	14.29	13.84	14.08
695	NYSE	ERJ	Wed, Apr 30, 2003	13.86	14.03	13.77	13.87
694	NYSE	ERJ	Tue, Apr 29, 2003	13.85	13.98	13.70	13.86
693	NYSE	ERJ	Mon, Apr 28, 2003	13.32	13.72	13.32	13.69
692	NYSE	ERJ	Fri, Apr 25, 2003	13.13	13.33	12.88	13.31
691	NYSE	ERJ	Thu, Apr 24, 2003	13.42	13.44	12.98	13.12
690	NYSE	ERJ	Wed, Apr 23, 2003	13.93	14.14	13.14	13.52
689	NYSE	ERJ	Tue, Apr 22, 2003	14.25	14.47	13.89	13.97
688	NYSE	ERJ	Mon, Apr 21, 2003	14.24	14.78	14.24	14.59
687	NYSE	ERJ	Thu, Apr 17, 2003	13.95	14.49	13.95	14.24
686	NYSE	ERJ	Wed, Apr 16, 2003	13.60	13.99	13.60	13.85
685	NYSE	ERJ	Tue, Apr 15, 2003	13.76	13.93	13.40	13.55
684	NYSE	ERJ	Mon, Apr 14, 2003	13.43	13.85	13.43	13.76
683	NYSE	ERJ	Fri, Apr 11, 2003	13.35	13.47	13.21	13.43
682	NYSE	ERJ	Thu, Apr 10, 2003	13.20	13.45	12.95	13.25
681	NYSE	ERJ	Wed, Apr 9, 2003	12.90	13.50	12.90	13.43
680	NYSE	ERJ	Tue, Apr 8, 2003	12.85	12.90	12.55	12.88
679	NYSE	ERJ	Mon, Apr 7, 2003	13.80	14.40	13.00	13.15
678	NYSE	ERJ	Fri, Apr 4, 2003	13.65	13.65	13.45	13.48
677	NYSE	ERJ	Thu, Apr 3, 2003	13.17	13.82	13.00	13.51
676	NYSE	ERJ	Wed, Apr 2, 2003	12.85	13.20	12.57	13.20
675	NYSE	ERJ	Tue, Apr 1, 2003	11.95	12.40	11.92	12.38
674	NYSE	ERJ	Mon, Mar 31, 2003	11.40	11.70	11.25	11.59
673	NYSE	ERJ	Fri, Mar 28, 2003	11.30	11.43	11.05	11.20
672	NYSE	ERJ	Thu, Mar 27, 2003	10.82	11.46	10.81	11.30
671	NYSE	ERJ	Wed, Mar 26, 2003	10.75	10.85	10.61	10.81
670	NYSE	ERJ	Tue, Mar 25, 2003	10.35	11.00	10.35	10.75
669	NYSE	ERJ	Mon, Mar 24, 2003	11.60	11.61	10.95	11.20
668	NYSE	ERJ	Fri, Mar 21, 2003	11.25	12.02	11.20	11.97
667	NYSE	ERJ	Thu, Mar 20, 2003	10.65	11.10	10.50	11.04
666	NYSE	ERJ	Wed, Mar 19, 2003	10.54	10.83	10.54	10.79
665	NYSE	ERJ	Tue, Mar 18, 2003	10.85	11.00	10.67	10.79
664	NYSE	ERJ	Mon, Mar 17, 2003	9.93	10.57	9.90	10.53
663	NYSE	ERJ	Fri, Mar 14, 2003	9.74	10.21	9.71	10.03
662	NYSE	ERJ	Thu, Mar 13, 2003	9.75	9.88	9.60	9.74
661	NYSE	ERJ	Wed, Mar 12, 2003	9.45	9.57	9.20	9.50
660	NYSE	ERJ	Tue, Mar 11, 2003	9.76	9.77	9.39	9.48
659	NYSE	ERJ	Mon, Mar 10, 2003	9.80	9.95	9.66	9.80
658	NYSE	ERJ	Fri, Mar 7, 2003	9.96	10.20	9.90	10.14
657	NYSE	ERJ	Thu, Mar 6, 2003	10.10	10.10	9.70	10.05
656	NYSE	ERJ	Wed, Mar 5, 2003	10.43	10.46	10.01	10.10
655	NYSE	ERJ	Tue, Mar 4, 2003	10.50	10.50	10.10	10.35
654	NYSE	ERJ	Mon, Mar 3, 2003	10.25	10.57	10.25	10.45
653	NYSE	ERJ	Fri, Feb 28, 2003	10.00	10.41	9.95	10.31
652	NYSE	ERJ	Thu, Feb 27, 2003	9.25	9.78	8.95	9.65
651	NYSE	ERJ	Wed, Feb 26, 2003	9.55	9.60	8.78	9.15
650	NYSE	ERJ	Tue, Feb 25, 2003	10.15	10.17	9.41	9.53
649	NYSE	ERJ	Mon, Feb 24, 2003	10.55	10.55	10.35	10.40
648	NYSE	ERJ	Fri, Feb 21, 2003	10.35	10.70	10.30	10.55
647	NYSE	ERJ	Thu, Feb 20, 2003	10.70	10.70	10.15	10.38
646	NYSE	ERJ	Wed, Feb 19, 2003	10.86	10.86	10.65	10.75
645	NYSE	ERJ	Tue, Feb 18, 2003	10.85	11.15	10.60	10.76
644	NYSE	ERJ	Fri, Feb 14, 2003	10.83	10.83	10.15	10.40
643	NYSE	ERJ	Thu, Feb 13, 2003	12.60	12.60	10.48	10.93
642	NYSE	ERJ	Wed, Feb 12, 2003	12.52	12.71	12.36	12.59
641	NYSE	ERJ	Tue, Feb 11, 2003	12.75	12.80	12.40	12.49
640	NYSE	ERJ	Mon, Feb 10, 2003	12.70	12.88	12.61	12.71
639	NYSE	ERJ	Fri, Feb 7, 2003	13.30	13.38	12.55	12.74
638	NYSE	ERJ	Thu, Feb 6, 2003	13.30	13.40	13.19	13.27
637	NYSE	ERJ	Wed, Feb 5, 2003	13.54	13.60	13.30	13.42
636	NYSE	ERJ	Tue, Feb 4, 2003	13.70	13.87	13.41	13.55
635	NYSE	ERJ	Mon, Feb 3, 2003	14.11	14.20	13.79	13.92
634	NYSE	ERJ	Fri, Jan 31, 2003	14.14	14.45	14.07	14.10
633	NYSE	ERJ	Thu, Jan 30, 2003	13.84	14.20	13.70	14.14
632	NYSE	ERJ	Wed, Jan 29, 2003	13.35	13.95	13.22	13.79
631	NYSE	ERJ	Tue, Jan 28, 2003	13.87	13.87	13.20	13.40
630	NYSE	ERJ	Mon, Jan 27, 2003	13.90	14.14	13.60	13.85
629	NYSE	ERJ	Fri, Jan 24, 2003	14.21	14.29	13.82	14.06
628	NYSE	ERJ	Thu, Jan 23, 2003	14.90	14.90	14.57	14.62
627	NYSE	ERJ	Wed, Jan 22, 2003	15.10	15.11	14.87	14.95
626	NYSE	ERJ	Tue, Jan 21, 2003	14.85	15.08	14.73	15.01
625	NYSE	ERJ	Fri, Jan 17, 2003	14.85	15.20	14.85	15.10
624	NYSE	ERJ	Thu, Jan 16, 2003	15.46	15.68	14.90	15.17
623	NYSE	ERJ	Wed, Jan 15, 2003	15.43	15.50	15.15	15.25
622	NYSE	ERJ	Tue, Jan 14, 2003	15.60	15.60	15.43	15.43
621	NYSE	ERJ	Mon, Jan 13, 2003	15.85	15.87	15.43	15.50
620	NYSE	ERJ	Fri, Jan 10, 2003	16.18	16.20	15.81	15.81
619	NYSE	ERJ	Thu, Jan 9, 2003	16.27	16.56	15.80	15.93
618	NYSE	ERJ	Wed, Jan 8, 2003	15.95	16.46	15.95	16.17
617	NYSE	ERJ	Tue, Jan 7, 2003	16.09	16.21	15.85	16.05
616	NYSE	ERJ	Mon, Jan 6, 2003	16.05	16.25	15.98	16.13
615	NYSE	ERJ	Fri, Jan 3, 2003	15.90	15.98	15.78	15.79
614	NYSE	ERJ	Thu, Jan 2, 2003	16.00	16.27	15.84	16.27
613	NYSE	ERJ	Tue, Dec 31, 2002	15.64	15.90	15.60	15.90
612	NYSE	ERJ	Mon, Dec 30, 2002	15.77	15.95	15.75	15.87
611	NYSE	ERJ	Fri, Dec 27, 2002	15.75	15.86	15.70	15.80
610	NYSE	ERJ	Thu, Dec 26, 2002	15.35	15.85	15.35	15.65
609	NYSE	ERJ	Tue, Dec 24, 2002	15.50	16.20	15.50	16.05
608	NYSE	ERJ	Mon, Dec 23, 2002	15.70	15.80	15.43	15.73
607	NYSE	ERJ	Fri, Dec 20, 2002	16.35	16.35	15.68	15.68
606	NYSE	ERJ	Thu, Dec 19, 2002	15.40	15.99	15.40	15.85
605	NYSE	ERJ	Wed, Dec 18, 2002	15.41	15.46	15.26	15.39
604	NYSE	ERJ	Tue, Dec 17, 2002	15.20	15.54	15.07	15.35
603	NYSE	ERJ	Mon, Dec 16, 2002	15.07	15.34	15.07	15.19
602	NYSE	ERJ	Fri, Dec 13, 2002	14.70	14.87	14.60	14.67
601	NYSE	ERJ	Thu, Dec 12, 2002	14.85	14.85	14.50	14.72
600	NYSE	ERJ	Wed, Dec 11, 2002	14.76	14.90	14.55	14.83
599	NYSE	ERJ	Tue, Dec 10, 2002	14.53	14.75	14.53	14.73
598	NYSE	ERJ	Mon, Dec 9, 2002	14.45	14.71	14.31	14.43
597	NYSE	ERJ	Fri, Dec 6, 2002	14.82	15.10	14.80	14.99
596	NYSE	ERJ	Thu, Dec 5, 2002	14.81	14.90	14.55	14.85
595	NYSE	ERJ	Wed, Dec 4, 2002	14.55	15.20	14.55	15.09
594	NYSE	ERJ	Tue, Dec 3, 2002	15.10	15.13	14.63	14.76
593	NYSE	ERJ	Mon, Dec 2, 2002	15.10	15.66	15.10	15.55
592	NYSE	ERJ	Fri, Nov 29, 2002	14.59	14.76	14.51	14.62
591	NYSE	ERJ	Wed, Nov 27, 2002	14.51	14.56	14.30	14.49
590	NYSE	ERJ	Tue, Nov 26, 2002	14.20	14.50	14.15	14.46
589	NYSE	ERJ	Mon, Nov 25, 2002	14.41	14.41	14.00	14.10
588	NYSE	ERJ	Fri, Nov 22, 2002	14.35	14.49	14.30	14.39
587	NYSE	ERJ	Thu, Nov 21, 2002	14.25	14.49	14.25	14.48
586	NYSE	ERJ	Wed, Nov 20, 2002	14.10	14.20	13.95	14.20
585	NYSE	ERJ	Tue, Nov 19, 2002	14.60	14.60	13.90	14.06
584	NYSE	ERJ	Mon, Nov 18, 2002	15.00	15.15	14.82	14.82
583	NYSE	ERJ	Fri, Nov 15, 2002	14.70	14.75	14.40	14.51
582	NYSE	ERJ	Thu, Nov 14, 2002	15.15	15.25	14.25	14.63
581	NYSE	ERJ	Wed, Nov 13, 2002	15.28	15.88	15.18	15.40
580	NYSE	ERJ	Tue, Nov 12, 2002	15.77	15.88	15.40	15.53
579	NYSE	ERJ	Mon, Nov 11, 2002	16.35	16.65	15.90	16.02
578	NYSE	ERJ	Fri, Nov 8, 2002	16.12	17.00	16.11	16.47
577	NYSE	ERJ	Thu, Nov 7, 2002	15.50	16.17	15.45	16.13
576	NYSE	ERJ	Wed, Nov 6, 2002	15.30	15.60	15.00	15.50
575	NYSE	ERJ	Tue, Nov 5, 2002	15.07	15.60	15.05	15.50
574	NYSE	ERJ	Mon, Nov 4, 2002	15.95	16.10	14.90	15.00
573	NYSE	ERJ	Fri, Nov 1, 2002	15.70	15.70	15.45	15.65
572	NYSE	ERJ	Thu, Oct 31, 2002	15.85	16.08	15.65	15.68
571	NYSE	ERJ	Wed, Oct 30, 2002	15.38	15.76	15.26	15.60
570	NYSE	ERJ	Tue, Oct 29, 2002	14.93	15.18	14.70	15.13
569	NYSE	ERJ	Mon, Oct 28, 2002	15.75	15.90	14.83	15.00
568	NYSE	ERJ	Fri, Oct 25, 2002	14.90	15.50	14.79	15.50
567	NYSE	ERJ	Thu, Oct 24, 2002	15.53	15.59	14.80	14.83
566	NYSE	ERJ	Wed, Oct 23, 2002	14.70	15.59	14.70	15.48
565	NYSE	ERJ	Tue, Oct 22, 2002	14.15	14.80	14.15	14.80
564	NYSE	ERJ	Mon, Oct 21, 2002	14.04	14.60	14.00	14.51
563	NYSE	ERJ	Fri, Oct 18, 2002	13.65	14.28	13.55	14.14
562	NYSE	ERJ	Thu, Oct 17, 2002	13.15	13.76	13.15	13.55
561	NYSE	ERJ	Wed, Oct 16, 2002	13.51	13.51	13.03	13.15
560	NYSE	ERJ	Tue, Oct 15, 2002	13.45	13.78	13.41	13.50
559	NYSE	ERJ	Mon, Oct 14, 2002	13.46	13.47	13.20	13.35
558	NYSE	ERJ	Fri, Oct 11, 2002	13.65	13.74	13.28	13.56
557	NYSE	ERJ	Thu, Oct 10, 2002	12.84	13.35	12.84	13.35
556	NYSE	ERJ	Wed, Oct 9, 2002	13.75	13.75	12.60	12.85
555	NYSE	ERJ	Tue, Oct 8, 2002	14.13	14.30	13.85	14.20
554	NYSE	ERJ	Mon, Oct 7, 2002	14.55	14.60	13.94	14.05
553	NYSE	ERJ	Fri, Oct 4, 2002	14.80	15.01	14.10	14.65
552	NYSE	ERJ	Thu, Oct 3, 2002	14.40	14.85	14.40	14.66
551	NYSE	ERJ	Wed, Oct 2, 2002	14.65	15.04	14.40	14.48
550	NYSE	ERJ	Tue, Oct 1, 2002	13.70	14.79	13.61	14.65
549	NYSE	ERJ	Mon, Sep 30, 2002	13.25	13.95	13.11	13.30
548	NYSE	ERJ	Fri, Sep 27, 2002	14.05	14.19	13.74	13.75
547	NYSE	ERJ	Thu, Sep 26, 2002	14.45	14.58	14.20	14.54
546	NYSE	ERJ	Wed, Sep 25, 2002	14.04	14.59	14.04	14.56
545	NYSE	ERJ	Tue, Sep 24, 2002	14.51	14.60	14.03	14.04
544	NYSE	ERJ	Mon, Sep 23, 2002	14.05	14.53	14.05	14.52
543	NYSE	ERJ	Fri, Sep 20, 2002	14.40	15.25	14.20	15.10
542	NYSE	ERJ	Thu, Sep 19, 2002	14.87	14.90	14.03	14.20
541	NYSE	ERJ	Wed, Sep 18, 2002	15.40	15.65	14.80	14.93
540	NYSE	ERJ	Tue, Sep 17, 2002	16.47	16.50	16.03	16.04
539	NYSE	ERJ	Mon, Sep 16, 2002	16.65	16.84	16.38	16.47
538	NYSE	ERJ	Fri, Sep 13, 2002	17.02	17.02	16.55	16.55
537	NYSE	ERJ	Thu, Sep 12, 2002	17.18	17.19	17.02	17.07
536	NYSE	ERJ	Wed, Sep 11, 2002	17.10	17.19	16.95	17.15
535	NYSE	ERJ	Tue, Sep 10, 2002	17.20	17.21	16.60	16.97
534	NYSE	ERJ	Mon, Sep 9, 2002	16.65	17.50	16.65	17.28
533	NYSE	ERJ	Fri, Sep 6, 2002	16.84	16.92	16.70	16.75
532	NYSE	ERJ	Thu, Sep 5, 2002	16.55	17.10	16.55	16.84
531	NYSE	ERJ	Wed, Sep 4, 2002	16.90	17.05	16.75	17.05
530	NYSE	ERJ	Tue, Sep 3, 2002	16.85	17.14	16.80	16.97
529	NYSE	ERJ	Fri, Aug 30, 2002	17.48	17.74	17.17	17.48
528	NYSE	ERJ	Thu, Aug 29, 2002	17.05	17.50	16.90	17.50
527	NYSE	ERJ	Wed, Aug 28, 2002	17.95	17.95	17.50	17.71
526	NYSE	ERJ	Tue, Aug 27, 2002	18.30	18.30	17.80	17.95
525	NYSE	ERJ	Mon, Aug 26, 2002	17.51	17.95	17.50	17.84
524	NYSE	ERJ	Fri, Aug 23, 2002	17.95	17.95	17.10	17.26
523	NYSE	ERJ	Thu, Aug 22, 2002	17.66	18.13	17.65	18.00
522	NYSE	ERJ	Wed, Aug 21, 2002	17.65	17.85	17.49	17.65
521	NYSE	ERJ	Tue, Aug 20, 2002	17.60	17.90	17.45	17.50
520	NYSE	ERJ	Mon, Aug 19, 2002	16.87	17.80	16.87	17.60
519	NYSE	ERJ	Fri, Aug 16, 2002	16.25	17.70	16.25	16.87
518	NYSE	ERJ	Thu, Aug 15, 2002	15.75	15.80	15.10	15.66
517	NYSE	ERJ	Wed, Aug 14, 2002	16.91	17.20	15.15	15.51
516	NYSE	ERJ	Tue, Aug 13, 2002	17.10	17.55	16.88	16.88
515	NYSE	ERJ	Mon, Aug 12, 2002	18.34	18.59	17.80	17.88
514	NYSE	ERJ	Fri, Aug 9, 2002	19.00	19.12	18.59	18.59
513	NYSE	ERJ	Thu, Aug 8, 2002	20.30	20.30	19.24	19.52
512	NYSE	ERJ	Wed, Aug 7, 2002	19.00	19.36	18.10	19.34
511	NYSE	ERJ	Tue, Aug 6, 2002	17.40	18.63	17.40	18.45
510	NYSE	ERJ	Mon, Aug 5, 2002	18.30	18.30	17.40	17.48
509	NYSE	ERJ	Fri, Aug 2, 2002	18.25	18.65	17.85	18.30
508	NYSE	ERJ	Thu, Aug 1, 2002	17.50	18.33	16.77	17.80
507	NYSE	ERJ	Wed, Jul 31, 2002	17.60	17.90	16.80	17.10
506	NYSE	ERJ	Tue, Jul 30, 2002	18.37	18.37	17.40	17.60
505	NYSE	ERJ	Mon, Jul 29, 2002	18.80	18.90	17.97	18.37
504	NYSE	ERJ	Fri, Jul 26, 2002	18.40	18.60	18.20	18.37
503	NYSE	ERJ	Thu, Jul 25, 2002	18.44	19.00	18.22	18.80
502	NYSE	ERJ	Wed, Jul 24, 2002	18.40	18.65	17.75	18.48
501	NYSE	ERJ	Tue, Jul 23, 2002	20.13	20.14	19.10	19.31
500	NYSE	ERJ	Mon, Jul 22, 2002	20.26	20.55	20.01	20.01
499	NYSE	ERJ	Fri, Jul 19, 2002	21.19	21.19	20.40	20.56
498	NYSE	ERJ	Thu, Jul 18, 2002	20.85	21.30	20.85	21.20
497	NYSE	ERJ	Wed, Jul 17, 2002	20.70	21.36	20.70	20.94
496	NYSE	ERJ	Tue, Jul 16, 2002	20.40	20.93	20.40	20.71
495	NYSE	ERJ	Mon, Jul 15, 2002	20.26	20.41	19.62	20.41
494	NYSE	ERJ	Fri, Jul 12, 2002	20.96	20.96	20.25	20.51
493	NYSE	ERJ	Thu, Jul 11, 2002	20.30	21.00	20.25	20.84
492	NYSE	ERJ	Wed, Jul 10, 2002	21.00	21.00	20.15	20.15
491	NYSE	ERJ	Tue, Jul 9, 2002	20.80	21.05	20.33	20.40
490	NYSE	ERJ	Mon, Jul 8, 2002	20.90	21.12	20.61	20.68
489	NYSE	ERJ	Fri, Jul 5, 2002	20.50	20.94	20.50	20.82
488	NYSE	ERJ	Wed, Jul 3, 2002	20.64	21.10	20.10	20.50
487	NYSE	ERJ	Tue, Jul 2, 2002	20.40	21.10	20.40	20.89
486	NYSE	ERJ	Mon, Jul 1, 2002	21.29	21.34	20.96	21.00
485	NYSE	ERJ	Fri, Jun 28, 2002	20.90	21.45	20.90	21.40
484	NYSE	ERJ	Thu, Jun 27, 2002	19.35	20.75	19.35	20.69
483	NYSE	ERJ	Wed, Jun 26, 2002	19.10	19.88	18.85	19.15
482	NYSE	ERJ	Tue, Jun 25, 2002	19.30	19.70	18.52	19.10
481	NYSE	ERJ	Mon, Jun 24, 2002	19.00	19.50	17.55	19.09
480	NYSE	ERJ	Fri, Jun 21, 2002	21.30	21.30	19.27	19.37
479	NYSE	ERJ	Thu, Jun 20, 2002	22.20	22.48	21.38	21.39
478	NYSE	ERJ	Wed, Jun 19, 2002	22.20	22.75	22.08	22.08
477	NYSE	ERJ	Tue, Jun 18, 2002	23.15	23.50	22.26	22.30
476	NYSE	ERJ	Mon, Jun 17, 2002	21.84	23.05	21.84	23.05
475	NYSE	ERJ	Fri, Jun 14, 2002	21.75	22.00	21.65	21.84
474	NYSE	ERJ	Thu, Jun 13, 2002	22.25	22.70	22.08	22.25
473	NYSE	ERJ	Wed, Jun 12, 2002	21.79	22.20	21.77	21.80
472	NYSE	ERJ	Tue, Jun 11, 2002	22.45	22.80	21.79	21.79
471	NYSE	ERJ	Mon, Jun 10, 2002	21.85	22.46	21.85	22.25
470	NYSE	ERJ	Fri, Jun 7, 2002	21.57	22.20	21.49	21.83
469	NYSE	ERJ	Thu, Jun 6, 2002	22.30	22.41	21.48	21.57
468	NYSE	ERJ	Wed, Jun 5, 2002	22.50	22.88	22.50	22.88
467	NYSE	ERJ	Tue, Jun 4, 2002	23.00	23.20	22.50	22.73
466	NYSE	ERJ	Mon, Jun 3, 2002	23.62	23.64	23.41	23.50
465	NYSE	ERJ	Fri, May 31, 2002	23.70	23.70	23.57	23.60
464	NYSE	ERJ	Thu, May 30, 2002	23.10	23.87	23.10	23.77
463	NYSE	ERJ	Wed, May 29, 2002	23.05	23.20	23.02	23.10
462	NYSE	ERJ	Tue, May 28, 2002	22.77	23.10	22.77	23.07
461	NYSE	ERJ	Fri, May 24, 2002	22.80	22.85	22.72	22.77
460	NYSE	ERJ	Thu, May 23, 2002	22.70	22.90	22.55	22.84
459	NYSE	ERJ	Wed, May 22, 2002	23.25	23.25	22.67	22.75
458	NYSE	ERJ	Tue, May 21, 2002	23.30	23.45	22.95	23.15
457	NYSE	ERJ	Mon, May 20, 2002	22.90	23.48	22.89	23.33
456	NYSE	ERJ	Fri, May 17, 2002	22.73	23.00	22.70	22.84
455	NYSE	ERJ	Thu, May 16, 2002	22.90	23.00	22.55	22.68
454	NYSE	ERJ	Wed, May 15, 2002	22.65	23.60	22.50	22.87
453	NYSE	ERJ	Tue, May 14, 2002	21.70	22.74	21.62	22.73
452	NYSE	ERJ	Mon, May 13, 2002	22.31	22.45	21.80	21.80
451	NYSE	ERJ	Fri, May 10, 2002	22.17	22.60	22.02	22.31
450	NYSE	ERJ	Thu, May 9, 2002	22.75	22.80	22.20	22.42
449	NYSE	ERJ	Wed, May 8, 2002	24.00	24.00	22.32	23.21
448	NYSE	ERJ	Tue, May 7, 2002	23.45	23.60	23.45	23.55
447	NYSE	ERJ	Mon, May 6, 2002	23.03	23.35	22.90	23.35
446	NYSE	ERJ	Fri, May 3, 2002	22.70	23.45	22.70	23.25
445	NYSE	ERJ	Thu, May 2, 2002	22.65	23.32	22.60	23.05
444	NYSE	ERJ	Wed, May 1, 2002	23.03	23.03	22.25	22.53
443	NYSE	ERJ	Tue, Apr 30, 2002	22.35	23.31	22.35	23.03
442	NYSE	ERJ	Mon, Apr 29, 2002	22.05	22.48	22.05	22.38
441	NYSE	ERJ	Fri, Apr 26, 2002	22.45	22.59	22.20	22.27
440	NYSE	ERJ	Thu, Apr 25, 2002	22.05	22.40	21.90	22.40
439	NYSE	ERJ	Wed, Apr 24, 2002	21.82	22.90	21.82	22.41
438	NYSE	ERJ	Tue, Apr 23, 2002	21.30	22.00	21.30	21.78
437	NYSE	ERJ	Mon, Apr 22, 2002	21.35	21.53	21.20	21.28
436	NYSE	ERJ	Fri, Apr 19, 2002	21.65	21.70	21.50	21.60
435	NYSE	ERJ	Thu, Apr 18, 2002	21.40	21.66	20.90	21.26
434	NYSE	ERJ	Wed, Apr 17, 2002	21.85	22.03	21.55	21.65
433	NYSE	ERJ	Tue, Apr 16, 2002	21.41	22.15	21.41	21.87
432	NYSE	ERJ	Mon, Apr 15, 2002	21.25	21.50	20.90	21.16
431	NYSE	ERJ	Fri, Apr 12, 2002	21.25	21.44	21.17	21.41
430	NYSE	ERJ	Thu, Apr 11, 2002	20.94	21.24	20.70	21.11
429	NYSE	ERJ	Wed, Apr 10, 2002	19.74	20.94	19.72	20.94
428	NYSE	ERJ	Tue, Apr 9, 2002	19.75	19.76	19.42	19.65
427	NYSE	ERJ	Mon, Apr 8, 2002	19.45	19.77	19.18	19.58
426	NYSE	ERJ	Fri, Apr 5, 2002	20.15	20.18	19.76	19.95
425	NYSE	ERJ	Thu, Apr 4, 2002	20.26	20.60	19.91	20.02
424	NYSE	ERJ	Wed, Apr 3, 2002	20.70	20.90	20.50	20.51
423	NYSE	ERJ	Tue, Apr 2, 2002	20.85	20.94	20.60	20.68
422	NYSE	ERJ	Mon, Apr 1, 2002	20.08	20.80	19.79	20.70
421	NYSE	ERJ	Thu, Mar 28, 2002	20.10	20.55	19.49	20.18
420	NYSE	ERJ	Wed, Mar 27, 2002	20.85	20.85	20.00	20.00
419	NYSE	ERJ	Tue, Mar 26, 2002	21.95	22.15	21.00	21.10
418	NYSE	ERJ	Mon, Mar 25, 2002	20.85	21.23	20.60	21.15
417	NYSE	ERJ	Fri, Mar 22, 2002	21.70	21.70	20.99	20.99
416	NYSE	ERJ	Thu, Mar 21, 2002	22.28	22.28	21.77	21.88
415	NYSE	ERJ	Wed, Mar 20, 2002	22.75	23.25	22.75	22.81
414	NYSE	ERJ	Tue, Mar 19, 2002	22.36	22.80	22.36	22.76
413	NYSE	ERJ	Mon, Mar 18, 2002	22.08	22.60	22.05	22.35
412	NYSE	ERJ	Fri, Mar 15, 2002	21.50	21.85	21.40	21.83
411	NYSE	ERJ	Thu, Mar 14, 2002	21.80	21.80	21.35	21.60
410	NYSE	ERJ	Wed, Mar 13, 2002	21.45	22.02	21.45	21.80
409	NYSE	ERJ	Tue, Mar 12, 2002	20.75	21.35	20.50	21.35
408	NYSE	ERJ	Mon, Mar 11, 2002	21.30	21.50	21.00	21.30
407	NYSE	ERJ	Fri, Mar 8, 2002	21.50	21.66	21.30	21.31
406	NYSE	ERJ	Thu, Mar 7, 2002	21.50	21.67	20.90	21.25
405	NYSE	ERJ	Wed, Mar 6, 2002	20.25	21.70	20.25	21.50
404	NYSE	ERJ	Tue, Mar 5, 2002	20.20	20.74	20.15	20.65
403	NYSE	ERJ	Mon, Mar 4, 2002	20.15	20.50	19.95	20.10
402	NYSE	ERJ	Fri, Mar 1, 2002	19.60	19.85	18.70	19.85
401	NYSE	ERJ	Thu, Feb 28, 2002	22.15	22.25	21.85	21.95
400	NYSE	ERJ	Wed, Feb 27, 2002	21.80	22.00	21.80	21.90
399	NYSE	ERJ	Tue, Feb 26, 2002	21.80	21.99	21.29	21.45
398	NYSE	ERJ	Mon, Feb 25, 2002	23.00	23.00	21.70	21.93
397	NYSE	ERJ	Fri, Feb 22, 2002	23.81	23.81	23.15	23.24
396	NYSE	ERJ	Thu, Feb 21, 2002	24.00	24.01	23.77	23.80
395	NYSE	ERJ	Wed, Feb 20, 2002	24.40	24.50	23.50	23.99
394	NYSE	ERJ	Tue, Feb 19, 2002	24.95	24.95	24.35	24.36
393	NYSE	ERJ	Fri, Feb 15, 2002	23.75	25.40	23.75	25.01
392	NYSE	ERJ	Thu, Feb 14, 2002	23.04	23.80	23.00	23.58
391	NYSE	ERJ	Wed, Feb 13, 2002	21.98	22.80	21.98	22.79
390	NYSE	ERJ	Tue, Feb 12, 2002	22.23	22.30	21.90	21.97
389	NYSE	ERJ	Mon, Feb 11, 2002	22.48	22.50	22.30	22.48
388	NYSE	ERJ	Fri, Feb 8, 2002	22.13	22.65	21.60	22.48
387	NYSE	ERJ	Thu, Feb 7, 2002	21.70	22.15	21.65	22.13
386	NYSE	ERJ	Wed, Feb 6, 2002	22.56	22.60	22.30	22.45
385	NYSE	ERJ	Tue, Feb 5, 2002	21.85	22.41	21.77	22.31
384	NYSE	ERJ	Mon, Feb 4, 2002	21.50	22.00	21.50	21.77
383	NYSE	ERJ	Fri, Feb 1, 2002	21.95	22.02	21.75	21.96
382	NYSE	ERJ	Thu, Jan 31, 2002	21.90	22.24	21.90	21.95
381	NYSE	ERJ	Wed, Jan 30, 2002	21.16	21.28	21.15	21.27
380	NYSE	ERJ	Tue, Jan 29, 2002	21.95	22.10	21.00	21.15
379	NYSE	ERJ	Mon, Jan 28, 2002	20.85	21.85	20.85	21.84
378	NYSE	ERJ	Fri, Jan 25, 2002	21.05	21.44	21.00	21.19
377	NYSE	ERJ	Thu, Jan 24, 2002	21.05	21.32	21.05	21.12
376	NYSE	ERJ	Wed, Jan 23, 2002	20.80	21.09	20.75	21.09
375	NYSE	ERJ	Tue, Jan 22, 2002	21.11	21.11	20.61	20.61
374	NYSE	ERJ	Fri, Jan 18, 2002	21.20	21.20	20.85	20.88
373	NYSE	ERJ	Thu, Jan 17, 2002	21.25	21.32	20.98	21.20
372	NYSE	ERJ	Wed, Jan 16, 2002	21.00	21.30	20.81	20.87
371	NYSE	ERJ	Tue, Jan 15, 2002	21.50	21.50	21.03	21.15
370	NYSE	ERJ	Mon, Jan 14, 2002	21.25	21.30	20.76	20.87
369	NYSE	ERJ	Fri, Jan 11, 2002	22.75	22.85	21.80	22.00
368	NYSE	ERJ	Thu, Jan 10, 2002	23.50	23.50	22.23	22.23
367	NYSE	ERJ	Wed, Jan 9, 2002	23.80	24.10	23.55	23.55
366	NYSE	ERJ	Tue, Jan 8, 2002	23.66	23.99	23.51	23.81
365	NYSE	ERJ	Mon, Jan 7, 2002	23.90	24.05	23.65	23.91
364	NYSE	ERJ	Fri, Jan 4, 2002	24.70	24.85	23.75	24.00
363	NYSE	ERJ	Thu, Jan 3, 2002	23.25	24.10	23.25	23.92
362	NYSE	ERJ	Wed, Jan 2, 2002	22.60	22.80	22.39	22.74
361	NYSE	ERJ	Mon, Dec 31, 2001	22.10	22.19	21.90	22.13
360	NYSE	ERJ	Fri, Dec 28, 2001	22.25	22.39	21.90	22.20
359	NYSE	ERJ	Thu, Dec 27, 2001	21.65	21.78	21.60	21.70
358	NYSE	ERJ	Wed, Dec 26, 2001	21.60	21.70	21.30	21.40
357	NYSE	ERJ	Mon, Dec 24, 2001	21.80	21.87	21.67	21.75
356	NYSE	ERJ	Fri, Dec 21, 2001	21.20	21.62	20.45	21.55
355	NYSE	ERJ	Thu, Dec 20, 2001	21.25	21.29	20.61	21.03
354	NYSE	ERJ	Wed, Dec 19, 2001	21.70	21.90	21.52	21.55
353	NYSE	ERJ	Tue, Dec 18, 2001	21.80	21.80	21.20	21.41
352	NYSE	ERJ	Mon, Dec 17, 2001	21.50	21.50	21.10	21.16
351	NYSE	ERJ	Fri, Dec 14, 2001	21.00	22.25	20.90	21.10
350	NYSE	ERJ	Thu, Dec 13, 2001	20.35	20.60	20.33	20.35
349	NYSE	ERJ	Wed, Dec 12, 2001	20.47	20.95	20.13	20.82
348	NYSE	ERJ	Tue, Dec 11, 2001	20.70	20.70	20.20	20.22
347	NYSE	ERJ	Mon, Dec 10, 2001	20.35	20.65	20.10	20.45
346	NYSE	ERJ	Fri, Dec 7, 2001	20.65	20.85	20.00	20.10
345	NYSE	ERJ	Thu, Dec 6, 2001	20.67	21.20	20.30	20.70
344	NYSE	ERJ	Wed, Dec 5, 2001	19.30	20.68	19.30	20.68
343	NYSE	ERJ	Tue, Dec 4, 2001	20.00	20.20	19.18	19.30
342	NYSE	ERJ	Mon, Dec 3, 2001	18.75	19.65	18.70	19.35
341	NYSE	ERJ	Fri, Nov 30, 2001	18.00	18.50	18.00	18.50
340	NYSE	ERJ	Thu, Nov 29, 2001	17.95	18.15	17.65	17.79
339	NYSE	ERJ	Wed, Nov 28, 2001	18.25	18.26	17.80	17.85
338	NYSE	ERJ	Tue, Nov 27, 2001	19.10	19.10	18.40	18.52
337	NYSE	ERJ	Mon, Nov 26, 2001	18.77	19.25	18.77	19.01
336	NYSE	ERJ	Fri, Nov 23, 2001	18.45	18.95	18.45	18.77
335	NYSE	ERJ	Wed, Nov 21, 2001	17.45	17.98	17.45	17.98
334	NYSE	ERJ	Tue, Nov 20, 2001	17.35	17.49	16.90	17.49
333	NYSE	ERJ	Mon, Nov 19, 2001	16.70	17.10	16.35	17.10
332	NYSE	ERJ	Fri, Nov 16, 2001	16.40	16.60	16.34	16.35
331	NYSE	ERJ	Thu, Nov 15, 2001	16.90	16.90	16.00	16.40
330	NYSE	ERJ	Wed, Nov 14, 2001	17.60	17.60	16.51	16.70
329	NYSE	ERJ	Tue, Nov 13, 2001	16.75	17.19	16.75	17.02
328	NYSE	ERJ	Mon, Nov 12, 2001	17.15	17.15	15.69	16.37
327	NYSE	ERJ	Fri, Nov 9, 2001	17.49	17.50	16.90	17.00
326	NYSE	ERJ	Thu, Nov 8, 2001	17.65	17.80	17.20	17.49
325	NYSE	ERJ	Wed, Nov 7, 2001	17.80	17.80	17.43	17.59
324	NYSE	ERJ	Tue, Nov 6, 2001	18.75	18.84	17.36	17.61
323	NYSE	ERJ	Mon, Nov 5, 2001	19.10	19.30	18.60	18.64
322	NYSE	ERJ	Fri, Nov 2, 2001	17.80	19.20	17.79	18.21
321	NYSE	ERJ	Thu, Nov 1, 2001	17.20	18.16	17.20	17.75
320	NYSE	ERJ	Wed, Oct 31, 2001	17.27	17.40	16.75	17.16
319	NYSE	ERJ	Tue, Oct 30, 2001	17.55	17.60	16.60	16.77
318	NYSE	ERJ	Mon, Oct 29, 2001	17.88	18.20	17.20	17.75
317	NYSE	ERJ	Fri, Oct 26, 2001	17.31	18.37	17.25	17.89
316	NYSE	ERJ	Thu, Oct 25, 2001	17.00	17.45	16.89	17.30
315	NYSE	ERJ	Wed, Oct 24, 2001	17.15	17.45	16.85	17.45
314	NYSE	ERJ	Tue, Oct 23, 2001	17.50	17.50	17.15	17.16
313	NYSE	ERJ	Mon, Oct 22, 2001	16.60	17.68	16.60	17.30
312	NYSE	ERJ	Fri, Oct 19, 2001	15.00	16.65	14.80	16.60
311	NYSE	ERJ	Thu, Oct 18, 2001	14.70	15.15	14.46	15.06
310	NYSE	ERJ	Wed, Oct 17, 2001	14.95	15.05	14.60	14.81
309	NYSE	ERJ	Tue, Oct 16, 2001	14.60	14.95	14.27	14.80
308	NYSE	ERJ	Mon, Oct 15, 2001	14.14	14.35	13.76	14.35
307	NYSE	ERJ	Fri, Oct 12, 2001	14.20	14.76	13.86	14.14
306	NYSE	ERJ	Thu, Oct 11, 2001	13.55	14.50	13.55	14.16
305	NYSE	ERJ	Wed, Oct 10, 2001	12.51	13.50	12.51	13.29
304	NYSE	ERJ	Tue, Oct 9, 2001	12.47	12.60	12.11	12.55
303	NYSE	ERJ	Mon, Oct 8, 2001	12.15	12.69	12.09	12.25
302	NYSE	ERJ	Fri, Oct 5, 2001	13.00	13.05	12.40	12.50
301	NYSE	ERJ	Thu, Oct 4, 2001	12.35	13.60	12.25	12.92
300	NYSE	ERJ	Wed, Oct 3, 2001	11.90	12.00	11.71	11.98
299	NYSE	ERJ	Tue, Oct 2, 2001	11.55	12.15	11.46	12.00
298	NYSE	ERJ	Mon, Oct 1, 2001	12.00	12.00	11.14	11.45
297	NYSE	ERJ	Fri, Sep 28, 2001	13.05	13.45	12.24	12.75
296	NYSE	ERJ	Thu, Sep 27, 2001	12.00	12.78	12.00	12.78
295	NYSE	ERJ	Wed, Sep 26, 2001	12.90	12.90	12.30	12.59
294	NYSE	ERJ	Tue, Sep 25, 2001	13.00	13.00	12.30	12.80
293	NYSE	ERJ	Mon, Sep 24, 2001	13.00	13.20	12.70	13.00
292	NYSE	ERJ	Fri, Sep 21, 2001	11.50	12.99	11.45	12.50
291	NYSE	ERJ	Thu, Sep 20, 2001	14.70	14.70	11.35	11.95
290	NYSE	ERJ	Wed, Sep 19, 2001	15.81	16.40	14.55	14.70
289	NYSE	ERJ	Tue, Sep 18, 2001	15.75	16.25	15.30	15.40
288	NYSE	ERJ	Mon, Sep 17, 2001	10.50	16.10	10.50	15.70
287	NYSE	ERJ	Mon, Sep 10, 2001	24.75	24.75	23.75	24.03
286	NYSE	ERJ	Fri, Sep 7, 2001	27.00	27.00	24.97	25.00
285	NYSE	ERJ	Thu, Sep 6, 2001	25.90	27.50	25.71	27.00
284	NYSE	ERJ	Wed, Sep 5, 2001	26.30	26.35	25.35	25.70
283	NYSE	ERJ	Tue, Sep 4, 2001	26.40	26.40	25.65	25.85
282	NYSE	ERJ	Fri, Aug 31, 2001	26.75	26.75	25.80	26.10
281	NYSE	ERJ	Thu, Aug 30, 2001	28.26	28.26	25.70	26.81
280	NYSE	ERJ	Wed, Aug 29, 2001	29.47	29.47	28.02	28.20
279	NYSE	ERJ	Tue, Aug 28, 2001	29.65	29.65	29.02	29.10
278	NYSE	ERJ	Mon, Aug 27, 2001	30.10	30.10	29.42	29.70
277	NYSE	ERJ	Fri, Aug 24, 2001	28.97	30.30	28.90	30.10
276	NYSE	ERJ	Thu, Aug 23, 2001	29.48	29.50	28.90	28.97
275	NYSE	ERJ	Wed, Aug 22, 2001	29.90	29.90	29.52	29.55
274	NYSE	ERJ	Tue, Aug 21, 2001	29.05	29.50	29.02	29.26
273	NYSE	ERJ	Mon, Aug 20, 2001	29.00	29.30	28.50	29.05
272	NYSE	ERJ	Fri, Aug 17, 2001	29.75	29.85	28.78	29.00
271	NYSE	ERJ	Thu, Aug 16, 2001	30.90	31.30	29.42	30.70
270	NYSE	ERJ	Wed, Aug 15, 2001	33.80	33.80	30.22	30.83
269	NYSE	ERJ	Tue, Aug 14, 2001	36.40	36.40	33.15	33.80
268	NYSE	ERJ	Mon, Aug 13, 2001	36.65	37.05	36.56	36.56
267	NYSE	ERJ	Fri, Aug 10, 2001	36.00	36.45	35.65	36.25
266	NYSE	ERJ	Thu, Aug 9, 2001	36.45	36.74	36.00	36.02
265	NYSE	ERJ	Wed, Aug 8, 2001	36.60	36.83	36.40	36.53
264	NYSE	ERJ	Tue, Aug 7, 2001	36.70	37.20	36.60	36.80
263	NYSE	ERJ	Mon, Aug 6, 2001	36.50	37.35	36.50	36.94
262	NYSE	ERJ	Fri, Aug 3, 2001	36.00	36.50	35.50	36.50
261	NYSE	ERJ	Thu, Aug 2, 2001	36.00	36.00	35.75	35.80
260	NYSE	ERJ	Wed, Aug 1, 2001	35.50	35.99	35.35	35.84
259	NYSE	ERJ	Tue, Jul 31, 2001	35.60	36.02	35.50	35.60
258	NYSE	ERJ	Mon, Jul 30, 2001	35.43	35.88	35.43	35.74
257	NYSE	ERJ	Fri, Jul 27, 2001	35.72	35.72	35.00	35.00
256	NYSE	ERJ	Thu, Jul 26, 2001	35.75	35.85	35.46	35.72
255	NYSE	ERJ	Wed, Jul 25, 2001	36.35	36.35	35.35	35.70
254	NYSE	ERJ	Tue, Jul 24, 2001	37.70	37.80	36.35	36.60
253	NYSE	ERJ	Mon, Jul 23, 2001	38.00	38.24	36.05	37.60
252	NYSE	ERJ	Fri, Jul 20, 2001	37.00	37.60	37.00	37.52
251	NYSE	ERJ	Thu, Jul 19, 2001	36.90	37.45	36.90	37.20
250	NYSE	ERJ	Wed, Jul 18, 2001	36.35	37.10	36.35	36.90
249	NYSE	ERJ	Tue, Jul 17, 2001	33.96	36.95	33.96	36.23
248	NYSE	ERJ	Mon, Jul 16, 2001	34.55	34.55	33.77	33.96
247	NYSE	ERJ	Fri, Jul 13, 2001	34.80	34.80	34.00	34.51
246	NYSE	ERJ	Thu, Jul 12, 2001	35.30	35.30	34.80	34.92
245	NYSE	ERJ	Wed, Jul 11, 2001	34.75	35.80	34.75	35.50
244	NYSE	ERJ	Tue, Jul 10, 2001	37.00	37.00	34.28	36.41
243	NYSE	ERJ	Mon, Jul 9, 2001	37.94	37.94	37.45	37.60
242	NYSE	ERJ	Fri, Jul 6, 2001	37.00	37.84	36.68	37.74
241	NYSE	ERJ	Thu, Jul 5, 2001	38.60	38.61	37.30	37.40
240	NYSE	ERJ	Tue, Jul 3, 2001	39.40	39.69	39.16	39.45
239	NYSE	ERJ	Mon, Jul 2, 2001	39.10	39.40	38.75	39.28
238	NYSE	ERJ	Fri, Jun 29, 2001	38.30	39.32	38.30	39.05
237	NYSE	ERJ	Thu, Jun 28, 2001	37.40	38.35	37.22	38.30
236	NYSE	ERJ	Wed, Jun 27, 2001	37.50	38.00	37.45	37.60
235	NYSE	ERJ	Tue, Jun 26, 2001	38.75	38.98	38.24	38.28
234	NYSE	ERJ	Mon, Jun 25, 2001	39.60	39.61	38.00	39.00
233	NYSE	ERJ	Fri, Jun 22, 2001	40.14	40.25	39.53	39.60
232	NYSE	ERJ	Thu, Jun 21, 2001	40.19	40.19	39.30	39.61
231	NYSE	ERJ	Wed, Jun 20, 2001	39.91	40.20	39.05	39.50
230	NYSE	ERJ	Tue, Jun 19, 2001	40.25	40.45	39.25	39.50
229	NYSE	ERJ	Mon, Jun 18, 2001	39.75	40.50	39.71	40.50
228	NYSE	ERJ	Fri, Jun 15, 2001	40.40	41.50	40.25	41.21
227	NYSE	ERJ	Thu, Jun 14, 2001	39.75	40.50	39.75	40.15
226	NYSE	ERJ	Wed, Jun 13, 2001	39.90	40.65	39.58	40.40
225	NYSE	ERJ	Tue, Jun 12, 2001	37.05	39.35	37.00	38.90
224	NYSE	ERJ	Mon, Jun 11, 2001	38.05	38.07	37.00	37.35
223	NYSE	ERJ	Fri, Jun 8, 2001	39.00	39.01	38.00	38.22
222	NYSE	ERJ	Thu, Jun 7, 2001	39.70	39.90	38.25	39.25
221	NYSE	ERJ	Wed, Jun 6, 2001	40.05	40.50	39.45	39.51
220	NYSE	ERJ	Tue, Jun 5, 2001	41.70	41.70	39.60	40.05
219	NYSE	ERJ	Mon, Jun 4, 2001	41.80	41.80	41.40	41.46
218	NYSE	ERJ	Fri, Jun 1, 2001	41.40	41.90	40.50	41.70
217	NYSE	ERJ	Thu, May 31, 2001	41.55	41.75	40.90	41.40
216	NYSE	ERJ	Wed, May 30, 2001	40.75	41.43	40.52	41.30
215	NYSE	ERJ	Tue, May 29, 2001	42.00	42.55	40.86	41.50
214	NYSE	ERJ	Fri, May 25, 2001	42.20	42.60	40.35	42.15
213	NYSE	ERJ	Thu, May 24, 2001	41.83	42.21	40.72	42.00
212	NYSE	ERJ	Wed, May 23, 2001	42.65	42.73	41.25	41.58
211	NYSE	ERJ	Tue, May 22, 2001	42.30	43.10	42.27	42.50
210	NYSE	ERJ	Mon, May 21, 2001	41.10	43.20	41.05	42.30
209	NYSE	ERJ	Fri, May 18, 2001	42.00	42.00	40.50	40.60
208	NYSE	ERJ	Thu, May 17, 2001	42.63	42.67	41.90	42.01
207	NYSE	ERJ	Wed, May 16, 2001	43.10	43.25	42.59	42.63
206	NYSE	ERJ	Tue, May 15, 2001	43.06	43.10	42.35	43.00
205	NYSE	ERJ	Mon, May 14, 2001	43.00	43.45	42.40	43.06
204	NYSE	ERJ	Fri, May 11, 2001	42.25	43.00	42.11	42.71
203	NYSE	ERJ	Thu, May 10, 2001	40.55	42.11	40.55	42.08
202	NYSE	ERJ	Wed, May 9, 2001	39.30	40.22	39.25	39.79
201	NYSE	ERJ	Tue, May 8, 2001	40.00	40.00	39.40	39.50
200	NYSE	ERJ	Mon, May 7, 2001	40.40	40.50	39.62	40.18
199	NYSE	ERJ	Fri, May 4, 2001	41.37	41.37	39.75	40.40
198	NYSE	ERJ	Thu, May 3, 2001	45.25	45.25	42.75	42.80
197	NYSE	ERJ	Wed, May 2, 2001	44.95	45.50	44.50	45.50
196	NYSE	ERJ	Tue, May 1, 2001	44.90	44.90	44.30	44.75
195	NYSE	ERJ	Mon, Apr 30, 2001	47.25	47.40	44.81	44.81
194	NYSE	ERJ	Fri, Apr 27, 2001	45.75	46.00	43.40	44.60
193	NYSE	ERJ	Thu, Apr 26, 2001	42.50	46.00	42.40	44.80
192	NYSE	ERJ	Wed, Apr 25, 2001	40.50	41.75	40.50	41.75
191	NYSE	ERJ	Tue, Apr 24, 2001	40.10	41.00	40.10	40.90
190	NYSE	ERJ	Mon, Apr 23, 2001	39.60	40.36	39.40	40.10
189	NYSE	ERJ	Fri, Apr 20, 2001	40.00	40.60	39.31	39.60
188	NYSE	ERJ	Thu, Apr 19, 2001	41.55	41.55	39.89	39.90
187	NYSE	ERJ	Wed, Apr 18, 2001	42.25	42.25	41.40	41.49
186	NYSE	ERJ	Tue, Apr 17, 2001	40.90	41.95	40.80	41.25
185	NYSE	ERJ	Mon, Apr 16, 2001	40.00	40.85	39.88	40.80
184	NYSE	ERJ	Thu, Apr 12, 2001	38.84	40.23	38.65	40.10
183	NYSE	ERJ	Wed, Apr 11, 2001	40.00	40.15	38.65	39.09
182	NYSE	ERJ	Tue, Apr 10, 2001	38.00	39.50	37.40	38.35
181	NYSE	ERJ	Mon, Apr 9, 2001	37.00	37.50	36.25	36.98
180	NYSE	ERJ	Fri, Apr 6, 2001	37.01	37.01	36.00	36.00
179	NYSE	ERJ	Thu, Apr 5, 2001	36.79	37.50	36.79	37.25
178	NYSE	ERJ	Wed, Apr 4, 2001	38.25	38.40	35.75	36.89
177	NYSE	ERJ	Tue, Apr 3, 2001	39.41	39.41	37.56	38.35
176	NYSE	ERJ	Mon, Apr 2, 2001	40.50	40.50	39.30	39.31
175	NYSE	ERJ	Fri, Mar 30, 2001	37.91	38.15	36.10	37.90
174	NYSE	ERJ	Thu, Mar 29, 2001	39.00	39.10	37.70	37.90
173	NYSE	ERJ	Wed, Mar 28, 2001	39.25	39.25	38.50	38.66
172	NYSE	ERJ	Tue, Mar 27, 2001	38.00	39.62	37.75	39.25
171	NYSE	ERJ	Mon, Mar 26, 2001	39.49	39.50	38.51	38.65
170	NYSE	ERJ	Fri, Mar 23, 2001	36.06	38.00	36.06	37.71
169	NYSE	ERJ	Thu, Mar 22, 2001	36.02	36.02	31.35	34.50
168	NYSE	ERJ	Wed, Mar 21, 2001	37.80	37.80	36.15	36.15
167	NYSE	ERJ	Tue, Mar 20, 2001	38.41	38.50	37.80	37.80
166	NYSE	ERJ	Mon, Mar 19, 2001	39.00	39.15	38.10	38.81
165	NYSE	ERJ	Fri, Mar 16, 2001	39.20	39.20	38.30	38.60
164	NYSE	ERJ	Thu, Mar 15, 2001	39.00	39.45	39.00	39.10
163	NYSE	ERJ	Wed, Mar 14, 2001	37.50	38.75	37.00	38.74
162	NYSE	ERJ	Tue, Mar 13, 2001	38.50	38.50	38.01	38.12
161	NYSE	ERJ	Mon, Mar 12, 2001	40.33	40.33	38.58	38.70
160	NYSE	ERJ	Fri, Mar 9, 2001	40.40	40.50	40.08	40.08
159	NYSE	ERJ	Thu, Mar 8, 2001	40.50	40.84	40.10	40.80
158	NYSE	ERJ	Wed, Mar 7, 2001	38.30	40.25	38.10	40.25
157	NYSE	ERJ	Tue, Mar 6, 2001	38.20	38.70	38.10	38.30
156	NYSE	ERJ	Mon, Mar 5, 2001	38.05	38.50	37.90	37.90
155	NYSE	ERJ	Fri, Mar 2, 2001	38.20	38.27	38.05	38.05
154	NYSE	ERJ	Thu, Mar 1, 2001	38.06	38.25	37.20	38.24
153	NYSE	ERJ	Wed, Feb 28, 2001	37.95	38.20	37.69	38.00
152	NYSE	ERJ	Tue, Feb 27, 2001	38.50	38.50	37.60	37.81
151	NYSE	ERJ	Mon, Feb 26, 2001	36.15	38.61	36.15	38.60
150	NYSE	ERJ	Fri, Feb 23, 2001	34.75	36.20	34.75	36.00
149	NYSE	ERJ	Thu, Feb 22, 2001	35.65	35.90	34.75	35.08
148	NYSE	ERJ	Wed, Feb 21, 2001	36.40	36.40	35.45	35.90
147	NYSE	ERJ	Tue, Feb 20, 2001	36.30	36.80	36.25	36.68
146	NYSE	ERJ	Fri, Feb 16, 2001	36.55	36.55	35.90	36.24
145	NYSE	ERJ	Thu, Feb 15, 2001	37.91	38.05	37.25	37.40
144	NYSE	ERJ	Wed, Feb 14, 2001	37.40	38.20	37.26	37.91
143	NYSE	ERJ	Tue, Feb 13, 2001	37.70	38.50	37.25	37.65
142	NYSE	ERJ	Mon, Feb 12, 2001	38.00	38.40	37.37	37.45
141	NYSE	ERJ	Fri, Feb 9, 2001	38.00	38.90	37.50	37.80
140	NYSE	ERJ	Thu, Feb 8, 2001	40.00	40.45	39.20	39.20
139	NYSE	ERJ	Wed, Feb 7, 2001	39.50	40.25	39.35	39.51
138	NYSE	ERJ	Tue, Feb 6, 2001	38.95	40.26	38.77	39.50
137	NYSE	ERJ	Mon, Feb 5, 2001	40.28	40.28	38.65	38.89
136	NYSE	ERJ	Fri, Feb 2, 2001	41.50	41.70	40.15	40.18
135	NYSE	ERJ	Thu, Feb 1, 2001	41.65	41.65	40.25	41.00
134	NYSE	ERJ	Wed, Jan 31, 2001	41.60	42.75	41.31	41.51
133	NYSE	ERJ	Tue, Jan 30, 2001	41.16	42.99	40.60	41.50
132	NYSE	ERJ	Mon, Jan 29, 2001	40.45	42.45	40.40	41.15
131	NYSE	ERJ	Fri, Jan 26, 2001	40.06	40.75	39.63	40.25
130	NYSE	ERJ	Thu, Jan 25, 2001	41.13	41.13	39.56	39.69
129	NYSE	ERJ	Wed, Jan 24, 2001	41.13	43.25	40.50	41.13
128	NYSE	ERJ	Tue, Jan 23, 2001	39.31	41.31	39.31	41.06
127	NYSE	ERJ	Mon, Jan 22, 2001	39.44	39.44	38.25	39.25
126	NYSE	ERJ	Fri, Jan 19, 2001	40.19	40.19	39.38	39.56
125	NYSE	ERJ	Thu, Jan 18, 2001	39.13	40.44	39.13	40.19
124	NYSE	ERJ	Wed, Jan 17, 2001	37.06	38.44	37.06	38.25
123	NYSE	ERJ	Tue, Jan 16, 2001	37.75	37.94	36.50	37.06
122	NYSE	ERJ	Fri, Jan 12, 2001	37.75	37.88	34.63	37.00
121	NYSE	ERJ	Thu, Jan 11, 2001	40.63	40.63	37.50	38.94
120	NYSE	ERJ	Wed, Jan 10, 2001	40.81	41.75	39.63	41.25
119	NYSE	ERJ	Tue, Jan 9, 2001	40.50	42.00	40.50	40.94
118	NYSE	ERJ	Mon, Jan 8, 2001	39.56	40.00	38.94	39.81
117	NYSE	ERJ	Fri, Jan 5, 2001	39.94	39.94	38.31	39.31
116	NYSE	ERJ	Thu, Jan 4, 2001	42.63	42.88	38.38	40.00
115	NYSE	ERJ	Wed, Jan 3, 2001	39.44	42.00	39.44	41.75
114	NYSE	ERJ	Tue, Jan 2, 2001	40.50	40.50	39.25	39.44
113	NYSE	ERJ	Fri, Dec 29, 2000	38.50	40.00	38.13	39.75
112	NYSE	ERJ	Thu, Dec 28, 2000	36.50	38.00	36.50	37.69
111	NYSE	ERJ	Wed, Dec 27, 2000	36.38	36.50	36.00	36.00
110	NYSE	ERJ	Tue, Dec 26, 2000	36.00	36.13	35.38	36.13
109	NYSE	ERJ	Fri, Dec 22, 2000	36.00	36.88	35.88	36.00
108	NYSE	ERJ	Thu, Dec 21, 2000	35.88	36.00	35.13	36.00
107	NYSE	ERJ	Wed, Dec 20, 2000	36.00	36.13	35.75	36.00
106	NYSE	ERJ	Tue, Dec 19, 2000	37.13	37.69	35.50	36.88
105	NYSE	ERJ	Mon, Dec 18, 2000	36.50	38.13	36.50	37.25
104	NYSE	ERJ	Fri, Dec 15, 2000	34.25	36.75	34.13	36.00
103	NYSE	ERJ	Thu, Dec 14, 2000	33.06	34.50	32.75	34.25
102	NYSE	ERJ	Wed, Dec 13, 2000	32.31	33.44	32.19	33.06
101	NYSE	ERJ	Tue, Dec 12, 2000	32.75	32.75	32.00	32.44
100	NYSE	ERJ	Mon, Dec 11, 2000	31.25	33.19	31.19	32.75
99	NYSE	ERJ	Fri, Dec 8, 2000	30.00	30.56	30.00	30.19
98	NYSE	ERJ	Thu, Dec 7, 2000	29.13	29.88	29.00	29.75
97	NYSE	ERJ	Wed, Dec 6, 2000	28.75	29.50	28.75	29.25
96	NYSE	ERJ	Tue, Dec 5, 2000	28.13	29.06	28.13	28.75
95	NYSE	ERJ	Mon, Dec 4, 2000	26.69	28.00	26.31	27.44
94	NYSE	ERJ	Fri, Dec 1, 2000	27.56	27.88	26.94	26.94
93	NYSE	ERJ	Thu, Nov 30, 2000	28.25	28.38	27.50	27.56
92	NYSE	ERJ	Wed, Nov 29, 2000	28.38	30.00	28.38	29.44
91	NYSE	ERJ	Tue, Nov 28, 2000	28.00	30.25	28.00	30.00
90	NYSE	ERJ	Mon, Nov 27, 2000	29.25	29.25	28.00	28.44
89	NYSE	ERJ	Fri, Nov 24, 2000	29.00	29.25	29.00	29.25
88	NYSE	ERJ	Wed, Nov 22, 2000	30.50	30.50	30.00	30.44
87	NYSE	ERJ	Tue, Nov 21, 2000	29.50	30.75	29.50	30.56
86	NYSE	ERJ	Mon, Nov 20, 2000	29.63	29.63	29.19	29.50
85	NYSE	ERJ	Fri, Nov 17, 2000	29.00	29.38	28.25	29.38
84	NYSE	ERJ	Thu, Nov 16, 2000	30.00	31.00	29.50	29.56
83	NYSE	ERJ	Wed, Nov 15, 2000	29.38	30.25	29.38	30.00
82	NYSE	ERJ	Tue, Nov 14, 2000	27.50	29.75	27.50	29.25
81	NYSE	ERJ	Mon, Nov 13, 2000	26.00	27.25	26.00	27.25
80	NYSE	ERJ	Fri, Nov 10, 2000	26.50	26.63	26.25	26.38
79	NYSE	ERJ	Thu, Nov 9, 2000	26.50	26.75	26.38	26.75
78	NYSE	ERJ	Wed, Nov 8, 2000	27.94	27.94	27.19	27.19
77	NYSE	ERJ	Tue, Nov 7, 2000	27.94	27.94	27.13	27.75
76	NYSE	ERJ	Mon, Nov 6, 2000	28.31	28.31	27.63	27.88
75	NYSE	ERJ	Fri, Nov 3, 2000	28.75	29.00	28.13	28.19
74	NYSE	ERJ	Thu, Nov 2, 2000	29.25	30.25	29.00	29.00
73	NYSE	ERJ	Wed, Nov 1, 2000	28.81	29.50	28.63	29.13
72	NYSE	ERJ	Tue, Oct 31, 2000	28.88	29.75	28.88	28.94
71	NYSE	ERJ	Mon, Oct 30, 2000	28.00	29.38	27.75	28.75
70	NYSE	ERJ	Fri, Oct 27, 2000	26.00	27.50	26.00	27.44
69	NYSE	ERJ	Thu, Oct 26, 2000	27.06	27.06	24.56	25.75
68	NYSE	ERJ	Wed, Oct 25, 2000	28.63	29.13	26.00	26.63
67	NYSE	ERJ	Tue, Oct 24, 2000	30.00	30.13	28.56	29.06
66	NYSE	ERJ	Mon, Oct 23, 2000	31.38	31.38	30.19	30.25
65	NYSE	ERJ	Fri, Oct 20, 2000	31.50	32.00	31.06	31.38
64	NYSE	ERJ	Thu, Oct 19, 2000	31.44	32.06	31.00	31.88
63	NYSE	ERJ	Wed, Oct 18, 2000	30.13	31.38	29.88	31.38
62	NYSE	ERJ	Tue, Oct 17, 2000	30.25	31.31	30.19	30.75
61	NYSE	ERJ	Mon, Oct 16, 2000	30.56	30.81	29.75	30.00
60	NYSE	ERJ	Fri, Oct 13, 2000	30.75	31.38	30.63	30.69
59	NYSE	ERJ	Thu, Oct 12, 2000	31.25	31.44	30.81	30.88
58	NYSE	ERJ	Wed, Oct 11, 2000	31.25	31.25	30.81	31.00
57	NYSE	ERJ	Tue, Oct 10, 2000	30.25	31.63	30.13	31.00
56	NYSE	ERJ	Mon, Oct 9, 2000	29.69	30.50	29.56	30.13
55	NYSE	ERJ	Fri, Oct 6, 2000	30.13	30.13	29.44	29.56
54	NYSE	ERJ	Thu, Oct 5, 2000	30.13	30.31	29.94	30.13
53	NYSE	ERJ	Wed, Oct 4, 2000	30.00	30.13	29.75	30.00
52	NYSE	ERJ	Tue, Oct 3, 2000	29.25	30.50	29.25	30.06
51	NYSE	ERJ	Mon, Oct 2, 2000	31.13	31.25	29.13	29.38
50	NYSE	ERJ	Fri, Sep 29, 2000	30.69	31.13	29.88	31.00
49	NYSE	ERJ	Thu, Sep 28, 2000	31.50	31.50	30.75	30.94
48	NYSE	ERJ	Wed, Sep 27, 2000	30.81	32.00	30.81	31.44
47	NYSE	ERJ	Tue, Sep 26, 2000	30.69	30.88	30.13	30.88
46	NYSE	ERJ	Mon, Sep 25, 2000	29.63	31.38	29.63	30.47
45	NYSE	ERJ	Fri, Sep 22, 2000	28.00	29.38	28.00	29.38
44	NYSE	ERJ	Thu, Sep 21, 2000	28.50	28.50	28.06	28.38
43	NYSE	ERJ	Wed, Sep 20, 2000	28.88	28.88	27.31	28.25
42	NYSE	ERJ	Tue, Sep 19, 2000	27.63	28.88	27.38	28.75
41	NYSE	ERJ	Mon, Sep 18, 2000	29.13	29.44	27.63	27.63
40	NYSE	ERJ	Fri, Sep 15, 2000	29.38	30.00	29.19	29.50
39	NYSE	ERJ	Thu, Sep 14, 2000	28.81	29.38	28.69	29.38
38	NYSE	ERJ	Wed, Sep 13, 2000	28.44	29.00	28.38	28.41
37	NYSE	ERJ	Tue, Sep 12, 2000	28.50	28.50	28.06	28.17
36	NYSE	ERJ	Mon, Sep 11, 2000	28.63	28.88	28.25	28.44
35	NYSE	ERJ	Fri, Sep 8, 2000	29.00	29.00	28.19	28.63
34	NYSE	ERJ	Thu, Sep 7, 2000	27.69	29.19	27.69	29.00
33	NYSE	ERJ	Wed, Sep 6, 2000	26.69	27.69	26.63	27.69
32	NYSE	ERJ	Tue, Sep 5, 2000	27.00	27.25	26.50	26.50
31	NYSE	ERJ	Fri, Sep 1, 2000	27.81	27.81	27.13	27.22
30	NYSE	ERJ	Thu, Aug 31, 2000	28.00	28.75	27.00	27.31
29	NYSE	ERJ	Wed, Aug 30, 2000	27.25	27.50	26.81	27.38
28	NYSE	ERJ	Tue, Aug 29, 2000	26.00	27.13	26.00	26.94
27	NYSE	ERJ	Mon, Aug 28, 2000	25.56	26.69	25.19	26.00
26	NYSE	ERJ	Fri, Aug 25, 2000	25.31	26.19	25.00	25.44
25	NYSE	ERJ	Thu, Aug 24, 2000	24.88	25.38	24.50	25.19
24	NYSE	ERJ	Wed, Aug 23, 2000	24.13	25.00	24.13	24.75
23	NYSE	ERJ	Tue, Aug 22, 2000	24.06	24.63	24.06	24.13
22	NYSE	ERJ	Mon, Aug 21, 2000	24.25	24.25	24.00	24.13
21	NYSE	ERJ	Fri, Aug 18, 2000	23.13	24.19	22.94	24.00
20	NYSE	ERJ	Thu, Aug 17, 2000	22.38	23.00	22.00	22.50
19	NYSE	ERJ	Wed, Aug 16, 2000	23.63	23.75	22.25	22.38
18	NYSE	ERJ	Tue, Aug 15, 2000	24.31	24.31	23.38	23.69
17	NYSE	ERJ	Mon, Aug 14, 2000	22.94	24.56	22.94	24.50
16	NYSE	ERJ	Fri, Aug 11, 2000	22.25	23.00	22.19	22.94
15	NYSE	ERJ	Thu, Aug 10, 2000	22.19	22.38	22.00	22.31
14	NYSE	ERJ	Wed, Aug 9, 2000	22.25	22.38	22.13	22.25
13	NYSE	ERJ	Tue, Aug 8, 2000	22.00	22.31	22.00	22.25
12	NYSE	ERJ	Mon, Aug 7, 2000	21.44	21.88	21.44	21.75
11	NYSE	ERJ	Fri, Aug 4, 2000	21.56	21.94	21.38	21.44
10	NYSE	ERJ	Thu, Aug 3, 2000	21.75	21.88	21.44	21.56
9	NYSE	ERJ	Wed, Aug 2, 2000	22.19	22.31	22.06	22.31
8	NYSE	ERJ	Tue, Aug 1, 2000	22.44	22.44	22.13	22.31
7	NYSE	ERJ	Mon, Jul 31, 2000	22.13	22.75	22.06	22.50
6	NYSE	ERJ	Fri, Jul 28, 2000	22.50	22.50	21.63	22.38
5	NYSE	ERJ	Thu, Jul 27, 2000	22.38	22.88	22.38	22.63
4	NYSE	ERJ	Wed, Jul 26, 2000	22.25	22.69	22.19	22.63
3	NYSE	ERJ	Tue, Jul 25, 2000	22.75	23.25	21.88	22.75
2	NYSE	ERJ	Mon, Jul 24, 2000	21.38	22.25	21.31	22.06
1	NYSE	ERJ	Fri, Jul 21, 2000	20.00	21.63	19.06	21.56
#	Exchange	Symbol	Date	Open	High	Low	Close

Embraer S.A. Common Stock NYSE:ERJ Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024