Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	28.35	28.56	27.50	27.83	3,327,907	-0.40(-1.43%)
May 29, 2014	28.42	28.50	27.87	28.23	3,786,532	-0.27(-0.93%)
May 28, 2014	28.22	28.67	27.98	28.50	5,015,108	+0.52(+1.85%)
May 27, 2014	27.73	28.16	27.38	27.98	2,681,521	+0.62(+2.27%)
May 23, 2014	27.45	27.36	27.36	27.36	2,648,811	-0.10(-0.35%)
May 22, 2014	26.94	27.98	26.54	27.45	4,521,917	+0.76(+2.84%)
May 21, 2014	25.96	26.80	25.86	26.70	3,715,024	+0.95(+3.70%)
May 20, 2014	26.71	26.89	25.61	25.74	4,429,908	-1.08(-4.02%)
May 19, 2014	25.61	26.90	25.45	26.82	4,518,973	+0.91(+3.51%)
May 16, 2014	25.99	26.01	25.37	25.91	5,293,589	-0.06(-0.25%)
May 15, 2014	25.93	26.08	24.94	25.98	5,786,181	-0.09(-0.35%)
May 14, 2014	26.53	26.83	25.83	26.07	4,681,295	-0.69(-2.57%)
May 13, 2014	27.04	27.17	26.21	26.76	3,782,308	-0.12(-0.45%)
May 12, 2014	27.02	27.47	26.64	26.88	4,939,287	-0.06(-0.21%)
May 09, 2014	26.76	27.32	26.13	26.93	6,217,730	+1.23(+4.79%)
May 08, 2014	26.26	27.83	25.47	25.70	10,638,589	-1.53(-5.61%)
May 07, 2014	28.11	28.20	26.76	27.23	8,688,442	-1.17(-4.11%)
May 06, 2014	28.89	29.18	28.25	28.40	2,604,278	-0.50(-1.72%)
May 05, 2014	28.77	29.18	28.37	28.89	3,369,359	-0.41(-1.40%)
May 02, 2014	28.48	29.67	28.23	29.30	7,193,556	+1.70(+6.14%)
May 01, 2014	27.21	27.79	27.21	27.61	5,083,863	+0.15(+0.53%)
Apr 30, 2014	27.51	28.01	27.00	27.46	8,167,385	-0.34(-1.22%)
Apr 29, 2014	27.09	27.97	27.01	27.80	6,575,507	+1.09(+4.06%)
Apr 28, 2014	28.56	28.67	25.59	26.72	11,135,348	-1.89(-6.60%)
Apr 25, 2014	29.31	29.47	28.14	28.61	4,558,510	-1.18(-3.97%)
Apr 24, 2014	29.34	30.08	29.01	29.79	7,307,330	+0.55(+1.90%)
Apr 23, 2014	30.67	30.74	28.89	29.23	4,365,439	-1.34(-4.39%)
Apr 22, 2014	30.15	31.24	29.71	30.57	6,053,676	+1.36(+4.65%)
Apr 21, 2014	29.53	29.83	29.10	29.22	2,956,955	-0.68(-2.26%)
Apr 17, 2014	28.45	29.89	29.89	29.89	5,692,865	+1.21(+4.20%)
Apr 16, 2014	27.91	28.85	27.85	28.69	4,240,222	+1.24(+4.51%)
Apr 15, 2014	28.12	28.18	26.40	27.45	7,165,280	-0.68(-2.40%)
Apr 14, 2014	28.94	29.63	27.48	28.12	5,405,078	-0.55(-1.91%)
Apr 11, 2014	28.55	29.62	28.48	28.67	3,390,585	-0.60(-2.03%)
Apr 10, 2014	31.22	31.44	29.09	29.26	5,947,871	-1.17(-3.86%)
Apr 09, 2014	30.00	30.49	29.72	30.44	5,430,648	+0.94(+3.19%)
Apr 08, 2014	28.98	29.87	28.45	29.50	7,755,715	+0.84(+2.92%)
Apr 07, 2014	29.28	29.79	27.68	28.66	9,564,666	-1.21(-4.04%)
Apr 04, 2014	30.57	30.78	29.60	29.87	5,309,520	-0.55(-1.82%)
Apr 03, 2014	31.76	31.87	30.00	30.42	5,170,837	-1.33(-4.20%)
Apr 02, 2014	32.90	32.91	31.57	31.76	4,010,358	-0.80(-2.46%)
Apr 01, 2014	32.53	33.40	31.91	32.56	7,214,511	+1.75(+5.67%)
Mar 31, 2014	30.26	31.55	30.21	30.81	6,068,115	+0.95(+3.18%)
Mar 28, 2014	29.42	30.26	29.23	29.86	5,630,264	+1.08(+3.74%)
Mar 27, 2014	29.30	29.49	27.95	28.79	8,989,630	-0.72(-2.43%)
Mar 26, 2014	30.37	30.37	29.30	29.50	5,461,949	-0.62(-2.06%)
Mar 25, 2014	31.22	31.44	29.79	30.13	6,236,550	-1.00(-3.20%)
Mar 24, 2014	32.25	32.31	30.41	31.12	4,016,965	-0.77(-2.42%)
Mar 21, 2014	32.41	32.72	31.81	31.90	2,415,221	-0.57(-1.77%)
Mar 20, 2014	32.31	32.60	31.73	32.47	3,003,862	-0.22(-0.68%)
Mar 19, 2014	33.28	33.39	32.49	32.69	2,264,424	-0.61(-1.82%)
Mar 18, 2014	33.24	34.28	32.86	33.30	4,167,577	+0.06(+0.19%)
Mar 17, 2014	33.24	33.55	32.98	33.24	2,782,109	+0.31(+0.94%)
Mar 14, 2014	33.08	33.24	32.50	32.92	3,214,059	-0.18(-0.53%)
Mar 13, 2014	34.06	34.20	32.61	33.10	5,429,706	-1.01(-2.97%)
Mar 12, 2014	33.52	34.36	33.40	34.11	3,160,136	+0.52(+1.54%)
Mar 11, 2014	34.82	35.34	33.58	33.59	4,418,166	-1.15(-3.30%)
Mar 10, 2014	35.08	35.23	34.12	34.74	2,872,242	-0.65(-1.82%)
Mar 07, 2014	36.06	36.26	35.15	35.39	2,188,169	-0.51(-1.42%)
Mar 06, 2014	36.13	36.35	35.68	35.90	2,068,411	-0.10(-0.29%)
Mar 05, 2014	35.67	36.43	35.52	36.00	3,301,390	+0.46(+1.30%)
Mar 04, 2014	35.14	35.79	34.97	35.54	4,253,004	+1.13(+3.29%)
Mar 03, 2014	33.75	34.84	33.62	34.41	3,158,981	+0.19(+0.56%)
Feb 28, 2014	34.09	34.56	33.91	34.22	2,349,559	-0.15(-0.44%)
Feb 27, 2014	33.55	34.51	33.51	34.37	4,234,082	+1.08(+3.26%)
Feb 26, 2014	34.13	34.22	33.00	33.28	4,466,564	-0.40(-1.18%)
Feb 25, 2014	34.57	35.04	33.65	33.68	3,882,164	-0.50(-1.47%)
Feb 24, 2014	33.70	34.61	33.28	34.18	5,634,328	+0.49(+1.44%)
Feb 21, 2014	33.65	33.94	33.38	33.70	3,698,597	+0.02(+0.07%)
Feb 20, 2014	33.63	34.01	33.39	33.67	4,062,235	+0.01(+0.02%)
Feb 19, 2014	34.17	34.19	33.51	33.67	5,473,861	-0.55(-1.61%)
Feb 18, 2014	34.05	34.64	34.00	34.22	5,107,158	+0.24(+0.70%)
Feb 14, 2014	34.03	33.98	33.98	33.98	4,186,172	+0.30(+0.90%)
Feb 13, 2014	34.73	34.80	33.45	33.67	5,020,570	-0.10(-0.28%)
Feb 12, 2014	33.78	34.58	33.35	33.77	4,964,238	-0.12(-0.35%)
Feb 11, 2014	32.88	34.18	32.83	33.89	6,249,492	+1.47(+4.52%)
Feb 10, 2014	32.62	33.04	32.12	32.42	3,061,877	-0.22(-0.66%)
Feb 07, 2014	32.49	32.76	31.97	32.64	2,771,831	+0.33(+1.04%)
Feb 06, 2014	31.95	32.62	31.64	32.30	5,964,009	+1.23(+3.95%)
Feb 05, 2014	29.63	31.49	29.18	31.07	12,292,829	-0.55(-1.74%)
Feb 04, 2014	31.15	31.68	30.52	31.62	3,437,640	+0.57(+1.82%)
Feb 03, 2014	33.03	33.05	30.81	31.06	4,836,777	-1.62(-4.95%)
Jan 31, 2014	32.34	33.12	32.21	32.68	5,219,877	+0.06(+0.20%)
Jan 30, 2014	31.90	32.79	31.80	32.61	5,166,289	+0.90(+2.84%)
Jan 29, 2014	31.99	32.21	31.39	31.71	3,790,744	-0.88(-2.69%)
Jan 28, 2014	31.09	32.61	31.07	32.59	6,237,195	+1.89(+6.15%)
Jan 27, 2014	31.44	31.83	29.80	30.70	7,673,428	+0.25(+0.81%)
Jan 24, 2014	32.74	32.84	30.29	30.45	10,947,197	-2.81(-8.46%)
Jan 23, 2014	33.51	33.64	32.69	33.27	5,215,121	-1.07(-3.11%)
Jan 22, 2014	34.28	34.63	33.31	34.34	6,234,750	-0.91(-2.59%)
Jan 21, 2014	35.92	35.99	35.08	35.25	4,965,014	-0.60(-1.68%)
Jan 17, 2014	35.81	35.85	35.85	35.85	3,188,551	+0.59(+1.67%)
Jan 16, 2014	35.43	35.63	35.08	35.26	3,619,770	-0.02(-0.07%)
Jan 15, 2014	34.52	35.42	34.63	35.28	3,472,964	+0.77(+2.22%)
Jan 14, 2014	34.11	34.55	33.49	34.52	2,699,959	+0.53(+1.57%)
Jan 13, 2014	34.51	35.04	33.80	33.98	3,502,414	-0.30(-0.88%)
Jan 10, 2014	33.96	34.30	33.47	34.29	3,086,783	+0.32(+0.94%)
Jan 09, 2014	34.52	34.82	33.69	33.97	4,153,749	-0.30(-0.88%)
Jan 08, 2014	33.89	34.44	33.43	34.27	4,572,000	+0.92(+2.75%)
Jan 07, 2014	32.53	33.59	32.48	33.35	5,237,441	+1.36(+4.24%)
Jan 06, 2014	31.86	32.35	31.69	32.00	2,788,646	+0.41(+1.29%)
Jan 03, 2014	32.01	32.09	31.30	31.59	2,597,125	-0.38(-1.20%)
Jan 02, 2014	31.40	32.41	31.29	31.98	3,578,919	+0.71(+2.27%)
Dec 31, 2013	31.06	31.27	31.27	31.27	3,881,730	+0.29(+0.95%)
Dec 30, 2013	31.03	31.07	30.52	30.97	2,283,881	-0.06(-0.21%)
Dec 27, 2013	31.18	31.24	30.68	31.03	1,832,992	-0.08(-0.26%)
Dec 26, 2013	30.69	31.23	30.69	31.11	1,922,970	+0.48(+1.56%)
Dec 24, 2013	30.49	30.67	30.25	30.64	960,667	+0.35(+1.16%)
Dec 23, 2013	30.36	30.37	29.87	30.29	2,438,250	+0.11(+0.37%)
Dec 20, 2013	30.45	30.52	29.46	30.17	6,665,878	-0.36(-1.17%)
Dec 19, 2013	31.23	31.43	30.52	30.53	3,787,171	-0.69(-2.22%)
Dec 18, 2013	30.85	31.43	30.80	31.23	2,710,560	+0.24(+0.77%)
Dec 17, 2013	30.81	31.25	30.69	30.99	2,480,854	+0.33(+1.09%)
Dec 16, 2013	30.67	31.03	30.42	30.65	2,479,133	+0.49(+1.64%)
Dec 13, 2013	29.91	30.20	29.79	30.16	1,747,812	+0.37(+1.26%)
Dec 12, 2013	30.17	30.21	29.70	29.78	1,940,958	-0.04(-0.13%)
Dec 11, 2013	30.11	30.57	29.74	29.82	2,801,160	-0.22(-0.74%)
Dec 10, 2013	29.70	30.14	29.49	30.05	2,758,119	+0.18(+0.59%)
Dec 09, 2013	29.52	30.37	29.38	29.87	3,650,773	+0.56(+1.90%)
Dec 06, 2013	29.74	29.86	29.22	29.31	0	-0.34(-1.16%)
Dec 05, 2013	28.89	29.83	28.87	29.66	3,884,645	+0.61(+2.09%)
Dec 04, 2013	28.53	29.34	28.12	29.05	4,330,086	+0.55(+1.93%)
Dec 03, 2013	28.13	28.79	28.30	28.50	0	+0.14(+0.51%)
Dec 02, 2013	28.58	28.69	28.24	28.36	0	-0.02(-0.06%)
Nov 29, 2013	28.50	28.54	28.22	28.37	0	+0.14(+0.48%)
Nov 27, 2013	28.05	28.49	27.77	28.24	0	+0.57(+2.07%)
Nov 26, 2013	27.35	27.84	27.33	27.66	0	+0.30(+1.08%)
Nov 25, 2013	27.65	27.76	27.22	27.37	1,616,701	-0.14(-0.49%)
Nov 22, 2013	27.60	27.71	27.20	27.50	0	-0.01(-0.03%)
Nov 21, 2013	26.72	27.61	26.72	27.51	2,223,424	+0.83(+3.11%)
Nov 20, 2013	27.05	27.26	26.57	26.68	2,423,652	-0.30(-1.09%)
Nov 19, 2013	27.88	27.93	26.60	26.98	3,838,929	-0.98(-3.51%)
Nov 18, 2013	28.30	28.60	27.82	27.96	0	+0.15(+0.54%)
Nov 15, 2013	27.84	27.98	27.66	27.81	0	+0.25(+0.91%)
Nov 14, 2013	28.23	28.29	27.53	27.56	4,891,265	-0.29(-1.05%)
Nov 12, 2013	27.77	27.93	27.48	27.85	3,601,153	+0.09(+0.32%)
Nov 11, 2013	27.38	27.80	27.10	27.76	3,607,823	+0.49(+1.81%)
Nov 08, 2013	26.57	27.30	26.43	27.26	0	+0.77(+2.92%)
Nov 07, 2013	28.02	28.05	26.31	26.49	6,513,887	-1.42(-5.08%)
Nov 06, 2013	27.39	28.06	27.18	27.91	4,367,457	+0.91(+3.37%)
Nov 05, 2013	26.60	27.35	26.31	27.00	4,215,682	-0.16(-0.59%)
Nov 04, 2013	26.97	27.20	26.67	27.16	2,766,225	+0.54(+2.04%)
Nov 01, 2013	26.82	27.22	26.33	26.62	0	+0.18(+0.69%)
Oct 31, 2013	26.53	26.76	26.19	26.43	4,915,312	-0.46(-1.72%)
Oct 30, 2013	27.16	27.89	26.74	26.90	4,053,554	-0.26(-0.97%)
Oct 29, 2013	26.71	27.19	26.47	27.16	2,925,650	+0.32(+1.19%)
Oct 28, 2013	27.22	27.26	26.33	26.84	4,031,662	-0.52(-1.89%)
Oct 25, 2013	27.86	28.09	27.14	27.36	0	-0.52(-1.86%)
Oct 24, 2013	26.95	27.90	26.95	27.88	3,418,208	+1.03(+3.83%)
Oct 23, 2013	27.73	27.79	26.17	26.85	7,809,065	-0.97(-3.50%)
Oct 22, 2013	28.62	28.62	26.99	27.82	6,655,553	-0.95(-3.30%)
Oct 21, 2013	29.30	29.50	28.56	28.77	4,367,324	-0.33(-1.14%)
Oct 18, 2013	28.34	29.22	28.26	29.10	7,475,896	+1.38(+4.99%)
Oct 17, 2013	27.62	27.85	27.50	27.72	2,729,616	+0.11(+0.40%)
Oct 16, 2013	27.54	27.93	27.54	27.61	0	+0.37(+1.38%)
Oct 15, 2013	27.34	27.83	27.07	27.23	5,209,051	+0.16(+0.59%)
Oct 14, 2013	26.98	27.19	26.72	27.07	2,410,325	+0.02(+0.06%)
Oct 11, 2013	26.63	27.18	26.37	27.06	0	+1.03(+3.95%)
Oct 10, 2013	25.96	26.08	25.56	26.03	5,367,680	+0.86(+3.42%)
Oct 09, 2013	25.19	25.62	24.88	25.17	5,124,779	-0.02(-0.09%)
Oct 08, 2013	26.09	26.24	24.88	25.19	6,582,498	-0.90(-3.45%)
Oct 07, 2013	25.89	26.56	25.81	26.09	4,613,271	-0.13(-0.49%)
Oct 04, 2013	26.03	26.38	25.92	26.22	2,166,053	+0.24(+0.92%)
Oct 03, 2013	26.36	26.78	25.80	25.98	4,395,022	-0.23(-0.88%)
Oct 02, 2013	25.69	26.27	25.63	26.21	3,683,897	+0.26(+0.98%)
Oct 01, 2013	25.37	25.96	25.25	25.96	4,236,390	+0.77(+3.04%)
Sep 27, 2013	25.19	25.29	24.84	25.19	0	-0.21(-0.82%)
Sep 26, 2013	25.51	25.70	25.04	25.40	2,655,209	+0.06(+0.25%)
Sep 25, 2013	24.85	25.50	24.75	25.33	3,213,103	+0.69(+2.81%)
Sep 24, 2013	24.52	24.84	24.43	24.64	2,151,946	-0.01(-0.03%)
Sep 23, 2013	24.68	24.86	24.38	24.65	2,707,739	+0.05(+0.21%)
Sep 20, 2013	24.55	24.96	24.52	24.60	0	+0.05(+0.21%)
Sep 19, 2013	25.03	25.06	24.47	24.55	3,402,188	-0.18(-0.74%)
Sep 18, 2013	24.65	24.81	24.04	24.73	0	+0.14(+0.55%)
Sep 17, 2013	24.51	24.71	24.34	24.59	1,948,203	+0.06(+0.26%)
Sep 16, 2013	25.33	25.43	24.36	24.53	3,696,440	-0.13(-0.52%)
Sep 13, 2013	24.55	24.78	24.31	24.66	0	+0.20(+0.81%)
Sep 12, 2013	25.05	25.05	24.26	24.46	0	-0.39(-1.57%)
Sep 11, 2013	24.43	25.04	24.35	24.85	6,879,804	+0.65(+2.67%)
Sep 10, 2013	23.72	24.42	23.66	24.20	0	+0.82(+3.51%)
Sep 09, 2013	23.29	23.43	22.97	23.38	3,171,349	+0.47(+2.05%)
Sep 06, 2013	22.66	23.01	22.20	22.91	0	+0.49(+2.17%)
Sep 05, 2013	22.50	22.92	22.40	22.43	2,292,795	+0.02(+0.07%)
Sep 04, 2013	22.32	22.44	22.20	22.41	0	+0.18(+0.83%)
Sep 03, 2013	22.32	22.72	22.10	22.23	0	+0.55(+2.54%)
Aug 30, 2013	21.88	21.88	21.52	21.68	0	-0.10(-0.48%)
Aug 29, 2013	21.32	21.95	21.32	21.78	3,312,701	+0.49(+2.28%)
Aug 28, 2013	21.22	21.63	21.17	21.29	0	+0.14(+0.68%)
Aug 27, 2013	21.52	21.69	21.13	21.15	3,835,933	-0.56(-2.57%)
Aug 26, 2013	21.86	22.12	21.66	21.71	3,313,658	-0.06(-0.26%)
Aug 23, 2013	21.69	21.82	21.56	21.76	0	+0.08(+0.37%)
Aug 22, 2013	21.66	21.71	21.37	21.68	2,134,142	+0.06(+0.29%)
Aug 21, 2013	21.53	21.80	21.48	21.62	2,310,928	-0.01(-0.04%)
Aug 20, 2013	21.72	21.81	21.45	21.63	0	+0.00(+0.00%)
Aug 19, 2013	21.67	21.98	21.52	21.63	4,301,758	+0.26(+1.23%)
Aug 16, 2013	21.25	21.52	20.97	21.36	0	+0.22(+1.02%)
Aug 15, 2013	21.02	21.27	20.77	21.15	3,288,837	-0.20(-0.93%)
Aug 14, 2013	21.10	21.48	20.96	21.35	2,709,382	+0.22(+1.06%)
Aug 13, 2013	21.02	21.21	20.89	21.13	2,634,589	+0.18(+0.84%)
Aug 12, 2013	21.09	21.09	20.78	20.95	2,872,998	-0.06(-0.30%)
Aug 09, 2013	21.09	21.18	20.96	21.01	2,138,032	-0.03(-0.15%)
Aug 08, 2013	20.88	21.21	20.71	21.05	3,978,094	+0.46(+2.25%)
Aug 07, 2013	21.06	21.17	20.35	20.58	3,156,165	-0.18(-0.88%)
Aug 06, 2013	20.93	21.06	20.46	20.77	2,593,336	-0.02(-0.08%)
Aug 05, 2013	21.06	21.06	20.54	20.78	2,198,874	-0.10(-0.46%)
Aug 02, 2013	20.47	21.05	20.27	20.88	3,722,793	+0.43(+2.11%)
Aug 01, 2013	20.03	20.76	20.02	20.45	5,544,118	+0.61(+3.10%)
Jul 31, 2013	19.93	19.99	19.69	19.83	0	+0.07(+0.36%)
Jul 30, 2013	19.28	19.93	19.14	19.76	0	+0.76(+3.98%)
Jul 29, 2013	19.12	19.48	18.92	19.01	0	+0.06(+0.29%)
Jul 26, 2013	18.73	19.01	18.59	18.95	0	+0.02(+0.13%)
Jul 25, 2013	19.00	19.08	18.69	18.93	0	-0.14(-0.75%)
Jul 24, 2013	19.39	19.48	18.99	19.07	0	-0.20(-1.03%)
Jul 23, 2013	19.41	19.59	19.26	19.27	0	+0.01(+0.04%)
Jul 22, 2013	19.10	19.28	19.20	19.26	0	-0.18(-0.90%)
Jul 19, 2013	19.00	19.45	19.00	19.44	2,719,918	+0.11(+0.58%)
Jul 18, 2013	18.99	19.40	18.88	19.32	3,601,178	+0.45(+2.41%)
Jul 17, 2013	18.68	19.00	18.62	18.87	2,465,684	+0.07(+0.38%)
Jul 16, 2013	18.79	18.81	18.51	18.80	0	+0.10(+0.51%)
Jul 15, 2013	18.56	18.89	18.48	18.70	0	+0.28(+1.51%)
Jul 12, 2013	18.27	18.44	18.11	18.42	0	+0.05(+0.26%)
Jul 11, 2013	17.97	18.42	17.97	18.38	6,948,425	+0.83(+4.73%)
Jul 10, 2013	17.22	17.67	17.22	17.55	0	+0.37(+2.18%)
Jul 09, 2013	17.80	17.92	17.00	17.17	9,507,398	-0.54(-3.06%)
Jul 08, 2013	18.02	18.29	17.69	17.71	2,871,445	-0.23(-1.29%)
Jul 05, 2013	17.75	17.95	17.61	17.94	0	+0.45(+2.60%)
Jul 03, 2013	17.68	17.73	17.15	17.49	0	-0.18(-0.99%)
Jul 02, 2013	18.36	18.49	17.53	17.67	0	-0.68(-3.69%)
Jul 01, 2013	18.02	18.52	18.02	18.34	0	+0.52(+2.91%)
Jun 28, 2013	18.06	18.09	17.74	17.83	3,451,120	-0.27(-1.50%)
Jun 27, 2013	18.10	18.31	17.97	18.10	0	+0.24(+1.34%)
Jun 26, 2013	17.98	18.41	17.83	17.86	5,988,947	+0.00(+0.00%)
Jun 25, 2013	17.31	17.92	17.31	17.86	0	+0.83(+4.87%)
Jun 24, 2013	17.05	17.16	16.31	17.03	0	-0.90(-5.02%)
Jun 21, 2013	18.81	18.99	17.54	17.93	9,369,192	-0.77(-4.13%)
Jun 20, 2013	19.45	19.52	18.61	18.70	6,659,830	-1.16(-5.86%)
Jun 19, 2013	19.96	20.09	19.83	19.87	2,365,316	-0.17(-0.84%)
Jun 18, 2013	19.66	20.09	19.66	20.03	0	+0.39(+1.99%)
Jun 17, 2013	19.53	19.91	19.30	19.64	0	+0.43(+2.24%)
Jun 14, 2013	19.21	19.41	19.10	19.21	0	+0.00(+0.00%)
Jun 13, 2013	19.03	19.26	18.70	19.21	7,296,539	+0.08(+0.42%)
Jun 12, 2013	19.13	19.22	18.97	19.13	4,286,226	+0.12(+0.63%)
Jun 11, 2013	18.73	19.02	18.54	19.01	5,793,847	-0.15(-0.79%)
Jun 10, 2013	19.52	19.53	19.07	19.16	0	-0.23(-1.19%)
Jun 07, 2013	18.54	19.42	18.54	19.40	0	+0.91(+4.92%)
Jun 06, 2013	18.18	18.51	17.94	18.49	0	+0.27(+1.49%)
Jun 05, 2013	18.61	18.81	18.22	18.22	0	-0.59(-3.14%)
Jun 04, 2013	18.62	18.97	18.61	18.81	0	+0.13(+0.68%)