Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	18.87	19.06	18.74	18.96	3,162,437	+0.31(+1.67%)
May 30, 2013	18.63	18.84	18.62	18.65	0	-0.10(-0.55%)
May 29, 2013	18.74	18.94	18.67	18.75	2,286,701	-0.19(-1.01%)
May 28, 2013	18.77	19.13	18.77	18.94	3,899,928	+0.45(+2.41%)
May 24, 2013	18.18	18.59	18.11	18.49	0	-0.05(-0.26%)
May 23, 2013	18.98	18.98	17.79	18.54	0	-0.92(-4.71%)
May 22, 2013	19.58	19.87	19.36	19.46	0	-0.17(-0.85%)
May 21, 2013	19.61	19.79	19.45	19.63	0	+0.02(+0.08%)
May 20, 2013	19.32	19.75	19.21	19.61	0	+0.47(+2.46%)
May 17, 2013	19.03	19.28	18.97	19.14	0	+0.17(+0.88%)
May 16, 2013	19.32	19.36	18.91	18.97	3,701,396	-0.22(-1.12%)
May 15, 2013	19.49	19.57	19.09	19.19	0	-0.52(-2.63%)
May 13, 2013	19.85	19.90	19.55	19.71	2,396,818	-0.08(-0.40%)
May 10, 2013	19.81	19.92	19.67	19.79	0	+0.08(+0.40%)
May 09, 2013	19.73	19.95	19.54	19.71	0	+0.01(+0.04%)
May 08, 2013	19.92	19.92	19.53	19.70	0	+0.20(+1.02%)
May 07, 2013	19.91	19.96	19.30	19.50	5,878,129	-0.22(-1.13%)
May 06, 2013	19.93	20.05	19.72	19.72	3,574,722	-0.01(-0.04%)
May 03, 2013	19.77	19.89	19.36	19.73	0	+0.37(+1.89%)
May 02, 2013	19.51	19.63	19.13	19.36	0	-0.01(-0.04%)