Melco Resorts & Entertainment ADR (NQ: MLCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	15.60	15.93	15.56	15.76	3,859,369	-0.08(-0.51%)
May 28, 2015	15.68	15.93	15.56	15.84	3,674,421	+0.11(+0.73%)
May 27, 2015	15.30	15.78	15.29	15.73	3,128,156	+0.30(+1.93%)
May 26, 2015	15.45	15.53	15.33	15.43	3,609,295	-0.22(-1.43%)
May 22, 2015	15.73	15.65	15.65	15.65	2,404,900	-0.09(-0.57%)
May 21, 2015	15.61	15.82	15.45	15.74	3,453,819	+0.27(+1.76%)
May 20, 2015	15.33	15.79	15.33	15.47	4,041,887	+0.26(+1.71%)
May 19, 2015	15.41	15.43	15.13	15.21	2,660,661	-0.06(-0.37%)
May 18, 2015	15.32	15.46	15.11	15.27	3,931,564	-0.22(-1.42%)
May 15, 2015	15.47	15.68	15.42	15.49	2,851,500	+0.02(+0.16%)
May 14, 2015	15.53	15.62	15.22	15.46	5,090,983	+0.00(+0.00%)
May 13, 2015	16.04	16.24	15.37	15.46	6,288,809	-0.63(-3.89%)
May 12, 2015	16.11	16.28	16.02	16.09	4,119,921	+0.02(+0.13%)
May 11, 2015	16.60	16.84	16.02	16.07	6,434,587	-0.66(-3.96%)
May 08, 2015	16.47	17.02	16.47	16.73	4,150,697	+0.44(+2.72%)
May 07, 2015	16.00	16.65	15.98	16.29	6,041,754	+0.22(+1.39%)
May 06, 2015	16.50	16.58	15.77	16.07	5,809,689	-0.50(-3.00%)
May 05, 2015	16.90	17.10	16.49	16.56	3,304,776	-0.35(-2.07%)
May 04, 2015	17.07	17.45	16.87	16.91	4,227,521	+0.03(+0.17%)
May 01, 2015	16.98	16.99	16.75	16.88	2,667,100	+0.27(+1.64%)
Apr 30, 2015	16.70	16.93	16.55	16.61	4,812,078	-0.27(-1.59%)
Apr 29, 2015	17.20	17.23	16.69	16.88	7,628,658	-0.98(-5.51%)
Apr 28, 2015	17.50	17.98	17.48	17.86	5,056,452	+0.17(+0.94%)
Apr 27, 2015	18.23	18.29	17.64	17.70	3,111,493	-0.19(-1.07%)
Apr 24, 2015	17.77	18.08	17.77	17.89	3,647,591	+0.06(+0.32%)
Apr 23, 2015	17.66	18.06	17.38	17.83	3,583,699	-0.18(-0.99%)
Apr 22, 2015	17.72	18.18	17.72	18.01	2,959,377	+0.10(+0.54%)
Apr 21, 2015	18.22	18.34	17.86	17.91	3,907,202	-0.19(-1.03%)
Apr 20, 2015	18.44	18.44	18.03	18.10	2,485,062	+0.18(+1.00%)
Apr 17, 2015	18.09	18.39	17.72	17.92	4,359,022	-0.41(-2.22%)
Apr 16, 2015	18.70	18.82	18.31	18.33	3,121,326	-0.28(-1.53%)
Apr 15, 2015	18.11	18.80	17.99	18.61	4,890,203	+0.16(+0.88%)
Apr 14, 2015	18.75	18.80	18.37	18.45	6,950,510	-0.93(-4.79%)
Apr 13, 2015	19.73	19.80	19.11	19.38	3,471,803	-0.68(-3.37%)
Apr 10, 2015	20.00	20.34	19.81	20.05	5,841,385	-0.35(-1.71%)
Apr 09, 2015	19.60	20.43	19.54	20.40	8,365,272	+1.22(+6.36%)
Apr 08, 2015	18.83	19.38	18.63	19.18	4,987,022	+0.46(+2.45%)
Apr 07, 2015	19.22	19.47	18.68	18.72	3,144,774	-0.43(-2.23%)
Apr 06, 2015	18.73	19.32	18.60	19.15	3,887,551	+0.36(+1.91%)
Apr 02, 2015	17.99	18.79	18.79	18.79	7,218,117	+0.93(+5.21%)
Apr 01, 2015	17.66	17.95	17.25	17.86	4,799,242	+0.40(+2.31%)
Mar 31, 2015	17.64	18.08	17.35	17.46	2,885,198	-0.22(-1.24%)
Mar 30, 2015	17.47	17.73	17.04	17.68	4,658,801	+0.02(+0.14%)
Mar 27, 2015	18.01	18.09	17.61	17.65	3,723,105	-0.40(-2.21%)
Mar 26, 2015	18.28	18.29	17.84	18.05	3,204,520	-0.39(-2.12%)
Mar 25, 2015	18.63	18.63	18.38	18.44	2,936,203	-0.22(-1.16%)
Mar 24, 2015	18.50	18.91	18.35	18.66	2,562,930	+0.16(+0.86%)
Mar 23, 2015	18.77	18.97	18.16	18.50	4,116,785	-0.21(-1.13%)
Mar 20, 2015	18.77	18.86	18.50	18.71	5,315,460	+0.10(+0.52%)
Mar 19, 2015	18.09	18.81	18.02	18.61	7,062,026	+0.82(+4.59%)
Mar 18, 2015	17.15	17.86	17.04	17.79	4,018,972	+0.44(+2.55%)
Mar 17, 2015	17.20	17.48	17.02	17.35	5,758,936	+0.24(+1.43%)
Mar 16, 2015	16.90	17.16	16.59	17.11	5,762,376	-0.30(-1.71%)
Mar 13, 2015	17.19	17.50	17.05	17.40	3,148,835	+0.05(+0.28%)
Mar 12, 2015	17.02	17.45	17.00	17.35	4,773,009	+0.41(+2.45%)
Mar 11, 2015	17.30	17.42	16.86	16.94	3,590,001	-0.35(-2.00%)
Mar 10, 2015	17.53	17.68	17.14	17.29	7,751,563	-0.70(-3.89%)
Mar 09, 2015	18.87	18.93	17.87	17.99	6,226,767	-0.78(-4.16%)
Mar 06, 2015	19.52	19.60	18.64	18.77	5,941,041	-0.89(-4.55%)
Mar 05, 2015	20.16	20.47	19.53	19.66	4,730,847	-0.63(-3.09%)
Mar 04, 2015	19.67	20.33	20.28	20.29	3,285,825	+0.01(+0.04%)
Mar 03, 2015	19.69	20.43	19.58	20.28	5,615,952	+0.62(+3.14%)
Mar 02, 2015	19.50	20.06	19.47	19.66	3,318,638	+0.16(+0.84%)
Feb 27, 2015	19.86	19.86	19.31	19.50	3,955,549	-0.19(-0.95%)
Feb 26, 2015	19.71	19.98	19.40	19.68	6,085,767	-0.09(-0.45%)
Feb 25, 2015	19.47	19.84	19.18	19.77	8,034,359	-0.62(-3.06%)
Feb 24, 2015	21.40	21.41	20.22	20.40	7,131,221	-1.61(-7.30%)
Feb 23, 2015	21.89	22.23	21.75	22.01	5,344,832	-0.28(-1.27%)
Feb 20, 2015	22.78	22.85	21.94	22.29	3,766,561	-0.45(-1.96%)
Feb 19, 2015	22.80	22.87	22.59	22.74	2,716,431	+0.02(+0.11%)
Feb 18, 2015	22.32	22.76	22.16	22.71	2,729,764	+0.23(+1.01%)
Feb 17, 2015	22.32	22.72	22.16	22.48	3,674,093	+0.13(+0.58%)
Feb 13, 2015	21.73	22.35	22.35	22.35	4,683,969	+0.63(+2.91%)
Feb 12, 2015	20.63	22.20	20.38	21.72	5,804,669	+0.73(+3.48%)
Feb 11, 2015	21.29	21.29	20.74	20.99	3,102,670	-0.17(-0.81%)
Feb 10, 2015	20.50	21.29	20.45	21.16	4,704,736	+0.76(+3.74%)
Feb 09, 2015	20.13	20.48	19.98	20.40	1,277,511	+0.02(+0.08%)
Feb 06, 2015	20.80	21.06	20.34	20.38	2,450,110	-0.42(-2.03%)
Feb 05, 2015	20.44	20.82	20.26	20.80	2,850,343	+0.56(+2.77%)
Feb 04, 2015	20.70	20.77	20.18	20.24	3,316,138	-0.53(-2.56%)
Feb 03, 2015	20.04	20.85	20.04	20.78	3,573,428	+0.78(+3.88%)
Feb 02, 2015	19.30	20.02	19.28	20.00	3,407,271	+0.52(+2.67%)
Jan 30, 2015	19.52	19.87	19.42	19.48	4,206,082	-0.43(-2.16%)
Jan 29, 2015	20.11	20.15	19.55	19.91	4,471,695	-0.23(-1.13%)
Jan 28, 2015	20.31	20.36	19.91	20.14	5,608,606	-0.10(-0.48%)
Jan 27, 2015	19.62	20.76	19.57	20.24	6,772,459	+0.43(+2.19%)
Jan 26, 2015	19.00	19.96	18.94	19.80	4,477,094	+1.16(+6.25%)
Jan 23, 2015	18.42	18.76	18.37	18.64	3,559,532	-0.00(-0.02%)
Jan 22, 2015	17.98	18.73	17.98	18.64	4,373,937	+0.80(+4.46%)
Jan 21, 2015	17.61	18.06	17.61	17.85	5,178,242	+0.12(+0.66%)
Jan 20, 2015	18.26	18.26	17.62	17.73	9,496,395	-0.54(-2.95%)
Jan 16, 2015	18.69	18.73	18.21	18.27	7,098,859	-0.64(-3.39%)
Jan 15, 2015	19.43	19.56	18.65	18.91	4,424,208	-0.29(-1.50%)
Jan 14, 2015	19.08	19.34	18.81	19.20	2,559,255	-0.19(-1.00%)
Jan 13, 2015	19.77	20.02	19.18	19.39	6,063,417	-0.20(-1.04%)
Jan 12, 2015	19.78	19.78	19.42	19.59	2,355,653	-0.23(-1.15%)
Jan 09, 2015	19.69	20.00	19.51	19.82	2,665,328	+0.06(+0.29%)
Jan 08, 2015	19.40	19.96	19.36	19.77	3,452,118	+0.46(+2.40%)
Jan 07, 2015	19.08	19.38	18.98	19.30	4,865,690	+0.61(+3.28%)
Jan 06, 2015	19.02	19.06	18.10	18.69	6,147,988	-0.60(-3.09%)
Jan 05, 2015	19.59	19.61	19.20	19.29	3,902,065	-0.32(-1.66%)
Jan 02, 2015	20.44	20.50	19.26	19.61	5,271,562	-1.01(-4.88%)
Dec 31, 2014	20.62	20.62	20.62	20.62	4,303,535	-0.11(-0.51%)
Dec 30, 2014	20.84	20.98	20.51	20.72	4,358,162	-0.11(-0.55%)
Dec 29, 2014	20.13	20.98	19.99	20.84	6,807,574	+0.50(+2.48%)
Dec 26, 2014	20.61	20.62	20.27	20.33	3,743,679	+0.19(+0.97%)
Dec 24, 2014	19.99	20.14	20.14	20.14	2,200,307	+0.16(+0.81%)
Dec 23, 2014	19.39	20.21	19.19	19.98	6,483,792	+0.59(+3.06%)
Dec 22, 2014	19.44	19.55	19.25	19.38	3,490,665	-0.04(-0.21%)
Dec 19, 2014	18.92	19.51	18.92	19.42	7,542,332	+0.75(+4.04%)
Dec 18, 2014	18.34	18.88	18.24	18.67	6,407,884	+0.73(+4.07%)
Dec 17, 2014	17.52	18.04	17.07	17.94	11,286,330	-0.09(-0.50%)
Dec 16, 2014	18.59	18.76	18.00	18.03	8,250,279	-0.76(-4.06%)
Dec 15, 2014	19.03	19.33	18.78	18.79	4,314,421	-0.19(-1.03%)
Dec 12, 2014	19.22	19.48	18.95	18.99	3,479,156	-0.31(-1.62%)
Dec 11, 2014	18.68	19.51	18.61	19.30	6,333,848	+0.64(+3.41%)
Dec 10, 2014	19.80	19.87	18.56	18.66	7,178,574	-0.93(-4.76%)
Dec 09, 2014	19.34	19.67	19.12	19.59	5,104,117	-0.06(-0.29%)
Dec 08, 2014	20.27	20.27	19.42	19.65	5,504,453	-0.73(-3.58%)
Dec 05, 2014	20.17	20.41	20.17	20.38	5,260,741	+0.09(+0.44%)
Dec 04, 2014	19.97	20.34	19.96	20.29	7,653,538	+0.12(+0.60%)
Dec 03, 2014	19.56	20.26	19.51	20.17	5,079,239	+0.32(+1.64%)
Dec 02, 2014	20.34	20.51	19.84	19.85	5,396,165	-0.46(-2.28%)
Dec 01, 2014	20.51	20.88	20.18	20.31	4,108,243	-0.70(-3.32%)
Nov 28, 2014	20.87	21.02	20.57	21.01	1,680,285	+0.27(+1.29%)
Nov 26, 2014	20.64	20.74	20.74	20.74	1,745,092	-0.11(-0.54%)
Nov 25, 2014	21.32	21.59	20.74	20.85	2,852,242	-0.50(-2.36%)
Nov 24, 2014	21.14	21.39	21.06	21.36	3,509,893	+0.16(+0.77%)
Nov 21, 2014	21.10	21.80	21.10	21.19	7,192,174	+0.79(+3.86%)
Nov 20, 2014	20.13	20.63	20.01	20.41	3,095,272	+0.20(+1.01%)
Nov 19, 2014	21.04	21.04	20.16	20.20	2,942,098	-0.51(-2.46%)
Nov 18, 2014	20.71	20.84	20.29	20.71	3,708,544	-0.31(-1.46%)
Nov 17, 2014	21.12	21.16	20.86	21.02	3,099,353	-0.45(-2.11%)
Nov 14, 2014	21.31	21.65	21.10	21.47	3,177,512	+0.22(+1.03%)
Nov 13, 2014	21.07	21.35	21.05	21.25	3,905,205	+0.21(+1.00%)
Nov 12, 2014	20.79	21.07	20.78	21.04	3,049,731	-0.02(-0.12%)
Nov 11, 2014	20.44	21.12	20.41	21.07	5,830,690	+0.68(+3.33%)
Nov 10, 2014	19.83	20.68	19.83	20.39	4,851,579	+0.34(+1.70%)
Nov 07, 2014	19.68	20.30	19.68	20.05	4,231,624	+0.07(+0.36%)
Nov 06, 2014	20.19	20.42	19.68	19.98	7,286,158	+0.23(+1.19%)
Nov 05, 2014	19.64	19.90	19.50	19.74	9,043,694	-0.87(-4.22%)
Nov 04, 2014	21.17	21.25	20.09	20.61	6,530,032	-0.89(-4.16%)
Nov 03, 2014	21.94	21.95	21.40	21.50	3,618,855	-0.46(-2.10%)
Oct 31, 2014	21.70	22.01	21.69	21.97	4,966,676	+0.63(+2.96%)
Oct 30, 2014	20.77	21.37	20.77	21.34	3,526,668	+0.17(+0.80%)
Oct 29, 2014	21.04	21.41	21.01	21.17	5,146,709	+0.49(+2.39%)
Oct 28, 2014	20.50	20.71	20.09	20.67	3,055,682	+0.31(+1.51%)
Oct 27, 2014	20.52	20.74	20.74	20.36	2,221,775	-0.37(-1.80%)
Oct 24, 2014	20.61	20.92	20.47	20.74	1,774,421	+0.00(+0.00%)
Oct 23, 2014	20.78	21.02	20.51	20.74	2,531,914	+0.03(+0.16%)
Oct 22, 2014	21.00	21.43	20.64	20.70	3,457,341	-0.28(-1.35%)
Oct 21, 2014	20.74	20.99	20.47	20.99	4,594,598	+0.31(+1.49%)
Oct 20, 2014	20.61	20.74	20.48	20.68	3,118,133	+0.05(+0.24%)
Oct 17, 2014	20.61	21.12	20.57	20.63	4,810,022	+0.31(+1.51%)
Oct 16, 2014	19.07	20.53	19.06	20.32	7,728,442	+0.81(+4.15%)
Oct 15, 2014	19.08	19.74	19.02	19.51	4,383,901	+0.08(+0.42%)
Oct 14, 2014	19.22	19.83	19.18	19.43	6,422,367	+0.20(+1.05%)
Oct 13, 2014	19.87	20.13	19.22	19.23	4,704,246	-0.71(-3.57%)
Oct 10, 2014	20.17	20.47	19.91	19.94	2,893,291	-0.44(-2.14%)
Oct 09, 2014	20.95	21.13	20.36	20.38	5,165,054	-0.57(-2.74%)
Oct 08, 2014	20.49	21.23	20.19	20.95	6,173,950	+0.64(+3.15%)
Oct 07, 2014	20.12	20.64	20.04	20.32	4,929,428	-0.42(-2.03%)
Oct 06, 2014	20.89	21.26	20.70	20.74	5,786,839	+0.66(+3.31%)
Oct 03, 2014	19.99	20.29	19.70	20.07	4,916,668	-0.01(-0.04%)
Oct 02, 2014	20.56	20.76	19.55	20.08	9,216,544	-0.50(-2.44%)
Oct 01, 2014	20.84	20.98	20.27	20.58	7,944,727	-0.70(-3.27%)
Sep 30, 2014	20.88	22.12	20.05	21.28	15,944,941	+0.45(+2.18%)
Sep 29, 2014	21.33	21.33	20.80	20.83	5,387,068	-0.62(-2.91%)
Sep 26, 2014	21.46	21.76	21.42	21.45	5,785,908	+0.32(+1.49%)
Sep 25, 2014	21.53	21.70	21.11	21.13	5,207,936	-0.62(-2.86%)
Sep 24, 2014	21.47	21.97	21.47	21.76	5,731,656	+0.26(+1.20%)
Sep 23, 2014	21.15	21.57	21.06	21.50	5,961,716	+0.11(+0.53%)
Sep 22, 2014	21.56	21.66	21.09	21.38	6,654,961	-0.52(-2.37%)
Sep 19, 2014	22.44	22.72	21.66	21.90	5,495,125	-0.24(-1.10%)
Sep 18, 2014	21.89	22.71	21.76	22.14	7,371,864	+0.52(+2.40%)
Sep 17, 2014	20.89	21.87	20.84	21.63	10,725,807	+0.28(+1.33%)
Sep 16, 2014	21.25	21.38	20.70	21.34	20,029,080	-0.57(-2.62%)
Sep 15, 2014	22.22	22.35	21.54	21.92	6,161,620	-0.54(-2.41%)
Sep 12, 2014	22.70	22.74	22.36	22.46	3,072,440	-0.19(-0.82%)
Sep 11, 2014	22.31	23.05	22.30	22.65	4,061,085	+0.15(+0.68%)
Sep 10, 2014	22.52	22.55	22.21	22.49	6,695,245	-0.19(-0.86%)
Sep 09, 2014	22.56	22.84	22.52	22.69	4,787,368	-0.04(-0.18%)
Sep 08, 2014	22.66	22.90	22.57	22.73	7,796,241	-0.02(-0.11%)
Sep 05, 2014	22.73	22.75	22.39	22.75	3,836,987	+0.17(+0.75%)
Sep 04, 2014	22.10	22.90	22.04	22.58	8,687,835	+0.49(+2.24%)
Sep 03, 2014	22.26	22.60	21.90	22.09	4,072,279	-0.02(-0.11%)
Sep 02, 2014	22.61	22.61	21.27	22.11	12,889,056	-0.84(-3.67%)
Aug 29, 2014	23.16	22.95	22.95	22.95	4,235,005	-0.26(-1.12%)
Aug 28, 2014	23.09	23.34	22.80	23.21	3,112,492	-0.02(-0.10%)
Aug 27, 2014	23.29	23.34	23.09	23.24	2,278,385	-0.06(-0.24%)
Aug 26, 2014	23.41	23.51	23.09	23.29	3,565,819	+0.06(+0.28%)
Aug 25, 2014	23.54	23.57	23.16	23.23	3,171,941	-0.31(-1.31%)
Aug 22, 2014	23.33	23.54	23.19	23.54	3,458,603	+0.04(+0.17%)
Aug 21, 2014	23.62	23.83	23.47	23.50	2,326,021	-0.18(-0.76%)
Aug 20, 2014	23.60	23.73	23.46	23.68	2,572,170	-0.05(-0.20%)
Aug 19, 2014	23.94	24.09	23.62	23.72	3,758,705	+0.02(+0.07%)
Aug 18, 2014	23.39	23.76	23.33	23.71	3,921,500	+0.16(+0.69%)
Aug 15, 2014	24.06	24.14	23.19	23.55	5,344,104	-0.49(-2.05%)
Aug 14, 2014	23.86	24.19	23.84	24.04	3,141,370	+0.32(+1.36%)
Aug 13, 2014	23.16	23.87	23.16	23.72	4,957,757	+0.57(+2.44%)
Aug 12, 2014	23.38	23.64	22.96	23.15	4,176,373	-0.27(-1.14%)
Aug 11, 2014	23.78	23.85	23.31	23.42	5,212,023	-0.40(-1.69%)
Aug 08, 2014	23.15	23.86	22.84	23.82	5,826,136	+0.78(+3.36%)
Aug 07, 2014	22.84	23.98	22.14	23.05	14,822,516	-1.18(-4.89%)
Aug 06, 2014	25.30	25.49	23.70	24.23	15,115,158	-1.45(-5.64%)
Aug 05, 2014	26.23	26.42	25.43	25.68	5,150,396	-0.57(-2.18%)
Aug 04, 2014	26.15	26.39	25.80	26.25	2,891,098	+0.14(+0.53%)
Aug 01, 2014	26.53	27.00	25.48	26.11	5,299,745	-0.69(-2.56%)
Jul 31, 2014	27.25	27.40	26.53	26.80	4,255,002	-0.69(-2.53%)
Jul 30, 2014	27.45	27.64	26.81	27.49	4,495,641	+0.25(+0.92%)
Jul 29, 2014	27.45	27.70	27.14	27.24	4,700,411	+0.09(+0.33%)
Jul 28, 2014	26.40	27.38	26.40	27.16	5,955,878	+0.64(+2.40%)
Jul 25, 2014	26.36	26.53	26.07	26.52	2,858,854	+0.11(+0.43%)
Jul 24, 2014	26.52	26.63	26.23	26.40	4,935,269	+0.04(+0.15%)
Jul 23, 2014	26.63	26.64	26.23	26.36	2,921,023	+0.07(+0.28%)
Jul 22, 2014	26.03	26.53	26.03	26.29	6,239,024	+0.48(+1.88%)
Jul 21, 2014	26.26	26.31	25.59	25.81	5,487,235	-0.48(-1.84%)
Jul 18, 2014	25.77	26.52	25.75	26.29	7,774,825	+0.49(+1.91%)
Jul 17, 2014	26.26	26.40	25.67	25.80	5,043,718	-0.87(-3.27%)
Jul 16, 2014	26.56	26.95	26.53	26.67	3,773,091	+0.15(+0.58%)
Jul 15, 2014	26.88	26.95	26.41	26.52	4,062,477	-0.19(-0.73%)
Jul 14, 2014	27.04	27.27	26.64	26.71	3,801,907	+0.08(+0.30%)
Jul 11, 2014	27.39	27.39	26.55	26.63	3,573,962	-0.40(-1.49%)
Jul 10, 2014	26.99	27.24	26.52	27.03	2,692,326	-0.41(-1.49%)
Jul 09, 2014	27.27	27.57	26.93	27.44	2,667,030	+0.04(+0.16%)
Jul 08, 2014	28.34	28.38	27.08	27.40	6,130,853	-1.40(-4.85%)
Jul 07, 2014	29.26	29.51	28.60	28.79	3,223,655	-0.94(-3.18%)
Jul 03, 2014	29.85	29.74	29.74	29.74	1,779,171	+0.34(+1.15%)
Jul 02, 2014	29.87	29.87	29.30	29.40	3,912,720	-0.07(-0.25%)
Jul 01, 2014	29.08	29.79	28.93	29.47	5,956,846	+0.65(+2.24%)
Jun 30, 2014	28.83	28.98	28.47	28.83	4,016,562	+0.36(+1.28%)
Jun 27, 2014	28.71	28.89	28.45	28.46	3,780,303	-0.04(-0.14%)
Jun 26, 2014	28.29	28.74	28.22	28.50	5,897,460	+1.13(+4.13%)
Jun 25, 2014	27.17	27.57	27.15	27.37	2,397,640	+0.01(+0.03%)
Jun 24, 2014	26.86	27.58	26.74	27.37	3,985,117	+0.56(+2.08%)
Jun 23, 2014	27.04	27.04	26.34	26.81	2,703,469	-0.28(-1.04%)
Jun 20, 2014	27.35	27.39	27.07	27.09	3,150,564	-0.09(-0.33%)
Jun 19, 2014	26.75	27.41	26.70	27.18	4,022,769	+0.58(+2.19%)
Jun 18, 2014	26.09	26.62	25.67	26.60	3,875,232	+0.07(+0.27%)
Jun 17, 2014	25.79	26.60	25.65	26.53	3,674,580	+0.31(+1.17%)
Jun 16, 2014	26.57	26.61	25.48	26.22	6,864,448	-0.65(-2.43%)
Jun 13, 2014	26.23	26.99	26.07	26.87	3,578,819	+0.58(+2.21%)
Jun 12, 2014	26.18	26.57	26.03	26.29	4,148,741	+0.18(+0.68%)
Jun 11, 2014	25.50	26.18	25.39	26.11	7,657,097	+1.26(+5.07%)
Jun 10, 2014	24.72	24.88	24.04	24.85	9,522,612	-1.42(-5.41%)
Jun 06, 2014	26.80	26.84	26.19	26.28	5,223,608	-0.74(-2.75%)
Jun 05, 2014	27.14	27.45	26.82	27.02	2,629,433	-0.28(-1.03%)
Jun 04, 2014	26.65	27.37	26.32	27.30	4,266,471	+0.26(+0.96%)
Jun 03, 2014	27.45	27.69	26.84	27.04	8,147,325	-1.70(-5.90%)