Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	43.59	44.31	43.36	43.95	12,331	+0.36(+0.82%)
Feb 27, 2006	43.71	43.71	43.54	43.59	8,898	-0.06(-0.14%)
Feb 24, 2006	43.48	43.83	43.42	43.65	10,955	+0.18(+0.41%)
Feb 23, 2006	43.89	44.13	43.06	43.48	5,433	-0.65(-1.48%)
Feb 22, 2006	44.07	44.48	43.95	44.13	10,399	+0.00(+0.00%)
Feb 21, 2006	44.19	44.42	44.01	44.13	11,059	-0.47(-1.06%)
Feb 17, 2006	44.48	44.72	44.42	44.60	6,884	+0.71(+1.62%)
Feb 16, 2006	43.59	43.89	43.36	43.89	5,951	+0.30(+0.68%)
Feb 15, 2006	43.06	43.95	42.89	43.59	5,009	+0.77(+1.80%)
Feb 14, 2006	41.64	43.89	41.64	42.82	11,763	+1.19(+2.85%)
Feb 13, 2006	41.28	42.17	41.28	41.64	3,459	+0.06(+0.14%)
Feb 10, 2006	41.58	41.70	40.87	41.58	5,275	-0.47(-1.13%)
Feb 09, 2006	41.52	42.94	39.74	42.05	30,039	-1.01(-2.34%)
Feb 08, 2006	42.76	43.18	42.70	43.06	4,580	-0.06(-0.14%)
Feb 07, 2006	42.82	43.12	42.76	43.12	2,531	+0.00(+0.00%)
Feb 06, 2006	43.48	43.48	42.94	43.12	9,795	-0.59(-1.36%)
Feb 03, 2006	43.18	44.96	42.70	43.71	9,268	+0.30(+0.68%)
Feb 02, 2006	43.00	44.07	42.94	43.42	5,858	+0.65(+1.53%)
Feb 01, 2006	42.70	42.94	42.11	42.76	3,236	+0.06(+0.14%)
Jan 31, 2006	41.99	42.70	41.82	42.70	6,067	+0.47(+1.12%)
Jan 30, 2006	41.87	42.41	41.82	42.23	6,049	+0.59(+1.42%)
Jan 27, 2006	41.64	41.99	41.52	41.64	3,422	+0.06(+0.14%)
Jan 26, 2006	40.87	41.99	40.63	41.58	27,111	+0.59(+1.45%)
Jan 25, 2006	40.93	41.10	40.63	40.98	4,820	+0.30(+0.73%)
Jan 24, 2006	40.69	41.46	40.63	40.69	5,186	-0.30(-0.72%)
Jan 23, 2006	40.57	41.10	40.57	40.98	5,652	+0.36(+0.88%)
Jan 20, 2006	39.86	41.10	39.86	40.63	4,369	+0.00(+0.00%)
Jan 19, 2006	39.15	40.69	39.15	40.63	4,685	+1.54(+3.95%)
Jan 18, 2006	38.49	39.26	38.49	39.09	10,065	+0.53(+1.38%)
Jan 17, 2006	38.97	39.21	38.20	38.55	11,069	-0.77(-1.96%)
Jan 13, 2006	39.74	39.74	38.38	39.32	13,883	-0.59(-1.49%)
Jan 12, 2006	41.52	41.52	39.80	39.92	9,407	-1.42(-3.44%)
Jan 11, 2006	42.23	42.23	40.98	41.34	3,642	-0.18(-0.43%)
Jan 10, 2006	41.82	42.41	41.22	41.52	8,710	-0.59(-1.41%)
Jan 09, 2006	41.93	42.65	41.87	42.11	22,718	-0.12(-0.28%)
Jan 06, 2006	42.11	42.70	41.87	42.23	8,813	+0.53(+1.28%)
Jan 05, 2006	40.63	41.82	40.04	41.70	15,758	+0.65(+1.59%)
Jan 04, 2006	39.74	41.04	39.74	41.04	18,137	+0.59(+1.47%)
Jan 03, 2006	38.67	40.51	38.67	40.45	8,532	+1.42(+3.65%)
Dec 30, 2005	38.73	39.03	38.26	39.03	13,427	-0.42(-1.05%)
Dec 29, 2005	38.55	39.44	38.55	39.44	6,407	+0.77(+1.99%)
Dec 28, 2005	38.20	38.79	37.84	38.67	12,678	+0.47(+1.24%)
Dec 27, 2005	39.03	39.10	37.31	38.20	17,854	-1.30(-3.30%)
Dec 23, 2005	38.43	39.50	38.43	39.50	12,542	+0.89(+2.30%)
Dec 22, 2005	39.26	39.86	38.32	38.61	14,576	-1.13(-2.84%)
Dec 21, 2005	40.57	40.69	39.44	39.74	12,878	-0.65(-1.62%)
Dec 20, 2005	40.63	40.69	39.15	40.39	18,839	-0.24(-0.58%)
Dec 19, 2005	40.63	41.28	40.21	40.63	8,528	+0.18(+0.44%)
Dec 16, 2005	39.80	40.75	39.80	40.45	8,747	+0.47(+1.19%)
Dec 15, 2005	40.63	40.81	39.44	39.98	10,886	-0.65(-1.61%)
Dec 14, 2005	40.21	40.69	40.15	40.63	17,437	+0.30(+0.74%)
Dec 13, 2005	39.03	40.98	38.91	40.33	23,959	+1.54(+3.98%)
Dec 12, 2005	39.26	39.32	38.49	38.79	18,977	-0.30(-0.76%)
Dec 09, 2005	39.09	39.44	38.67	39.09	7,169	+0.18(+0.46%)
Dec 08, 2005	37.78	39.15	37.78	38.91	15,790	+0.89(+2.34%)
Dec 07, 2005	36.77	38.49	36.77	38.02	24,562	+1.01(+2.72%)
Dec 06, 2005	36.18	37.07	36.12	37.01	13,084	+0.83(+2.29%)
Dec 05, 2005	35.77	36.24	35.53	36.18	14,093	+0.59(+1.67%)
Dec 02, 2005	35.77	35.82	35.47	35.59	17,627	-0.18(-0.50%)
Dec 01, 2005	35.59	35.77	35.44	35.77	13,067	+0.18(+0.50%)
Nov 30, 2005	35.59	35.77	35.17	35.59	12,154	+0.30(+0.84%)
Nov 29, 2005	35.77	35.77	35.23	35.29	23,044	-0.30(-0.83%)
Nov 28, 2005	35.59	35.88	35.53	35.59	39,763	+0.06(+0.17%)
Nov 25, 2005	35.59	35.88	35.53	35.53	3,413	-0.06(-0.17%)
Nov 23, 2005	35.35	35.88	35.35	35.59	12,122	+0.06(+0.17%)
Nov 22, 2005	35.59	35.65	35.29	35.53	9,094	+0.00(+0.00%)
Nov 21, 2005	35.77	35.77	35.53	35.53	21,132	-0.24(-0.66%)
Nov 18, 2005	35.41	36.06	35.41	35.77	30,400	+0.24(+0.67%)
Nov 17, 2005	35.11	35.88	35.11	35.53	17,746	-0.12(-0.33%)
Nov 16, 2005	36.12	36.36	35.65	35.65	12,993	-0.18(-0.50%)
Nov 15, 2005	35.82	36.30	35.82	35.82	12,954	-0.24(-0.66%)
Nov 14, 2005	35.65	36.06	35.65	36.06	4,070	+0.42(+1.16%)
Nov 11, 2005	35.47	36.06	35.47	35.65	4,309	+0.06(+0.17%)
Nov 10, 2005	35.05	36.06	34.76	35.59	23,880	+0.53(+1.52%)
Nov 09, 2005	34.40	35.23	34.40	35.05	28,228	-0.06(-0.17%)
Nov 08, 2005	34.82	35.11	34.70	35.11	4,844	+0.18(+0.51%)
Nov 07, 2005	34.99	35.29	34.76	34.93	13,239	-0.06(-0.17%)
Nov 04, 2005	35.11	35.29	34.93	34.99	13,375	-0.24(-0.67%)
Nov 03, 2005	35.53	35.59	34.99	35.23	9,893	-0.24(-0.67%)
Nov 02, 2005	34.10	35.47	34.10	35.47	5,866	+1.07(+3.10%)
Nov 01, 2005	35.05	35.05	33.99	34.40	8,514	-0.53(-1.53%)
Oct 31, 2005	34.88	35.11	34.34	34.93	3,834	+0.77(+2.26%)
Oct 28, 2005	33.45	35.05	33.45	34.16	7,237	+0.53(+1.59%)
Oct 27, 2005	34.40	34.40	33.57	33.63	20,565	-0.30(-0.87%)
Oct 26, 2005	34.28	34.82	33.87	33.93	10,128	-0.18(-0.52%)
Oct 25, 2005	34.16	35.41	33.93	34.10	14,505	-0.06(-0.17%)
Oct 24, 2005	34.16	34.40	33.99	34.16	9,803	+0.06(+0.17%)
Oct 21, 2005	34.52	34.52	33.45	34.10	31,970	-0.24(-0.69%)
Oct 20, 2005	34.99	35.29	34.16	34.34	11,065	-0.95(-2.69%)
Oct 19, 2005	35.41	35.47	34.92	35.29	28,672	-0.12(-0.33%)
Oct 18, 2005	35.11	35.47	34.99	35.41	48,139	+0.12(+0.34%)
Oct 17, 2005	35.65	35.65	35.29	35.29	42,865	-0.42(-1.16%)
Oct 14, 2005	35.47	35.71	35.35	35.71	11,082	+0.89(+2.56%)
Oct 13, 2005	35.05	35.41	34.82	34.82	13,052	-0.42(-1.18%)
Oct 12, 2005	35.11	35.59	34.88	35.23	41,015	+0.06(+0.17%)
Oct 11, 2005	35.17	35.82	34.99	35.17	35,896	-0.24(-0.67%)
Oct 10, 2005	35.88	36.71	35.11	35.41	17,970	-0.18(-0.50%)
Oct 07, 2005	35.47	35.88	35.29	35.59	7,813	+0.18(+0.50%)
Oct 06, 2005	36.42	36.54	35.29	35.41	24,284	-0.36(-1.00%)
Oct 05, 2005	35.11	36.77	35.11	35.77	19,781	+0.47(+1.34%)
Oct 04, 2005	34.70	35.59	34.70	35.29	77,946	+0.59(+1.71%)
Oct 03, 2005	34.22	35.59	34.22	34.70	126,808	+0.47(+1.39%)
Sep 30, 2005	34.34	34.64	33.39	34.22	43,401	-0.24(-0.69%)
Sep 29, 2005	33.81	34.64	33.75	34.46	87,897	+0.06(+0.17%)
Sep 28, 2005	34.82	34.93	33.33	34.40	47,284	-0.65(-1.86%)
Sep 27, 2005	35.05	35.35	34.40	35.05	15,332	+0.00(+0.00%)
Sep 26, 2005	35.17	35.50	34.99	35.05	24,691	+0.06(+0.17%)
Sep 23, 2005	34.99	35.47	34.70	34.99	28,269	-0.53(-1.50%)
Sep 22, 2005	35.59	35.77	34.70	35.53	16,732	+0.18(+0.50%)
Sep 21, 2005	35.23	35.65	35.17	35.35	15,390	-0.24(-0.67%)
Sep 20, 2005	36.36	36.42	34.46	35.59	33,301	-0.77(-2.12%)
Sep 19, 2005	35.88	36.42	35.77	36.36	16,277	+0.47(+1.32%)
Sep 16, 2005	36.60	36.65	35.72	35.88	20,099	-0.53(-1.47%)
Sep 15, 2005	36.77	36.77	35.65	36.42	18,476	-0.24(-0.65%)
Sep 14, 2005	35.88	36.89	35.35	36.65	57,020	+0.95(+2.66%)
Sep 13, 2005	35.59	35.77	35.05	35.71	90,626	+0.83(+2.38%)
Sep 12, 2005	33.57	35.17	33.21	34.88	177,705	+1.90(+5.76%)
Sep 09, 2005	41.04	41.04	32.56	32.98	678,992	-11.15(-25.27%)
Sep 08, 2005	45.97	46.14	44.01	44.13	6,912	-1.84(-4.00%)
Sep 07, 2005	44.25	46.44	44.07	45.97	3,763	+1.13(+2.51%)
Sep 06, 2005	43.65	45.43	43.30	44.84	4,635	+0.77(+1.75%)
Sep 02, 2005	43.65	44.07	43.65	44.07	2,072	+0.06(+0.13%)
Sep 01, 2005	43.59	44.01	43.00	44.01	5,819	+0.42(+0.95%)
Aug 31, 2005	42.82	43.89	42.70	43.59	11,124	-0.06(-0.14%)
Aug 30, 2005	42.88	44.01	42.88	43.65	4,701	+0.95(+2.22%)
Aug 29, 2005	43.06	43.06	42.41	42.70	5,892	-0.47(-1.10%)
Aug 26, 2005	44.31	44.31	43.00	43.18	5,270	-1.01(-2.28%)
Aug 25, 2005	45.37	45.37	43.00	44.19	10,600	-0.59(-1.32%)
Aug 24, 2005	43.18	45.26	43.00	44.78	5,915	+1.42(+3.28%)
Aug 23, 2005	43.59	43.71	43.00	43.36	8,802	-0.30(-0.68%)
Aug 22, 2005	44.48	45.49	43.36	43.65	4,908	-1.13(-2.52%)
Aug 19, 2005	44.54	45.37	43.18	44.78	3,867	+0.59(+1.34%)
Aug 18, 2005	44.60	44.60	43.71	44.19	4,981	+0.12(+0.27%)
Aug 17, 2005	43.71	44.38	43.71	44.07	2,436	+0.18(+0.41%)
Aug 16, 2005	45.31	45.31	43.24	43.89	15,484	-1.42(-3.14%)
Aug 15, 2005	45.67	45.67	44.90	45.31	5,125	-0.59(-1.29%)
Aug 12, 2005	45.02	45.97	44.90	45.91	6,497	+0.83(+1.84%)
Aug 11, 2005	45.08	45.37	44.84	45.08	17,597	+0.00(+0.00%)
Aug 10, 2005	45.79	46.09	44.66	45.08	7,606	-0.18(-0.39%)
Aug 09, 2005	44.72	45.43	44.54	45.26	3,107	+0.77(+1.73%)
Aug 08, 2005	45.97	45.97	44.42	44.48	5,897	-1.01(-2.22%)
Aug 05, 2005	46.09	46.38	45.14	45.49	6,380	-0.65(-1.41%)
Aug 04, 2005	47.45	47.45	45.91	46.14	16,179	-1.25(-2.63%)
Aug 03, 2005	47.15	47.51	45.97	47.39	14,452	-0.06(-0.12%)
Aug 02, 2005	47.15	47.69	47.15	47.45	17,118	+0.00(+0.00%)
Aug 01, 2005	47.51	47.56	47.15	47.45	3,022	+0.00(+0.00%)
Jul 29, 2005	46.80	48.64	46.80	47.45	11,503	+0.53(+1.14%)
Jul 28, 2005	46.86	47.45	46.86	46.92	7,970	-0.53(-1.12%)
Jul 27, 2005	48.04	48.04	47.15	47.45	7,935	-0.42(-0.87%)
Jul 26, 2005	47.21	47.87	47.21	47.87	5,560	+0.65(+1.38%)
Jul 25, 2005	47.45	47.51	46.44	47.21	9,794	-0.47(-1.00%)
Jul 22, 2005	45.20	47.75	45.08	47.69	17,412	+2.02(+4.42%)
Jul 21, 2005	45.14	45.91	44.99	45.67	9,454	+0.71(+1.58%)
Jul 20, 2005	44.19	45.85	44.07	44.96	10,565	+1.01(+2.29%)
Jul 19, 2005	43.48	44.90	43.48	43.95	15,128	+0.53(+1.23%)
Jul 18, 2005	42.41	44.19	42.41	43.42	13,695	+0.42(+0.97%)
Jul 15, 2005	42.29	43.18	42.23	43.00	3,724	+0.47(+1.12%)
Jul 14, 2005	42.41	42.94	42.17	42.53	11,395	+0.12(+0.28%)
Jul 13, 2005	44.07	44.07	42.41	42.41	21,115	-1.72(-3.90%)
Jul 12, 2005	43.59	44.19	43.48	44.13	17,628	+0.42(+0.95%)
Jul 11, 2005	44.01	45.20	43.65	43.71	18,437	-0.83(-1.86%)
Jul 08, 2005	44.48	45.02	44.48	44.54	8,127	-0.65(-1.44%)
Jul 07, 2005	44.90	45.31	44.25	45.20	20,613	-0.06(-0.13%)
Jul 06, 2005	44.42	45.37	44.19	45.26	7,906	+0.89(+2.01%)
Jul 05, 2005	45.14	45.37	44.19	44.37	12,864	-0.89(-1.97%)
Jul 01, 2005	44.13	45.43	44.13	45.26	9,390	+0.89(+2.01%)
Jun 30, 2005	44.66	45.73	43.95	44.37	9,765	-1.01(-2.22%)
Jun 29, 2005	45.26	45.73	44.48	45.37	6,888	+0.47(+1.06%)
Jun 28, 2005	44.60	45.37	43.89	44.90	25,253	+0.59(+1.34%)
Jun 27, 2005	44.01	45.55	44.01	44.31	18,430	+0.42(+0.95%)
Jun 24, 2005	44.60	44.60	43.36	43.89	287,501	-0.59(-1.33%)
Jun 23, 2005	47.15	47.75	44.48	44.48	26,443	-2.91(-6.13%)
Jun 22, 2005	45.31	47.69	45.08	47.39	32,974	+2.61(+5.83%)
Jun 21, 2005	42.88	45.08	42.82	44.78	14,423	+2.19(+5.15%)
Jun 20, 2005	42.70	43.00	42.41	42.59	7,734	-0.30(-0.69%)
Jun 17, 2005	42.88	43.30	41.82	42.88	22,688	+0.65(+1.54%)
Jun 16, 2005	42.88	43.30	41.87	42.23	8,891	-1.07(-2.47%)
Jun 15, 2005	41.99	44.42	41.52	43.30	22,759	+1.36(+3.25%)
Jun 14, 2005	42.76	44.13	41.93	41.93	18,925	-0.42(-0.98%)
Jun 13, 2005	43.24	43.77	42.05	42.35	13,944	-1.25(-2.86%)
Jun 10, 2005	43.89	44.13	43.36	43.59	5,486	-0.30(-0.68%)
Jun 09, 2005	43.30	43.89	43.30	43.89	4,511	+0.30(+0.68%)
Jun 08, 2005	43.30	43.83	43.30	43.59	14,943	+0.00(+0.00%)
Jun 07, 2005	44.19	44.19	43.42	43.59	14,086	-0.06(-0.14%)
Jun 06, 2005	45.08	45.08	43.30	43.65	6,615	-1.42(-3.16%)
Jun 03, 2005	44.48	45.73	43.65	45.08	17,014	+1.01(+2.29%)
Jun 02, 2005	43.89	44.19	43.30	44.07	4,296	+0.06(+0.13%)
Jun 01, 2005	43.54	44.31	42.82	44.01	4,102	+0.89(+2.06%)
May 31, 2005	43.42	43.89	43.12	43.12	5,054	-0.42(-0.95%)
May 27, 2005	43.00	44.25	42.60	43.54	5,338	+0.59(+1.38%)
May 26, 2005	43.95	44.37	42.76	42.94	14,831	+0.53(+1.26%)
May 25, 2005	41.99	43.65	41.93	42.41	32,900	-0.30(-0.69%)
May 24, 2005	42.41	42.88	42.23	42.70	3,962	+0.30(+0.70%)
May 23, 2005	42.65	43.06	42.29	42.41	10,741	-0.42(-0.97%)
May 20, 2005	43.30	43.30	41.51	42.82	6,573	-0.18(-0.41%)
May 19, 2005	43.24	43.65	42.47	43.00	4,700	-0.18(-0.41%)
May 18, 2005	41.64	43.54	41.22	43.18	14,162	+1.72(+4.15%)
May 17, 2005	41.34	42.11	40.75	41.46	4,306	+0.24(+0.58%)
May 16, 2005	41.46	42.11	41.04	41.22	15,541	+0.24(+0.58%)
May 13, 2005	41.87	42.29	40.63	40.98	11,412	-0.83(-1.99%)
May 12, 2005	42.76	43.18	40.75	41.82	16,377	-0.95(-2.22%)
May 11, 2005	44.84	44.84	42.35	42.76	18,395	-1.84(-4.12%)
May 10, 2005	45.79	45.79	44.01	44.60	12,003	-1.07(-2.34%)
May 09, 2005	43.77	45.67	43.77	45.67	12,786	+1.90(+4.34%)
May 06, 2005	45.97	47.09	43.42	43.77	18,477	-2.02(-4.40%)
May 05, 2005	43.89	47.39	42.41	45.79	129,427	+2.08(+4.75%)
May 04, 2005	43.24	45.79	42.76	43.71	25,238	+1.01(+2.36%)
May 03, 2005	39.74	43.59	39.15	42.70	18,168	+3.32(+8.43%)
May 02, 2005	39.86	40.93	39.15	39.38	15,082	-0.65(-1.63%)
Apr 29, 2005	39.32	40.81	39.32	40.04	9,936	+0.59(+1.50%)
Apr 28, 2005	40.69	41.16	39.21	39.44	15,387	-1.42(-3.48%)
Apr 27, 2005	39.74	41.28	39.74	40.87	7,990	+1.01(+2.53%)
Apr 26, 2005	41.34	41.34	39.86	39.86	35,243	-1.30(-3.17%)
Apr 25, 2005	42.47	42.47	40.93	41.16	12,396	-0.65(-1.56%)
Apr 22, 2005	40.33	42.17	40.27	41.82	22,107	+1.36(+3.37%)
Apr 21, 2005	42.29	42.29	40.33	40.45	16,519	-0.89(-2.15%)
Apr 20, 2005	40.04	42.23	39.15	41.34	16,231	+1.30(+3.26%)
Apr 19, 2005	40.27	40.98	38.73	40.04	30,282	-0.53(-1.32%)
Apr 18, 2005	40.93	41.52	38.73	40.57	38,875	-0.18(-0.44%)
Apr 15, 2005	41.22	41.99	40.57	40.75	14,265	-0.77(-1.86%)
Apr 14, 2005	41.87	42.17	41.34	41.52	18,134	+0.06(+0.14%)
Apr 13, 2005	43.30	43.30	41.40	41.46	19,250	-2.19(-5.03%)
Apr 12, 2005	42.35	43.89	42.17	43.65	12,182	+1.54(+3.66%)
Apr 11, 2005	43.24	43.42	42.11	42.11	15,577	-0.77(-1.80%)
Apr 08, 2005	43.59	44.41	42.76	42.88	7,728	-1.13(-2.56%)
Apr 07, 2005	42.88	44.25	42.76	44.01	7,577	+0.83(+1.92%)
Apr 06, 2005	43.89	44.13	43.00	43.18	12,164	-0.06(-0.14%)
Apr 05, 2005	44.01	45.79	43.18	43.24	25,633	-0.36(-0.82%)
Apr 04, 2005	44.19	44.19	43.00	43.59	27,432	-0.30(-0.68%)
Apr 01, 2005	44.78	45.02	43.30	43.89	24,713	-0.12(-0.27%)
Mar 31, 2005	45.55	45.55	43.65	44.01	20,629	-1.36(-3.01%)
Mar 30, 2005	45.73	46.26	45.31	45.37	16,159	-0.24(-0.52%)
Mar 29, 2005	45.37	46.44	44.48	45.61	32,627	+0.12(+0.26%)
Mar 28, 2005	45.91	45.91	44.01	45.49	23,836	+0.06(+0.13%)
Mar 24, 2005	46.26	46.44	45.37	45.43	18,647	-0.42(-0.91%)
Mar 23, 2005	46.74	47.09	45.49	45.85	24,587	-1.13(-2.40%)
Mar 22, 2005	47.45	47.87	46.80	46.98	24,666	-0.65(-1.37%)
Mar 21, 2005	48.22	49.53	47.57	47.63	16,828	-0.89(-1.83%)
Mar 18, 2005	50.71	50.77	48.34	48.52	44,180	-1.60(-3.20%)
Mar 17, 2005	48.87	50.36	48.87	50.12	4,346	+1.01(+2.05%)
Mar 16, 2005	49.70	51.07	48.81	49.11	21,070	-1.07(-2.13%)
Mar 15, 2005	52.79	53.20	50.18	50.18	12,486	-1.96(-3.75%)
Mar 14, 2005	51.60	53.14	50.18	52.14	21,119	+0.71(+1.38%)
Mar 11, 2005	53.08	53.08	50.42	51.42	11,328	-0.71(-1.37%)
Mar 10, 2005	50.18	52.55	50.06	52.14	22,253	+0.89(+1.74%)
Mar 09, 2005	49.23	52.55	48.64	51.25	29,902	+1.72(+3.47%)
Mar 08, 2005	52.19	52.49	49.29	49.53	34,031	-3.38(-6.39%)
Mar 07, 2005	52.31	53.10	52.19	52.91	11,866	+0.24(+0.45%)
Mar 04, 2005	53.32	53.38	52.67	52.67	11,542	+0.30(+0.57%)
Mar 03, 2005	54.15	54.15	51.90	52.37	24,945	-0.77(-1.45%)
Mar 02, 2005	52.49	54.27	52.49	53.14	22,759	+0.18(+0.34%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.