Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Mar 01, 2005	52.91	53.50	51.90	52.97	17,914	-0.12(-0.22%)
Feb 28, 2005	53.44	53.68	53.03	53.08	33,290	-0.59(-1.11%)
Feb 25, 2005	54.33	54.33	53.26	53.68	16,700	-0.12(-0.22%)
Feb 24, 2005	53.38	54.98	53.32	53.80	17,206	-0.36(-0.66%)
Feb 23, 2005	55.28	55.46	54.15	54.15	14,931	-0.36(-0.65%)
Feb 22, 2005	55.16	56.64	54.27	54.51	27,668	-1.54(-2.75%)
Feb 18, 2005	58.01	58.01	55.75	56.05	28,860	-1.07(-1.87%)
Feb 17, 2005	57.00	59.73	57.00	57.12	43,249	-2.67(-4.46%)
Feb 16, 2005	58.36	59.79	57.18	59.79	43,359	+3.20(+5.66%)
Feb 15, 2005	56.58	57.83	54.27	56.58	45,181	-0.36(-0.63%)
Feb 14, 2005	54.75	56.94	53.32	56.94	23,011	+2.02(+3.67%)
Feb 11, 2005	53.08	54.92	53.08	54.92	24,594	+1.84(+3.46%)
Feb 10, 2005	51.60	54.57	51.48	53.08	35,077	+1.36(+2.64%)
Feb 09, 2005	53.44	54.09	51.72	51.72	31,200	-1.90(-3.55%)
Feb 08, 2005	54.03	54.15	53.32	53.62	23,534	+0.24(+0.46%)
Feb 07, 2005	53.97	53.97	53.14	53.38	53,482	+0.00(+0.00%)
Feb 04, 2005	52.43	54.27	52.19	53.38	48,217	+0.00(+0.00%)
Feb 03, 2005	54.86	55.81	52.85	53.38	157,416	-2.14(-3.85%)
Feb 02, 2005	54.57	55.75	54.57	55.52	34,927	+0.36(+0.65%)
Feb 01, 2005	55.28	56.35	54.80	55.16	40,412	-0.59(-1.06%)
Jan 31, 2005	57.77	57.77	54.86	55.75	58,675	-0.53(-0.95%)
Jan 28, 2005	63.46	65.24	54.75	56.29	145,457	-13.46(-19.30%)
Jan 27, 2005	65.84	70.94	65.84	69.75	14,443	+2.94(+4.39%)
Jan 26, 2005	66.37	67.32	66.19	66.82	8,791	+0.74(+1.12%)
Jan 25, 2005	65.84	66.67	65.24	66.07	6,818	+0.18(+0.27%)
Jan 24, 2005	69.16	69.51	65.24	65.90	10,371	-1.36(-2.03%)
Jan 21, 2005	66.43	70.11	65.66	67.26	8,596	+0.18(+0.27%)
Jan 20, 2005	66.79	69.99	65.90	67.08	10,428	-0.36(-0.53%)
Jan 19, 2005	69.69	70.46	67.08	67.44	9,042	-2.73(-3.89%)
Jan 18, 2005	72.18	72.18	66.84	70.17	18,883	+0.00(+0.00%)
Jan 14, 2005	68.03	70.64	67.85	70.17	8,377	+1.36(+1.98%)
Jan 13, 2005	71.29	71.71	68.68	68.80	10,430	-0.77(-1.11%)
Jan 12, 2005	70.58	71.17	66.49	69.57	16,331	-1.19(-1.68%)
Jan 11, 2005	73.49	78.23	69.64	70.76	10,392	+0.53(+0.76%)
Jan 10, 2005	71.17	71.97	69.71	70.23	27,095	-0.95(-1.33%)
Jan 07, 2005	70.82	71.53	69.79	71.17	15,522	-0.04(-0.06%)
Jan 06, 2005	69.59	71.65	69.59	71.21	9,924	+1.15(+1.64%)
Jan 05, 2005	71.17	71.77	69.55	70.07	9,688	-1.94(-2.69%)
Jan 04, 2005	75.52	75.52	70.94	72.00	20,643	-2.41(-3.24%)
Jan 03, 2005	74.58	77.11	73.98	74.42	12,594	-0.71(-0.95%)
Dec 31, 2004	77.42	77.46	75.09	75.13	5,041	-1.34(-1.76%)
Dec 30, 2004	74.97	77.24	74.93	76.47	4,451	+1.46(+1.95%)
Dec 29, 2004	75.60	75.64	75.01	75.01	3,692	-0.99(-1.30%)
Dec 28, 2004	75.84	76.83	74.69	76.00	7,114	+0.83(+1.10%)
Dec 27, 2004	75.13	75.76	75.13	75.17	8,362	-0.71(-0.94%)
Dec 23, 2004	77.11	77.11	75.60	75.88	5,833	-1.38(-1.79%)
Dec 22, 2004	76.99	79.08	75.84	77.26	18,545	+0.75(+0.98%)
Dec 21, 2004	73.19	77.50	73.19	76.51	15,342	+2.17(+2.93%)
Dec 20, 2004	76.32	76.32	74.34	74.34	16,505	-1.90(-2.49%)
Dec 17, 2004	75.25	76.32	74.81	76.24	14,432	+1.46(+1.96%)
Dec 16, 2004	76.55	76.55	72.37	74.77	9,424	-1.78(-2.32%)
Dec 15, 2004	74.93	76.63	74.10	76.55	13,353	+0.04(+0.05%)
Dec 14, 2004	76.87	77.34	75.92	76.51	11,700	-0.40(-0.51%)
Dec 13, 2004	75.60	76.91	74.26	76.91	18,916	+2.29(+3.07%)
Dec 10, 2004	75.25	75.25	72.91	74.61	12,880	+0.12(+0.16%)
Dec 09, 2004	71.37	75.45	70.38	74.50	24,210	+3.32(+4.67%)
Dec 08, 2004	68.68	71.17	68.68	71.17	16,775	+2.49(+3.63%)
Dec 07, 2004	70.54	70.54	68.68	68.68	18,647	+0.32(+0.46%)
Dec 06, 2004	70.38	70.58	68.29	68.37	13,032	-0.91(-1.31%)
Dec 03, 2004	69.99	70.15	68.92	69.28	20,333	+2.69(+4.04%)
Dec 02, 2004	68.68	68.76	66.51	66.59	11,549	-1.66(-2.43%)
Dec 01, 2004	68.21	69.20	67.14	68.25	7,098	+1.03(+1.53%)
Nov 30, 2004	68.33	68.60	67.14	67.22	11,852	-1.94(-2.80%)
Nov 29, 2004	68.60	69.55	68.45	69.16	11,886	-0.23(-0.34%)
Nov 26, 2004	69.75	69.75	67.54	69.39	4,299	+0.35(+0.51%)
Nov 24, 2004	67.34	69.90	67.34	69.04	8,227	-0.63(-0.91%)
Nov 23, 2004	68.49	69.83	67.66	69.67	13,943	+1.27(+1.85%)
Nov 22, 2004	69.20	69.20	67.22	68.41	19,506	+0.12(+0.17%)
Nov 19, 2004	67.34	68.80	66.51	68.29	6,929	+0.51(+0.76%)
Nov 18, 2004	67.46	69.20	66.94	67.77	11,262	-0.43(-0.64%)
Nov 17, 2004	68.17	68.84	66.39	68.21	20,147	-1.38(-1.99%)
Nov 16, 2004	70.70	70.78	68.92	69.59	15,342	-1.11(-1.57%)
Nov 15, 2004	70.62	71.17	70.15	70.70	13,622	-0.28(-0.39%)
Nov 12, 2004	72.40	72.40	70.19	70.98	9,829	-0.47(-0.66%)
Nov 11, 2004	73.55	73.55	69.20	71.45	18,984	-1.86(-2.53%)
Nov 10, 2004	71.45	73.55	71.45	73.31	23,283	+0.24(+0.32%)
Nov 09, 2004	69.99	73.15	67.66	73.07	37,007	+2.81(+4.00%)
Nov 08, 2004	72.16	72.32	70.19	70.27	26,706	-0.43(-0.61%)
Nov 05, 2004	69.59	71.73	69.12	70.70	31,055	+1.40(+2.03%)
Nov 04, 2004	65.20	69.47	64.29	69.30	57,458	+6.27(+9.94%)
Nov 03, 2004	61.92	63.90	61.60	63.03	12,274	+1.34(+2.18%)
Nov 02, 2004	59.51	61.80	59.15	61.68	12,307	+1.62(+2.70%)
Nov 01, 2004	61.45	63.50	59.75	60.06	25,475	-2.25(-3.62%)
Oct 29, 2004	64.06	64.65	61.41	62.32	38,154	-1.23(-1.93%)
Oct 28, 2004	57.49	65.12	56.39	63.54	46,196	+5.34(+9.17%)
Oct 27, 2004	52.63	58.52	52.63	58.20	31,848	+4.82(+9.04%)
Oct 26, 2004	53.18	53.54	52.12	53.38	24,109	-0.28(-0.52%)
Oct 25, 2004	53.38	54.17	53.18	53.66	13,268	+0.04(+0.07%)
Oct 22, 2004	54.96	54.96	52.99	53.62	19,169	-1.30(-2.38%)
Oct 21, 2004	54.61	55.36	54.45	54.92	21,361	+0.32(+0.58%)
Oct 20, 2004	53.97	54.92	53.50	54.61	8,244	+0.24(+0.44%)
Oct 19, 2004	55.04	56.43	54.37	54.37	8,295	-0.99(-1.79%)
Oct 18, 2004	54.92	56.27	54.88	55.36	8,193	-0.08(-0.14%)
Oct 15, 2004	55.87	56.19	55.28	55.44	9,256	+0.24(+0.43%)
Oct 14, 2004	55.44	55.91	54.84	55.20	23,452	-0.24(-0.43%)
Oct 13, 2004	55.08	56.43	54.84	55.44	16,421	-0.95(-1.68%)
Oct 12, 2004	56.31	56.47	55.12	56.39	10,301	+0.59(+1.06%)
Oct 11, 2004	56.03	56.23	55.36	55.79	10,301	+0.36(+0.64%)
Oct 08, 2004	56.23	56.54	55.40	55.44	12,290	-0.79(-1.41%)
Oct 07, 2004	57.49	57.81	56.03	56.23	17,382	-0.71(-1.25%)
Oct 06, 2004	56.66	57.49	55.75	56.94	27,633	+0.04(+0.07%)
Oct 05, 2004	57.41	58.52	56.47	56.90	27,481	-0.71(-1.24%)
Oct 04, 2004	58.13	58.84	57.37	57.61	30,280	-0.51(-0.88%)

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.