Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2008	48.75	50.77	48.34	50.65	11,939	+1.84(+3.77%)
Aug 28, 2008	46.44	49.64	45.31	48.81	7,293	+2.43(+5.24%)
Aug 27, 2008	46.38	47.81	46.09	46.38	8,552	-0.12(-0.26%)
Aug 26, 2008	45.55	46.74	43.71	46.50	12,735	+0.83(+1.82%)
Aug 25, 2008	48.52	48.52	44.90	45.67	3,090	-2.91(-5.98%)
Aug 22, 2008	46.32	48.58	46.32	48.58	3,512	+2.19(+4.73%)
Aug 21, 2008	46.92	47.27	46.32	46.38	2,302	-0.77(-1.64%)
Aug 20, 2008	48.16	48.81	46.62	47.15	2,648	-0.77(-1.61%)
Aug 19, 2008	47.57	49.35	47.57	47.92	3,281	-0.06(-0.12%)
Aug 18, 2008	47.51	49.17	47.03	47.98	4,893	+0.42(+0.87%)
Aug 15, 2008	49.82	50.12	46.50	47.57	13,057	+0.12(+0.25%)
Aug 14, 2008	49.35	50.24	47.03	47.45	9,580	-2.49(-4.99%)
Aug 13, 2008	48.70	50.89	46.74	49.94	5,188	+1.30(+2.68%)
Aug 12, 2008	49.29	49.29	47.57	48.64	6,123	-1.07(-2.15%)
Aug 11, 2008	45.85	49.70	45.61	49.70	6,845	+3.68(+7.99%)
Aug 08, 2008	43.06	47.33	43.06	46.03	8,037	+2.91(+6.74%)
Aug 07, 2008	44.72	44.72	42.94	43.12	8,672	-1.84(-4.09%)
Aug 06, 2008	45.02	46.01	42.88	44.96	6,910	-0.24(-0.52%)
Aug 05, 2008	44.13	45.26	43.59	45.20	9,364	+1.19(+2.70%)
Aug 04, 2008	43.95	45.26	41.52	44.01	10,813	-0.83(-1.85%)
Aug 01, 2008	44.54	45.26	44.01	44.84	5,247	+0.24(+0.53%)
Jul 31, 2008	44.60	45.02	43.24	44.60	23,695	-0.59(-1.31%)
Jul 30, 2008	45.31	45.31	43.18	45.20	6,521	-0.06(-0.13%)
Jul 29, 2008	45.26	45.31	41.64	45.26	13,409	+2.79(+6.56%)
Jul 28, 2008	43.65	43.65	42.41	42.47	23,738	-1.19(-2.72%)
Jul 25, 2008	43.65	46.44	41.40	43.65	13,534	+0.24(+0.55%)
Jul 24, 2008	44.60	44.66	42.73	43.42	3,418	-0.89(-2.01%)
Jul 23, 2008	44.48	45.61	43.30	44.31	23,166	-0.18(-0.40%)
Jul 22, 2008	42.47	44.48	41.70	44.48	8,053	+1.96(+4.60%)
Jul 21, 2008	42.70	43.00	42.47	42.53	2,410	+0.00(+0.00%)
Jul 18, 2008	43.65	44.25	41.82	42.53	5,229	-1.01(-2.32%)
Jul 17, 2008	44.48	44.48	43.00	43.54	5,159	-0.65(-1.48%)
Jul 16, 2008	43.00	44.96	43.00	44.19	10,189	+1.25(+2.90%)
Jul 15, 2008	40.81	45.12	40.33	42.94	13,117	+1.54(+3.72%)
Jul 14, 2008	42.76	42.76	40.33	41.40	5,983	-0.95(-2.24%)
Jul 11, 2008	40.51	42.59	40.39	42.35	5,601	+1.36(+3.33%)
Jul 10, 2008	40.81	41.76	38.91	40.98	6,710	+0.06(+0.14%)
Jul 09, 2008	41.87	42.05	40.81	40.93	5,462	-1.01(-2.40%)
Jul 08, 2008	40.33	41.93	38.73	41.93	11,776	+1.84(+4.59%)
Jul 07, 2008	43.24	44.78	38.73	40.10	16,528	-2.73(-6.37%)
Jul 04, 2008	40.39	42.94	40.15	42.82	7,335	+0.00(+0.00%)
Jul 03, 2008	40.39	42.94	40.15	42.82	7,335	+2.61(+6.49%)
Jul 02, 2008	43.59	44.72	40.21	40.21	19,477	-3.50(-8.01%)
Jul 01, 2008	44.19	46.56	40.63	43.71	11,584	-1.60(-3.53%)
Jun 30, 2008	43.24	47.33	42.47	45.31	30,213	+5.04(+12.52%)
Jun 27, 2008	42.11	43.36	40.10	40.27	437,174	-1.42(-3.41%)
Jun 26, 2008	43.30	43.36	40.27	41.70	13,194	-1.60(-3.70%)
Jun 25, 2008	45.49	47.03	43.30	43.30	5,964	-1.30(-2.93%)
Jun 24, 2008	47.27	47.27	44.19	44.60	3,671	-1.54(-3.34%)
Jun 23, 2008	48.28	48.28	45.49	46.14	3,628	-1.07(-2.26%)
Jun 20, 2008	48.28	48.28	45.79	47.21	4,224	-0.53(-1.12%)
Jun 19, 2008	48.16	48.99	47.03	47.75	4,248	+0.24(+0.50%)
Jun 18, 2008	48.40	48.81	46.98	47.51	5,566	-0.30(-0.62%)
Jun 17, 2008	49.70	49.82	47.27	47.81	5,097	-1.25(-2.54%)
Jun 16, 2008	48.40	50.53	46.80	49.05	12,124	+0.95(+1.97%)
Jun 13, 2008	46.68	48.10	45.61	48.10	4,023	+1.54(+3.31%)
Jun 12, 2008	46.74	47.87	46.20	46.56	2,894	+0.30(+0.64%)
Jun 11, 2008	45.67	47.69	45.67	46.26	3,803	-0.53(-1.14%)
Jun 10, 2008	46.74	48.02	45.43	46.80	3,544	-0.65(-1.38%)
Jun 09, 2008	46.26	47.81	46.14	47.45	8,984	+1.19(+2.56%)
Jun 06, 2008	48.34	48.34	45.43	46.26	1,733	-1.78(-3.70%)
Jun 05, 2008	47.75	48.04	46.03	48.04	15,184	+1.72(+3.71%)
Jun 04, 2008	44.60	46.86	44.60	46.32	3,692	+0.00(+0.00%)
Jun 03, 2008	48.28	48.28	45.37	46.32	2,110	-1.25(-2.62%)
Jun 02, 2008	46.32	48.04	46.32	47.57	4,437	+0.89(+1.91%)
May 30, 2008	47.27	48.40	46.68	46.68	2,636	+1.25(+2.74%)
May 29, 2008	45.37	46.56	44.78	45.43	2,500	-1.72(-3.65%)
May 28, 2008	46.62	47.15	44.84	47.15	2,176	+0.30(+0.63%)
May 27, 2008	46.86	46.92	46.20	46.86	1,638	+0.30(+0.64%)
May 26, 2008	46.38	47.87	45.97	46.56	1,441	+0.00(+0.00%)
May 23, 2008	46.38	47.87	45.97	46.56	1,441	+0.00(+0.00%)
May 22, 2008	47.33	47.63	46.56	46.56	1,166	-1.13(-2.36%)
May 21, 2008	48.40	48.40	47.33	47.69	1,894	-0.59(-1.23%)
May 20, 2008	47.51	48.34	47.27	48.28	2,297	+0.95(+2.00%)
May 19, 2008	47.75	48.34	47.27	47.33	3,341	-0.65(-1.36%)
May 16, 2008	48.28	48.28	47.15	47.98	3,710	+0.59(+1.25%)
May 15, 2008	47.21	47.75	46.86	47.39	3,858	+0.12(+0.25%)
May 14, 2008	46.03	47.87	46.03	47.27	11,913	+0.00(+0.00%)
May 13, 2008	47.21	47.69	46.20	47.27	13,246	-0.42(-0.87%)
May 12, 2008	47.57	47.75	45.73	47.69	13,645	-0.18(-0.37%)
May 09, 2008	46.20	50.36	45.03	47.87	31,508	+6.94(+16.96%)
May 08, 2008	41.64	41.99	40.21	40.93	3,433	-0.06(-0.14%)
May 07, 2008	40.93	42.79	40.87	40.98	6,215	-0.53(-1.29%)
May 06, 2008	42.05	42.05	41.22	41.52	2,987	-0.06(-0.14%)
May 05, 2008	41.34	42.47	41.34	41.58	4,983	+0.77(+1.89%)
May 02, 2008	41.82	42.59	40.81	40.81	4,093	-0.53(-1.29%)
May 01, 2008	41.22	43.48	41.22	41.34	3,012	-0.36(-0.85%)
Apr 30, 2008	41.34	42.41	41.28	41.70	41,983	-0.06(-0.14%)
Apr 29, 2008	42.05	42.17	41.76	41.76	387	+0.12(+0.28%)
Apr 28, 2008	41.99	42.53	41.52	41.64	2,299	-0.18(-0.43%)
Apr 25, 2008	40.63	41.82	40.63	41.82	981	+1.30(+3.22%)
Apr 24, 2008	41.22	41.70	40.51	40.51	2,461	-1.07(-2.57%)
Apr 23, 2008	40.10	42.05	40.10	41.58	4,363	+1.30(+3.24%)
Apr 22, 2008	40.45	40.45	39.50	40.27	33,248	+0.24(+0.59%)
Apr 21, 2008	40.45	40.45	39.50	40.04	22,232	+0.00(+0.00%)
Apr 18, 2008	40.57	40.75	40.04	40.04	4,354	-0.12(-0.30%)
Apr 17, 2008	40.04	40.21	40.04	40.15	5,823	+0.12(+0.30%)
Apr 16, 2008	40.33	41.04	40.04	40.04	13,503	-0.47(-1.17%)
Apr 15, 2008	40.04	40.51	40.04	40.51	1,225	+0.18(+0.44%)
Apr 14, 2008	40.27	41.99	40.04	40.33	1,955	+0.24(+0.59%)
Apr 11, 2008	40.33	40.51	40.04	40.10	1,684	-0.71(-1.74%)
Apr 10, 2008	42.70	43.24	40.10	40.81	5,358	+0.77(+1.93%)
Apr 09, 2008	40.10	41.16	40.04	40.04	1,494	-0.06(-0.15%)
Apr 08, 2008	41.28	41.28	39.15	40.10	4,898	-1.36(-3.29%)
Apr 07, 2008	40.21	43.48	39.26	41.46	1,668	+0.71(+1.75%)
Apr 04, 2008	41.58	42.11	40.04	40.75	2,718	-0.24(-0.58%)
Apr 03, 2008	43.89	43.89	40.87	40.98	2,460	-4.27(-9.44%)
Apr 02, 2008	42.76	45.55	42.35	45.26	2,321	+2.55(+5.97%)
Apr 01, 2008	41.04	42.76	40.81	42.70	2,350	+1.54(+3.75%)
Mar 31, 2008	39.38	41.93	38.91	41.16	22,069	+1.13(+2.81%)
Mar 28, 2008	41.46	41.87	40.04	40.04	3,308	-1.19(-2.88%)
Mar 27, 2008	41.58	41.76	39.15	41.22	23,304	-0.30(-0.71%)
Mar 26, 2008	41.16	42.35	40.04	41.52	5,982	-0.42(-0.99%)
Mar 25, 2008	40.39	41.99	39.74	41.93	5,479	+1.84(+4.59%)
Mar 24, 2008	40.04	40.39	39.74	40.10	3,936	+0.06(+0.15%)
Mar 21, 2008	40.04	40.45	39.68	40.04	2,459	+0.00(+0.00%)
Mar 20, 2008	40.04	40.45	39.68	40.04	2,459	-0.06(-0.15%)
Mar 19, 2008	38.26	40.21	38.26	40.10	2,371	-0.47(-1.17%)
Mar 18, 2008	40.04	40.98	40.04	40.57	1,008	+0.77(+1.94%)
Mar 17, 2008	38.79	41.34	36.89	39.80	2,119	-0.59(-1.47%)
Mar 14, 2008	40.98	41.46	40.39	40.39	1,844	-0.83(-2.01%)
Mar 13, 2008	39.74	41.52	37.78	41.22	3,320	+0.47(+1.16%)
Mar 12, 2008	39.44	41.52	39.44	40.75	8,600	+0.77(+1.93%)
Mar 11, 2008	41.28	41.28	39.56	39.98	2,016	+0.53(+1.35%)
Mar 10, 2008	40.27	40.27	38.20	39.44	3,711	-0.42(-1.04%)
Mar 07, 2008	41.52	41.52	39.15	39.86	4,111	-1.54(-3.72%)
Mar 06, 2008	41.22	41.40	41.10	41.40	217	+0.18(+0.43%)
Mar 05, 2008	42.41	42.41	40.45	41.22	2,505	+0.47(+1.16%)
Mar 04, 2008	41.10	41.52	40.16	40.75	4,065	-0.18(-0.43%)
Mar 03, 2008	41.52	41.52	40.04	40.93	2,664	-0.65(-1.57%)
Feb 29, 2008	41.52	43.59	41.52	41.58	10,461	+0.36(+0.86%)
Feb 28, 2008	39.98	41.28	39.92	41.22	5,025	+0.65(+1.61%)
Feb 27, 2008	39.86	40.75	39.74	40.57	2,529	+0.00(+0.00%)
Feb 26, 2008	39.98	40.81	39.03	40.57	3,326	+0.12(+0.29%)
Feb 25, 2008	39.68	40.81	39.68	40.45	2,276	+0.06(+0.15%)
Feb 22, 2008	40.39	40.69	40.15	40.39	1,797	+0.00(+0.00%)
Feb 21, 2008	40.39	40.63	40.10	40.39	2,862	+0.55(+1.38%)
Feb 20, 2008	39.62	40.27	39.44	39.84	3,456	+0.16(+0.41%)
Feb 19, 2008	39.56	40.10	38.32	39.68	5,130	-0.18(-0.45%)
Feb 18, 2008	38.55	40.15	38.55	39.86	3,886	+0.00(+0.00%)
Feb 15, 2008	38.55	40.15	38.55	39.86	3,886	+0.59(+1.51%)
Feb 14, 2008	40.10	40.15	38.61	39.26	2,738	-0.77(-1.93%)
Feb 13, 2008	39.62	40.15	39.62	40.04	3,068	+0.36(+0.90%)
Feb 12, 2008	39.56	40.21	39.26	39.68	4,806	-0.24(-0.59%)
Feb 11, 2008	41.16	41.34	39.62	39.92	3,367	-0.77(-1.90%)
Feb 08, 2008	40.39	41.52	38.79	40.69	7,100	-0.83(-2.00%)
Feb 07, 2008	38.20	41.82	38.20	41.52	2,997	+2.55(+6.55%)
Feb 06, 2008	40.10	41.04	38.67	38.97	10,715	-1.42(-3.52%)
Feb 05, 2008	40.57	41.76	40.15	40.39	5,913	-1.42(-3.40%)
Feb 04, 2008	44.07	44.07	40.10	41.82	6,261	-1.60(-3.69%)
Feb 01, 2008	40.33	44.72	40.27	43.42	17,504	+3.38(+8.44%)
Jan 31, 2008	40.15	40.33	38.26	40.04	42,051	-0.30(-0.74%)
Jan 30, 2008	40.04	40.87	39.80	40.33	6,492	-0.47(-1.16%)
Jan 29, 2008	41.40	41.40	39.92	40.81	6,508	-0.30(-0.72%)
Jan 28, 2008	39.98	41.46	38.55	41.10	12,434	+1.13(+2.82%)
Jan 25, 2008	38.38	41.58	34.34	39.98	38,891	-4.80(-10.73%)
Jan 24, 2008	43.30	45.02	42.53	44.78	3,140	+1.96(+4.57%)
Jan 23, 2008	43.36	45.31	39.32	42.82	7,566	-1.72(-3.86%)
Jan 22, 2008	43.30	47.98	42.05	44.54	6,388	+0.47(+1.08%)
Jan 21, 2008	44.19	45.14	43.24	44.07	3,822	+0.00(+0.00%)
Jan 18, 2008	44.19	45.14	43.24	44.07	3,822	-1.01(-2.24%)
Jan 17, 2008	48.64	49.82	45.02	45.08	1,763	-2.98(-6.20%)
Jan 16, 2008	45.49	50.00	45.49	48.06	10,092	+3.28(+7.32%)
Jan 15, 2008	44.48	45.79	44.48	44.78	755	+0.18(+0.40%)
Jan 14, 2008	43.95	45.79	43.83	44.60	1,650	+1.01(+2.31%)
Jan 11, 2008	41.87	43.77	41.64	43.59	4,395	+1.13(+2.65%)
Jan 10, 2008	42.94	42.94	41.58	42.47	6,127	-0.36(-0.83%)
Jan 09, 2008	42.11	43.12	42.11	42.82	3,840	+0.36(+0.84%)
Jan 08, 2008	43.71	44.37	42.41	42.47	3,249	-0.65(-1.51%)
Jan 07, 2008	44.48	44.90	43.12	43.12	1,893	-1.46(-3.27%)
Jan 04, 2008	46.03	46.68	44.48	44.58	5,075	-1.45(-3.14%)
Jan 03, 2008	45.97	46.38	45.97	46.03	2,884	-0.18(-0.39%)
Jan 02, 2008	46.38	47.81	45.97	46.20	2,431	-1.25(-2.63%)
Jan 01, 2008	46.38	47.45	46.26	47.45	4,349	+0.00(+0.00%)
Dec 31, 2007	46.38	47.45	46.26	47.45	4,349	+0.47(+1.01%)
Dec 28, 2007	47.52	47.57	46.68	46.98	1,509	-0.59(-1.25%)
Dec 27, 2007	46.50	48.34	46.50	47.57	2,904	+0.59(+1.26%)
Dec 26, 2007	47.45	48.58	46.80	46.98	4,628	-0.59(-1.25%)
Dec 24, 2007	47.51	47.63	45.37	47.57	2,414	+0.00(+0.00%)
Dec 21, 2007	46.86	47.57	46.86	47.57	2,735	+0.65(+1.39%)
Dec 20, 2007	46.98	47.57	45.97	46.92	3,349	+0.06(+0.13%)
Dec 19, 2007	45.26	47.57	44.84	46.86	4,076	+0.77(+1.67%)
Dec 18, 2007	46.03	46.14	45.37	46.09	16,558	+0.36(+0.78%)
Dec 17, 2007	46.50	46.68	45.67	45.73	7,681	-0.68(-1.47%)
Dec 14, 2007	47.15	47.15	45.67	46.41	4,845	-1.04(-2.19%)
Dec 13, 2007	47.81	48.16	47.45	47.45	2,718	-0.30(-0.62%)
Dec 12, 2007	48.10	49.05	47.75	47.75	2,102	+0.00(+0.00%)
Dec 11, 2007	47.87	48.40	47.33	47.75	2,068	+0.06(+0.12%)
Dec 10, 2007	47.33	47.75	46.80	47.69	4,127	+0.24(+0.50%)
Dec 07, 2007	47.51	47.87	47.15	47.45	2,593	-0.30(-0.62%)
Dec 06, 2007	46.80	47.92	46.80	47.75	2,346	+0.77(+1.64%)
Dec 05, 2007	48.28	48.28	46.62	46.98	3,008	+0.06(+0.13%)
Dec 04, 2007	46.68	47.15	45.97	46.92	5,529	+0.24(+0.51%)
Dec 03, 2007	47.15	47.57	45.97	46.68	6,073	-0.30(-0.63%)
Nov 30, 2007	46.86	47.45	46.50	46.98	1,872	+0.12(+0.25%)
Nov 29, 2007	46.56	47.15	45.67	46.86	4,192	-0.83(-1.74%)
Nov 28, 2007	46.68	49.88	46.44	47.69	4,379	+2.02(+4.42%)
Nov 27, 2007	46.62	46.62	45.67	45.67	15,966	-1.07(-2.28%)
Nov 26, 2007	45.37	48.52	45.37	46.74	7,628	+1.07(+2.34%)
Nov 23, 2007	45.79	45.97	45.55	45.67	694	-0.30(-0.65%)
Nov 21, 2007	45.67	46.09	45.67	45.97	2,638	+0.59(+1.31%)
Nov 20, 2007	46.03	46.09	45.37	45.37	4,660	-1.42(-3.04%)
Nov 19, 2007	45.79	46.80	45.67	46.80	37,544	+0.83(+1.81%)
Nov 16, 2007	45.85	46.44	45.67	45.97	5,617	+0.30(+0.65%)
Nov 15, 2007	47.15	47.21	44.54	45.67	22,292	-1.48(-3.14%)
Nov 14, 2007	48.75	48.75	46.98	47.15	4,141	-1.19(-2.45%)
Nov 13, 2007	49.47	49.64	47.92	48.34	5,630	-1.13(-2.28%)
Nov 12, 2007	47.92	50.68	47.92	49.47	4,653	+1.72(+3.60%)
Nov 09, 2007	48.22	50.89	47.75	47.75	10,175	-0.83(-1.71%)
Nov 08, 2007	49.35	49.35	48.10	48.58	5,767	-1.42(-2.85%)
Nov 07, 2007	49.76	51.31	49.76	50.00	5,412	-2.08(-3.99%)
Nov 06, 2007	47.15	52.61	47.15	52.08	5,654	+3.50(+7.20%)
Nov 05, 2007	49.94	50.00	47.57	48.58	8,667	-1.72(-3.42%)
Nov 02, 2007	50.89	51.54	50.18	50.30	2,236	-0.71(-1.40%)
Nov 01, 2007	51.90	52.08	50.47	51.01	6,904	-1.13(-2.16%)
Oct 31, 2007	53.32	53.80	51.72	52.14	3,613	-1.01(-1.90%)
Oct 30, 2007	52.79	53.62	52.79	53.14	13,994	-0.18(-0.33%)
Oct 29, 2007	52.31	53.66	52.19	53.32	9,768	+1.25(+2.39%)
Oct 26, 2007	54.33	54.33	51.78	52.08	6,620	-2.37(-4.36%)
Oct 25, 2007	52.61	54.45	52.25	54.45	3,283	+1.72(+3.26%)
Oct 24, 2007	52.43	52.73	52.37	52.73	1,987	-0.83(-1.55%)
Oct 23, 2007	52.79	53.68	52.14	53.56	6,261	+1.07(+2.03%)
Oct 22, 2007	52.49	52.85	52.08	52.49	2,866	-0.30(-0.56%)
Oct 19, 2007	52.91	53.62	52.79	52.79	2,517	-0.36(-0.67%)
Oct 18, 2007	54.69	54.69	52.55	53.14	7,330	-1.90(-3.45%)
Oct 17, 2007	54.45	55.04	53.26	55.04	4,470	+0.53(+0.98%)
Oct 16, 2007	54.15	54.51	53.97	54.51	2,940	+0.18(+0.33%)
Oct 15, 2007	54.86	55.10	54.09	54.33	5,447	-1.30(-2.35%)
Oct 12, 2007	55.63	55.63	54.80	55.63	4,417	+0.18(+0.32%)
Oct 11, 2007	55.63	55.69	54.86	55.46	3,233	-0.24(-0.43%)
Oct 10, 2007	55.63	55.69	55.22	55.69	6,214	+0.18(+0.32%)
Oct 09, 2007	55.52	55.69	54.86	55.52	5,197	+0.30(+0.54%)
Oct 08, 2007	54.69	55.58	54.63	55.22	5,843	+0.65(+1.20%)
Oct 05, 2007	54.39	54.86	54.09	54.57	5,047	+0.00(+0.00%)
Oct 04, 2007	54.86	54.86	53.68	54.57	3,581	+0.12(+0.22%)
Oct 03, 2007	54.21	54.75	53.38	54.45	3,951	+0.00(+0.00%)
Oct 02, 2007	54.09	54.80	53.80	54.45	10,402	+0.18(+0.33%)
Oct 01, 2007	53.56	54.27	53.56	54.27	9,963	+0.89(+1.67%)
Sep 28, 2007	53.86	54.15	53.38	53.38	2,451	-0.65(-1.21%)
Sep 27, 2007	54.03	54.09	53.86	54.03	1,745	+0.18(+0.33%)
Sep 26, 2007	53.50	53.97	53.50	53.86	1,533	+0.47(+0.89%)
Sep 25, 2007	53.44	54.09	53.14	53.38	3,363	+0.00(+0.00%)
Sep 24, 2007	53.38	54.39	53.38	53.38	3,213	+0.42(+0.78%)
Sep 21, 2007	53.50	53.68	52.91	52.97	6,594	-0.24(-0.45%)
Sep 20, 2007	53.26	54.21	53.20	53.20	2,887	-0.65(-1.21%)
Sep 19, 2007	53.80	54.57	53.80	53.86	4,061	+0.36(+0.67%)
Sep 18, 2007	53.08	54.86	53.03	53.50	3,072	+0.06(+0.11%)
Sep 17, 2007	53.62	54.75	52.97	53.44	5,495	+0.18(+0.33%)
Sep 14, 2007	52.19	54.15	51.78	53.26	13,211	+0.83(+1.58%)
Sep 13, 2007	55.34	55.75	50.59	52.43	150,917	-1.72(-3.18%)
Sep 12, 2007	52.37	54.27	52.14	54.15	4,805	-0.36(-0.65%)
Sep 11, 2007	54.51	54.86	53.08	54.51	4,446	+0.89(+1.66%)
Sep 10, 2007	53.38	56.05	51.72	53.62	10,776	-0.95(-1.74%)
Sep 07, 2007	55.63	56.14	53.50	54.57	15,463	+0.36(+0.66%)
Sep 06, 2007	51.66	54.21	51.01	54.21	3,781	+2.14(+4.10%)
Sep 05, 2007	51.84	52.31	51.54	52.08	12,365	+0.00(+0.00%)

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.