Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 04, 2007	51.48	52.37	51.42	52.08	6,621	+0.47(+0.92%)
Aug 31, 2007	51.36	51.84	51.01	51.60	1,841	+0.40(+0.79%)
Aug 30, 2007	51.60	51.90	51.19	51.20	986	-1.59(-3.01%)
Aug 29, 2007	53.03	53.08	51.96	52.79	2,687	-0.59(-1.11%)
Aug 28, 2007	52.55	53.56	52.55	53.38	4,055	+0.12(+0.22%)
Aug 27, 2007	52.79	54.15	52.79	53.26	2,338	-0.12(-0.22%)
Aug 24, 2007	52.79	53.62	52.14	53.38	3,262	+1.13(+2.16%)
Aug 23, 2007	53.44	53.62	51.01	52.25	3,344	-0.89(-1.67%)
Aug 22, 2007	51.13	54.45	51.13	53.14	5,704	+1.66(+3.23%)
Aug 21, 2007	52.43	52.61	50.30	51.48	7,720	-0.95(-1.81%)
Aug 20, 2007	54.57	54.57	50.95	52.43	10,182	+1.36(+2.67%)
Aug 17, 2007	50.71	51.66	50.06	51.07	5,625	+0.89(+1.77%)
Aug 16, 2007	50.83	51.84	49.76	50.18	7,218	-2.08(-3.97%)
Aug 15, 2007	51.66	54.39	51.66	52.25	9,381	-0.12(-0.23%)
Aug 14, 2007	52.91	52.91	51.31	52.37	5,057	-1.01(-1.89%)
Aug 13, 2007	51.78	55.93	51.01	53.38	13,722	+1.25(+2.39%)
Aug 10, 2007	50.89	52.14	50.18	52.14	7,818	+0.65(+1.27%)
Aug 09, 2007	49.70	51.54	49.70	51.48	14,601	+0.53(+1.05%)
Aug 08, 2007	52.49	52.55	49.11	50.95	26,835	-1.25(-2.39%)
Aug 07, 2007	51.96	53.20	49.88	52.19	17,178	-0.36(-0.68%)
Aug 06, 2007	52.43	53.03	52.14	52.55	14,714	-1.13(-2.10%)
Aug 03, 2007	53.74	54.15	53.56	53.68	2,033	-0.12(-0.22%)
Aug 02, 2007	51.48	53.80	50.89	53.80	5,525	+0.06(+0.11%)
Aug 01, 2007	53.91	53.97	53.50	53.74	15,957	-0.33(-0.60%)
Jul 31, 2007	53.38	54.21	52.73	54.06	9,344	+0.80(+1.50%)
Jul 30, 2007	53.32	53.62	53.20	53.26	11,699	-0.53(-0.99%)
Jul 27, 2007	53.50	54.27	53.38	53.80	12,277	-0.36(-0.66%)
Jul 26, 2007	53.32	55.16	53.03	54.15	10,371	+0.00(+0.00%)
Jul 25, 2007	54.15	54.27	53.56	54.15	12,007	-0.42(-0.76%)
Jul 24, 2007	52.31	54.75	49.41	54.57	32,992	-2.19(-3.87%)
Jul 23, 2007	56.82	57.12	55.22	56.76	6,720	+0.42(+0.74%)
Jul 20, 2007	56.52	56.82	56.17	56.35	8,731	-0.42(-0.73%)
Jul 19, 2007	56.29	57.35	56.11	56.76	10,684	+0.36(+0.63%)
Jul 18, 2007	54.69	56.52	54.69	56.41	10,172	+1.13(+2.04%)
Jul 17, 2007	55.58	58.24	55.16	55.28	21,032	-0.42(-0.75%)
Jul 16, 2007	55.58	56.11	55.58	55.69	3,733	+0.12(+0.21%)
Jul 13, 2007	55.81	56.11	55.46	55.58	9,614	-0.42(-0.74%)
Jul 12, 2007	55.63	56.11	54.98	55.99	10,320	+0.42(+0.75%)
Jul 11, 2007	55.58	55.99	55.10	55.58	7,044	-0.42(-0.74%)
Jul 10, 2007	55.93	56.05	55.58	55.99	5,379	+0.18(+0.32%)
Jul 09, 2007	55.52	55.81	55.22	55.81	4,479	+0.18(+0.32%)
Jul 06, 2007	55.16	55.81	54.92	55.63	4,308	+0.12(+0.21%)
Jul 05, 2007	55.75	55.75	54.80	55.52	5,863	-0.30(-0.53%)
Jul 03, 2007	55.81	55.93	55.34	55.81	2,088	+0.00(+0.00%)
Jul 02, 2007	54.86	56.05	54.46	55.81	5,465	+0.95(+1.73%)
Jun 29, 2007	55.46	55.81	54.57	54.86	9,538	-0.36(-0.64%)
Jun 28, 2007	54.39	56.23	54.32	55.22	28,447	+0.89(+1.64%)
Jun 27, 2007	52.79	54.33	52.37	54.33	17,591	+1.84(+3.50%)
Jun 26, 2007	52.37	52.49	52.19	52.49	2,851	+0.06(+0.11%)
Jun 25, 2007	52.79	52.79	51.90	52.43	10,701	-0.36(-0.67%)
Jun 22, 2007	52.37	53.20	52.19	52.79	28,925	+0.06(+0.11%)
Jun 21, 2007	53.08	53.26	51.90	52.73	10,902	-0.18(-0.34%)
Jun 20, 2007	52.55	52.97	52.25	52.91	7,098	+0.12(+0.22%)
Jun 19, 2007	52.79	52.79	51.90	52.79	7,536	+0.71(+1.37%)
Jun 18, 2007	52.08	52.19	51.60	52.08	18,647	+0.00(+0.00%)
Jun 15, 2007	52.79	52.79	51.78	52.08	5,648	+0.06(+0.11%)
Jun 14, 2007	51.36	52.02	51.13	52.02	3,945	+0.36(+0.69%)
Jun 13, 2007	50.53	51.78	50.47	51.66	1,871	+1.66(+3.32%)
Jun 12, 2007	50.12	50.30	49.82	50.00	5,917	-0.18(-0.35%)
Jun 11, 2007	50.00	50.53	49.82	50.18	5,750	-0.42(-0.82%)
Jun 08, 2007	50.18	50.71	49.82	50.59	2,648	+0.36(+0.71%)
Jun 07, 2007	50.59	50.89	50.24	50.24	7,703	-1.01(-1.97%)
Jun 06, 2007	51.90	51.90	51.01	51.25	3,382	-0.59(-1.14%)
Jun 05, 2007	50.83	52.31	50.77	51.84	3,225	+0.42(+0.81%)
Jun 04, 2007	51.25	51.72	50.95	51.42	6,348	-0.59(-1.14%)
Jun 01, 2007	51.96	52.79	51.96	52.02	4,470	-0.30(-0.57%)
May 31, 2007	52.52	52.85	52.25	52.31	12,176	-0.12(-0.23%)
May 30, 2007	52.25	52.73	52.08	52.43	6,517	+0.42(+0.80%)
May 29, 2007	52.19	52.43	51.66	52.02	3,522	+0.42(+0.80%)
May 25, 2007	51.72	51.84	51.19	51.60	4,574	+0.30(+0.58%)
May 24, 2007	53.14	53.14	51.07	51.31	9,599	-1.42(-2.70%)
May 23, 2007	52.19	53.14	52.19	52.73	9,686	+0.53(+1.02%)
May 22, 2007	52.49	53.32	51.99	52.19	13,031	+0.00(+0.00%)
May 21, 2007	51.31	52.97	51.31	52.19	11,094	+0.65(+1.27%)
May 18, 2007	51.01	51.72	50.59	51.54	9,290	+1.13(+2.24%)
May 17, 2007	49.11	50.47	48.70	50.42	6,394	+1.36(+2.78%)
May 16, 2007	49.17	49.17	48.58	49.05	6,229	-0.12(-0.24%)
May 15, 2007	48.28	49.17	48.16	49.17	5,875	+0.95(+1.97%)
May 14, 2007	47.15	48.52	46.20	48.22	22,323	+0.71(+1.50%)
May 11, 2007	46.17	48.41	45.67	47.51	9,733	-1.13(-2.32%)
May 10, 2007	46.50	48.64	46.50	48.64	7,506	+1.48(+3.14%)
May 09, 2007	47.57	48.22	46.44	47.15	9,501	-1.01(-2.09%)
May 08, 2007	47.69	48.46	45.20	48.16	8,782	+0.83(+1.75%)
May 07, 2007	48.81	48.81	47.03	47.33	4,285	-1.48(-3.04%)
May 04, 2007	49.23	49.23	47.92	48.81	4,338	-0.18(-0.36%)
May 03, 2007	47.15	49.23	47.15	48.99	4,751	+1.54(+3.25%)
May 02, 2007	46.92	47.45	46.56	47.45	9,921	+0.42(+0.88%)
May 01, 2007	46.98	47.87	46.92	47.03	7,230	-1.25(-2.58%)
Apr 30, 2007	49.29	49.35	47.51	48.28	4,238	-0.71(-1.45%)
Apr 27, 2007	48.93	49.17	48.52	48.99	2,424	-0.53(-1.08%)
Apr 26, 2007	49.23	49.59	48.93	49.53	2,995	-0.36(-0.71%)
Apr 25, 2007	51.25	51.25	49.17	49.88	4,499	-1.01(-1.98%)
Apr 24, 2007	49.11	51.42	49.11	50.89	6,126	+1.13(+2.26%)
Apr 23, 2007	49.59	50.47	47.87	49.76	3,644	+0.18(+0.36%)
Apr 20, 2007	48.87	50.59	48.70	49.59	6,481	+0.24(+0.48%)
Apr 19, 2007	48.40	49.35	47.87	49.35	6,050	+0.24(+0.48%)
Apr 18, 2007	48.64	49.35	48.40	49.11	3,196	-0.53(-1.08%)
Apr 17, 2007	48.52	49.64	48.40	49.64	3,130	+0.95(+1.95%)
Apr 16, 2007	48.34	48.93	48.34	48.70	3,342	+0.47(+0.98%)
Apr 13, 2007	48.28	48.64	47.75	48.22	2,797	+0.12(+0.25%)
Apr 12, 2007	48.64	48.64	47.45	48.10	3,115	-0.36(-0.73%)
Apr 11, 2007	48.40	48.87	47.75	48.46	5,741	+0.24(+0.49%)
Apr 10, 2007	48.93	48.99	45.08	48.22	15,164	-0.89(-1.81%)
Apr 09, 2007	48.04	49.17	48.04	49.11	4,295	+1.07(+2.22%)
Apr 05, 2007	47.81	48.04	47.45	48.04	2,882	-0.12(-0.25%)
Apr 04, 2007	48.34	48.34	47.51	48.16	3,357	+0.00(+0.00%)
Apr 03, 2007	47.33	48.87	46.65	48.16	9,199	+1.01(+2.14%)
Apr 02, 2007	46.62	47.21	46.56	47.15	3,706	+0.30(+0.63%)
Mar 30, 2007	46.74	47.09	45.55	46.86	4,321	-0.06(-0.13%)
Mar 29, 2007	46.56	47.21	46.26	46.92	2,552	+0.36(+0.76%)
Mar 28, 2007	45.14	46.92	44.96	46.56	2,745	+1.25(+2.75%)
Mar 27, 2007	45.43	46.80	45.20	45.31	4,172	-0.12(-0.26%)
Mar 26, 2007	45.26	47.92	44.72	45.43	9,805	+0.00(+0.00%)
Mar 23, 2007	46.74	47.57	42.82	45.43	18,275	-0.95(-2.05%)
Mar 22, 2007	47.03	49.70	46.14	46.38	19,204	-0.71(-1.51%)
Mar 21, 2007	46.80	47.98	46.80	47.09	5,295	+0.30(+0.63%)
Mar 20, 2007	47.45	48.04	46.56	46.80	3,888	-0.71(-1.50%)
Mar 19, 2007	48.10	48.10	47.21	47.51	4,871	-0.65(-1.35%)
Mar 16, 2007	47.92	48.70	47.92	48.16	2,800	+0.30(+0.62%)
Mar 15, 2007	47.39	48.10	47.39	47.87	2,467	+0.47(+1.00%)
Mar 14, 2007	47.81	48.52	47.27	47.39	5,070	-0.77(-1.60%)
Mar 13, 2007	47.75	49.11	47.45	48.16	4,565	+0.42(+0.87%)
Mar 12, 2007	47.63	48.46	47.51	47.75	7,301	-0.71(-1.47%)
Mar 09, 2007	48.87	49.35	47.98	48.46	4,467	-0.42(-0.85%)
Mar 08, 2007	47.45	49.17	47.21	48.87	11,342	+2.08(+4.44%)
Mar 07, 2007	47.09	48.64	46.26	46.80	11,361	-0.83(-1.74%)
Mar 06, 2007	47.45	48.64	47.27	47.63	6,983	+0.47(+1.01%)
Mar 05, 2007	47.51	48.04	47.15	47.15	5,574	-0.36(-0.75%)
Mar 02, 2007	48.16	48.87	47.27	47.51	9,717	-2.25(-4.53%)

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.