Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	41.76	42.11	41.76	41.76	3,409	-0.06(-0.14%)
Sep 28, 2006	42.47	42.47	41.76	41.82	4,821	-1.13(-2.62%)
Sep 27, 2006	43.30	44.72	42.41	42.94	3,863	-1.07(-2.43%)
Sep 26, 2006	43.12	44.25	42.94	44.01	6,286	+1.01(+2.34%)
Sep 25, 2006	43.54	43.65	42.70	43.00	886	-0.18(-0.41%)
Sep 22, 2006	44.25	44.31	43.00	43.18	7,602	-1.17(-2.63%)
Sep 21, 2006	44.07	44.54	42.47	44.35	5,175	-0.32(-0.71%)
Sep 20, 2006	44.10	45.26	44.10	44.66	6,265	+0.06(+0.13%)
Sep 19, 2006	42.40	44.66	42.40	44.60	22,080	+2.08(+4.88%)
Sep 18, 2006	43.36	43.36	41.76	42.53	4,182	-0.42(-0.97%)
Sep 15, 2006	42.59	43.30	42.41	42.94	3,408	+0.42(+0.98%)
Sep 14, 2006	43.18	43.89	41.52	42.53	97,672	-0.47(-1.10%)
Sep 13, 2006	43.42	43.89	42.70	43.00	1,344	-1.36(-3.07%)
Sep 12, 2006	44.42	44.42	43.42	44.37	4,253	+0.24(+0.54%)
Sep 11, 2006	40.81	44.25	40.81	44.13	9,078	+2.61(+6.29%)
Sep 08, 2006	42.11	42.11	40.57	41.52	5,271	+0.06(+0.14%)
Sep 07, 2006	41.46	41.52	41.46	41.46	1,399	-0.06(-0.14%)
Sep 06, 2006	41.52	42.17	41.04	41.52	1,943	-0.30(-0.71%)
Sep 05, 2006	41.82	42.17	41.52	41.82	2,178	+0.00(+0.00%)
Sep 01, 2006	41.28	41.82	40.27	41.82	3,467	+0.00(+0.00%)
Aug 31, 2006	40.63	42.41	40.63	41.82	7,056	+0.30(+0.71%)
Aug 30, 2006	40.45	41.70	40.39	41.52	851	+0.42(+1.01%)
Aug 29, 2006	41.28	41.52	41.10	41.10	884	-0.12(-0.29%)
Aug 28, 2006	41.46	41.46	39.74	41.22	538	-0.36(-0.86%)
Aug 25, 2006	41.22	41.82	41.22	41.58	3,151	+0.06(+0.14%)
Aug 24, 2006	40.51	41.52	40.51	41.52	2,043	+1.01(+2.49%)
Aug 23, 2006	39.95	40.63	39.26	40.51	1,255	-0.18(-0.44%)
Aug 22, 2006	40.81	40.93	40.63	40.69	1,120	+0.00(+0.00%)
Aug 21, 2006	40.75	40.81	40.63	40.69	922	-0.24(-0.58%)
Aug 18, 2006	40.15	40.93	40.15	40.93	166	+0.77(+1.92%)
Aug 17, 2006	39.44	40.79	39.44	40.15	494	+0.83(+2.11%)
Aug 16, 2006	38.97	39.32	38.97	39.32	526	+0.18(+0.45%)
Aug 15, 2006	39.03	40.04	39.03	39.15	1,239	+0.18(+0.46%)
Aug 14, 2006	38.97	39.56	38.91	38.97	6,981	-0.06(-0.15%)
Aug 11, 2006	39.26	39.26	38.91	39.03	3,008	-0.42(-1.05%)
Aug 10, 2006	39.56	39.80	38.79	39.44	3,238	-0.42(-1.04%)
Aug 09, 2006	39.68	39.98	38.85	39.86	3,324	-0.18(-0.44%)
Aug 08, 2006	40.21	40.21	39.26	40.04	1,412	-0.30(-0.74%)
Aug 07, 2006	41.28	41.52	39.15	40.33	4,517	-1.07(-2.58%)
Aug 04, 2006	41.28	41.40	41.04	41.40	916	+1.07(+2.65%)
Aug 03, 2006	40.39	40.39	39.80	40.33	847	-0.30(-0.73%)
Aug 02, 2006	40.33	41.16	39.68	40.63	2,443	-0.89(-2.14%)
Aug 01, 2006	40.21	41.52	39.50	41.52	4,412	+0.36(+0.86%)
Jul 31, 2006	40.10	41.16	39.38	41.16	14,509	+1.07(+2.66%)
Jul 28, 2006	40.93	41.04	40.10	40.10	2,802	-0.89(-2.17%)
Jul 27, 2006	41.10	41.10	40.45	40.98	2,254	-0.18(-0.43%)
Jul 26, 2006	41.02	41.16	40.93	41.16	1,156	-0.36(-0.86%)
Jul 25, 2006	41.87	41.87	41.34	41.52	2,026	-0.53(-1.27%)
Jul 24, 2006	42.35	42.35	41.10	42.05	1,952	-0.36(-0.84%)
Jul 21, 2006	42.65	42.82	41.70	42.41	6,398	-0.42(-0.97%)
Jul 20, 2006	42.29	43.18	41.52	42.82	4,622	-0.12(-0.28%)
Jul 19, 2006	42.59	43.00	41.70	42.94	3,078	-0.06(-0.14%)
Jul 18, 2006	42.82	43.24	41.82	43.00	1,479	+0.12(+0.28%)
Jul 17, 2006	43.12	43.12	42.11	42.88	4,888	-0.42(-0.96%)
Jul 14, 2006	42.88	44.25	41.58	43.30	8,542	+0.30(+0.69%)
Jul 13, 2006	42.88	43.06	41.70	43.00	977	+0.00(+0.00%)
Jul 12, 2006	41.04	44.07	40.81	43.00	4,161	+1.48(+3.57%)
Jul 11, 2006	42.65	42.65	40.10	41.52	3,719	-1.36(-3.18%)
Jul 10, 2006	43.24	43.83	41.99	42.88	3,551	-0.47(-1.09%)
Jul 07, 2006	41.58	43.48	41.22	43.36	6,540	+1.07(+2.52%)
Jul 06, 2006	42.59	42.59	42.29	42.29	481	-0.42(-0.97%)
Jul 05, 2006	41.04	42.82	39.32	42.70	6,485	+0.65(+1.55%)
Jul 03, 2006	41.40	42.17	41.34	42.05	1,688	+1.01(+2.46%)
Jun 30, 2006	40.10	41.04	39.80	41.04	14,887	+0.71(+1.76%)
Jun 29, 2006	39.15	40.39	39.15	40.33	8,480	+1.42(+3.66%)
Jun 28, 2006	38.67	39.15	38.38	38.91	897	+0.06(+0.15%)
Jun 27, 2006	38.26	39.44	38.20	38.85	2,763	+0.42(+1.08%)
Jun 26, 2006	39.26	39.26	37.54	38.43	8,025	-0.59(-1.52%)
Jun 23, 2006	39.68	39.74	38.67	39.03	5,197	-0.65(-1.64%)
Jun 22, 2006	39.80	40.93	39.32	39.68	5,493	-0.47(-1.18%)
Jun 21, 2006	41.10	41.10	40.10	40.15	3,190	-1.13(-2.73%)
Jun 20, 2006	41.40	41.58	39.50	41.28	9,445	-0.65(-1.56%)
Jun 19, 2006	41.46	42.35	41.46	41.93	1,828	+0.83(+2.02%)
Jun 16, 2006	41.40	41.40	41.04	41.10	840	-0.42(-1.00%)
Jun 15, 2006	41.52	41.99	40.57	41.52	4,832	-0.24(-0.57%)
Jun 14, 2006	42.47	42.65	40.39	41.76	7,465	-0.77(-1.81%)
Jun 13, 2006	43.18	43.77	42.11	42.53	3,910	-0.89(-2.05%)
Jun 12, 2006	43.54	43.83	43.24	43.42	2,561	-0.42(-0.95%)
Jun 09, 2006	43.89	43.95	43.71	43.83	2,200	-0.06(-0.14%)
Jun 08, 2006	43.83	44.48	43.42	43.89	2,907	-0.59(-1.33%)
Jun 07, 2006	44.78	45.79	44.13	44.48	3,224	-0.65(-1.45%)
Jun 06, 2006	45.20	45.49	44.78	45.14	3,323	+0.71(+1.60%)
Jun 05, 2006	43.59	45.20	43.59	44.42	3,843	+0.30(+0.67%)
Jun 02, 2006	44.66	45.14	43.89	44.13	2,853	-0.42(-0.93%)
Jun 01, 2006	45.26	45.26	43.71	44.54	1,705	-0.83(-1.83%)
May 31, 2006	45.67	45.91	44.37	45.37	2,726	-0.36(-0.78%)
May 30, 2006	45.55	45.97	44.84	45.73	2,206	-0.06(-0.13%)
May 26, 2006	45.55	46.14	45.14	45.79	1,222	+0.24(+0.52%)
May 25, 2006	45.14	45.85	44.37	45.55	2,241	-0.30(-0.65%)
May 24, 2006	46.50	46.50	44.66	45.85	3,970	-0.47(-1.02%)
May 23, 2006	46.56	46.56	45.14	46.32	4,669	-0.18(-0.38%)
May 22, 2006	46.38	46.56	45.67	46.50	4,093	+0.00(+0.00%)
May 19, 2006	46.26	46.74	46.03	46.50	3,236	+0.18(+0.38%)
May 18, 2006	46.80	46.86	46.09	46.32	2,752	-0.53(-1.14%)
May 17, 2006	47.51	47.51	46.44	46.86	4,243	+0.06(+0.13%)
May 16, 2006	47.92	47.92	46.50	46.80	3,918	+0.12(+0.25%)
May 15, 2006	46.62	47.98	45.67	46.68	10,102	-0.42(-0.88%)
May 12, 2006	47.69	48.28	40.39	47.09	13,172	-0.89(-1.85%)
May 11, 2006	47.92	48.04	47.39	47.98	4,718	-0.06(-0.12%)
May 10, 2006	47.81	48.34	47.63	48.04	2,735	+0.00(+0.00%)
May 09, 2006	47.57	48.52	47.39	48.04	7,286	+0.53(+1.12%)
May 08, 2006	47.81	47.81	46.09	47.51	8,383	-0.12(-0.25%)
May 05, 2006	46.56	48.87	46.56	47.63	17,564	+2.79(+6.22%)
May 04, 2006	46.68	47.03	44.54	44.84	11,037	-2.49(-5.26%)
May 03, 2006	46.92	47.45	46.62	47.33	2,877	-0.06(-0.13%)
May 02, 2006	47.69	47.69	47.21	47.39	2,596	-0.06(-0.12%)
May 01, 2006	47.36	47.45	46.44	47.45	1,942	+0.06(+0.13%)
Apr 28, 2006	47.09	47.45	46.26	47.39	5,412	+1.19(+2.57%)
Apr 27, 2006	46.20	47.33	45.55	46.20	9,963	+0.00(+0.00%)
Apr 26, 2006	46.74	47.57	45.85	46.20	7,192	-0.65(-1.39%)
Apr 25, 2006	46.38	47.03	45.85	46.86	7,711	+0.36(+0.77%)
Apr 24, 2006	47.27	47.33	46.44	46.50	2,633	-1.07(-2.24%)
Apr 21, 2006	47.70	47.75	46.86	47.57	4,789	-0.71(-1.47%)
Apr 20, 2006	49.41	49.59	47.27	48.28	5,953	-0.95(-1.93%)
Apr 19, 2006	46.74	49.23	46.74	49.23	13,033	+2.37(+5.06%)
Apr 18, 2006	46.92	47.09	46.20	46.86	3,854	-0.06(-0.13%)
Apr 17, 2006	45.61	46.92	44.25	46.92	12,374	+1.13(+2.46%)
Apr 13, 2006	45.79	46.98	45.14	45.79	7,092	+0.06(+0.13%)
Apr 12, 2006	46.09	46.09	45.67	45.73	4,487	-0.24(-0.52%)
Apr 11, 2006	46.50	46.62	45.97	45.97	7,030	-0.65(-1.40%)
Apr 10, 2006	46.03	47.32	45.43	46.62	12,374	+0.77(+1.68%)
Apr 07, 2006	45.55	46.26	44.72	45.85	12,728	+0.06(+0.13%)
Apr 06, 2006	43.36	46.20	42.70	45.79	159,785	+2.31(+5.32%)
Apr 05, 2006	43.54	44.07	43.12	43.48	2,542	-0.18(-0.41%)
Apr 04, 2006	43.89	44.31	43.06	43.65	16,836	-0.47(-1.08%)
Apr 03, 2006	43.42	44.19	43.42	44.13	5,761	+0.42(+0.95%)
Mar 31, 2006	42.29	43.77	42.29	43.71	19,858	+1.30(+3.06%)
Mar 30, 2006	42.70	43.12	42.29	42.41	4,468	-0.41(-0.96%)
Mar 29, 2006	42.94	43.06	42.23	42.82	22,915	+0.12(+0.28%)
Mar 28, 2006	42.35	43.00	42.05	42.70	2,432	+0.30(+0.70%)
Mar 27, 2006	42.59	43.00	41.87	42.41	4,225	-0.18(-0.42%)
Mar 24, 2006	42.53	42.76	41.76	42.59	2,289	-0.12(-0.28%)
Mar 23, 2006	42.05	43.48	40.57	42.70	23,249	+0.47(+1.12%)
Mar 22, 2006	42.94	43.00	41.93	42.23	6,271	-0.65(-1.52%)
Mar 21, 2006	42.23	43.30	42.05	42.88	5,616	+0.30(+0.70%)
Mar 20, 2006	42.70	42.94	42.59	42.59	7,330	-0.36(-0.83%)
Mar 17, 2006	43.06	43.30	42.88	42.94	6,083	-0.24(-0.55%)
Mar 16, 2006	43.30	43.36	42.94	43.18	3,036	-0.18(-0.41%)
Mar 15, 2006	44.42	44.42	43.12	43.36	5,226	-0.65(-1.48%)
Mar 14, 2006	44.01	44.48	43.06	44.01	4,224	-0.24(-0.54%)
Mar 13, 2006	44.31	44.31	42.65	44.25	12,454	-0.12(-0.27%)
Mar 10, 2006	43.54	44.54	43.12	44.37	3,900	+0.06(+0.13%)
Mar 09, 2006	45.02	45.02	43.54	44.31	7,505	-0.71(-1.58%)
Mar 08, 2006	44.25	45.20	43.42	45.02	9,660	+0.65(+1.47%)
Mar 07, 2006	45.31	45.31	44.37	44.37	13,357	-0.42(-0.93%)
Mar 06, 2006	44.78	45.67	44.39	44.78	8,494	-0.06(-0.13%)
Mar 03, 2006	44.90	45.37	44.60	44.84	18,402	-0.06(-0.13%)
Mar 02, 2006	44.54	44.90	44.42	44.90	8,424	+0.42(+0.93%)
Mar 01, 2006	44.13	44.48	44.13	44.48	7,750	+0.53(+1.21%)
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%)

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.