Adicet Bio Inc (NQ: ACET )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	109.12	115.25	107.82	114.98	45,535	+9.13(+8.62%)
Jul 28, 2017	104.69	106.53	104.56	105.85	19,567	+1.16(+1.11%)
Jul 27, 2017	105.85	105.98	104.01	104.69	13,427	-0.88(-0.84%)
Jul 26, 2017	105.98	106.94	104.83	105.58	31,639	-0.14(-0.13%)
Jul 25, 2017	104.76	105.92	104.35	105.71	14,152	+1.84(+1.77%)
Jul 24, 2017	104.21	105.92	103.12	103.87	18,930	-0.07(-0.07%)
Jul 21, 2017	105.98	106.12	103.81	103.94	25,284	-1.43(-1.36%)
Jul 20, 2017	103.87	105.85	103.87	105.37	18,046	+1.91(+1.84%)
Jul 19, 2017	105.17	105.44	103.19	103.47	15,207	-1.29(-1.24%)
Jul 18, 2017	105.44	105.85	104.15	104.76	13,480	-0.89(-0.84%)
Jul 17, 2017	105.98	106.33	105.03	105.64	19,395	+0.00(+0.00%)
Jul 14, 2017	105.17	106.67	104.76	105.64	16,182	+0.14(+0.13%)
Jul 13, 2017	104.76	105.98	102.73	105.51	14,075	+0.95(+0.91%)
Jul 12, 2017	104.56	106.26	103.26	104.56	12,540	+1.09(+1.05%)
Jul 11, 2017	104.01	104.01	102.10	103.47	15,890	-0.20(-0.20%)
Jul 10, 2017	104.15	105.44	103.40	103.67	13,087	-0.61(-0.59%)
Jul 07, 2017	103.19	104.42	102.44	104.28	11,967	+1.63(+1.59%)
Jul 06, 2017	105.30	105.30	102.10	102.65	23,496	-3.27(-3.09%)
Jul 05, 2017	108.10	108.10	104.56	105.92	27,954	-2.18(-2.02%)
Jul 03, 2017	105.44	108.85	105.44	108.10	18,186	+2.86(+2.72%)
Jun 30, 2017	105.17	105.78	102.85	105.24	21,905	+0.48(+0.46%)
Jun 29, 2017	104.15	105.24	102.65	104.76	28,297	+1.02(+0.99%)
Jun 28, 2017	101.97	104.69	100.94	103.74	28,842	+2.18(+2.15%)
Jun 27, 2017	107.89	107.89	101.56	101.56	29,299	-6.47(-5.99%)
Jun 26, 2017	105.17	108.50	105.03	108.03	33,383	+3.13(+2.99%)
Jun 23, 2017		105.24		104.89	145,088	+2.11(+2.05%)
Jun 22, 2017	101.28	103.53	101.15	102.78	19,224	+1.50(+1.48%)
Jun 21, 2017	102.31	103.19	100.26	101.28	14,431	-0.82(-0.80%)
Jun 20, 2017	101.63	102.99	100.47	102.10	17,735	+0.14(+0.13%)
Jun 19, 2017	99.72	102.10	99.04	101.97	30,478	+3.06(+3.10%)
Jun 16, 2017	99.45	99.92	97.33	98.90	43,369	-1.63(-1.63%)
Jun 15, 2017	100.67	102.20	99.85	100.54	13,228	-0.95(-0.94%)
Jun 14, 2017	103.06	103.06	99.79	101.49	18,848	-1.43(-1.39%)
Jun 13, 2017	102.31	104.04	101.28	102.92	19,992	+0.75(+0.73%)
Jun 12, 2017	102.03	104.83	101.69	102.17	25,582	+0.21(+0.20%)
Jun 09, 2017	100.54	102.17	98.77	101.97	33,893	+1.70(+1.70%)
Jun 08, 2017	99.24	100.54	98.83	100.26	19,521	+1.16(+1.17%)
Jun 07, 2017	98.97	100.67	98.56	99.11	17,778	+0.65(+0.66%)
Jun 06, 2017	98.05	98.87	96.70	98.46	15,319	-0.20(-0.21%)
Jun 05, 2017	99.75	100.22	98.46	98.66	17,181	-1.36(-1.36%)
Jun 02, 2017	98.73	101.44	98.73	100.02	19,987	+1.36(+1.37%)
Jun 01, 2017	96.42	99.34	96.02	98.66	37,887	+2.71(+2.83%)
May 31, 2017	97.78	97.78	95.00	95.95	28,357	-1.56(-1.60%)
May 30, 2017	99.14	99.54	97.31	97.51	16,169	-2.03(-2.04%)
May 26, 2017	100.09	100.15	98.26	99.54	17,996	-0.41(-0.41%)
May 25, 2017	98.59	100.15	97.51	99.95	15,891	+1.97(+2.01%)
May 24, 2017	99.68	100.90	97.92	97.98	16,513	-1.49(-1.50%)
May 23, 2017	100.36	100.36	98.80	99.48	23,820	-0.75(-0.74%)
May 22, 2017	97.24	101.51	96.97	100.22	34,564	+3.26(+3.36%)
May 19, 2017	95.41	98.05	94.32	96.97	23,174	+1.56(+1.63%)
May 18, 2017	94.93	95.88	93.98	95.41	37,109	+0.00(+0.00%)
May 17, 2017	97.44	97.78	95.14	95.41	28,232	-2.98(-3.03%)
May 16, 2017	97.71	99.00	96.76	98.39	27,209	+0.54(+0.55%)
May 15, 2017	95.68	98.05	95.68	97.85	36,002	+2.24(+2.34%)
May 12, 2017	93.51	95.95	92.15	95.61	62,771	+2.10(+2.25%)
May 11, 2017	93.24	93.85	91.94	93.51	27,806	-0.68(-0.72%)
May 10, 2017	93.03	94.49	91.54	94.19	36,448	+0.95(+1.02%)
May 09, 2017	95.27	95.70	92.83	93.24	49,741	-1.70(-1.79%)
May 08, 2017	96.29	97.95	94.46	94.93	68,312	-1.93(-2.00%)
May 05, 2017	101.17	101.17	95.20	96.86	114,158	-8.98(-8.49%)
May 04, 2017	106.32	107.99	104.22	105.85	27,537	-0.47(-0.45%)
May 03, 2017	108.43	108.43	105.71	106.32	33,276	-2.58(-2.37%)
May 02, 2017	107.75	108.97	107.55	108.90	23,502	+1.22(+1.13%)
May 01, 2017	108.22	108.63	106.66	107.68	23,727	+0.20(+0.19%)
Apr 28, 2017	108.90	108.97	106.80	107.48	27,917	-1.29(-1.18%)
Apr 27, 2017	109.58	110.53	108.16	108.77	19,200	-0.14(-0.12%)
Apr 26, 2017	106.80	109.92	106.80	108.90	33,274	+2.30(+2.16%)
Apr 25, 2017	106.46	108.02	105.31	106.60	20,704	+0.68(+0.64%)
Apr 24, 2017	104.90	107.48	104.63	105.92	40,357	+2.37(+2.29%)
Apr 21, 2017	102.59	103.95	102.15	103.54	28,603	+0.41(+0.39%)
Apr 20, 2017	102.39	103.61	102.26	103.14	19,498	+1.08(+1.06%)
Apr 19, 2017	101.78	103.07	101.31	102.05	15,881	+0.88(+0.87%)
Apr 18, 2017	100.97	101.24	99.61	101.17	13,169	+0.07(+0.07%)
Apr 17, 2017	100.42	101.17	99.88	101.10	17,651	+1.08(+1.08%)
Apr 13, 2017	101.03	101.03	99.41	100.02	24,528	-0.95(-0.94%)
Apr 12, 2017	104.22	104.77	100.36	100.97	21,268	-3.25(-3.12%)
Apr 11, 2017	102.73	104.80	101.65	104.22	30,672	+1.42(+1.39%)
Apr 10, 2017	102.87	105.51	102.39	102.80	34,296	-0.47(-0.46%)
Apr 07, 2017	102.05	103.48	100.32	103.27	73,149	+1.15(+1.13%)
Apr 06, 2017	100.49	102.66	99.48	102.12	40,957	+1.83(+1.83%)
Apr 05, 2017	102.59	103.81	99.95	100.29	34,469	-1.97(-1.92%)
Apr 04, 2017	104.77	104.77	100.70	102.26	31,710	-2.78(-2.65%)
Apr 03, 2017	107.27	107.27	103.48	105.04	76,053	-2.17(-2.02%)
Mar 31, 2017	107.88	108.63	106.73	107.21	47,641	-0.81(-0.75%)
Mar 30, 2017	104.09	108.36	104.07	108.02	70,030	+4.20(+4.05%)
Mar 29, 2017	103.41	104.77	103.20	103.81	50,154	+0.00(+0.00%)
Mar 28, 2017	101.37	103.95	100.70	103.81	29,274	+2.30(+2.27%)
Mar 27, 2017	99.41	101.71	99.34	101.51	60,271	+1.22(+1.22%)
Mar 24, 2017	101.10	102.46	100.09	100.29	25,895	-0.68(-0.67%)
Mar 23, 2017	98.19	101.44	98.19	100.97	40,654	+2.64(+2.69%)
Mar 22, 2017	99.41	99.61	97.07	98.32	32,018	-1.08(-1.09%)
Mar 21, 2017	101.65	102.88	99.34	99.41	27,767	-1.63(-1.61%)
Mar 20, 2017	103.20	103.20	100.76	101.03	22,632	-2.17(-2.10%)
Mar 17, 2017	103.14	104.02	102.80	103.20	52,565	-0.54(-0.52%)
Mar 16, 2017	102.53	105.38	102.26	103.75	27,288	+1.63(+1.59%)
Mar 15, 2017	101.03	102.80	100.63	102.12	24,867	+1.42(+1.41%)
Mar 14, 2017	101.31	101.98	99.75	100.70	25,019	-0.95(-0.93%)
Mar 13, 2017	100.36	101.92	100.36	101.65	24,214	+1.22(+1.22%)
Mar 10, 2017	100.63	101.03	99.41	100.42	19,793	+0.07(+0.07%)
Mar 09, 2017	101.65	102.73	100.09	100.36	30,340	-1.22(-1.20%)
Mar 08, 2017	101.24	102.26	101.10	101.58	33,198	+0.92(+0.91%)
Mar 07, 2017	102.08	102.82	100.46	100.66	31,288	-1.55(-1.52%)
Mar 06, 2017	103.23	103.43	101.74	102.22	25,842	-1.01(-0.98%)
Mar 03, 2017	105.59	106.27	101.88	103.23	99,188	-2.36(-2.24%)
Mar 02, 2017	104.98	105.59	104.04	105.59	37,462	+0.88(+0.84%)
Mar 01, 2017	105.05	105.93	103.77	104.71	45,773	+1.15(+1.11%)
Feb 28, 2017	104.24	104.85	102.48	103.56	39,922	-0.47(-0.45%)
Feb 27, 2017	103.36	104.65	102.82	104.04	30,542	+0.34(+0.33%)
Feb 24, 2017	103.70	104.17	102.96	103.70	17,950	-0.61(-0.58%)
Feb 23, 2017	104.17	104.44	102.96	104.31	27,247	+0.81(+0.78%)
Feb 22, 2017	105.25	105.52	103.30	103.50	29,452	-1.82(-1.73%)
Feb 21, 2017	106.27	106.27	103.97	105.32	32,081	-0.71(-0.67%)
Feb 17, 2017		106.03	106.03	106.03	0	+0.57(+0.54%)
Feb 16, 2017	106.06	106.20	104.51	105.46	29,425	-0.37(-0.35%)
Feb 15, 2017	105.25	106.06	104.38	105.83	31,866	+0.78(+0.74%)
Feb 14, 2017	104.11	105.73	102.22	105.05	57,776	+1.76(+1.70%)
Feb 13, 2017	105.19	105.73	102.48	103.30	46,789	-1.69(-1.61%)
Feb 10, 2017	105.73	106.54	103.23	104.98	47,549	+0.27(+0.26%)
Feb 09, 2017	102.96	104.92	101.20	104.71	60,370	+1.75(+1.70%)
Feb 08, 2017	101.27	103.36	99.04	102.96	99,233	+1.28(+1.26%)
Feb 07, 2017	102.96	104.31	100.06	101.67	122,514	-1.82(-1.76%)
Feb 06, 2017	107.28	108.02	102.55	103.50	185,944	-2.30(-2.17%)
Feb 03, 2017	114.77	117.07	104.24	105.79	443,424	-21.60(-16.96%)
Feb 02, 2017	126.52	129.49	125.57	127.40	74,562	+1.15(+0.91%)
Feb 01, 2017	128.54	129.49	124.63	126.25	144,675	-2.63(-2.04%)
Jan 31, 2017	130.23	130.81	127.53	128.88	64,939	-1.82(-1.39%)
Jan 30, 2017	131.31	131.31	128.95	130.71	36,100	-1.22(-0.92%)
Jan 27, 2017	132.66	133.00	131.00	131.92	33,265	-0.34(-0.26%)
Jan 26, 2017	133.95	133.95	131.31	132.26	38,993	-1.76(-1.31%)
Jan 25, 2017	134.76	135.03	133.07	134.01	36,975	+0.14(+0.10%)
Jan 24, 2017	133.07	134.08	131.85	133.88	35,636	+1.08(+0.81%)
Jan 23, 2017	133.34	134.69	131.31	132.80	34,253	-0.54(-0.40%)
Jan 20, 2017	132.73	134.22	132.33	133.34	37,219	+0.68(+0.51%)
Jan 19, 2017	135.03	135.70	131.58	132.66	59,583	-3.04(-2.24%)
Jan 18, 2017	138.34	138.81	134.82	135.70	37,951	-1.89(-1.37%)
Jan 17, 2017	139.69	140.63	137.33	137.59	45,076	-2.02(-1.45%)
Jan 13, 2017		139.62	139.62	139.62	0	+0.34(+0.24%)
Jan 12, 2017	142.93	145.29	138.20	139.28	35,859	-4.46(-3.10%)
Jan 11, 2017	144.82	145.63	142.45	143.74	40,029	-0.95(-0.65%)
Jan 10, 2017	145.29	148.33	143.13	144.68	53,975	-0.88(-0.60%)
Jan 09, 2017	144.82	146.37	142.79	145.56	83,701	+0.54(+0.37%)
Jan 06, 2017	148.93	150.99	144.82	145.02	54,600	-2.50(-1.69%)
Jan 05, 2017	150.15	150.49	146.06	147.52	60,333	-2.97(-1.97%)
Jan 04, 2017	147.85	151.43	145.63	150.49	45,267	+2.84(+1.92%)
Jan 03, 2017	148.93	148.93	145.69	147.65	40,904	-0.68(-0.46%)
Dec 30, 2016		148.33	148.33	148.33	0	+0.27(+0.18%)
Dec 29, 2016	145.09	151.63	144.48	148.06	39,376	+3.04(+2.09%)
Dec 28, 2016	146.77	147.25	144.41	145.02	12,715	-1.55(-1.06%)
Dec 27, 2016	144.55	146.98	144.55	146.57	12,398	+1.89(+1.31%)
Dec 23, 2016		144.68	144.68	144.68	0	-1.08(-0.74%)
Dec 22, 2016	146.30	147.52	144.68	145.76	43,019	-1.08(-0.74%)
Dec 21, 2016	143.67	147.25	143.06	146.84	33,127	+2.77(+1.92%)
Dec 20, 2016	144.82	145.93	143.53	144.07	27,491	-0.20(-0.14%)
Dec 19, 2016	141.37	144.95	140.90	144.28	46,385	+3.24(+2.30%)
Dec 16, 2016	145.29	145.29	134.78	141.03	253,467	-3.71(-2.57%)
Dec 15, 2016	143.87	147.25	143.02	144.75	52,859	+1.15(+0.80%)
Dec 14, 2016	143.13	145.42	142.45	143.60	33,134	+0.24(+0.17%)
Dec 13, 2016	141.91	144.41	140.83	143.36	24,440	+1.99(+1.41%)
Dec 12, 2016	143.67	144.61	140.56	141.37	29,535	-3.17(-2.20%)
Dec 09, 2016	145.15	145.90	142.79	144.55	37,872	-1.01(-0.70%)
Dec 08, 2016	139.69	145.63	138.06	145.56	52,569	+6.31(+4.53%)
Dec 07, 2016	138.64	140.19	136.66	139.25	17,873	+0.00(+0.00%)
Dec 06, 2016	136.02	139.62	135.41	139.25	37,436	+3.03(+2.22%)
Dec 05, 2016	135.34	137.23	134.67	136.22	25,224	+1.62(+1.20%)
Dec 02, 2016	135.95	137.63	134.20	134.60	15,142	-1.31(-0.97%)
Dec 01, 2016	136.96	138.84	134.80	135.91	25,853	-1.58(-1.15%)
Nov 30, 2016	135.95	137.90	134.74	137.50	42,887	+2.15(+1.59%)
Nov 29, 2016	133.66	138.10	133.19	135.34	47,815	+1.82(+1.36%)
Nov 28, 2016	132.31	134.47	131.78	133.53	48,993	+0.54(+0.41%)
Nov 25, 2016	133.19	133.66	132.45	132.99	6,489	+0.13(+0.10%)
Nov 23, 2016		132.85	132.85	132.85	0	+1.41(+1.08%)
Nov 22, 2016	132.85	133.93	130.83	131.44	25,393	-1.35(-1.01%)
Nov 21, 2016	130.90	132.85	129.41	132.78	38,189	+2.83(+2.17%)
Nov 18, 2016	128.41	131.03	127.33	129.96	23,853	+2.15(+1.69%)
Nov 17, 2016	128.34	130.23	126.19	127.81	38,945	-1.28(-0.99%)
Nov 16, 2016	127.87	131.37	126.80	129.08	30,964	-0.07(-0.05%)
Nov 15, 2016	129.42	129.42	126.93	129.15	25,293	-0.07(-0.05%)
Nov 14, 2016	125.31	129.56	121.01	129.22	57,793	+2.42(+1.91%)
Nov 11, 2016	125.52	128.14	124.71	126.80	44,260	+1.35(+1.07%)
Nov 10, 2016	124.51	127.40	122.69	125.45	48,245	+2.83(+2.30%)
Nov 09, 2016	116.16	122.96	115.42	122.62	73,515	+6.12(+5.26%)
Nov 08, 2016	117.24	117.64	114.88	116.50	36,141	-1.35(-1.14%)
Nov 07, 2016	112.33	119.19	109.16	117.84	81,975	+7.00(+6.31%)
Nov 04, 2016	105.60	113.33	105.60	110.84	60,458	+4.98(+4.70%)
Nov 03, 2016	114.41	115.15	105.66	105.86	93,653	-12.72(-10.73%)
Nov 02, 2016	120.81	122.15	118.52	118.58	41,662	-2.69(-2.22%)
Nov 01, 2016	123.03	123.30	120.87	121.28	25,929	-2.09(-1.69%)
Oct 31, 2016	124.24	124.24	121.81	123.36	23,281	-1.21(-0.97%)
Oct 28, 2016	124.37	127.37	123.36	124.58	19,938	-0.20(-0.16%)
Oct 27, 2016	124.58	125.79	122.02	124.78	17,688	+0.20(+0.16%)
Oct 26, 2016	124.98	125.45	123.50	124.58	17,552	-0.54(-0.43%)
Oct 25, 2016	127.00	127.27	124.58	125.11	12,655	-2.15(-1.69%)
Oct 24, 2016	126.93	128.61	124.64	127.27	15,128	+1.68(+1.34%)
Oct 21, 2016	125.52	126.36	124.58	125.58	17,509	-0.67(-0.53%)
Oct 20, 2016	126.46	127.20	125.25	126.26	22,762	-0.54(-0.42%)
Oct 19, 2016	126.39	128.48	125.25	126.80	21,985	+0.27(+0.21%)
Oct 18, 2016	127.06	128.14	126.32	126.53	16,777	+0.40(+0.32%)
Oct 17, 2016	129.15	129.56	125.18	126.12	37,823	-2.83(-2.19%)
Oct 14, 2016	125.99	129.96	125.79	128.95	25,451	+2.96(+2.35%)
Oct 13, 2016	128.68	128.68	125.79	125.99	23,340	-3.16(-2.45%)
Oct 12, 2016	128.75	130.36	128.14	129.15	13,756	-0.07(-0.05%)
Oct 11, 2016	131.31	132.15	128.21	129.22	22,607	-3.03(-2.29%)
Oct 10, 2016	130.97	133.19	130.97	132.25	15,275	+1.48(+1.13%)
Oct 07, 2016	132.65	132.75	130.16	130.77	34,179	-1.21(-0.92%)
Oct 06, 2016	131.91	133.05	130.87	131.98	13,353	-0.60(-0.46%)
Oct 05, 2016	131.37	133.93	130.90	132.58	21,779	+1.95(+1.49%)
Oct 04, 2016	131.91	133.38	130.63	130.63	23,939	-1.35(-1.02%)
Oct 03, 2016	126.80	132.11	126.80	131.98	37,287	+4.17(+3.27%)
Sep 30, 2016	128.54	129.96	126.73	127.81	41,489	-0.61(-0.47%)
Sep 29, 2016	129.42	129.89	128.07	128.41	29,793	-1.68(-1.29%)
Sep 28, 2016	128.81	130.77	128.81	130.09	30,686	+1.14(+0.89%)
Sep 27, 2016	127.74	129.42	127.13	128.95	22,211	+0.88(+0.68%)
Sep 26, 2016	131.64	132.31	128.01	128.07	36,954	-3.57(-2.71%)
Sep 23, 2016	130.23	132.25	129.49	131.64	26,874	+0.67(+0.51%)
Sep 22, 2016	129.82	131.54	129.82	130.97	25,601	+1.45(+1.12%)
Sep 21, 2016	128.14	129.97	128.01	129.52	24,935	+1.98(+1.56%)
Sep 20, 2016	127.13	128.14	125.65	127.54	32,437	+1.08(+0.85%)
Sep 19, 2016	125.99	127.20	125.31	126.46	24,807	+1.41(+1.13%)
Sep 16, 2016	125.11	127.54	124.13	125.05	40,212	+0.20(+0.16%)
Sep 15, 2016	124.17	125.79	122.89	124.84	29,767	+0.94(+0.76%)
Sep 14, 2016	123.36	127.40	122.83	123.90	74,886	+0.27(+0.22%)
Sep 13, 2016	126.32	127.00	122.96	123.63	41,951	-2.49(-1.97%)
Sep 12, 2016	126.66	127.40	124.44	126.12	45,109	-1.21(-0.95%)
Sep 09, 2016	130.77	132.18	127.33	127.33	37,194	-3.03(-2.32%)
Sep 08, 2016	131.24	133.17	130.30	130.36	52,825	-0.61(-0.46%)
Sep 07, 2016	132.58	133.59	130.36	130.97	48,694	-1.65(-1.24%)
Sep 06, 2016	133.82	135.70	132.42	132.62	68,347	-1.54(-1.15%)
Sep 02, 2016	134.23	134.16	134.16	134.16	60,017	-0.20(-0.15%)
Sep 01, 2016	136.31	136.31	133.46	134.36	44,218	-1.07(-0.79%)
Aug 31, 2016	134.16	136.71	134.03	135.43	72,089	+1.68(+1.25%)
Aug 30, 2016	133.82	135.70	132.01	133.76	96,330	-0.07(-0.05%)
Aug 29, 2016	135.23	138.19	131.14	133.82	137,487	-1.41(-1.04%)
Aug 26, 2016	155.49	156.97	132.28	135.23	391,139	-37.09(-21.53%)
Aug 25, 2016	171.72	174.27	171.52	172.33	36,517	+0.67(+0.39%)
Aug 24, 2016	171.66	173.94	169.98	171.66	25,520	+1.34(+0.79%)
Aug 23, 2016	168.03	172.06	166.96	170.32	25,862	+3.29(+1.97%)
Aug 22, 2016	163.00	168.91	162.13	167.03	25,219	+3.96(+2.43%)
Aug 19, 2016	163.74	166.22	163.07	163.07	38,549	-1.21(-0.74%)
Aug 18, 2016	164.88	166.01	163.47	164.28	20,477	-0.74(-0.45%)
Aug 17, 2016	162.33	165.96	162.33	165.02	26,545	+2.62(+1.61%)
Aug 16, 2016	163.61	164.98	162.00	162.40	23,861	-1.95(-1.18%)
Aug 15, 2016	162.80	164.61	161.93	164.35	20,623	+1.41(+0.86%)
Aug 12, 2016	163.47	165.82	161.33	162.94	16,567	-1.41(-0.86%)
Aug 11, 2016	165.49	167.83	161.86	164.35	22,451	-0.40(-0.24%)
Aug 10, 2016	166.16	166.56	163.61	164.75	16,915	-0.94(-0.57%)
Aug 09, 2016	167.50	167.50	164.75	165.69	24,157	-1.14(-0.68%)
Aug 08, 2016	168.77	171.05	166.49	166.83	20,776	-2.48(-1.47%)
Aug 05, 2016	171.25	172.13	168.97	169.31	17,040	-0.67(-0.39%)
Aug 04, 2016	169.11	171.52	168.17	169.98	14,735	+0.20(+0.12%)
Aug 03, 2016	168.17	171.59	165.65	169.78	14,356	+1.07(+0.64%)
Aug 02, 2016	171.25	171.25	161.29	168.71	17,965	-2.08(-1.22%)

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.