Ark Restaurants Cp (NQ: ARKR )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2005	14.54	14.64	14.42	14.45	13,110	+0.01(+0.07%)
May 27, 2005	14.81	14.92	14.44	14.44	5,199	-0.12(-0.81%)
May 26, 2005	15.08	15.16	14.56	14.56	9,901	-0.35(-2.35%)
May 25, 2005	14.52	15.54	14.52	14.91	4,545	+0.16(+1.10%)
May 24, 2005	15.30	14.90	14.57	14.75	4,271	+0.16(+1.10%)
May 23, 2005	14.55	15.08	14.55	14.59	11,221	+0.05(+0.33%)
May 20, 2005	14.27	14.82	14.22	14.54	19,147	-0.03(-0.18%)
May 19, 2005	14.54	14.62	14.54	14.57	8,449	-0.12(-0.80%)
May 18, 2005	14.82	14.82	14.54	14.68	6,685	-0.26(-1.73%)
May 17, 2005	15.08	15.37	14.63	14.94	8,833	-0.73(-4.68%)
May 16, 2005	16.78	16.78	15.62	15.68	4,831	-0.17(-1.07%)
May 13, 2005	15.83	15.88	15.71	15.85	2,419	+0.01(+0.07%)
May 12, 2005	16.75	16.75	15.65	15.84	8,198	-0.04(-0.27%)
May 11, 2005	16.06	16.06	15.70	15.88	10,323	+0.13(+0.82%)
May 10, 2005	15.49	15.75	15.49	15.75	1,935	+0.22(+1.42%)
May 09, 2005	16.78	16.78	15.49	15.53	26,332	-0.09(-0.55%)
May 06, 2005	15.83	15.84	15.62	15.62	4,622	+0.11(+0.69%)
May 05, 2005	15.68	15.72	15.40	15.51	6,573	-0.01(-0.07%)
May 04, 2005	16.01	16.03	15.52	15.52	19,389	-0.07(-0.45%)
May 03, 2005	16.10	16.10	15.59	15.59	3,210	+0.03(+0.18%)
May 02, 2005	15.89	15.91	14.82	15.56	9,285	-0.20(-1.30%)
Apr 29, 2005	16.26	16.26	14.14	15.77	38,717	+0.15(+0.97%)
Apr 28, 2005	16.32	16.32	15.08	15.62	57,272	-0.62(-3.81%)
Apr 27, 2005	16.30	16.30	16.24	16.24	1,114	+0.21(+1.31%)
Apr 26, 2005	16.42	16.42	15.68	16.03	1,777	-0.48(-2.90%)
Apr 25, 2005	15.62	16.82	15.62	16.50	5,312	+1.04(+6.71%)
Apr 22, 2005	15.43	16.43	15.43	15.47	10,744	-0.60(-3.75%)
Apr 21, 2005	17.15	17.15	15.90	16.07	11,247	-0.61(-3.68%)
Apr 20, 2005	16.68	16.68	16.68	16.68	0	+0.00(+0.00%)
Apr 19, 2005	16.42	16.68	15.63	16.68	25,069	+0.07(+0.42%)
Apr 18, 2005	16.83	16.83	16.61	16.61	10,956	-0.28(-1.66%)
Apr 15, 2005	17.11	17.11	16.89	16.89	5,017	-0.32(-1.85%)
Apr 14, 2005	17.37	17.38	17.11	17.21	2,228	-0.05(-0.31%)
Apr 13, 2005	17.34	17.34	17.11	17.26	6,727	+0.15(+0.88%)
Apr 12, 2005	16.69	17.26	16.69	17.11	6,690	+0.31(+1.86%)
Apr 11, 2005	16.89	17.24	16.39	16.80	7,227	+0.19(+1.17%)
Apr 08, 2005	16.51	16.78	16.51	16.61	18,460	-0.09(-0.52%)
Apr 07, 2005	16.64	16.97	16.64	16.69	11,066	-0.01(-0.08%)
Apr 06, 2005	17.12	17.12	16.61	16.71	5,026	-0.39(-2.28%)
Apr 05, 2005	17.13	17.56	17.10	17.10	7,335	+0.02(+0.09%)
Apr 04, 2005	17.28	17.72	16.91	17.08	11,721	-0.58(-3.29%)
Apr 01, 2005	18.30	18.30	17.61	17.66	22,612	-0.04(-0.23%)
Mar 31, 2005	16.83	18.31	16.02	17.70	20,280	+1.00(+5.98%)
Mar 30, 2005	17.24	17.24	16.23	16.70	17,658	-0.48(-2.79%)
Mar 29, 2005	17.49	17.50	16.96	17.18	4,820	-0.05(-0.28%)
Mar 28, 2005	17.24	17.53	16.80	17.23	12,663	+0.00(+0.00%)
Mar 24, 2005	17.17	17.53	16.91	17.23	33,246	+0.63(+3.80%)
Mar 23, 2005	16.69	17.19	16.10	16.60	60,973	-0.20(-1.19%)
Mar 22, 2005	16.80	16.91	16.68	16.80	70,873	-0.11(-0.64%)
Mar 21, 2005	18.84	18.84	16.15	16.91	95,705	+0.96(+6.05%)
Mar 18, 2005	17.50	18.30	15.87	15.94	99,948	-1.43(-8.21%)
Mar 17, 2005	18.30	18.48	17.37	17.37	14,243	-0.67(-3.73%)
Mar 16, 2005	17.93	18.69	17.93	18.05	34,904	-0.21(-1.15%)
Mar 15, 2005	18.39	19.09	18.20	18.25	27,422	-0.62(-3.31%)
Mar 14, 2005	19.33	19.64	18.50	18.88	32,093	-0.91(-4.60%)
Mar 11, 2005	19.70	19.83	19.50	19.79	9,158	-0.13(-0.68%)
Mar 10, 2005	20.27	20.29	19.92	19.92	22,867	-0.33(-1.62%)
Mar 09, 2005	20.38	20.41	20.22	20.25	25,710	-0.13(-0.66%)
Mar 08, 2005	20.46	20.49	20.33	20.39	62,225	-0.03(-0.13%)
Mar 07, 2005	20.19	20.44	20.19	20.41	5,970	+0.17(+0.82%)
Mar 04, 2005	20.34	20.34	20.19	20.25	2,599	+0.01(+0.03%)
Mar 03, 2005	20.52	20.52	20.06	20.24	4,170	-0.27(-1.32%)
Mar 02, 2005	20.22	20.67	20.22	20.51	15,379	+0.11(+0.56%)
Mar 01, 2005	20.22	20.46	19.93	20.40	6,694	-0.02(-0.11%)
Feb 28, 2005	19.66	20.60	19.34	20.42	15,027	+0.62(+3.13%)
Feb 25, 2005	19.66	19.98	19.39	19.80	286,631	+0.15(+0.74%)
Feb 24, 2005	19.79	19.79	18.86	19.66	9,563	-0.20(-1.00%)
Feb 23, 2005	18.31	20.01	18.31	19.85	8,728	-0.07(-0.35%)
Feb 22, 2005	20.14	20.15	19.81	19.92	11,884	-0.42(-2.06%)
Feb 18, 2005	20.49	20.60	18.58	20.34	52,182	-0.36(-1.72%)
Feb 17, 2005	19.92	21.11	17.85	20.70	61,409	+0.72(+3.61%)
Feb 16, 2005	20.06	20.50	19.95	19.98	6,351	-0.33(-1.62%)
Feb 15, 2005	20.04	21.00	19.57	20.31	32,070	-0.08(-0.39%)
Feb 14, 2005	23.15	23.41	20.14	20.39	130,860	-2.16(-9.58%)
Feb 11, 2005	22.07	22.63	22.06	22.55	36,557	+0.47(+2.12%)
Feb 10, 2005	22.31	22.31	21.84	22.08	17,162	-0.18(-0.80%)
Feb 09, 2005	22.19	22.35	22.19	22.26	4,525	-0.09(-0.39%)
Feb 08, 2005	22.35	22.56	22.08	22.34	7,875	+0.08(+0.34%)
Feb 07, 2005	21.86	22.53	21.86	22.27	20,620	-0.08(-0.34%)
Feb 04, 2005	22.35	22.35	22.08	22.34	10,923	+0.26(+1.20%)
Feb 03, 2005	23.10	23.10	21.52	22.08	27,821	-0.47(-2.10%)
Feb 02, 2005	22.41	23.39	22.41	22.55	33,764	+0.20(+0.92%)
Feb 01, 2005	22.32	22.48	22.29	22.35	6,027	+0.48(+2.22%)
Jan 31, 2005	21.81	22.34	21.54	21.86	25,530	+0.22(+1.00%)
Jan 28, 2005	21.54	22.35	21.13	21.65	26,254	-0.23(-1.06%)
Jan 27, 2005	21.54	22.30	21.35	21.88	27,435	+0.34(+1.58%)
Jan 26, 2005	20.61	21.68	20.52	21.54	70,999	+0.89(+4.29%)
Jan 25, 2005	20.70	20.87	20.52	20.65	18,096	-0.02(-0.10%)
Jan 24, 2005	20.73	20.86	20.67	20.67	6,313	-0.03(-0.16%)
Jan 21, 2005	20.33	20.72	20.33	20.71	5,077	+0.13(+0.63%)
Jan 20, 2005	20.46	20.73	20.33	20.58	16,713	-0.13(-0.62%)
Jan 19, 2005	21.00	21.00	20.46	20.71	3,806	+0.21(+1.02%)
Jan 18, 2005	20.52	20.84	20.46	20.50	8,065	-0.13(-0.62%)
Jan 14, 2005	20.73	20.73	20.41	20.62	2,228	-0.09(-0.44%)
Jan 13, 2005	20.62	20.73	20.46	20.72	9,576	+0.00(+0.00%)
Jan 12, 2005	20.60	20.81	20.41	20.72	10,989	+0.14(+0.66%)
Jan 11, 2005	21.00	21.00	20.11	20.58	43,045	-0.37(-1.76%)
Jan 10, 2005	20.46	21.12	20.46	20.95	14,607	+0.59(+2.91%)
Jan 07, 2005	20.11	20.41	20.11	20.36	9,390	+0.03(+0.13%)
Jan 06, 2005	18.53	20.46	18.53	20.33	8,828	-0.13(-0.66%)
Jan 05, 2005	20.19	20.46	20.11	20.46	11,203	+0.03(+0.13%)
Jan 04, 2005	20.17	21.01	20.17	20.44	34,754	-0.03(-0.13%)
Jan 03, 2005	21.00	21.00	19.44	20.46	43,036	-0.65(-3.06%)
Dec 31, 2004	21.27	21.27	20.48	21.11	33,055	-0.01(-0.05%)
Dec 30, 2004	20.40	21.27	20.27	21.12	42,154	+0.86(+4.22%)
Dec 29, 2004	19.25	21.00	18.78	20.26	51,068	+1.52(+8.13%)
Dec 28, 2004	18.31	19.57	18.20	18.74	69,638	+0.95(+5.33%)
Dec 27, 2004	16.28	18.27	16.09	17.79	63,138	+1.58(+9.73%)
Dec 23, 2004	16.46	16.46	16.02	16.21	7,799	-0.24(-1.47%)
Dec 22, 2004	16.43	16.46	16.29	16.46	2,042	+0.22(+1.36%)
Dec 21, 2004	16.18	16.24	16.18	16.24	1,485	+0.30(+1.86%)
Dec 20, 2004	16.10	16.10	15.94	15.94	2,414	-0.24(-1.50%)
Dec 17, 2004	16.18	16.18	16.18	16.18	0	+0.00(+0.00%)
Dec 16, 2004	16.07	16.18	15.99	16.18	2,228	+0.38(+2.38%)
Dec 15, 2004	15.89	15.89	15.80	15.80	371	+0.02(+0.10%)
Dec 14, 2004	15.89	15.93	15.79	15.79	4,271	-0.10(-0.61%)
Dec 13, 2004	15.48	15.89	15.45	15.89	2,785	+0.00(+0.00%)
Dec 10, 2004	16.07	16.07	15.69	15.89	20,241	-0.21(-1.31%)
Dec 09, 2004	16.17	16.17	15.91	16.10	1,857	-0.07(-0.46%)
Dec 08, 2004	16.17	16.17	16.17	16.17	1,857	-0.01(-0.03%)
Dec 07, 2004	16.24	16.24	16.18	16.18	5,756	+0.00(+0.00%)
Dec 06, 2004	16.18	16.18	16.18	16.18	185	-0.02(-0.10%)
Dec 03, 2004	16.22	16.22	16.19	16.19	1,299	+0.01(+0.07%)
Dec 02, 2004	16.19	16.19	16.18	16.18	1,299	-0.03(-0.20%)
Dec 01, 2004	16.23	16.23	16.21	16.21	4,456	+0.03(+0.20%)
Nov 30, 2004	16.20	16.22	16.18	16.18	3,342	-0.04(-0.27%)
Nov 29, 2004	16.20	16.22	16.18	16.22	2,971	-0.01(-0.07%)
Nov 26, 2004	16.24	16.24	16.24	16.24	0	+0.00(+0.00%)
Nov 24, 2004	16.24	16.24	16.22	16.24	7,056	+0.02(+0.10%)
Nov 23, 2004	16.30	16.30	16.07	16.22	16,341	+0.01(+0.07%)
Nov 22, 2004	16.18	16.24	16.08	16.21	56,824	+0.00(+0.00%)
Nov 19, 2004	16.15	16.26	16.15	16.21	8,356	+0.13(+0.84%)
Nov 18, 2004	16.21	16.23	16.07	16.07	15,784	-0.08(-0.50%)
Nov 17, 2004	16.15	16.17	16.15	16.15	4,828	+0.00(+0.00%)
Nov 16, 2004	16.07	16.15	16.02	16.15	2,785	-0.01(-0.07%)
Nov 15, 2004	16.15	16.19	16.15	16.17	2,599	+0.01(+0.07%)
Nov 12, 2004	15.84	16.17	15.84	16.15	7,056	+0.27(+1.70%)
Nov 11, 2004	16.05	16.05	15.89	15.89	5,013	+0.00(+0.00%)
Nov 10, 2004	16.48	16.48	15.89	15.89	5,385	-0.11(-0.67%)
Nov 09, 2004	16.06	16.06	15.99	15.99	1,299	+0.13(+0.85%)
Nov 08, 2004	15.75	16.15	15.75	15.86	22,469	-0.19(-1.17%)
Nov 05, 2004	15.91	16.05	15.91	16.05	8,170	+0.05(+0.34%)
Nov 04, 2004	16.01	16.01	15.99	15.99	5,013	-0.16(-1.00%)
Nov 03, 2004	16.34	16.34	16.05	16.15	11,142	+0.00(+0.00%)
Nov 02, 2004	16.11	16.33	16.07	16.15	18,013	+0.00(+0.00%)
Nov 01, 2004	16.16	16.16	16.15	16.15	3,714	-0.02(-0.10%)
Oct 29, 2004	16.20	16.21	16.15	16.17	6,870	-0.04(-0.23%)
Oct 28, 2004	16.19	16.21	16.19	16.21	2,414	+0.01(+0.03%)
Oct 27, 2004	16.21	16.21	16.15	16.20	3,156	-0.00(-0.03%)
Oct 26, 2004	16.21	16.21	16.13	16.21	2,228	-0.05(-0.30%)
Oct 25, 2004	16.15	16.26	16.13	16.26	8,170	+0.01(+0.03%)
Oct 22, 2004	16.05	16.25	16.05	16.25	742	-0.01(-0.07%)
Oct 21, 2004	16.25	16.26	16.25	16.26	371	+0.05(+0.30%)
Oct 20, 2004	16.16	16.29	16.15	16.21	4,085	-0.02(-0.10%)
Oct 19, 2004	16.17	16.23	16.15	16.23	2,599	-0.20(-1.21%)
Oct 18, 2004	16.47	16.55	16.27	16.43	7,799	-0.04(-0.26%)
Oct 15, 2004	16.15	16.70	16.15	16.47	13,556	+0.30(+1.83%)
Oct 14, 2004	16.45	16.46	15.92	16.18	20,612	-0.60(-3.56%)
Oct 13, 2004	16.56	17.05	16.53	16.77	18,941	+0.22(+1.30%)
Oct 12, 2004	16.15	16.67	16.13	16.56	10,399	+0.48(+2.98%)
Oct 11, 2004	15.89	16.34	15.67	16.08	22,655	+0.25(+1.56%)
Oct 08, 2004	14.81	15.83	14.81	15.83	4,642	+0.22(+1.38%)
Oct 07, 2004	15.35	15.80	15.35	15.62	5,942	-0.05(-0.34%)
Oct 06, 2004	15.61	16.10	15.52	15.67	14,856	+0.32(+2.11%)
Oct 05, 2004	14.94	15.51	14.94	15.35	40,111	+0.38(+2.52%)
Oct 04, 2004	14.65	14.97	14.65	14.97	22,841	+0.39(+2.70%)
Oct 01, 2004	14.06	14.68	14.06	14.58	102,136	+0.58(+4.11%)
Sep 30, 2004	14.06	14.06	13.98	14.00	10,770	-0.06(-0.42%)
Sep 29, 2004	13.78	14.06	13.77	14.06	12,070	+0.27(+1.96%)
Sep 28, 2004	13.81	13.84	13.46	13.79	100,650	+0.06(+0.43%)
Sep 27, 2004	13.86	13.86	13.68	13.73	7,799	-0.13(-0.94%)
Sep 24, 2004	13.46	13.86	12.47	13.86	7,428	+0.00(+0.00%)
Sep 23, 2004	12.60	13.86	12.60	13.86	6,685	+0.29(+2.14%)
Sep 22, 2004	13.57	13.57	13.46	13.57	2,414	+0.01(+0.04%)
Sep 21, 2004	13.46	13.56	13.37	13.56	9,285	+0.16(+1.16%)
Sep 20, 2004	13.41	13.41	13.40	13.41	4,456	+0.00(+0.00%)
Sep 17, 2004	13.42	13.43	13.40	13.41	2,785	-0.02(-0.12%)
Sep 16, 2004	12.99	13.42	12.99	13.42	557	+0.12(+0.93%)
Sep 15, 2004	13.38	13.43	13.19	13.30	10,213	-0.09(-0.68%)
Sep 14, 2004	13.38	13.39	13.14	13.39	6,128	+0.00(+0.00%)
Sep 13, 2004	13.41	13.41	13.39	13.39	1,114	-0.05(-0.36%)
Sep 10, 2004	13.45	13.45	13.44	13.44	2,228	-0.02(-0.12%)
Sep 09, 2004	13.41	13.57	13.32	13.46	5,013	+0.21(+1.59%)
Sep 08, 2004	13.33	13.46	13.25	13.25	21,355	-0.15(-1.09%)
Sep 07, 2004	13.16	13.39	13.09	13.39	18,941	+0.20(+1.51%)
Sep 03, 2004	13.27	13.27	13.19	13.19	1,299	-0.27(-2.00%)
Sep 02, 2004	13.46	13.46	13.46	13.46	371	+0.27(+2.04%)
Sep 01, 2004	13.33	13.33	13.13	13.19	19,313	-0.10(-0.73%)
Aug 31, 2004	12.50	13.55	12.44	13.29	58,124	+0.84(+6.75%)
Aug 30, 2004	12.65	12.66	12.45	12.45	13,556	-0.25(-1.95%)
Aug 27, 2004	11.42	12.73	11.42	12.70	7,613	+0.09(+0.69%)
Aug 26, 2004	11.18	12.61	11.18	12.61	21,541	+0.97(+8.32%)
Aug 25, 2004	12.40	12.40	11.63	11.64	20,055	-0.80(-6.40%)
Aug 24, 2004	12.71	12.71	12.39	12.44	4,828	-0.25(-2.00%)
Aug 23, 2004	12.84	12.84	12.69	12.69	1,480	-0.02(-0.17%)
Aug 20, 2004	12.47	12.88	12.47	12.71	3,528	-0.11(-0.88%)
Aug 19, 2004	12.45	12.84	12.45	12.83	2,599	+0.16(+1.27%)
Aug 18, 2004	12.44	12.84	12.44	12.67	6,351	+0.09(+0.68%)
Aug 17, 2004	12.02	13.22	12.02	12.58	10,027	-0.59(-4.50%)
Aug 16, 2004	12.81	13.48	12.03	13.17	54,039	+0.25(+1.92%)
Aug 13, 2004	13.05	13.19	12.92	12.92	39,926	-0.18(-1.40%)
Aug 12, 2004	11.83	13.21	11.77	13.11	21,727	+0.32(+2.49%)
Aug 11, 2004	12.62	12.81	12.35	12.79	5,199	+0.43(+3.48%)
Aug 10, 2004	13.45	13.45	11.46	12.36	13,370	+0.24(+2.00%)
Aug 09, 2004	13.13	13.37	11.96	12.12	11,121	-1.08(-8.16%)
Aug 06, 2004	13.40	13.53	13.19	13.19	14,484	-0.27(-2.00%)
Aug 05, 2004	13.46	13.57	13.46	13.46	28,598	-0.09(-0.68%)
Aug 04, 2004	13.86	13.86	13.50	13.55	8,542	-0.15(-1.06%)
Aug 03, 2004	13.38	13.73	13.21	13.70	82,282	+0.31(+2.33%)
Aug 02, 2004	13.86	13.86	12.41	13.39	38,254	-0.23(-1.66%)
Jul 30, 2004	12.07	13.65	12.06	13.61	49,211	+0.10(+0.76%)
Jul 29, 2004	12.15	13.52	12.15	13.51	30,083	+1.02(+8.15%)
Jul 28, 2004	11.93	12.49	11.86	12.49	3,156	-0.02(-0.17%)
Jul 27, 2004	12.07	12.51	12.07	12.51	1,299	-0.18(-1.44%)
Jul 26, 2004	12.92	12.92	11.58	12.70	5,571	-0.31(-2.40%)
Jul 23, 2004	12.36	13.01	12.36	13.01	3,156	-0.02(-0.12%)
Jul 22, 2004	11.92	13.03	11.92	13.03	5,013	+0.05(+0.37%)
Jul 21, 2004	12.98	12.98	12.98	12.98	0	+0.00(+0.00%)
Jul 20, 2004	12.98	12.98	12.98	12.98	0	+0.00(+0.00%)
Jul 19, 2004	13.01	13.01	12.98	12.98	371	-0.02(-0.13%)
Jul 16, 2004	13.11	13.11	12.86	12.99	7,985	-0.15(-1.11%)
Jul 15, 2004	13.19	13.19	13.09	13.14	2,971	-0.04(-0.33%)
Jul 14, 2004	13.17	13.18	13.17	13.18	928	-0.01(-0.04%)
Jul 13, 2004	13.19	13.19	13.19	13.19	742	-0.11(-0.85%)
Jul 12, 2004	13.30	13.30	13.30	13.30	1,671	+0.11(+0.86%)
Jul 09, 2004	13.12	13.22	13.12	13.19	3,899	+0.08(+0.58%)
Jul 08, 2004	13.11	13.11	13.11	13.11	185	+0.11(+0.87%)
Jul 07, 2004	13.12	13.12	13.00	13.00	557	+0.08(+0.58%)
Jul 06, 2004	12.95	12.95	12.91	12.92	20,055	-0.13(-0.99%)
Jul 02, 2004	13.06	13.06	12.92	13.05	3,528	-0.06(-0.49%)
Jul 01, 2004	12.66	13.22	12.65	13.12	32,869	+0.44(+3.43%)
Jun 30, 2004	12.38	12.68	12.38	12.68	12,442	+0.26(+2.13%)
Jun 29, 2004	12.29	12.42	12.29	12.42	2,785	+0.06(+0.48%)
Jun 28, 2004	11.97	12.42	11.92	12.36	10,213	+0.13(+1.10%)
Jun 25, 2004	12.22	12.22	12.22	12.22	928	+0.00(+0.00%)
Jun 24, 2004	11.96	12.43	11.78	12.22	12,999	+0.26(+2.21%)
Jun 23, 2004	12.42	12.42	11.71	11.96	6,128	-0.46(-3.73%)
Jun 22, 2004	12.36	12.42	12.36	12.42	1,671	-0.04(-0.35%)
Jun 21, 2004	12.47	12.52	12.39	12.47	13,927	+0.00(+0.00%)
Jun 18, 2004	12.39	12.47	12.26	12.47	3,714	+0.08(+0.65%)
Jun 17, 2004	12.39	12.39	12.37	12.39	5,385	-0.08(-0.65%)
Jun 16, 2004	11.64	12.47	11.58	12.47	6,128	+0.00(+0.00%)
Jun 15, 2004	10.94	12.55	10.94	12.47	9,099	+0.04(+0.34%)
Jun 14, 2004	12.68	12.90	12.42	12.42	5,199	-0.11(-0.90%)
Jun 10, 2004	12.52	12.68	12.39	12.54	27,669	+0.02(+0.13%)
Jun 09, 2004	12.36	12.59	12.33	12.52	16,527	+0.16(+1.31%)
Jun 08, 2004	11.98	12.36	11.95	12.36	11,884	+0.38(+3.19%)
Jun 07, 2004	11.74	11.98	11.60	11.98	3,899	+0.12(+1.05%)
Jun 04, 2004	11.13	11.98	11.13	11.85	30,269	+0.01(+0.05%)
Jun 03, 2004	11.42	11.85	11.02	11.85	23,398	+0.42(+3.68%)
Jun 02, 2004	11.63	11.66	11.43	11.43	4,456	-0.26(-2.21%)

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.