| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 14, 1995 | 7.88 | 7.88 | 7.88 | 7.88 | 5,400 | 3.32 | | Mar 13, 1995 | 7.88 | 7.88 | 7.88 | 7.88 | 30,000 | 3.32 | | Mar 10, 1995 | 7.94 | 7.94 | 7.88 | 7.88 | 2,400 | 3.32 | | Mar 9, 1995 | 7.88 | 7.88 | 7.88 | 7.88 | 1,200 | 3.32 | | Mar 8, 1995 | 7.75 | 7.75 | 7.75 | 7.75 | 11,400 | 3.27 | | Mar 7, 1995 | 7.75 | 7.75 | 7.75 | 7.75 | 37,600 | 3.27 | | Mar 6, 1995 | 7.69 | 7.69 | 7.69 | 7.69 | 0 | 3.24 | | Mar 3, 1995 | 7.69 | 7.69 | 7.69 | 7.69 | 2,400 | 3.24 | | Mar 2, 1995 | 7.69 | 7.69 | 7.69 | 7.69 | 3,600 | 3.24 | | Mar 1, 1995 | 7.69 | 7.69 | 7.57 | 7.57 | 6,200 | 3.19 | | Feb 28, 1995 | 7.50 | 7.62 | 7.50 | 7.62 | 82,400 | 3.22 | | Feb 27, 1995 | 7.38 | 7.38 | 7.38 | 7.38 | 0 | 3.11 | | Feb 24, 1995 | 7.38 | 7.38 | 7.38 | 7.38 | 1,400 | 3.11 | | Feb 23, 1995 | 7.44 | 7.44 | 7.44 | 7.44 | 2,400 | 3.14 | | Feb 22, 1995 | 7.38 | 7.50 | 7.38 | 7.50 | 14,000 | 3.16 | | Feb 21, 1995 | 7.38 | 7.44 | 7.38 | 7.38 | 12,800 | 3.11 | | Feb 20, 1995 | 7.32 | 7.32 | 7.32 | 7.32 | 4,000 | 3.09 | | Feb 17, 1995 | 7.38 | 7.38 | 7.38 | 7.38 | 0 | 3.11 | | Feb 16, 1995 | 7.38 | 7.38 | 7.38 | 7.38 | 0 | 3.11 | | Feb 15, 1995 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | 3.19 | | Feb 14, 1995 | 7.38 | 7.38 | 7.38 | 7.38 | 200 | 3.11 | | Feb 13, 1995 | 7.38 | 7.38 | 7.38 | 7.38 | 2,000 | 3.11 | | Feb 10, 1995 | 7.38 | 7.38 | 7.32 | 7.32 | 5,400 | 3.09 | | Feb 9, 1995 | 7.38 | 7.38 | 7.38 | 7.38 | 0 | 3.11 | | Feb 8, 1995 | 7.38 | 7.38 | 7.38 | 7.38 | 0 | 3.11 | | Feb 7, 1995 | 7.32 | 7.38 | 7.32 | 7.38 | 800 | 3.11 | | Feb 6, 1995 | 7.32 | 7.38 | 7.32 | 7.32 | 2,800 | 3.09 | | Feb 3, 1995 | 7.50 | 7.50 | 7.50 | 7.50 | 245,600 | 3.16 | | Feb 2, 1995 | 7.44 | 7.44 | 7.44 | 7.44 | 800 | 3.14 | | Feb 1, 1995 | 7.50 | 7.50 | 7.25 | 7.44 | 109,400 | 3.14 | | Jan 31, 1995 | 7.25 | 7.50 | 7.25 | 7.50 | 8,000 | 3.16 | | Jan 30, 1995 | 7.25 | 7.25 | 7.25 | 7.25 | 400 | 3.06 | | Jan 27, 1995 | 7.25 | 7.25 | 7.25 | 7.25 | 400 | 3.06 | | Jan 26, 1995 | 7.38 | 7.38 | 7.38 | 7.38 | 200 | 3.11 | | Jan 25, 1995 | 7.38 | 7.38 | 7.38 | 7.38 | 400 | 3.11 | | Jan 24, 1995 | 7.25 | 7.25 | 7.25 | 7.25 | 200 | 3.06 | | Jan 23, 1995 | 7.32 | 7.32 | 7.32 | 7.32 | 0 | 3.09 | | Jan 20, 1995 | 7.50 | 7.50 | 7.32 | 7.32 | 11,000 | 3.09 | | Jan 19, 1995 | 7.57 | 7.57 | 7.57 | 7.57 | 0 | 3.19 | | Jan 18, 1995 | 7.62 | 7.62 | 7.50 | 7.57 | 3,200 | 3.19 | | Jan 17, 1995 | 7.75 | 7.75 | 7.62 | 7.62 | 2,800 | 3.22 | | Jan 16, 1995 | 7.75 | 7.75 | 7.75 | 7.75 | 200 | 3.27 | | Jan 13, 1995 | 7.75 | 7.75 | 7.62 | 7.62 | 7,200 | 3.22 | | Jan 12, 1995 | 7.75 | 7.75 | 7.75 | 7.75 | 0 | 3.27 | |
* Close price adjusted for dividends and splits. |
|
0.13(0.27%) May 17, 3:59PM EDT
Download to Spreadsheet