| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Mar 10, 1993 | 5.88 | 5.88 | 5.25 | 5.25 | 9,000 | 2.85 | | Mar 9, 1993 | 5.75 | 6.00 | 5.63 | 5.88 | 61,400 | 3.19 | | Mar 8, 1993 | 5.75 | 6.38 | 5.75 | 5.75 | 9,000 | 3.12 | | Mar 5, 1993 | 5.75 | 6.38 | 5.75 | 6.00 | 10,400 | 3.26 | | Mar 4, 1993 | 6.75 | 6.75 | 5.75 | 6.13 | 105,000 | 3.33 | | Mar 3, 1993 | 6.13 | 6.75 | 6.13 | 6.13 | 11,300 | 3.33 | | Mar 2, 1993 | 6.25 | 6.75 | 6.13 | 6.75 | 115,700 | 3.66 | | Mar 1, 1993 | 6.50 | 6.75 | 6.25 | 6.75 | 33,500 | 3.66 | | Feb 26, 1993 | 7.00 | 7.00 | 6.50 | 6.69 | 200,500 | 3.63 | | Feb 25, 1993 | 6.50 | 7.00 | 6.50 | 7.00 | 24,300 | 3.80 | | Feb 24, 1993 | 6.50 | 7.00 | 6.13 | 6.50 | 155,900 | 3.53 | | Feb 23, 1993 | 6.13 | 6.50 | 6.13 | 6.50 | 29,800 | 3.53 | | Feb 22, 1993 | 6.50 | 6.50 | 6.00 | 6.13 | 64,200 | 3.33 | | Feb 19, 1993 | 6.00 | 6.50 | 6.00 | 6.50 | 145,900 | 3.53 | | Feb 18, 1993 | 6.00 | 6.50 | 6.00 | 6.50 | 49,900 | 3.53 | | Feb 17, 1993 | 6.00 | 6.75 | 6.00 | 6.50 | 129,000 | 3.53 | | Feb 16, 1993 | 6.50 | 6.50 | 6.00 | 6.00 | 91,600 | 3.26 | | Feb 12, 1993 | 5.38 | 6.75 | 5.38 | 6.00 | 203,900 | 3.26 | | Feb 11, 1993 | 5.38 | 5.88 | 5.38 | 5.38 | 13,300 | 2.92 | | Feb 10, 1993 | 5.75 | 5.75 | 5.38 | 5.50 | 17,900 | 2.99 | | Feb 9, 1993 | 6.13 | 6.25 | 5.38 | 5.38 | 122,200 | 2.92 | | Feb 8, 1993 | 5.50 | 6.13 | 5.50 | 6.13 | 202,300 | 3.33 | | Feb 5, 1993 | 5.13 | 6.00 | 5.13 | 5.50 | 67,600 | 2.99 | | Feb 4, 1993 | 5.13 | 5.50 | 5.13 | 5.38 | 52,600 | 2.92 | | Feb 3, 1993 | 5.13 | 5.50 | 5.13 | 5.13 | 12,300 | 2.78 | | Feb 2, 1993 | 5.13 | 5.50 | 5.13 | 5.38 | 108,900 | 2.92 | | Feb 1, 1993 | 5.00 | 5.50 | 5.00 | 5.13 | 91,200 | 2.78 | | Jan 29, 1993 | 5.75 | 5.75 | 5.00 | 5.25 | 9,800 | 2.85 | | Jan 28, 1993 | 5.75 | 6.50 | 5.00 | 5.50 | 38,200 | 2.99 | | Jan 27, 1993 | 5.00 | 6.50 | 5.00 | 5.75 | 68,100 | 3.12 | | Jan 26, 1993 | 4.75 | 5.50 | 4.75 | 5.00 | 8,200 | 2.71 | | Jan 25, 1993 | 4.50 | 5.25 | 4.50 | 4.75 | 66,400 | 2.58 | | Jan 22, 1993 | 5.00 | 5.00 | 4.50 | 5.00 | 5,800 | 2.71 | | Jan 21, 1993 | 5.00 | 5.00 | 4.50 | 4.50 | 8,600 | 2.44 | | Jan 20, 1993 | 5.00 | 5.00 | 4.50 | 4.50 | 20,600 | 2.44 | | Jan 19, 1993 | 4.50 | 5.00 | 4.50 | 4.50 | 255,900 | 2.44 | |
* Close price adjusted for dividends and splits. |
|
0.30(0.59%) May 17, 4:00PM EDT|After Hours
:
51.47 
Download to Spreadsheet