| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Aug 8, 1994 | 9.25 | 9.25 | 9.25 | 9.25 | 10,600 | 4.63 | | Aug 5, 1994 | 9.38 | 9.63 | 9.25 | 9.63 | 5,800 | 4.81 | | Aug 4, 1994 | 9.38 | 9.75 | 9.38 | 9.38 | 43,600 | 4.69 | | Aug 3, 1994 | 9.75 | 9.75 | 9.38 | 9.75 | 41,800 | 4.88 | | Aug 2, 1994 | 9.25 | 9.63 | 9.12 | 9.50 | 139,200 | 4.75 | | Aug 1, 1994 | 9.12 | 9.50 | 9.12 | 9.50 | 7,000 | 4.75 | | Jul 29, 1994 | 9.25 | 9.38 | 9.12 | 9.19 | 120,000 | 4.59 | | Jul 27, 1994 | 8.88 | 9.50 | 8.88 | 9.12 | 104,400 | 4.56 | | Jul 26, 1994 | 8.88 | 8.88 | 8.88 | 8.88 | 22,200 | 4.44 | | Jul 25, 1994 | 8.88 | 9.25 | 8.88 | 9.00 | 24,000 | 4.50 | | Jul 22, 1994 | 9.00 | 9.12 | 8.88 | 8.88 | 40,800 | 4.44 | | Jul 21, 1994 | 9.25 | 9.25 | 9.00 | 9.00 | 22,200 | 4.50 | | Jul 20, 1994 | 9.12 | 9.25 | 9.00 | 9.00 | 56,200 | 4.50 | | Jul 19, 1994 | 9.00 | 9.00 | 9.00 | 9.00 | 10,000 | 4.50 | | Jul 18, 1994 | 9.00 | 9.00 | 9.00 | 9.00 | 10,000 | 4.50 | | Jul 15, 1994 | 9.00 | 9.00 | 9.00 | 9.00 | 15,000 | 4.50 | | Jul 14, 1994 | 9.00 | 9.00 | 9.00 | 9.00 | 8,000 | 4.50 | | Jul 13, 1994 | 9.12 | 9.25 | 9.00 | 9.00 | 70,400 | 4.50 | | Jul 12, 1994 | 9.12 | 9.50 | 9.12 | 9.12 | 13,400 | 4.56 | | Jul 11, 1994 | 9.50 | 9.50 | 9.12 | 9.50 | 21,800 | 4.75 | | Jul 8, 1994 | 9.12 | 9.50 | 9.12 | 9.50 | 13,000 | 4.75 | | Jul 7, 1994 | 9.38 | 9.50 | 9.12 | 9.50 | 16,800 | 4.75 | | Jul 6, 1994 | 9.38 | 9.38 | 9.00 | 9.38 | 9,200 | 4.69 | | Jul 5, 1994 | 9.38 | 9.38 | 9.00 | 9.00 | 10,200 | 4.50 | | Jul 1, 1994 | 9.38 | 9.38 | 9.38 | 9.38 | 3,200 | 4.69 | | Jun 30, 1994 | 8.88 | 9.50 | 8.88 | 9.12 | 283,600 | 4.56 | | Jun 29, 1994 | 10.25 | 10.25 | 8.88 | 8.88 | 284,400 | 4.44 | | Jun 28, 1994 | 10.25 | 10.62 | 10.25 | 10.62 | 28,600 | 5.31 | | Jun 27, 1994 | 10.25 | 10.50 | 10.25 | 10.25 | 29,000 | 5.12 | | Jun 24, 1994 | 10.50 | 10.62 | 10.25 | 10.25 | 48,400 | 5.12 | | Jun 23, 1994 | 10.88 | 10.88 | 10.50 | 10.50 | 18,400 | 5.25 | | Jun 22, 1994 | 10.50 | 10.88 | 10.50 | 10.88 | 82,200 | 5.44 | | Jun 21, 1994 | 10.75 | 11.00 | 10.50 | 10.50 | 86,800 | 5.25 | | Jun 20, 1994 | 11.00 | 11.00 | 10.75 | 11.00 | 47,400 | 5.50 | | Jun 17, 1994 | 11.00 | 11.00 | 10.75 | 11.00 | 147,200 | 5.50 | | Jun 16, 1994 | 10.25 | 10.88 | 10.25 | 10.88 | 152,400 | 5.44 | | Jun 15, 1994 | 11.00 | 11.25 | 10.25 | 10.38 | 383,600 | 5.19 | | Jun 14, 1994 | 12.00 | 12.12 | 11.00 | 11.00 | 334,600 | 5.50 | | Jun 13, 1994 | 13.12 | 13.12 | 12.00 | 12.12 | 760,400 | 6.06 | | Jun 10, 1994 | 13.50 | 13.75 | 13.00 | 13.00 | 4,020,200 | 6.50 | |
* Close price adjusted for dividends and splits. |
|
0.28(1.00%) 4:04PM EDT|After Hours
:
27.53 
Download to Spreadsheet