| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Apr 20, 1993 | 10.25 | 10.63 | 10.25 | 10.50 | 101,400 | 8.90 | | Apr 19, 1993 | 10.63 | 10.63 | 10.13 | 10.63 | 97,700 | 9.01 | | Apr 16, 1993 | 10.50 | 10.75 | 10.13 | 10.75 | 38,700 | 9.11 | | Apr 15, 1993 | 10.50 | 10.63 | 10.13 | 10.13 | 65,900 | 8.59 | | Apr 14, 1993 | 10.50 | 10.50 | 10.25 | 10.25 | 33,500 | 8.69 | | Apr 13, 1993 | 10.25 | 10.50 | 10.25 | 10.38 | 34,900 | 8.80 | | Apr 12, 1993 | 10.50 | 10.50 | 10.00 | 10.25 | 20,100 | 8.69 | | Apr 8, 1993 | 10.25 | 10.25 | 10.00 | 10.00 | 17,600 | 8.48 | | Apr 7, 1993 | 10.00 | 10.25 | 10.00 | 10.13 | 11,900 | 8.59 | | Apr 6, 1993 | 10.13 | 10.25 | 10.13 | 10.13 | 25,100 | 8.59 | | Apr 5, 1993 | 10.50 | 10.50 | 10.13 | 10.13 | 26,800 | 8.59 | | Apr 2, 1993 | 11.13 | 11.13 | 10.00 | 10.50 | 88,600 | 8.90 | | Apr 1, 1993 | 10.88 | 11.13 | 10.50 | 10.50 | 45,400 | 8.90 | | Mar 31, 1993 | 11.00 | 11.25 | 10.50 | 11.00 | 65,200 | 9.33 | | Mar 30, 1993 | 10.38 | 11.75 | 10.38 | 10.50 | 84,300 | 8.90 | | Mar 29, 1993 | 11.50 | 12.00 | 11.00 | 11.63 | 100,300 | 9.86 | | Mar 26, 1993 | 11.50 | 12.25 | 11.38 | 11.75 | 99,800 | 9.96 | | Mar 25, 1993 | 11.25 | 11.75 | 10.75 | 11.50 | 315,800 | 9.75 | | Mar 24, 1993 | 11.50 | 11.50 | 10.75 | 11.00 | 302,900 | 9.33 | | Mar 23, 1993 | 11.50 | 12.00 | 9.50 | 10.88 | 846,200 | 9.22 | |
* Close price adjusted for dividends and splits. |
|
0.04(1.02%) May 17, 4:00PM EDT
Download to Spreadsheet