| Date | Open | High | Low | Close | Volume | Adj Close*
|
|---|
| Oct 20, 1995 | 11.25 | 11.50 | 11.25 | 11.25 | 239,400 | 3.75 | | Oct 19, 1995 | 11.25 | 11.38 | 11.25 | 11.25 | 59,700 | 3.75 | | Oct 18, 1995 | 12.00 | 12.00 | 11.38 | 11.38 | 273,000 | 3.79 | | Oct 17, 1995 | 12.12 | 12.38 | 11.50 | 11.87 | 485,400 | 3.96 | | Oct 16, 1995 | 11.87 | 12.12 | 11.87 | 11.87 | 213,600 | 3.96 | | Oct 13, 1995 | 12.12 | 12.12 | 11.87 | 11.87 | 380,100 | 3.96 | | Oct 12, 1995 | 12.00 | 12.25 | 11.87 | 11.87 | 323,700 | 3.96 | | Oct 11, 1995 | 12.00 | 12.25 | 11.87 | 11.87 | 130,200 | 3.96 | | Oct 10, 1995 | 11.87 | 12.12 | 11.87 | 11.87 | 200,100 | 3.96 | | Oct 9, 1995 | 12.12 | 12.25 | 12.00 | 12.00 | 440,100 | 4.00 | | Oct 6, 1995 | 11.87 | 12.88 | 11.75 | 11.75 | 351,600 | 3.92 | | Oct 5, 1995 | 12.00 | 12.12 | 10.75 | 11.87 | 879,900 | 3.96 | | Oct 4, 1995 | 12.75 | 12.75 | 12.00 | 12.00 | 369,300 | 4.00 | | Oct 3, 1995 | 13.37 | 13.50 | 12.75 | 12.75 | 279,000 | 4.25 | | Oct 2, 1995 | 13.37 | 13.50 | 13.37 | 13.37 | 136,800 | 4.46 | | Sep 29, 1995 | 13.37 | 13.50 | 13.37 | 13.50 | 220,500 | 4.50 | | Sep 28, 1995 | 13.63 | 13.63 | 13.25 | 13.37 | 403,800 | 4.46 | | Sep 27, 1995 | 13.75 | 13.75 | 13.25 | 13.25 | 579,600 | 4.42 | | Sep 26, 1995 | 13.50 | 13.75 | 13.50 | 13.50 | 300,000 | 4.50 | | Sep 25, 1995 | 13.63 | 13.88 | 13.50 | 13.50 | 569,400 | 4.50 | |
* Close price adjusted for dividends and splits. |
|
0.01(0.45%) May 24, 4:03PM EDT
Download to Spreadsheet