|
Closing price on 1/19/2011
|
|
| Open |
84.50 |
| High |
84.50 |
| Low |
81.00 |
| Volume |
84,390 |
| Split-adjusted Price |
43.49 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/19/2011
|
+4.00 / +4.97%
|
84.50
|
84.50
|
81.00
|
84.50
|
84.50
|
43.49
|
84,390
|
|
|
1/18/2011
|
+3.50 / +4.55%
|
77.00
|
80.50
|
77.00
|
80.50
|
80.50
|
41.43
|
51,280
|
|
|
1/17/2011
|
+3.50 / +4.76%
|
73.50
|
77.00
|
73.50
|
77.00
|
77.00
|
39.63
|
87,600
|
|
|
1/14/2011
|
-0.50 / -0.68%
|
76.50
|
76.50
|
73.50
|
73.50
|
73.50
|
37.83
|
52,060
|
|
|
1/13/2011
|
-1.00 / -1.33%
|
77.00
|
77.00
|
73.50
|
74.00
|
74.00
|
38.09
|
69,830
|
|
|
1/12/2011
|
-1.00 / -1.32%
|
78.00
|
78.00
|
74.50
|
75.00
|
75.00
|
38.60
|
35,380
|
|
|
1/11/2011
|
+1.00 / +1.33%
|
77.00
|
77.00
|
73.50
|
76.00
|
76.00
|
39.12
|
11,000
|
|
|
1/10/2011
|
-2.00 / -2.60%
|
79.50
|
79.50
|
75.00
|
75.00
|
75.00
|
38.60
|
2,170
|
|
|
1/7/2011
|
0.00 / 0.00%
|
78.00
|
78.00
|
75.50
|
77.00
|
77.00
|
39.63
|
59,940
|
|
|
1/6/2011
|
0.00 / 0.00%
|
78.00
|
78.00
|
76.00
|
77.00
|
77.00
|
39.63
|
350
|
|
|
1/5/2011
|
-1.00 / -1.28%
|
78.50
|
80.00
|
76.50
|
77.00
|
77.00
|
39.63
|
56,180
|
|
|
1/4/2011
|
+3.00 / +4.00%
|
77.00
|
78.00
|
72.00
|
78.00
|
78.00
|
40.15
|
5,480
|
|
|
12/31/2010
|
+2.00 / +2.74%
|
69.50
|
75.00
|
69.50
|
75.00
|
75.00
|
38.60
|
61,460
|
|
|
12/30/2010
|
+2.00 / +2.82%
|
72.00
|
73.00
|
71.00
|
73.00
|
73.00
|
37.57
|
2,410
|
|
|
12/29/2010
|
+2.50 / +3.65%
|
69.50
|
71.00
|
69.00
|
71.00
|
71.00
|
36.54
|
15,140
|
|
|
12/28/2010
|
+2.50 / +3.79%
|
68.50
|
68.50
|
66.00
|
68.50
|
68.50
|
35.26
|
4,090
|
|
|
12/27/2010
|
-2.00 / -2.94%
|
70.00
|
70.00
|
65.50
|
66.00
|
66.00
|
33.97
|
2,790
|
|
|
12/24/2010
|
+1.00 / +1.49%
|
68.00
|
69.50
|
64.00
|
68.00
|
68.00
|
35.00
|
43,660
|
|
|
12/23/2010
|
-2.00 / -2.90%
|
69.50
|
70.00
|
67.00
|
67.00
|
67.00
|
34.49
|
97,420
|
|
|
12/22/2010
|
+3.00 / +4.55%
|
67.00
|
69.00
|
67.00
|
69.00
|
69.00
|
35.52
|
104,440
|
|
|
12/21/2010
|
+2.00 / +3.13%
|
64.00
|
66.00
|
64.00
|
66.00
|
66.00
|
33.97
|
68,970
|
|
|
12/20/2010
|
0.00 / 0.00%
|
65.50
|
65.50
|
64.00
|
64.00
|
64.00
|
32.94
|
31,410
|
|
|
12/17/2010
|
+1.00 / +1.59%
|
65.00
|
65.50
|
64.00
|
64.00
|
64.00
|
32.94
|
3,440
|
|
|
12/16/2010
|
-2.00 / -3.08%
|
62.50
|
66.00
|
62.50
|
63.00
|
63.00
|
32.43
|
163,730
|
|
|
12/15/2010
|
+1.00 / +1.56%
|
64.00
|
65.00
|
62.00
|
65.00
|
65.00
|
33.46
|
48,060
|
|
|
12/14/2010
|
0.00 / 0.00%
|
65.00
|
65.00
|
61.50
|
64.00
|
64.00
|
32.94
|
38,850
|
|
|
12/13/2010
|
+2.00 / +3.23%
|
62.50
|
64.50
|
62.50
|
64.00
|
64.00
|
32.94
|
26,590
|
|
|
12/10/2010
|
+0.50 / +0.81%
|
62.50
|
62.50
|
58.50
|
62.00
|
62.00
|
31.91
|
31,410
|
|
|
12/9/2010
|
+0.50 / +0.82%
|
61.00
|
63.00
|
61.00
|
61.50
|
61.50
|
31.66
|
17,640
|
|
|
12/8/2010
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.00
|
31.40
|
60,390
|
|
|