|
Closing price on 1/24/2013
|
|
| Open |
105.00 |
| High |
108.00 |
| Low |
104.00 |
| Volume |
4,050 |
| Split-adjusted Price |
55.07 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/24/2013
|
+2.00 / +1.90%
|
105.00
|
108.00
|
104.00
|
107.00
|
107.00
|
55.07
|
4,050
|
|
|
1/23/2013
|
-1.00 / -0.94%
|
106.00
|
107.00
|
104.00
|
105.00
|
105.00
|
54.05
|
39,270
|
|
|
1/22/2013
|
-2.00 / -1.85%
|
109.00
|
109.00
|
106.00
|
106.00
|
106.00
|
54.56
|
143,450
|
|
|
1/21/2013
|
-2.00 / -1.82%
|
111.00
|
112.00
|
107.00
|
108.00
|
108.00
|
55.59
|
181,750
|
|
|
1/18/2013
|
-2.00 / -1.79%
|
114.00
|
114.00
|
108.00
|
110.00
|
110.00
|
56.62
|
89,050
|
|
|
1/17/2013
|
-2.00 / -1.75%
|
113.00
|
116.00
|
111.00
|
112.00
|
112.00
|
57.65
|
87,070
|
|
|
1/16/2013
|
-2.00 / -1.72%
|
116.00
|
116.00
|
114.00
|
114.00
|
114.00
|
58.68
|
21,320
|
|
|
1/15/2013
|
0.00 / 0.00%
|
116.00
|
116.00
|
112.00
|
116.00
|
116.00
|
59.71
|
63,030
|
|
|
1/14/2013
|
-4.00 / -3.33%
|
119.00
|
119.00
|
115.00
|
116.00
|
116.00
|
59.71
|
70,350
|
|
|
1/11/2013
|
0.00 / 0.00%
|
125.00
|
125.00
|
120.00
|
120.00
|
120.00
|
61.77
|
170,590
|
|
|
1/10/2013
|
+5.00 / +4.35%
|
117.00
|
120.00
|
114.00
|
120.00
|
120.00
|
61.77
|
429,030
|
|
|
1/9/2013
|
+5.00 / +4.55%
|
115.00
|
115.00
|
114.00
|
115.00
|
115.00
|
59.19
|
409,840
|
|
|
1/8/2013
|
+5.00 / +4.76%
|
106.00
|
110.00
|
106.00
|
110.00
|
110.00
|
56.62
|
825,320
|
|
|
1/7/2013
|
+3.00 / +2.94%
|
102.00
|
107.00
|
100.00
|
105.00
|
105.00
|
54.05
|
294,230
|
|
|
1/4/2013
|
+1.00 / +0.99%
|
101.00
|
102.00
|
101.00
|
102.00
|
102.00
|
52.50
|
81,720
|
|
|
1/3/2013
|
0.00 / 0.00%
|
103.00
|
103.00
|
99.00
|
101.00
|
101.00
|
51.99
|
50,760
|
|
|
1/2/2013
|
-1.00 / -0.98%
|
102.00
|
103.00
|
100.00
|
101.00
|
101.00
|
51.99
|
660,990
|
|
|
12/28/2012
|
0.00 / 0.00%
|
102.00
|
102.00
|
99.50
|
102.00
|
102.00
|
52.50
|
21,580
|
|
|
12/27/2012
|
0.00 / 0.00%
|
102.00
|
102.00
|
101.00
|
102.00
|
102.00
|
52.50
|
3,303,690
|
|
|
12/26/2012
|
+1.00 / +0.99%
|
98.00
|
102.00
|
98.00
|
102.00
|
102.00
|
52.50
|
3,700
|
|
|
12/25/2012
|
0.00 / 0.00%
|
98.00
|
101.00
|
98.00
|
101.00
|
101.00
|
51.99
|
1,420
|
|
|
12/24/2012
|
+2.00 / +2.02%
|
101.00
|
101.00
|
98.00
|
101.00
|
101.00
|
51.99
|
3,320,610
|
|
|
12/21/2012
|
-4.00 / -3.88%
|
99.00
|
104.00
|
99.00
|
99.00
|
99.00
|
50.96
|
2,384,520
|
|
|
12/20/2012
|
+4.50 / +4.57%
|
98.50
|
103.00
|
97.50
|
103.00
|
103.00
|
53.02
|
77,050
|
|
|
12/19/2012
|
+2.00 / +2.07%
|
96.00
|
98.50
|
96.00
|
98.50
|
98.50
|
50.70
|
68,680
|
|
|
12/18/2012
|
0.00 / 0.00%
|
96.50
|
96.50
|
95.00
|
96.50
|
96.50
|
49.67
|
132,250
|
|
|
12/17/2012
|
-0.50 / -0.52%
|
97.00
|
97.00
|
94.00
|
96.50
|
96.50
|
49.67
|
9,860
|
|
|
12/14/2012
|
+0.50 / +0.52%
|
97.00
|
97.50
|
96.50
|
97.00
|
97.00
|
49.93
|
46,060
|
|
|
12/13/2012
|
+0.50 / +0.52%
|
96.50
|
97.00
|
95.00
|
96.50
|
96.50
|
49.67
|
87,500
|
|
|
12/12/2012
|
-0.50 / -0.52%
|
96.50
|
97.00
|
96.00
|
96.00
|
96.00
|
49.41
|
178,470
|
|
|