|
Closing price on 11/28/2012
|
|
| Open |
88.00 |
| High |
89.50 |
| Low |
86.00 |
| Volume |
18,800 |
| Split-adjusted Price |
44.27 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2012
|
-2.00 / -2.27%
|
88.00
|
89.50
|
86.00
|
86.00
|
86.00
|
44.27
|
18,800
|
|
|
11/27/2012
|
0.00 / 0.00%
|
88.00
|
88.50
|
87.50
|
88.00
|
88.00
|
45.30
|
20,820
|
|
|
11/26/2012
|
-2.50 / -2.76%
|
93.50
|
93.50
|
88.00
|
88.00
|
88.00
|
45.30
|
46,140
|
|
|
11/23/2012
|
-2.00 / -2.16%
|
93.50
|
93.50
|
90.00
|
90.50
|
90.50
|
46.58
|
23,850
|
|
|
11/22/2012
|
-1.50 / -1.60%
|
93.50
|
94.00
|
92.50
|
92.50
|
92.50
|
47.61
|
3,100
|
|
|
11/21/2012
|
-1.00 / -1.05%
|
93.00
|
94.50
|
92.50
|
94.00
|
94.00
|
48.38
|
1,370
|
|
|
11/20/2012
|
0.00 / 0.00%
|
96.00
|
96.00
|
92.50
|
95.00
|
95.00
|
48.90
|
29,710
|
|
|
11/19/2012
|
+0.50 / +0.53%
|
96.00
|
96.00
|
93.00
|
95.00
|
95.00
|
48.90
|
1,950
|
|
|
11/16/2012
|
0.00 / 0.00%
|
94.50
|
94.50
|
91.00
|
94.50
|
94.50
|
48.64
|
15,800
|
|
|
11/15/2012
|
0.00 / 0.00%
|
96.00
|
96.00
|
94.00
|
94.50
|
94.50
|
48.64
|
490
|
|
|
11/14/2012
|
-2.00 / -2.07%
|
96.00
|
96.50
|
94.00
|
94.50
|
94.50
|
48.64
|
7,920
|
|
|
11/13/2012
|
-0.50 / -0.52%
|
96.50
|
97.00
|
94.00
|
96.50
|
96.50
|
49.67
|
1,330
|
|
|
11/12/2012
|
0.00 / 0.00%
|
97.50
|
97.50
|
96.00
|
97.00
|
97.00
|
49.93
|
1,550
|
|
|
11/9/2012
|
0.00 / 0.00%
|
97.00
|
97.00
|
96.00
|
97.00
|
97.00
|
49.93
|
21,400
|
|
|
11/8/2012
|
+4.00 / +4.30%
|
94.00
|
97.00
|
91.50
|
97.00
|
97.00
|
49.93
|
90,690
|
|
|
11/7/2012
|
0.00 / 0.00%
|
93.00
|
93.50
|
90.50
|
93.00
|
93.00
|
47.87
|
3,930
|
|
|
11/6/2012
|
+1.00 / +1.09%
|
93.50
|
93.50
|
92.00
|
93.00
|
93.00
|
47.87
|
5,510
|
|
|
11/5/2012
|
+3.00 / +3.37%
|
92.00
|
92.00
|
90.00
|
92.00
|
92.00
|
47.35
|
350
|
|
|
11/2/2012
|
-4.50 / -4.81%
|
92.50
|
94.00
|
89.00
|
89.00
|
89.00
|
45.81
|
22,840
|
|
|
11/1/2012
|
-1.00 / -1.06%
|
95.00
|
95.00
|
93.50
|
93.50
|
93.50
|
48.13
|
18,250
|
|
|
10/31/2012
|
-0.50 / -0.53%
|
93.50
|
95.00
|
93.50
|
94.50
|
94.50
|
48.64
|
750
|
|
|
10/30/2012
|
0.00 / 0.00%
|
93.00
|
95.00
|
93.00
|
95.00
|
95.00
|
48.90
|
2,110
|
|
|
10/29/2012
|
0.00 / 0.00%
|
93.50
|
95.50
|
93.50
|
95.00
|
95.00
|
48.90
|
1,190
|
|
|
10/26/2012
|
+2.00 / +2.15%
|
95.00
|
95.00
|
93.50
|
95.00
|
95.00
|
48.90
|
1,950
|
|
|
10/25/2012
|
-1.50 / -1.59%
|
95.00
|
96.00
|
93.00
|
93.00
|
93.00
|
47.87
|
50,310
|
|
|
10/24/2012
|
-0.50 / -0.53%
|
95.00
|
96.00
|
94.50
|
94.50
|
94.50
|
48.64
|
17,610
|
|
|
10/23/2012
|
0.00 / 0.00%
|
95.00
|
95.50
|
94.00
|
95.00
|
95.00
|
48.90
|
6,890
|
|
|
10/22/2012
|
-1.00 / -1.04%
|
96.00
|
96.00
|
95.00
|
95.00
|
95.00
|
48.90
|
7,270
|
|
|
10/19/2012
|
-2.00 / -2.04%
|
98.00
|
98.00
|
95.50
|
96.00
|
96.00
|
49.41
|
12,600
|
|
|
10/18/2012
|
+0.50 / +0.51%
|
97.50
|
98.00
|
97.00
|
98.00
|
98.00
|
50.44
|
62,750
|
|
|