|
Closing price on 12/8/2010
|
|
| Open |
62.00 |
| High |
62.00 |
| Low |
61.00 |
| Volume |
60,390 |
| Split-adjusted Price |
31.40 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2010
|
0.00 / 0.00%
|
62.00
|
62.00
|
61.00
|
61.00
|
61.00
|
31.40
|
60,390
|
|
|
12/7/2010
|
0.00 / 0.00%
|
60.00
|
61.00
|
58.50
|
61.00
|
61.00
|
31.40
|
63,480
|
|
|
12/6/2010
|
-2.50 / -3.94%
|
62.00
|
62.50
|
60.50
|
61.00
|
61.00
|
31.40
|
53,160
|
|
|
12/3/2010
|
-2.50 / -3.79%
|
66.00
|
66.00
|
63.50
|
63.50
|
63.50
|
32.68
|
12,350
|
|
|
12/2/2010
|
0.00 / 0.00%
|
65.00
|
66.00
|
63.50
|
66.00
|
66.00
|
33.97
|
7,580
|
|
|
12/1/2010
|
0.00 / 0.00%
|
66.00
|
67.00
|
65.00
|
66.00
|
66.00
|
33.97
|
20,670
|
|
|
11/30/2010
|
-0.50 / -0.75%
|
68.00
|
68.00
|
66.00
|
66.00
|
66.00
|
33.97
|
15,690
|
|
|
11/29/2010
|
-0.50 / -0.75%
|
65.50
|
66.50
|
65.00
|
66.50
|
66.50
|
34.23
|
18,630
|
|
|
11/26/2010
|
+2.00 / +3.08%
|
66.00
|
67.00
|
66.00
|
67.00
|
67.00
|
34.49
|
27,130
|
|
|
11/25/2010
|
+3.00 / +4.84%
|
62.00
|
65.00
|
62.00
|
65.00
|
65.00
|
33.46
|
53,540
|
|
|
11/24/2010
|
+1.00 / +1.64%
|
61.00
|
62.00
|
60.50
|
62.00
|
62.00
|
31.91
|
3,200
|
|
|
11/23/2010
|
-1.00 / -1.61%
|
62.50
|
62.50
|
61.00
|
61.00
|
61.00
|
31.40
|
16,230
|
|
|
11/22/2010
|
+1.00 / +1.64%
|
62.50
|
62.50
|
60.50
|
62.00
|
62.00
|
31.91
|
34,160
|
|
|
11/19/2010
|
-2.50 / -3.94%
|
65.00
|
65.00
|
61.00
|
61.00
|
61.00
|
31.40
|
31,560
|
|
|
11/18/2010
|
0.00 / 0.00%
|
63.50
|
65.00
|
63.00
|
63.50
|
63.50
|
32.68
|
26,150
|
|
|
11/17/2010
|
0.00 / 0.00%
|
63.50
|
63.50
|
63.00
|
63.50
|
63.50
|
32.68
|
6,580
|
|
|
11/16/2010
|
0.00 / 0.00%
|
62.50
|
64.00
|
62.00
|
63.50
|
63.50
|
32.68
|
12,600
|
|
|
11/15/2010
|
+0.50 / +0.79%
|
61.50
|
65.50
|
61.50
|
63.50
|
63.50
|
32.68
|
12,070
|
|
|
11/12/2010
|
+2.00 / +3.28%
|
63.00
|
64.00
|
61.00
|
63.00
|
63.00
|
32.43
|
22,910
|
|
|
11/11/2010
|
-2.00 / -3.17%
|
65.00
|
65.00
|
61.00
|
61.00
|
61.00
|
31.40
|
2,000
|
|
|
11/10/2010
|
0.00 / 0.00%
|
61.00
|
65.00
|
60.50
|
63.00
|
63.00
|
32.43
|
48,510
|
|
|
11/9/2010
|
-0.50 / -0.79%
|
66.50
|
66.50
|
63.00
|
63.00
|
63.00
|
32.43
|
39,600
|
|
|
11/8/2010
|
+3.00 / +4.96%
|
61.50
|
63.50
|
59.00
|
63.50
|
63.50
|
32.68
|
39,330
|
|
|
11/5/2010
|
+1.50 / +2.54%
|
60.50
|
61.00
|
58.50
|
60.50
|
60.50
|
31.14
|
48,980
|
|
|
11/4/2010
|
+2.50 / +4.42%
|
57.00
|
59.00
|
57.00
|
59.00
|
59.00
|
30.37
|
51,880
|
|
|
11/3/2010
|
0.00 / 0.00%
|
57.00
|
57.00
|
56.50
|
56.50
|
56.50
|
29.08
|
19,940
|
|
|
11/2/2010
|
-0.50 / -0.88%
|
56.50
|
57.00
|
56.00
|
56.50
|
56.50
|
29.08
|
7,070
|
|
|
11/1/2010
|
0.00 / 0.00%
|
58.00
|
58.00
|
56.50
|
57.00
|
57.00
|
29.34
|
2,580
|
|
|
10/29/2010
|
+1.00 / +1.79%
|
57.50
|
57.50
|
56.00
|
57.00
|
57.00
|
29.34
|
51,330
|
|
|
10/28/2010
|
+1.00 / +1.82%
|
55.50
|
57.50
|
54.00
|
56.00
|
56.00
|
28.82
|
19,220
|
|
|