|
Closing price on 2/13/2014
|
|
| Open |
94.00 |
| High |
95.00 |
| Low |
92.50 |
| Volume |
280,980 |
| Split-adjusted Price |
48.38 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/13/2014
|
+1.50 / +1.62%
|
94.00
|
95.00
|
92.50
|
94.00
|
94.00
|
48.38
|
280,980
|
|
|
2/12/2014
|
+0.50 / +0.54%
|
92.00
|
93.00
|
91.50
|
92.50
|
92.50
|
47.61
|
156,760
|
|
|
2/11/2014
|
+0.50 / +0.55%
|
92.00
|
94.00
|
92.00
|
92.00
|
92.00
|
47.35
|
221,170
|
|
|
2/10/2014
|
+1.00 / +1.10%
|
90.50
|
92.00
|
90.50
|
91.50
|
91.50
|
47.10
|
89,050
|
|
|
2/7/2014
|
-1.50 / -1.63%
|
92.00
|
93.00
|
90.50
|
90.50
|
90.50
|
46.58
|
361,760
|
|
|
2/6/2014
|
-3.00 / -3.16%
|
93.00
|
94.00
|
92.00
|
92.00
|
92.00
|
47.35
|
334,740
|
|
|
1/27/2014
|
-2.00 / -2.06%
|
96.00
|
96.00
|
93.50
|
95.00
|
95.00
|
48.90
|
166,430
|
|
|
1/24/2014
|
+3.00 / +3.19%
|
94.50
|
97.00
|
94.00
|
97.00
|
97.00
|
49.93
|
222,800
|
|
|
1/23/2014
|
+1.50 / +1.62%
|
92.00
|
94.50
|
91.50
|
94.00
|
94.00
|
48.38
|
381,720
|
|
|
1/22/2014
|
-4.00 / -4.15%
|
97.00
|
97.00
|
92.00
|
92.50
|
92.50
|
47.61
|
235,210
|
|
|
1/21/2014
|
-2.50 / -2.53%
|
99.00
|
99.00
|
95.00
|
96.50
|
96.50
|
49.67
|
1,446,019
|
|
|
1/20/2014
|
+3.50 / +3.66%
|
97.00
|
102.00
|
97.00
|
99.00
|
99.00
|
50.96
|
643,890
|
|
|
1/17/2014
|
+6.00 / +6.70%
|
90.00
|
95.50
|
90.00
|
95.50
|
95.50
|
49.16
|
847,000
|
|
|
1/16/2014
|
+3.00 / +3.47%
|
87.00
|
89.50
|
87.00
|
89.50
|
89.50
|
46.07
|
1,939,730
|
|
|
1/15/2014
|
+0.50 / +0.58%
|
86.50
|
87.00
|
86.00
|
86.50
|
86.50
|
44.52
|
139,580
|
|
|
1/14/2014
|
0.00 / 0.00%
|
86.00
|
86.50
|
85.50
|
86.00
|
86.00
|
44.27
|
134,720
|
|
|
1/13/2014
|
0.00 / 0.00%
|
86.00
|
86.50
|
85.50
|
86.00
|
86.00
|
44.27
|
118,640
|
|
|
1/10/2014
|
+1.00 / +1.18%
|
85.50
|
87.00
|
85.50
|
86.00
|
86.00
|
44.27
|
2,546,040
|
|
|
1/9/2014
|
+0.50 / +0.59%
|
84.50
|
85.00
|
84.50
|
85.00
|
85.00
|
43.75
|
150,970
|
|
|
1/8/2014
|
+2.00 / +2.42%
|
83.50
|
84.50
|
82.50
|
84.50
|
84.50
|
43.49
|
153,340
|
|
|
1/7/2014
|
+0.50 / +0.61%
|
82.00
|
83.50
|
82.00
|
82.50
|
82.50
|
42.46
|
1,621,200
|
|
|
1/6/2014
|
+0.50 / +0.61%
|
82.00
|
82.50
|
81.50
|
82.00
|
82.00
|
42.21
|
119,510
|
|
|
1/3/2014
|
-0.50 / -0.61%
|
82.00
|
82.50
|
81.50
|
81.50
|
81.50
|
41.95
|
48,500
|
|
|
1/2/2014
|
-0.50 / -0.61%
|
83.00
|
83.00
|
81.50
|
82.00
|
82.00
|
42.21
|
1,992,560
|
|
|
12/31/2013
|
0.00 / 0.00%
|
82.50
|
83.50
|
82.00
|
82.50
|
82.50
|
42.46
|
101,020
|
|
|
12/30/2013
|
-1.50 / -1.79%
|
84.00
|
84.50
|
82.50
|
82.50
|
82.50
|
42.46
|
144,730
|
|
|
12/27/2013
|
-0.50 / -0.59%
|
84.00
|
85.00
|
84.00
|
84.00
|
84.00
|
43.24
|
32,130
|
|
|
12/26/2013
|
-0.50 / -0.59%
|
85.00
|
85.00
|
84.50
|
84.50
|
84.50
|
43.49
|
2,059,250
|
|
|
12/25/2013
|
0.00 / 0.00%
|
84.50
|
85.50
|
84.50
|
85.00
|
85.00
|
43.75
|
131,630
|
|
|
12/24/2013
|
-0.50 / -0.58%
|
85.00
|
85.50
|
84.50
|
85.00
|
85.00
|
43.75
|
185,210
|
|
|