|
Closing price on 5/20/2015
|
|
| Open |
78.00 |
| High |
79.00 |
| Low |
78.00 |
| Volume |
25,070 |
| Split-adjusted Price |
40.41 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/20/2015
|
+1.50 / +1.95%
|
78.00
|
79.00
|
78.00
|
78.50
|
78.42
|
40.41
|
25,070
|
|
|
5/19/2015
|
-0.50 / -0.65%
|
77.50
|
79.00
|
77.00
|
77.00
|
77.72
|
39.63
|
152,760
|
|
|
5/18/2015
|
-0.50 / -0.64%
|
79.50
|
79.50
|
77.50
|
77.50
|
78.02
|
39.89
|
1,947,590
|
|
|
5/15/2015
|
-2.00 / -2.50%
|
80.00
|
80.50
|
78.00
|
78.00
|
79.19
|
40.15
|
60,210
|
|
|
5/14/2015
|
0.00 / 0.00%
|
80.00
|
80.00
|
79.00
|
80.00
|
79.04
|
41.18
|
101,040
|
|
|
5/13/2015
|
+1.00 / +1.27%
|
79.00
|
80.00
|
79.00
|
80.00
|
79.31
|
41.18
|
1,450
|
|
|
5/12/2015
|
-3.50 / -4.24%
|
82.00
|
82.00
|
79.00
|
79.00
|
79.95
|
40.66
|
93,750
|
|
|
5/11/2015
|
0.00 / 0.00%
|
82.50
|
84.00
|
82.50
|
82.50
|
83.36
|
42.46
|
201,240
|
|
|
5/8/2015
|
+0.50 / +0.61%
|
81.50
|
82.50
|
81.00
|
82.50
|
82.11
|
42.46
|
167,370
|
|
|
5/7/2015
|
+1.50 / +1.86%
|
81.00
|
82.00
|
80.50
|
82.00
|
81.29
|
42.21
|
144,180
|
|
|
5/6/2015
|
+0.50 / +0.63%
|
80.00
|
81.00
|
78.00
|
80.50
|
80.34
|
41.43
|
117,740
|
|
|
5/5/2015
|
0.00 / 0.00%
|
80.50
|
80.50
|
78.50
|
80.00
|
79.04
|
41.18
|
100,710
|
|
|
5/4/2015
|
-1.00 / -1.23%
|
82.00
|
82.00
|
77.00
|
80.00
|
80.73
|
41.18
|
193,200
|
|
|
4/27/2015
|
-0.50 / -0.61%
|
82.50
|
83.00
|
81.00
|
81.00
|
82.21
|
41.69
|
127,950
|
|
|
4/24/2015
|
+0.50 / +0.62%
|
81.00
|
81.50
|
81.00
|
81.50
|
81.12
|
41.95
|
92,090
|
|
|
4/23/2015
|
0.00 / 0.00%
|
80.50
|
81.50
|
80.50
|
81.00
|
80.91
|
41.69
|
97,820
|
|
|
4/22/2015
|
+0.50 / +0.62%
|
81.00
|
81.00
|
80.50
|
81.00
|
80.97
|
41.69
|
77,210
|
|
|
4/21/2015
|
0.00 / 0.00%
|
81.00
|
81.00
|
80.00
|
80.50
|
80.65
|
41.43
|
113,620
|
|
|
4/20/2015
|
+0.50 / +0.63%
|
80.50
|
81.00
|
80.00
|
80.50
|
80.49
|
41.43
|
98,780
|
|
|
4/17/2015
|
+0.50 / +0.63%
|
79.00
|
80.50
|
79.00
|
80.00
|
79.98
|
41.18
|
230,710
|
|
|
4/16/2015
|
-1.00 / -1.24%
|
81.00
|
81.50
|
79.50
|
79.50
|
80.56
|
40.92
|
173,880
|
|
|
4/15/2015
|
+1.00 / +1.26%
|
79.50
|
81.00
|
79.00
|
80.50
|
80.27
|
41.43
|
1,730,720
|
|
|
4/14/2015
|
+0.50 / +0.63%
|
77.50
|
81.00
|
77.50
|
79.50
|
79.93
|
40.92
|
666,940
|
|
|
4/13/2015
|
+4.00 / +5.33%
|
75.00
|
79.00
|
75.00
|
79.00
|
77.29
|
40.66
|
272,990
|
|
|
4/10/2015
|
0.00 / 0.00%
|
75.00
|
77.00
|
75.00
|
75.00
|
75.77
|
38.60
|
3,593,880
|
|
|
4/9/2015
|
+0.50 / +0.67%
|
74.50
|
76.00
|
74.00
|
75.00
|
75.43
|
38.60
|
111,500
|
|
|
4/8/2015
|
0.00 / 0.00%
|
74.50
|
74.50
|
72.50
|
74.50
|
73.52
|
38.35
|
277,580
|
|
|
4/7/2015
|
0.00 / 0.00%
|
74.50
|
75.00
|
73.00
|
74.50
|
73.84
|
38.35
|
137,510
|
|
|
4/6/2015
|
-0.50 / -0.67%
|
76.00
|
76.00
|
74.50
|
74.50
|
75.10
|
38.35
|
123,110
|
|
|
4/3/2015
|
0.00 / 0.00%
|
75.50
|
76.50
|
75.00
|
75.00
|
75.34
|
38.60
|
499,450
|
|
|