|
Closing price on 5/4/2012
|
|
| Open |
104.00 |
| High |
108.00 |
| Low |
104.00 |
| Volume |
191,020 |
| Split-adjusted Price |
55.59 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/4/2012
|
+5.00 / +4.85%
|
104.00
|
108.00
|
104.00
|
108.00
|
108.00
|
55.59
|
191,020
|
|
|
5/3/2012
|
-5.00 / -4.63%
|
107.00
|
108.00
|
103.00
|
103.00
|
103.00
|
53.02
|
439,910
|
|
|
5/2/2012
|
-2.00 / -1.82%
|
110.00
|
111.00
|
107.00
|
108.00
|
108.00
|
55.59
|
294,830
|
|
|
4/27/2012
|
-1.00 / -0.90%
|
111.00
|
111.00
|
108.00
|
110.00
|
110.00
|
56.62
|
206,990
|
|
|
4/26/2012
|
-1.00 / -0.89%
|
111.00
|
112.00
|
110.00
|
111.00
|
111.00
|
57.13
|
142,460
|
|
|
4/25/2012
|
0.00 / 0.00%
|
113.00
|
113.00
|
110.00
|
112.00
|
112.00
|
57.65
|
293,750
|
|
|
4/24/2012
|
-3.00 / -2.61%
|
115.00
|
115.00
|
112.00
|
112.00
|
112.00
|
57.65
|
167,190
|
|
|
4/23/2012
|
-1.00 / -0.86%
|
116.00
|
116.00
|
114.00
|
115.00
|
115.00
|
59.19
|
132,410
|
|
|
4/20/2012
|
-1.00 / -0.85%
|
116.00
|
117.00
|
116.00
|
116.00
|
116.00
|
59.71
|
110,280
|
|
|
4/19/2012
|
+2.00 / +1.74%
|
115.00
|
117.00
|
115.00
|
117.00
|
117.00
|
60.22
|
162,880
|
|
|
4/18/2012
|
+1.00 / +0.88%
|
115.00
|
116.00
|
114.00
|
115.00
|
115.00
|
59.19
|
553,170
|
|
|
4/17/2012
|
0.00 / 0.00%
|
115.00
|
116.00
|
113.00
|
114.00
|
114.00
|
58.68
|
209,950
|
|
|
4/16/2012
|
-2.00 / -1.72%
|
117.00
|
117.00
|
113.00
|
114.00
|
114.00
|
58.68
|
131,550
|
|
|
4/13/2012
|
-2.00 / -1.69%
|
118.00
|
118.00
|
116.00
|
116.00
|
116.00
|
59.71
|
67,600
|
|
|
4/12/2012
|
+1.00 / +0.85%
|
117.00
|
121.00
|
117.00
|
118.00
|
118.00
|
60.74
|
542,960
|
|
|
4/11/2012
|
-1.00 / -0.85%
|
120.00
|
121.00
|
117.00
|
117.00
|
117.00
|
60.22
|
229,940
|
|
|
4/10/2012
|
+3.00 / +2.61%
|
115.00
|
119.00
|
115.00
|
118.00
|
118.00
|
60.74
|
205,600
|
|
|
4/9/2012
|
+1.00 / +0.88%
|
115.00
|
116.00
|
115.00
|
115.00
|
115.00
|
59.19
|
92,670
|
|
|
4/6/2012
|
0.00 / 0.00%
|
114.00
|
116.00
|
114.00
|
114.00
|
114.00
|
58.68
|
84,530
|
|
|
4/5/2012
|
0.00 / 0.00%
|
115.00
|
116.00
|
114.00
|
114.00
|
114.00
|
58.68
|
42,570
|
|
|
4/4/2012
|
-2.00 / -1.72%
|
116.00
|
117.00
|
114.00
|
114.00
|
114.00
|
58.68
|
70,730
|
|
|
4/3/2012
|
+2.00 / +1.75%
|
115.00
|
116.00
|
113.00
|
116.00
|
116.00
|
59.71
|
52,660
|
|
|
3/30/2012
|
+1.00 / +0.88%
|
114.00
|
116.00
|
113.00
|
114.00
|
114.00
|
58.68
|
81,340
|
|
|
3/29/2012
|
-1.00 / -0.88%
|
115.00
|
115.00
|
113.00
|
113.00
|
113.00
|
58.16
|
51,980
|
|
|
3/28/2012
|
+1.00 / +0.88%
|
113.00
|
116.00
|
112.00
|
114.00
|
114.00
|
58.68
|
91,930
|
|
|
3/27/2012
|
-4.00 / -3.42%
|
117.00
|
117.00
|
113.00
|
113.00
|
113.00
|
58.16
|
70,220
|
|
|
3/26/2012
|
+2.00 / +1.74%
|
116.00
|
117.00
|
114.00
|
117.00
|
117.00
|
60.22
|
73,390
|
|
|
3/23/2012
|
+1.00 / +0.88%
|
114.00
|
116.00
|
114.00
|
115.00
|
115.00
|
59.19
|
108,340
|
|
|
3/22/2012
|
-1.00 / -0.87%
|
115.00
|
116.00
|
114.00
|
114.00
|
114.00
|
58.68
|
63,890
|
|
|
3/21/2012
|
0.00 / 0.00%
|
115.00
|
118.00
|
115.00
|
115.00
|
115.00
|
59.19
|
170,040
|
|
|