|
Closing price on 8/18/2011
|
|
| Open |
95.00 |
| High |
97.50 |
| Low |
95.00 |
| Volume |
48,900 |
| Split-adjusted Price |
49.93 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2011
|
+3.50 / +3.74%
|
95.00
|
97.50
|
95.00
|
97.00
|
97.00
|
49.93
|
48,900
|
|
|
8/17/2011
|
-0.50 / -0.53%
|
94.50
|
94.50
|
93.00
|
93.50
|
93.50
|
48.13
|
50,780
|
|
|
8/16/2011
|
-1.00 / -1.05%
|
95.00
|
96.00
|
94.00
|
94.00
|
94.00
|
48.38
|
28,800
|
|
|
8/15/2011
|
-1.00 / -1.04%
|
96.00
|
96.00
|
95.00
|
95.00
|
95.00
|
48.90
|
1,740
|
|
|
8/12/2011
|
-2.00 / -2.04%
|
98.00
|
98.00
|
95.00
|
96.00
|
96.00
|
49.41
|
4,790
|
|
|
8/11/2011
|
0.00 / 0.00%
|
97.00
|
98.00
|
96.00
|
98.00
|
98.00
|
50.44
|
2,090
|
|
|
8/10/2011
|
+2.00 / +2.08%
|
97.00
|
99.00
|
96.00
|
98.00
|
98.00
|
50.44
|
2,560
|
|
|
8/9/2011
|
-2.50 / -2.54%
|
96.00
|
97.00
|
94.50
|
96.00
|
96.00
|
49.41
|
18,090
|
|
|
8/8/2011
|
-1.50 / -1.50%
|
98.50
|
101.00
|
98.00
|
98.50
|
98.50
|
50.70
|
10,460
|
|
|
8/5/2011
|
+4.50 / +4.71%
|
95.50
|
100.00
|
95.50
|
100.00
|
100.00
|
51.47
|
52,270
|
|
|
8/4/2011
|
+2.00 / +2.14%
|
94.00
|
96.00
|
94.00
|
95.50
|
95.50
|
49.16
|
7,210
|
|
|
8/3/2011
|
-1.00 / -1.06%
|
95.00
|
95.00
|
92.00
|
93.50
|
93.50
|
48.13
|
19,210
|
|
|
8/2/2011
|
+0.50 / +0.53%
|
94.00
|
95.00
|
94.00
|
94.50
|
94.50
|
48.64
|
65,420
|
|
|
8/1/2011
|
+1.50 / +1.62%
|
92.50
|
94.00
|
92.00
|
94.00
|
94.00
|
48.38
|
18,770
|
|
|
7/29/2011
|
-0.50 / -0.54%
|
93.00
|
93.50
|
92.00
|
92.50
|
92.50
|
47.61
|
2,860
|
|
|
7/28/2011
|
+0.50 / +0.54%
|
93.50
|
93.50
|
92.50
|
93.00
|
93.00
|
47.87
|
4,330
|
|
|
7/27/2011
|
0.00 / 0.00%
|
92.50
|
92.50
|
92.00
|
92.50
|
92.50
|
47.61
|
4,880
|
|
|
7/26/2011
|
0.00 / 0.00%
|
92.50
|
93.00
|
90.50
|
92.50
|
92.50
|
47.61
|
6,150
|
|
|
7/25/2011
|
+1.50 / +1.65%
|
91.00
|
92.50
|
89.50
|
92.50
|
92.50
|
47.61
|
32,470
|
|
|
7/22/2011
|
-0.50 / -0.55%
|
91.00
|
92.50
|
90.00
|
91.00
|
91.00
|
46.84
|
47,410
|
|
|
7/21/2011
|
-2.00 / -2.14%
|
94.00
|
94.00
|
90.50
|
91.50
|
91.50
|
47.10
|
176,580
|
|
|
7/20/2011
|
+2.00 / +2.19%
|
91.50
|
93.50
|
91.50
|
93.50
|
93.50
|
48.13
|
9,980
|
|
|
7/19/2011
|
-4.50 / -4.69%
|
95.00
|
96.00
|
91.50
|
91.50
|
91.50
|
47.10
|
101,280
|
|
|
7/18/2011
|
-0.50 / -0.52%
|
95.50
|
97.50
|
95.00
|
96.00
|
96.00
|
49.41
|
13,280
|
|
|
7/15/2011
|
-3.00 / -3.02%
|
98.00
|
99.00
|
96.50
|
96.50
|
96.50
|
49.67
|
27,170
|
|
|
7/14/2011
|
0.00 / 0.00%
|
97.50
|
100.00
|
97.00
|
99.50
|
99.50
|
51.21
|
56,060
|
|
|
7/13/2011
|
+3.50 / +3.65%
|
97.50
|
99.50
|
97.50
|
99.50
|
99.50
|
51.21
|
47,870
|
|
|
7/12/2011
|
-5.00 / -4.95%
|
97.50
|
100.00
|
96.00
|
96.00
|
96.00
|
49.41
|
20,870
|
|
|
7/11/2011
|
-5.00 / -4.72%
|
105.00
|
105.00
|
101.00
|
101.00
|
101.00
|
51.99
|
32,630
|
|
|
7/8/2011
|
+5.00 / +4.95%
|
102.00
|
106.00
|
102.00
|
106.00
|
106.00
|
54.56
|
87,970
|
|
|