|
Closing price on 9/5/2012
|
|
| Open |
100.00 |
| High |
103.00 |
| Low |
99.50 |
| Volume |
238,500 |
| Split-adjusted Price |
51.47 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2012
|
0.00 / 0.00%
|
100.00
|
103.00
|
99.50
|
100.00
|
100.00
|
51.47
|
238,500
|
|
|
9/4/2012
|
+4.00 / +4.17%
|
96.00
|
100.00
|
94.00
|
100.00
|
100.00
|
51.47
|
154,780
|
|
|
8/31/2012
|
+4.00 / +4.35%
|
92.50
|
96.00
|
92.00
|
96.00
|
96.00
|
49.41
|
26,190
|
|
|
8/30/2012
|
0.00 / 0.00%
|
91.00
|
92.50
|
91.00
|
92.00
|
92.00
|
47.35
|
25,440
|
|
|
8/29/2012
|
0.00 / 0.00%
|
92.50
|
92.50
|
90.50
|
92.00
|
92.00
|
47.35
|
26,170
|
|
|
8/28/2012
|
0.00 / 0.00%
|
87.50
|
92.00
|
87.50
|
92.00
|
92.00
|
47.35
|
64,450
|
|
|
8/27/2012
|
0.00 / 0.00%
|
92.00
|
94.00
|
89.00
|
92.00
|
92.00
|
47.35
|
193,630
|
|
|
8/24/2012
|
+2.00 / +2.22%
|
86.00
|
92.00
|
85.50
|
92.00
|
92.00
|
47.35
|
64,080
|
|
|
8/23/2012
|
-2.00 / -2.17%
|
88.00
|
91.00
|
87.50
|
90.00
|
90.00
|
46.32
|
285,750
|
|
|
8/22/2012
|
-4.00 / -4.17%
|
91.50
|
94.50
|
91.50
|
92.00
|
92.00
|
47.35
|
184,990
|
|
|
8/21/2012
|
-5.00 / -4.95%
|
102.00
|
102.00
|
96.00
|
96.00
|
96.00
|
49.41
|
69,660
|
|
|
8/20/2012
|
0.00 / 0.00%
|
102.00
|
103.00
|
101.00
|
101.00
|
101.00
|
51.99
|
4,440
|
|
|
8/17/2012
|
0.00 / 0.00%
|
102.00
|
103.00
|
101.00
|
101.00
|
101.00
|
51.99
|
14,650
|
|
|
8/16/2012
|
+1.00 / +1.00%
|
101.00
|
101.00
|
99.00
|
101.00
|
101.00
|
51.99
|
23,310
|
|
|
8/15/2012
|
-1.00 / -0.99%
|
101.00
|
102.00
|
100.00
|
100.00
|
100.00
|
51.47
|
7,570
|
|
|
8/14/2012
|
-2.00 / -1.94%
|
101.00
|
103.00
|
101.00
|
101.00
|
101.00
|
51.99
|
18,860
|
|
|
8/13/2012
|
+1.00 / +0.98%
|
103.00
|
103.00
|
100.00
|
103.00
|
103.00
|
53.02
|
10,940
|
|
|
8/10/2012
|
+2.00 / +2.00%
|
102.00
|
102.00
|
100.00
|
102.00
|
102.00
|
52.50
|
77,200
|
|
|
8/9/2012
|
+2.00 / +2.04%
|
98.50
|
100.00
|
98.50
|
100.00
|
100.00
|
51.47
|
104,940
|
|
|
8/8/2012
|
+1.00 / +1.03%
|
97.00
|
98.00
|
97.00
|
98.00
|
98.00
|
50.44
|
9,250
|
|
|
8/7/2012
|
-1.00 / -1.02%
|
98.50
|
98.50
|
97.00
|
97.00
|
97.00
|
49.93
|
62,970
|
|
|
8/6/2012
|
0.00 / 0.00%
|
98.00
|
98.00
|
96.50
|
98.00
|
98.00
|
50.44
|
80,210
|
|
|
8/3/2012
|
0.00 / 0.00%
|
98.00
|
98.00
|
97.00
|
98.00
|
98.00
|
50.44
|
26,020
|
|
|
8/2/2012
|
+0.50 / +0.51%
|
97.00
|
98.00
|
97.00
|
98.00
|
98.00
|
50.44
|
36,450
|
|
|
8/1/2012
|
+1.50 / +1.56%
|
95.50
|
97.50
|
95.50
|
97.50
|
97.50
|
50.18
|
203,550
|
|
|
7/31/2012
|
+0.50 / +0.52%
|
95.00
|
96.00
|
95.00
|
96.00
|
96.00
|
49.41
|
27,180
|
|
|
7/30/2012
|
+2.00 / +2.14%
|
93.50
|
96.00
|
93.50
|
95.50
|
95.50
|
49.16
|
36,660
|
|
|
7/27/2012
|
-1.50 / -1.58%
|
96.50
|
96.50
|
93.50
|
93.50
|
93.50
|
48.13
|
43,620
|
|
|
7/26/2012
|
0.00 / 0.00%
|
96.00
|
97.00
|
94.50
|
95.00
|
95.00
|
48.90
|
29,930
|
|
|
7/25/2012
|
-1.00 / -1.04%
|
96.00
|
97.00
|
95.00
|
95.00
|
95.00
|
48.90
|
39,140
|
|
|