|
|
Closing price on 1/12/2010
|
|
| Open |
35.30 |
| High |
35.30 |
| Low |
33.60 |
| Volume |
50,580 |
| Split-adjusted Price |
17.29 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/12/2010
|
-1.70 / -4.82%
|
35.30
|
35.30
|
33.60
|
33.60
|
33.60
|
17.29
|
50,580
|
|
|
1/11/2010
|
-1.30 / -3.55%
|
35.50
|
36.50
|
35.00
|
35.30
|
35.30
|
18.17
|
65,870
|
|
|
1/8/2010
|
-1.40 / -3.68%
|
37.50
|
38.40
|
36.60
|
36.60
|
36.60
|
18.84
|
104,480
|
|
|
1/7/2010
|
-1.00 / -2.56%
|
39.00
|
39.00
|
38.00
|
38.00
|
38.00
|
19.56
|
52,800
|
|
|
1/6/2010
|
+1.40 / +3.72%
|
36.50
|
39.00
|
36.50
|
39.00
|
39.00
|
20.07
|
181,180
|
|
|
1/5/2010
|
+1.70 / +4.74%
|
37.60
|
37.60
|
37.40
|
37.60
|
37.60
|
19.35
|
310,230
|
|
|
1/4/2010
|
+1.70 / +4.97%
|
35.00
|
35.90
|
35.00
|
35.90
|
35.90
|
18.48
|
182,850
|
|
|
12/31/2009
|
-0.70 / -2.01%
|
35.00
|
35.50
|
34.10
|
34.20
|
34.20
|
17.60
|
37,010
|
|
|
12/30/2009
|
0.00 / 0.00%
|
34.90
|
35.40
|
34.80
|
34.90
|
34.90
|
17.96
|
30,580
|
|
|
12/29/2009
|
-0.60 / -1.69%
|
36.00
|
36.00
|
34.90
|
34.90
|
34.90
|
17.96
|
19,840
|
|
|
12/28/2009
|
+0.30 / +0.85%
|
33.50
|
35.80
|
33.50
|
35.50
|
35.50
|
18.27
|
125,740
|
|
|
12/25/2009
|
+1.20 / +3.53%
|
34.90
|
35.20
|
34.00
|
35.20
|
35.20
|
18.12
|
46,850
|
|
|
12/24/2009
|
-0.30 / -0.87%
|
33.60
|
35.00
|
33.60
|
34.00
|
34.00
|
17.50
|
25,490
|
|
|
12/23/2009
|
-0.80 / -2.28%
|
34.60
|
35.10
|
34.30
|
34.30
|
34.30
|
17.65
|
16,400
|
|
|
12/22/2009
|
-0.90 / -2.50%
|
36.50
|
36.50
|
35.10
|
35.10
|
35.10
|
18.07
|
50,840
|
|
|
12/21/2009
|
-0.50 / -1.37%
|
36.80
|
37.50
|
35.20
|
36.00
|
36.00
|
18.53
|
58,460
|
|
|
12/18/2009
|
+0.80 / +2.24%
|
36.40
|
36.50
|
35.20
|
36.50
|
36.50
|
18.79
|
176,870
|
|
|
12/17/2009
|
-0.60 / -1.65%
|
36.50
|
36.50
|
34.80
|
35.70
|
35.70
|
18.38
|
276,570
|
|
|
12/16/2009
|
0.00 / 0.00%
|
36.30
|
36.30
|
34.50
|
36.30
|
36.30
|
18.68
|
411,340
|
|
|
12/15/2009
|
+1.60 / +4.61%
|
35.00
|
36.30
|
34.50
|
36.30
|
36.30
|
18.68
|
256,900
|
|
|
12/14/2009
|
+1.60 / +4.83%
|
33.10
|
34.70
|
33.10
|
34.70
|
34.70
|
17.86
|
121,610
|
|
|
12/11/2009
|
-1.70 / -4.89%
|
33.40
|
34.00
|
33.10
|
33.10
|
33.10
|
17.04
|
164,380
|
|
|
12/10/2009
|
-0.10 / -0.29%
|
34.90
|
34.90
|
33.20
|
34.80
|
34.80
|
17.91
|
145,670
|
|
|
12/9/2009
|
-0.10 / -0.29%
|
33.80
|
35.00
|
33.30
|
34.90
|
34.90
|
17.96
|
142,880
|
|
|
12/8/2009
|
-0.70 / -1.96%
|
35.00
|
36.90
|
34.20
|
35.00
|
35.00
|
18.02
|
60,640
|
|
|
12/7/2009
|
+1.50 / +4.39%
|
35.70
|
35.70
|
33.50
|
35.70
|
35.70
|
18.38
|
113,690
|
|
|
12/4/2009
|
+1.60 / +4.91%
|
34.20
|
34.20
|
34.00
|
34.20
|
34.20
|
17.60
|
264,960
|
|
|
12/3/2009
|
-1.40 / -4.12%
|
32.80
|
34.00
|
32.60
|
32.60
|
32.60
|
16.78
|
47,530
|
|
|
12/2/2009
|
-1.40 / -3.95%
|
34.00
|
35.80
|
33.90
|
34.00
|
34.00
|
17.50
|
147,850
|
|
|
12/1/2009
|
+0.50 / +1.43%
|
34.90
|
35.90
|
34.00
|
35.40
|
35.40
|
18.22
|
118,540
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|