|
Closing price on 10/12/2010
|
|
| Open |
54.50 |
| High |
55.00 |
| Low |
54.00 |
| Volume |
49,940 |
| Split-adjusted Price |
27.79 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/12/2010
|
-0.50 / -0.92%
|
54.50
|
55.00
|
54.00
|
54.00
|
54.00
|
27.79
|
49,940
|
|
|
10/11/2010
|
+0.50 / +0.93%
|
55.50
|
55.50
|
53.00
|
54.50
|
54.50
|
28.05
|
29,520
|
|
|
10/8/2010
|
+1.50 / +2.86%
|
50.50
|
55.00
|
50.50
|
54.00
|
54.00
|
27.79
|
46,890
|
|
|
10/7/2010
|
+1.00 / +1.94%
|
49.50
|
54.00
|
49.50
|
52.50
|
52.50
|
27.02
|
28,580
|
|
|
10/6/2010
|
+1.00 / +1.98%
|
51.00
|
51.50
|
49.50
|
51.50
|
51.50
|
26.51
|
57,690
|
|
|
10/5/2010
|
0.00 / 0.00%
|
49.00
|
51.00
|
49.00
|
50.50
|
50.50
|
25.99
|
15,840
|
|
|
10/4/2010
|
-0.50 / -0.98%
|
52.00
|
52.00
|
49.00
|
50.50
|
50.50
|
25.99
|
33,010
|
|
|
10/1/2010
|
+1.50 / +3.03%
|
49.60
|
51.00
|
49.50
|
51.00
|
51.00
|
26.25
|
25,780
|
|
|
9/30/2010
|
0.00 / 0.00%
|
49.70
|
49.70
|
48.20
|
49.50
|
49.50
|
25.48
|
5,240
|
|
|
9/29/2010
|
-0.40 / -0.80%
|
49.90
|
50.50
|
49.50
|
49.50
|
49.50
|
25.48
|
13,420
|
|
|
9/28/2010
|
+0.50 / +1.01%
|
48.50
|
49.90
|
48.50
|
49.90
|
49.90
|
25.68
|
34,630
|
|
|
9/27/2010
|
0.00 / 0.00%
|
48.00
|
49.70
|
48.00
|
49.40
|
49.40
|
25.43
|
8,150
|
|
|
9/24/2010
|
0.00 / 0.00%
|
49.80
|
49.80
|
49.20
|
49.40
|
49.40
|
25.43
|
1,330
|
|
|
9/23/2010
|
-0.10 / -0.20%
|
49.20
|
49.80
|
48.50
|
49.40
|
49.40
|
25.43
|
16,520
|
|
|
9/22/2010
|
0.00 / 0.00%
|
49.90
|
49.90
|
49.00
|
49.50
|
49.50
|
25.48
|
4,600
|
|
|
9/21/2010
|
+0.90 / +1.85%
|
49.90
|
49.90
|
48.50
|
49.50
|
49.50
|
25.48
|
20,760
|
|
|
9/20/2010
|
-0.90 / -1.82%
|
50.00
|
51.00
|
48.10
|
48.60
|
48.60
|
25.02
|
2,990
|
|
|
9/17/2010
|
+0.10 / +0.20%
|
49.40
|
49.50
|
47.50
|
49.50
|
49.50
|
25.48
|
26,190
|
|
|
9/16/2010
|
0.00 / 0.00%
|
47.60
|
49.90
|
47.60
|
49.40
|
49.40
|
25.43
|
500
|
|
|
9/15/2010
|
0.00 / 0.00%
|
48.00
|
49.50
|
48.00
|
49.40
|
49.40
|
25.43
|
38,160
|
|
|
9/14/2010
|
+0.40 / +0.82%
|
49.60
|
49.60
|
47.50
|
49.40
|
49.40
|
25.43
|
480
|
|
|
9/13/2010
|
0.00 / 0.00%
|
49.00
|
51.00
|
47.80
|
49.00
|
49.00
|
25.22
|
2,060
|
|
|
9/10/2010
|
0.00 / 0.00%
|
49.00
|
49.50
|
48.00
|
49.00
|
49.00
|
25.22
|
44,370
|
|
|
9/9/2010
|
0.00 / 0.00%
|
47.50
|
49.80
|
47.50
|
49.00
|
49.00
|
25.22
|
3,910
|
|
|
9/8/2010
|
+1.00 / +2.08%
|
45.60
|
49.00
|
45.60
|
49.00
|
49.00
|
25.22
|
8,300
|
|
|
9/7/2010
|
0.00 / 0.00%
|
49.40
|
49.40
|
46.50
|
48.00
|
48.00
|
24.71
|
25,250
|
|
|
9/6/2010
|
+1.50 / +3.23%
|
47.50
|
48.00
|
46.80
|
48.00
|
48.00
|
24.71
|
28,010
|
|
|
9/1/2010
|
+1.50 / +3.33%
|
45.00
|
47.20
|
45.00
|
46.50
|
46.50
|
23.93
|
2,620
|
|
|
8/31/2010
|
0.00 / 0.00%
|
45.00
|
46.00
|
44.00
|
45.00
|
45.00
|
23.16
|
225,080
|
|
|
8/30/2010
|
0.00 / 0.00%
|
46.00
|
47.20
|
43.00
|
45.00
|
45.00
|
23.16
|
184,210
|
|
|