|
Closing price on 11/18/2009
|
|
| Open |
41.00 |
| High |
41.00 |
| Low |
39.00 |
| Volume |
432,410 |
| Split-adjusted Price |
20.69 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/18/2009
|
-0.80 / -1.95%
|
41.00
|
41.00
|
39.00
|
40.20
|
40.20
|
20.69
|
432,410
|
|
|
11/17/2009
|
+0.30 / +0.74%
|
41.80
|
41.80
|
39.70
|
41.00
|
41.00
|
21.10
|
249,410
|
|
|
11/16/2009
|
+1.70 / +4.36%
|
39.00
|
40.70
|
38.50
|
40.70
|
40.70
|
20.95
|
231,890
|
|
|
11/13/2009
|
+1.00 / +2.63%
|
36.10
|
39.00
|
36.10
|
39.00
|
39.00
|
20.07
|
664,120
|
|
|
11/12/2009
|
-2.00 / -5.00%
|
38.40
|
39.70
|
38.00
|
38.00
|
38.00
|
19.56
|
282,170
|
|
|
11/11/2009
|
-1.00 / -2.44%
|
39.70
|
41.00
|
39.00
|
40.00
|
40.00
|
20.59
|
416,210
|
|
|
11/10/2009
|
-2.10 / -4.87%
|
41.00
|
41.10
|
41.00
|
41.00
|
41.00
|
21.10
|
241,150
|
|
|
11/9/2009
|
-2.20 / -4.86%
|
44.00
|
45.20
|
43.10
|
43.10
|
43.10
|
22.18
|
379,190
|
|
|
11/6/2009
|
+2.10 / +4.86%
|
45.30
|
45.30
|
44.00
|
45.30
|
45.30
|
23.32
|
1,420,500
|
|
|
11/5/2009
|
+43.20 / +0.00%
|
43.20
|
43.20
|
43.20
|
43.20
|
43.20
|
22.24
|
46,500
|
|
|