|
Closing price on 11/27/2009
|
|
| Open |
32.50 |
| High |
35.90 |
| Low |
32.50 |
| Volume |
196,960 |
| Split-adjusted Price |
17.60 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/27/2009
|
0.00 / 0.00%
|
32.50
|
35.90
|
32.50
|
34.20
|
34.20
|
17.60
|
196,960
|
|
|
11/26/2009
|
-1.70 / -4.74%
|
34.30
|
34.30
|
34.20
|
34.20
|
34.20
|
17.60
|
63,290
|
|
|
11/25/2009
|
-1.80 / -4.77%
|
37.70
|
37.70
|
35.90
|
35.90
|
35.90
|
18.48
|
337,700
|
|
|
11/24/2009
|
-0.80 / -2.08%
|
38.50
|
38.50
|
36.90
|
37.70
|
37.70
|
19.40
|
215,780
|
|
|
11/23/2009
|
-0.20 / -0.52%
|
38.70
|
39.00
|
37.30
|
38.50
|
38.50
|
19.82
|
327,300
|
|
|
11/20/2009
|
-1.30 / -3.25%
|
40.00
|
40.00
|
38.20
|
38.70
|
38.70
|
19.92
|
279,530
|
|
|
11/19/2009
|
-0.20 / -0.50%
|
40.00
|
40.20
|
38.20
|
40.00
|
40.00
|
20.59
|
520,320
|
|
|
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
|
|
|