|
|
Closing price on 2/11/2010
|
|
| Open |
35.90 |
| High |
35.90 |
| Low |
35.90 |
| Volume |
33,250 |
| Split-adjusted Price |
18.48 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2010
|
0.00 / 0.00%
|
35.90
|
35.90
|
35.90
|
35.90
|
35.90
|
18.48
|
33,250
|
|
|
2/10/2010
|
-0.80 / -2.18%
|
35.70
|
37.00
|
35.70
|
35.90
|
35.90
|
18.48
|
61,160
|
|
|
2/9/2010
|
0.00 / 0.00%
|
35.80
|
36.80
|
35.80
|
36.70
|
36.70
|
18.89
|
27,680
|
|
|
2/8/2010
|
0.00 / 0.00%
|
36.70
|
36.80
|
35.50
|
36.70
|
36.70
|
18.89
|
49,710
|
|
|
2/5/2010
|
-0.20 / -0.54%
|
35.10
|
37.00
|
35.10
|
36.70
|
36.70
|
18.89
|
57,580
|
|
|
2/4/2010
|
0.00 / 0.00%
|
36.00
|
37.20
|
36.00
|
36.90
|
36.90
|
18.99
|
33,270
|
|
|
2/3/2010
|
+0.10 / +0.27%
|
37.00
|
37.00
|
36.50
|
36.90
|
36.90
|
18.99
|
32,010
|
|
|
2/2/2010
|
-0.10 / -0.27%
|
35.50
|
37.10
|
35.50
|
36.80
|
36.80
|
18.94
|
11,500
|
|
|
2/1/2010
|
+0.10 / +0.27%
|
36.80
|
37.00
|
36.50
|
36.90
|
36.90
|
18.99
|
58,010
|
|
|
1/29/2010
|
+0.10 / +0.27%
|
37.90
|
37.90
|
36.00
|
36.80
|
36.80
|
18.94
|
48,200
|
|
|
1/28/2010
|
+1.70 / +4.86%
|
36.40
|
36.70
|
35.90
|
36.70
|
36.70
|
18.89
|
155,980
|
|
|
1/27/2010
|
-0.10 / -0.28%
|
35.00
|
35.10
|
34.90
|
35.00
|
35.00
|
18.02
|
37,310
|
|
|
1/26/2010
|
+0.10 / +0.29%
|
34.70
|
35.50
|
34.70
|
35.10
|
35.10
|
18.07
|
13,200
|
|
|
1/25/2010
|
-0.10 / -0.28%
|
35.00
|
35.10
|
34.90
|
35.00
|
35.00
|
18.02
|
33,860
|
|
|
1/22/2010
|
+0.10 / +0.29%
|
35.00
|
35.10
|
34.90
|
35.10
|
35.10
|
18.07
|
76,030
|
|
|
1/21/2010
|
0.00 / 0.00%
|
34.90
|
35.10
|
34.80
|
35.00
|
35.00
|
18.02
|
180,850
|
|
|
1/20/2010
|
0.00 / 0.00%
|
34.90
|
35.30
|
34.80
|
35.00
|
35.00
|
18.02
|
167,340
|
|
|
1/19/2010
|
+0.10 / +0.29%
|
34.90
|
35.00
|
34.90
|
35.00
|
35.00
|
18.02
|
44,690
|
|
|
1/18/2010
|
-0.10 / -0.29%
|
35.00
|
35.10
|
34.00
|
34.90
|
34.90
|
17.96
|
137,520
|
|
|
1/15/2010
|
+0.10 / +0.29%
|
35.40
|
35.40
|
34.90
|
35.00
|
35.00
|
18.02
|
70,080
|
|
|
1/14/2010
|
+0.90 / +2.65%
|
34.00
|
35.50
|
34.00
|
34.90
|
34.90
|
17.96
|
96,900
|
|
|
1/13/2010
|
+0.40 / +1.19%
|
33.30
|
35.00
|
33.30
|
34.00
|
34.00
|
17.50
|
77,110
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|