|
Closing price on 2/16/2011
|
|
| Open |
87.00 |
| High |
89.00 |
| Low |
86.50 |
| Volume |
3,610 |
| Split-adjusted Price |
44.78 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/16/2011
|
+0.50 / +0.58%
|
87.00
|
89.00
|
86.50
|
87.00
|
87.00
|
44.78
|
3,610
|
|
|
2/15/2011
|
0.00 / 0.00%
|
86.00
|
86.50
|
84.50
|
86.50
|
86.50
|
44.52
|
4,600
|
|
|
2/14/2011
|
-2.00 / -2.26%
|
89.50
|
89.50
|
86.50
|
86.50
|
86.50
|
44.52
|
8,620
|
|
|
2/11/2011
|
+0.50 / +0.57%
|
89.50
|
89.50
|
86.00
|
88.50
|
88.50
|
45.55
|
3,360
|
|
|
2/10/2011
|
-1.50 / -1.68%
|
90.00
|
90.00
|
88.00
|
88.00
|
88.00
|
45.30
|
15,780
|
|
|
2/9/2011
|
+3.50 / +4.07%
|
88.00
|
90.00
|
88.00
|
89.50
|
89.50
|
46.07
|
65,660
|
|
|
2/8/2011
|
0.00 / 0.00%
|
88.00
|
88.00
|
86.00
|
86.00
|
86.00
|
44.27
|
16,770
|
|
|
1/28/2011
|
+1.00 / +1.18%
|
85.00
|
88.00
|
84.00
|
86.00
|
86.00
|
44.27
|
4,950
|
|
|
1/27/2011
|
-2.00 / -2.30%
|
87.00
|
90.00
|
85.00
|
85.00
|
85.00
|
43.75
|
18,010
|
|
|
1/26/2011
|
+2.50 / +2.96%
|
82.50
|
87.00
|
82.50
|
87.00
|
87.00
|
44.78
|
1,460
|
|
|
1/25/2011
|
-3.50 / -3.98%
|
84.50
|
88.00
|
84.00
|
84.50
|
84.50
|
43.49
|
86,100
|
|
|
1/24/2011
|
-4.50 / -4.86%
|
97.00
|
97.00
|
88.00
|
88.00
|
88.00
|
45.30
|
121,890
|
|
|
1/21/2011
|
+4.00 / +4.52%
|
92.50
|
92.50
|
92.50
|
92.50
|
92.50
|
47.61
|
10,670
|
|
|
1/20/2011
|
+4.00 / +4.73%
|
86.50
|
88.50
|
86.50
|
88.50
|
88.50
|
45.55
|
64,060
|
|
|
1/19/2011
|
+4.00 / +4.97%
|
84.50
|
84.50
|
81.00
|
84.50
|
84.50
|
43.49
|
84,390
|
|
|
1/18/2011
|
+3.50 / +4.55%
|
77.00
|
80.50
|
77.00
|
80.50
|
80.50
|
41.43
|
51,280
|
|
|
1/17/2011
|
+3.50 / +4.76%
|
73.50
|
77.00
|
73.50
|
77.00
|
77.00
|
39.63
|
87,600
|
|
|
1/14/2011
|
-0.50 / -0.68%
|
76.50
|
76.50
|
73.50
|
73.50
|
73.50
|
37.83
|
52,060
|
|
|
1/13/2011
|
-1.00 / -1.33%
|
77.00
|
77.00
|
73.50
|
74.00
|
74.00
|
38.09
|
69,830
|
|
|
1/12/2011
|
-1.00 / -1.32%
|
78.00
|
78.00
|
74.50
|
75.00
|
75.00
|
38.60
|
35,380
|
|
|
1/11/2011
|
+1.00 / +1.33%
|
77.00
|
77.00
|
73.50
|
76.00
|
76.00
|
39.12
|
11,000
|
|
|
1/10/2011
|
-2.00 / -2.60%
|
79.50
|
79.50
|
75.00
|
75.00
|
75.00
|
38.60
|
2,170
|
|
|
1/7/2011
|
0.00 / 0.00%
|
78.00
|
78.00
|
75.50
|
77.00
|
77.00
|
39.63
|
59,940
|
|
|
1/6/2011
|
0.00 / 0.00%
|
78.00
|
78.00
|
76.00
|
77.00
|
77.00
|
39.63
|
350
|
|
|
1/5/2011
|
-1.00 / -1.28%
|
78.50
|
80.00
|
76.50
|
77.00
|
77.00
|
39.63
|
56,180
|
|
|
1/4/2011
|
+3.00 / +4.00%
|
77.00
|
78.00
|
72.00
|
78.00
|
78.00
|
40.15
|
5,480
|
|
|
12/31/2010
|
+2.00 / +2.74%
|
69.50
|
75.00
|
69.50
|
75.00
|
75.00
|
38.60
|
61,460
|
|
|
12/30/2010
|
+2.00 / +2.82%
|
72.00
|
73.00
|
71.00
|
73.00
|
73.00
|
37.57
|
2,410
|
|
|
12/29/2010
|
+2.50 / +3.65%
|
69.50
|
71.00
|
69.00
|
71.00
|
71.00
|
36.54
|
15,140
|
|
|
12/28/2010
|
+2.50 / +3.79%
|
68.50
|
68.50
|
66.00
|
68.50
|
68.50
|
35.26
|
4,090
|
|
|