|
Closing price on 2/5/2016
|
|
| Open |
73.50 |
| High |
74.00 |
| Low |
72.50 |
| Volume |
23,030 |
| Split-adjusted Price |
37.83 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/5/2016
|
0.00 / 0.00%
|
73.50
|
74.00
|
72.50
|
73.50
|
73.51
|
37.83
|
23,030
|
|
|
2/4/2016
|
+1.50 / +2.08%
|
72.00
|
74.00
|
72.00
|
73.50
|
73.15
|
37.83
|
101,460
|
|
|
2/3/2016
|
+1.50 / +2.13%
|
72.00
|
72.50
|
70.50
|
72.00
|
71.55
|
37.06
|
98,450
|
|
|
2/2/2016
|
-1.00 / -1.40%
|
72.00
|
74.50
|
70.50
|
70.50
|
71.22
|
36.29
|
820,050
|
|
|
2/1/2016
|
-1.00 / -1.38%
|
72.50
|
72.50
|
71.50
|
71.50
|
72.28
|
36.80
|
131,410
|
|
|
1/29/2016
|
-0.50 / -0.68%
|
72.50
|
73.00
|
72.00
|
72.50
|
72.57
|
37.32
|
388,220
|
|
|
1/28/2016
|
-0.50 / -0.68%
|
74.00
|
74.00
|
72.00
|
73.00
|
73.04
|
37.57
|
42,820
|
|
|
1/27/2016
|
0.00 / 0.00%
|
72.50
|
74.50
|
72.50
|
73.50
|
73.86
|
37.83
|
377,190
|
|
|
1/26/2016
|
-0.50 / -0.68%
|
72.00
|
75.00
|
72.00
|
73.50
|
73.83
|
37.83
|
172,360
|
|
|
1/25/2016
|
+3.00 / +4.23%
|
72.50
|
74.00
|
71.50
|
74.00
|
72.93
|
38.09
|
103,770
|
|
|
1/22/2016
|
-0.50 / -0.70%
|
71.50
|
71.50
|
69.50
|
71.00
|
71.09
|
36.54
|
327,780
|
|
|
1/21/2016
|
0.00 / 0.00%
|
71.50
|
73.50
|
71.50
|
71.50
|
72.51
|
36.80
|
168,630
|
|
|
1/20/2016
|
+0.50 / +0.70%
|
70.00
|
72.00
|
69.50
|
71.50
|
70.69
|
36.80
|
394,140
|
|
|
1/19/2016
|
+1.00 / +1.43%
|
70.00
|
71.00
|
68.50
|
71.00
|
70.50
|
36.54
|
1,156,210
|
|
|
1/18/2016
|
0.00 / 0.00%
|
68.50
|
70.00
|
67.50
|
70.00
|
68.86
|
36.03
|
1,385,050
|
|
|
1/15/2016
|
-4.00 / -5.41%
|
75.00
|
75.00
|
70.00
|
70.00
|
72.00
|
36.03
|
1,426,010
|
|
|
1/14/2016
|
-1.00 / -1.33%
|
74.00
|
75.50
|
73.50
|
74.00
|
74.10
|
38.09
|
4,843,064
|
|
|
1/13/2016
|
-1.50 / -1.96%
|
76.50
|
76.50
|
75.00
|
75.00
|
75.36
|
38.60
|
252,760
|
|
|
1/12/2016
|
+0.50 / +0.66%
|
77.00
|
77.00
|
75.50
|
76.50
|
76.47
|
39.38
|
299,130
|
|
|
1/11/2016
|
-0.50 / -0.65%
|
76.00
|
76.50
|
75.00
|
76.00
|
75.65
|
39.12
|
659,030
|
|
|
1/8/2016
|
-1.00 / -1.29%
|
76.00
|
78.00
|
76.00
|
76.50
|
77.34
|
39.38
|
193,650
|
|
|
1/7/2016
|
+1.50 / +1.97%
|
74.50
|
78.50
|
74.00
|
77.50
|
76.52
|
39.89
|
375,660
|
|
|
1/6/2016
|
+1.00 / +1.33%
|
73.50
|
76.00
|
73.50
|
76.00
|
74.82
|
39.12
|
303,590
|
|
|
1/5/2016
|
-0.50 / -0.66%
|
75.50
|
75.50
|
73.00
|
75.00
|
74.50
|
38.60
|
243,440
|
|
|
1/4/2016
|
-2.00 / -2.58%
|
76.50
|
77.50
|
75.50
|
75.50
|
76.69
|
38.86
|
92,620
|
|
|
12/31/2015
|
+0.50 / +0.65%
|
76.50
|
77.50
|
74.00
|
77.50
|
76.60
|
39.89
|
394,010
|
|
|
12/30/2015
|
-1.00 / -1.28%
|
77.50
|
78.50
|
77.00
|
77.00
|
77.38
|
39.63
|
86,930
|
|
|
12/29/2015
|
-2.00 / -2.50%
|
80.00
|
80.00
|
78.00
|
78.00
|
78.91
|
40.15
|
3,207,360
|
|
|
12/28/2015
|
+5.00 / +6.67%
|
79.50
|
80.00
|
78.50
|
80.00
|
79.92
|
41.18
|
2,134,360
|
|
|
12/25/2015
|
+4.50 / +6.38%
|
72.00
|
75.00
|
71.50
|
75.00
|
74.44
|
38.60
|
870,300
|
|
|