|
Closing price on 3/6/2014
|
|
| Open |
97.00 |
| High |
98.50 |
| Low |
97.00 |
| Volume |
221,980 |
| Split-adjusted Price |
50.44 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/6/2014
|
+0.50 / +0.51%
|
97.00
|
98.50
|
97.00
|
98.00
|
98.00
|
50.44
|
221,980
|
|
|
3/5/2014
|
+1.00 / +1.04%
|
98.00
|
98.50
|
96.50
|
97.50
|
97.50
|
50.18
|
1,089,400
|
|
|
3/4/2014
|
-0.50 / -0.52%
|
96.50
|
97.50
|
94.00
|
96.50
|
96.50
|
49.67
|
304,540
|
|
|
3/3/2014
|
-5.00 / -4.90%
|
102.00
|
102.00
|
97.00
|
97.00
|
97.00
|
49.93
|
309,500
|
|
|
2/28/2014
|
+4.00 / +4.08%
|
97.50
|
103.00
|
97.50
|
102.00
|
102.00
|
52.50
|
508,920
|
|
|
2/27/2014
|
-2.00 / -2.00%
|
99.00
|
101.00
|
98.00
|
98.00
|
98.00
|
50.44
|
324,330
|
|
|
2/26/2014
|
0.00 / 0.00%
|
101.00
|
101.00
|
98.50
|
100.00
|
100.00
|
51.47
|
180,060
|
|
|
2/25/2014
|
+3.50 / +3.63%
|
96.50
|
102.00
|
96.50
|
100.00
|
100.00
|
51.47
|
830,970
|
|
|
2/24/2014
|
+1.50 / +1.58%
|
94.00
|
96.50
|
94.00
|
96.50
|
96.50
|
49.67
|
282,900
|
|
|
2/21/2014
|
+0.50 / +0.53%
|
94.00
|
96.00
|
94.00
|
95.00
|
95.00
|
48.90
|
287,340
|
|
|
2/20/2014
|
+0.50 / +0.53%
|
94.00
|
95.50
|
93.00
|
94.50
|
94.50
|
48.64
|
455,000
|
|
|
2/19/2014
|
+1.50 / +1.62%
|
92.50
|
94.00
|
92.50
|
94.00
|
94.00
|
48.38
|
328,980
|
|
|
2/18/2014
|
-0.50 / -0.54%
|
92.50
|
93.00
|
92.00
|
92.50
|
92.50
|
47.61
|
192,910
|
|
|
2/17/2014
|
-0.50 / -0.53%
|
94.00
|
94.00
|
92.00
|
93.00
|
93.00
|
47.87
|
232,920
|
|
|
2/14/2014
|
-0.50 / -0.53%
|
93.50
|
95.00
|
93.50
|
93.50
|
93.50
|
48.13
|
74,410
|
|
|
2/13/2014
|
+1.50 / +1.62%
|
94.00
|
95.00
|
92.50
|
94.00
|
94.00
|
48.38
|
280,980
|
|
|
2/12/2014
|
+0.50 / +0.54%
|
92.00
|
93.00
|
91.50
|
92.50
|
92.50
|
47.61
|
156,760
|
|
|
2/11/2014
|
+0.50 / +0.55%
|
92.00
|
94.00
|
92.00
|
92.00
|
92.00
|
47.35
|
221,170
|
|
|
2/10/2014
|
+1.00 / +1.10%
|
90.50
|
92.00
|
90.50
|
91.50
|
91.50
|
47.10
|
89,050
|
|
|
2/7/2014
|
-1.50 / -1.63%
|
92.00
|
93.00
|
90.50
|
90.50
|
90.50
|
46.58
|
361,760
|
|
|
2/6/2014
|
-3.00 / -3.16%
|
93.00
|
94.00
|
92.00
|
92.00
|
92.00
|
47.35
|
334,740
|
|
|
1/27/2014
|
-2.00 / -2.06%
|
96.00
|
96.00
|
93.50
|
95.00
|
95.00
|
48.90
|
166,430
|
|
|
1/24/2014
|
+3.00 / +3.19%
|
94.50
|
97.00
|
94.00
|
97.00
|
97.00
|
49.93
|
222,800
|
|
|
1/23/2014
|
+1.50 / +1.62%
|
92.00
|
94.50
|
91.50
|
94.00
|
94.00
|
48.38
|
381,720
|
|
|
1/22/2014
|
-4.00 / -4.15%
|
97.00
|
97.00
|
92.00
|
92.50
|
92.50
|
47.61
|
235,210
|
|
|
1/21/2014
|
-2.50 / -2.53%
|
99.00
|
99.00
|
95.00
|
96.50
|
96.50
|
49.67
|
1,446,019
|
|
|
1/20/2014
|
+3.50 / +3.66%
|
97.00
|
102.00
|
97.00
|
99.00
|
99.00
|
50.96
|
643,890
|
|
|
1/17/2014
|
+6.00 / +6.70%
|
90.00
|
95.50
|
90.00
|
95.50
|
95.50
|
49.16
|
847,000
|
|
|
1/16/2014
|
+3.00 / +3.47%
|
87.00
|
89.50
|
87.00
|
89.50
|
89.50
|
46.07
|
1,939,730
|
|
|
1/15/2014
|
+0.50 / +0.58%
|
86.50
|
87.00
|
86.00
|
86.50
|
86.50
|
44.52
|
139,580
|
|
|