|
Closing price on 4/5/2016
|
|
| Open |
70.00 |
| High |
71.00 |
| Low |
69.50 |
| Volume |
399,050 |
| Split-adjusted Price |
36.29 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/5/2016
|
+0.50 / +0.71%
|
70.00
|
71.00
|
69.50
|
70.50
|
70.18
|
36.29
|
399,050
|
|
|
4/4/2016
|
-1.00 / -1.41%
|
71.00
|
71.50
|
69.50
|
70.00
|
70.07
|
36.03
|
384,220
|
|
|
4/1/2016
|
-0.50 / -0.70%
|
71.00
|
72.00
|
70.50
|
71.00
|
70.94
|
36.54
|
331,930
|
|
|
3/31/2016
|
-1.00 / -1.38%
|
72.50
|
72.50
|
71.50
|
71.50
|
71.87
|
36.80
|
420,860
|
|
|
3/30/2016
|
0.00 / 0.00%
|
72.00
|
73.50
|
72.00
|
72.50
|
72.53
|
37.32
|
514,140
|
|
|
3/29/2016
|
-2.00 / -2.68%
|
74.00
|
74.00
|
72.50
|
72.50
|
73.26
|
37.32
|
375,020
|
|
|
3/28/2016
|
+0.50 / +0.68%
|
74.00
|
74.50
|
73.50
|
74.50
|
73.90
|
38.35
|
959,320
|
|
|
3/25/2016
|
+0.50 / +0.68%
|
74.00
|
74.50
|
72.00
|
74.00
|
73.63
|
38.09
|
342,700
|
|
|
3/24/2016
|
+1.50 / +2.08%
|
72.00
|
76.50
|
72.00
|
73.50
|
73.92
|
37.83
|
1,122,090
|
|
|
3/23/2016
|
+2.00 / +2.86%
|
70.00
|
72.50
|
70.00
|
72.00
|
71.28
|
37.06
|
545,030
|
|
|
3/22/2016
|
0.00 / 0.00%
|
70.50
|
71.00
|
69.00
|
70.00
|
69.89
|
36.03
|
548,375
|
|
|
3/21/2016
|
-1.50 / -2.10%
|
72.00
|
72.50
|
70.00
|
70.00
|
71.07
|
36.03
|
485,990
|
|
|
3/18/2016
|
-1.00 / -1.38%
|
72.50
|
72.50
|
71.50
|
71.50
|
71.55
|
36.80
|
1,568,150
|
|
|
3/17/2016
|
-0.50 / -0.68%
|
73.50
|
74.00
|
72.00
|
72.50
|
72.51
|
37.32
|
1,233,720
|
|
|
3/16/2016
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.00
|
73.00
|
73.31
|
37.57
|
237,120
|
|
|
3/15/2016
|
-1.50 / -2.00%
|
75.00
|
75.00
|
73.00
|
73.50
|
73.77
|
37.83
|
254,170
|
|
|
3/14/2016
|
+1.50 / +2.04%
|
74.00
|
75.00
|
74.00
|
75.00
|
74.52
|
38.60
|
45,040,719
|
|
|
3/11/2016
|
-1.00 / -1.34%
|
74.00
|
75.00
|
73.50
|
73.50
|
74.04
|
37.83
|
236,980
|
|
|
3/10/2016
|
-1.00 / -1.32%
|
75.50
|
75.50
|
74.00
|
74.50
|
74.44
|
38.35
|
153,780
|
|
|
3/9/2016
|
+0.50 / +0.67%
|
75.50
|
76.00
|
75.50
|
75.50
|
75.80
|
38.86
|
54,060
|
|
|
3/8/2016
|
+0.50 / +0.67%
|
75.00
|
75.50
|
74.50
|
75.00
|
74.87
|
38.60
|
138,590
|
|
|
3/7/2016
|
0.00 / 0.00%
|
74.50
|
77.00
|
74.00
|
74.50
|
75.54
|
38.35
|
320,530
|
|
|
3/4/2016
|
0.00 / 0.00%
|
75.50
|
75.50
|
74.00
|
74.50
|
74.57
|
38.35
|
160,570
|
|
|
3/3/2016
|
+1.50 / +2.05%
|
73.50
|
75.50
|
73.50
|
74.50
|
74.46
|
38.35
|
252,210
|
|
|
3/2/2016
|
+1.00 / +1.39%
|
72.00
|
73.50
|
72.00
|
73.00
|
72.77
|
37.57
|
116,760
|
|
|
3/1/2016
|
0.00 / 0.00%
|
72.00
|
72.50
|
72.00
|
72.00
|
72.14
|
37.06
|
170,880
|
|
|
2/29/2016
|
-2.00 / -2.70%
|
73.00
|
74.00
|
72.00
|
72.00
|
72.25
|
37.06
|
137,790
|
|
|
2/26/2016
|
+2.00 / +2.78%
|
73.00
|
74.00
|
71.50
|
74.00
|
72.99
|
38.09
|
272,350
|
|
|
2/25/2016
|
-1.50 / -2.04%
|
74.50
|
74.50
|
72.00
|
72.00
|
73.15
|
37.06
|
127,080
|
|
|
2/24/2016
|
-0.50 / -0.68%
|
74.00
|
74.00
|
73.50
|
73.50
|
73.80
|
37.83
|
28,430
|
|
|