|
Closing price on 6/1/2010
|
|
| Open |
53.00 |
| High |
53.00 |
| Low |
52.50 |
| Volume |
4,840 |
| Split-adjusted Price |
27.02 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
0.00 / 0.00%
|
53.00
|
53.00
|
52.50
|
52.50
|
52.50
|
27.02
|
4,840
|
|
|
5/31/2010
|
+2.00 / +3.96%
|
50.50
|
53.00
|
50.00
|
52.50
|
52.50
|
27.02
|
110,920
|
|
|
5/28/2010
|
+2.40 / +4.99%
|
47.00
|
50.50
|
47.00
|
50.50
|
50.50
|
25.99
|
63,210
|
|
|
5/27/2010
|
+0.10 / +0.21%
|
48.10
|
48.10
|
47.90
|
48.10
|
48.10
|
24.76
|
67,630
|
|
|
5/26/2010
|
+0.50 / +1.05%
|
49.00
|
49.00
|
45.60
|
48.00
|
48.00
|
24.71
|
51,380
|
|
|
5/25/2010
|
+0.10 / +0.21%
|
45.10
|
47.50
|
45.10
|
47.50
|
47.50
|
24.45
|
120,830
|
|
|
5/24/2010
|
-2.40 / -4.82%
|
47.40
|
49.50
|
47.40
|
47.40
|
47.40
|
24.40
|
30,620
|
|
|
5/21/2010
|
-0.20 / -0.40%
|
47.50
|
50.00
|
47.50
|
49.80
|
49.80
|
25.63
|
223,850
|
|
|
5/20/2010
|
+1.40 / +2.88%
|
47.60
|
51.00
|
47.60
|
50.00
|
50.00
|
25.74
|
291,150
|
|
|
5/19/2010
|
+2.30 / +4.97%
|
47.70
|
48.60
|
46.40
|
48.60
|
48.60
|
25.02
|
179,090
|
|
|
5/18/2010
|
+2.20 / +4.99%
|
46.20
|
46.30
|
42.50
|
46.30
|
46.30
|
23.83
|
168,910
|
|
|
5/17/2010
|
+2.10 / +5.00%
|
44.10
|
44.10
|
44.10
|
44.10
|
44.10
|
22.70
|
110,470
|
|
|
5/14/2010
|
+2.00 / +5.00%
|
42.00
|
42.00
|
42.00
|
42.00
|
42.00
|
21.62
|
85,600
|
|
|
5/13/2010
|
-1.40 / -3.38%
|
41.40
|
43.00
|
40.00
|
40.00
|
40.00
|
20.59
|
161,370
|
|
|
5/12/2010
|
-2.10 / -4.83%
|
43.50
|
43.50
|
41.40
|
41.40
|
41.40
|
21.31
|
204,140
|
|
|
5/11/2010
|
-1.90 / -4.19%
|
44.00
|
44.80
|
43.20
|
43.50
|
43.50
|
22.39
|
237,130
|
|
|
5/10/2010
|
-0.70 / -1.52%
|
46.90
|
46.90
|
44.50
|
45.40
|
45.40
|
23.37
|
123,900
|
|
|
5/7/2010
|
-0.90 / -1.91%
|
47.00
|
47.00
|
44.80
|
46.10
|
46.10
|
23.73
|
192,210
|
|
|
5/6/2010
|
+1.60 / +3.52%
|
45.50
|
47.00
|
45.50
|
47.00
|
47.00
|
24.19
|
179,890
|
|
|
5/5/2010
|
+2.10 / +4.85%
|
45.40
|
45.40
|
43.40
|
45.40
|
45.40
|
23.37
|
425,580
|
|
|
5/4/2010
|
+2.00 / +4.84%
|
43.30
|
43.30
|
43.00
|
43.30
|
43.30
|
22.29
|
205,660
|
|
|
4/29/2010
|
+1.90 / +4.82%
|
39.50
|
41.30
|
39.50
|
41.30
|
41.30
|
21.26
|
298,170
|
|
|
4/28/2010
|
0.00 / 0.00%
|
39.40
|
39.50
|
39.40
|
39.40
|
39.40
|
20.28
|
15,880
|
|
|
4/27/2010
|
+0.30 / +0.77%
|
39.10
|
39.50
|
39.00
|
39.40
|
39.40
|
20.28
|
52,640
|
|
|
4/26/2010
|
+0.10 / +0.26%
|
39.10
|
40.00
|
39.00
|
39.10
|
39.10
|
20.13
|
36,740
|
|
|
4/22/2010
|
-1.40 / -3.47%
|
39.50
|
40.90
|
39.00
|
39.00
|
39.00
|
20.07
|
33,050
|
|
|
4/21/2010
|
+1.90 / +4.94%
|
39.00
|
40.40
|
38.50
|
40.40
|
40.40
|
20.79
|
90,920
|
|
|
4/20/2010
|
+0.30 / +0.79%
|
38.20
|
39.40
|
38.20
|
38.50
|
38.50
|
19.82
|
30,550
|
|
|
4/19/2010
|
-1.80 / -4.50%
|
38.80
|
39.90
|
38.20
|
38.20
|
38.20
|
19.66
|
21,940
|
|
|
4/16/2010
|
0.00 / 0.00%
|
39.50
|
40.00
|
39.00
|
40.00
|
40.00
|
20.59
|
21,040
|
|
|