|
|
Closing price on 6/24/2010
|
|
| Open |
52.50 |
| High |
52.50 |
| Low |
51.00 |
| Volume |
12,830 |
| Split-adjusted Price |
26.25 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2010
|
-1.50 / -2.86%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.00
|
26.25
|
12,830
|
|
|
6/23/2010
|
0.00 / 0.00%
|
50.00
|
53.00
|
50.00
|
52.50
|
52.50
|
27.02
|
15,750
|
|
|
6/22/2010
|
0.00 / 0.00%
|
51.50
|
53.00
|
51.50
|
52.50
|
52.50
|
27.02
|
9,450
|
|
|
6/21/2010
|
+1.00 / +1.94%
|
51.00
|
53.00
|
51.00
|
52.50
|
52.50
|
27.02
|
50,820
|
|
|
6/18/2010
|
0.00 / 0.00%
|
51.50
|
51.50
|
51.50
|
51.50
|
51.50
|
26.51
|
99,320
|
|
|
6/17/2010
|
+0.50 / +0.98%
|
51.50
|
51.50
|
50.50
|
51.50
|
51.50
|
26.51
|
127,810
|
|
|
6/16/2010
|
0.00 / 0.00%
|
52.50
|
52.50
|
50.00
|
51.00
|
51.00
|
26.25
|
5,620
|
|
|
6/15/2010
|
0.00 / 0.00%
|
52.50
|
52.50
|
51.00
|
51.00
|
51.00
|
26.25
|
18,470
|
|
|
6/14/2010
|
+2.40 / +4.94%
|
48.00
|
51.00
|
48.00
|
51.00
|
51.00
|
26.25
|
56,540
|
|
|
6/11/2010
|
-0.90 / -1.82%
|
50.00
|
50.50
|
48.60
|
48.60
|
48.60
|
25.02
|
21,500
|
|
|
6/10/2010
|
0.00 / 0.00%
|
48.20
|
49.50
|
48.20
|
49.50
|
49.50
|
25.48
|
19,060
|
|
|
6/9/2010
|
-1.00 / -1.98%
|
50.50
|
51.00
|
49.00
|
49.50
|
49.50
|
25.48
|
135,640
|
|
|
6/8/2010
|
0.00 / 0.00%
|
50.50
|
51.00
|
48.60
|
50.50
|
50.50
|
25.99
|
96,820
|
|
|
6/7/2010
|
-2.50 / -4.72%
|
50.50
|
53.00
|
50.50
|
50.50
|
50.50
|
25.99
|
94,640
|
|
|
6/4/2010
|
-1.50 / -2.75%
|
54.50
|
54.50
|
52.00
|
53.00
|
53.00
|
27.28
|
64,380
|
|
|
6/3/2010
|
0.00 / 0.00%
|
54.50
|
55.00
|
54.00
|
54.50
|
54.50
|
28.05
|
108,620
|
|
|
6/2/2010
|
+2.00 / +3.81%
|
50.50
|
55.00
|
50.50
|
54.50
|
54.50
|
28.05
|
44,820
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|