|
Closing price on 6/24/2016
|
|
| Open |
69.00 |
| High |
69.00 |
| Low |
66.00 |
| Volume |
320,530 |
| Split-adjusted Price |
34.74 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/24/2016
|
-1.50 / -2.17%
|
69.00
|
69.00
|
66.00
|
67.50
|
67.79
|
34.74
|
320,530
|
|
|
6/23/2016
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
68.85
|
35.52
|
207,350
|
|
|
6/22/2016
|
0.00 / 0.00%
|
69.00
|
70.00
|
69.00
|
69.00
|
69.02
|
35.52
|
85,640
|
|
|
6/21/2016
|
-0.50 / -0.72%
|
69.50
|
70.00
|
69.00
|
69.00
|
69.32
|
35.52
|
108,620
|
|
|
6/20/2016
|
-1.50 / -2.11%
|
69.00
|
70.00
|
68.50
|
69.50
|
69.08
|
35.77
|
214,630
|
|
|
6/17/2016
|
+2.50 / +3.65%
|
69.00
|
71.00
|
68.00
|
71.00
|
70.82
|
36.54
|
1,601,700
|
|
|
6/16/2016
|
0.00 / 0.00%
|
68.50
|
69.50
|
68.50
|
68.50
|
68.87
|
35.26
|
201,010
|
|
|
6/15/2016
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.00
|
68.50
|
68.65
|
35.26
|
84,940
|
|
|
6/14/2016
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.50
|
69.00
|
68.93
|
35.52
|
116,110
|
|
|
6/13/2016
|
-1.00 / -1.43%
|
70.00
|
70.00
|
69.00
|
69.00
|
69.20
|
35.52
|
1,232,740
|
|
|
6/10/2016
|
+0.50 / +0.72%
|
69.50
|
70.00
|
69.00
|
70.00
|
69.68
|
36.03
|
2,425,750
|
|
|
6/9/2016
|
-0.50 / -0.71%
|
69.50
|
70.00
|
69.00
|
69.50
|
69.25
|
35.77
|
114,520
|
|
|
6/8/2016
|
+1.00 / +1.45%
|
69.00
|
70.00
|
68.50
|
70.00
|
69.16
|
36.03
|
279,510
|
|
|
6/7/2016
|
+0.50 / +0.73%
|
68.50
|
69.00
|
68.00
|
69.00
|
68.61
|
35.52
|
174,210
|
|
|
6/6/2016
|
-0.50 / -0.72%
|
69.00
|
69.00
|
68.50
|
68.50
|
68.75
|
35.26
|
153,140
|
|
|
6/3/2016
|
0.00 / 0.00%
|
69.00
|
69.50
|
69.00
|
69.00
|
69.00
|
35.52
|
184,710
|
|
|
6/2/2016
|
0.00 / 0.00%
|
69.00
|
69.50
|
68.50
|
69.00
|
68.85
|
35.52
|
39,940
|
|
|
6/1/2016
|
-0.50 / -0.72%
|
69.50
|
69.50
|
68.50
|
69.00
|
68.96
|
35.52
|
217,400
|
|
|
5/31/2016
|
+0.50 / +0.72%
|
69.00
|
69.50
|
68.50
|
69.50
|
69.26
|
35.77
|
383,930
|
|
|
5/30/2016
|
0.00 / 0.00%
|
69.00
|
69.00
|
68.50
|
69.00
|
68.52
|
35.52
|
327,700
|
|
|
5/27/2016
|
0.00 / 0.00%
|
70.00
|
70.00
|
68.50
|
69.00
|
68.99
|
35.52
|
184,750
|
|
|
5/26/2016
|
-1.00 / -1.43%
|
69.50
|
70.00
|
69.00
|
69.00
|
69.33
|
35.52
|
114,240
|
|
|
5/25/2016
|
-1.00 / -1.41%
|
70.50
|
71.00
|
70.00
|
70.00
|
70.68
|
36.03
|
219,550
|
|
|
5/24/2016
|
+1.50 / +2.16%
|
70.00
|
71.00
|
69.50
|
71.00
|
70.02
|
36.54
|
403,360
|
|
|
5/23/2016
|
0.00 / 0.00%
|
69.50
|
70.00
|
69.00
|
69.50
|
69.35
|
35.77
|
175,590
|
|
|
5/20/2016
|
-0.50 / -0.71%
|
70.00
|
70.00
|
69.00
|
69.50
|
69.58
|
35.77
|
1,927,900
|
|
|
5/19/2016
|
-1.50 / -2.10%
|
71.50
|
72.00
|
70.00
|
70.00
|
70.54
|
36.03
|
495,740
|
|
|
5/18/2016
|
+0.50 / +0.70%
|
71.50
|
72.00
|
71.00
|
71.50
|
71.49
|
36.80
|
408,730
|
|
|
5/17/2016
|
0.00 / 0.00%
|
71.50
|
72.00
|
71.00
|
71.00
|
71.41
|
36.54
|
401,400
|
|
|
5/16/2016
|
+0.50 / +0.71%
|
71.00
|
71.50
|
70.50
|
71.00
|
70.83
|
36.54
|
706,960
|
|
|