|
Closing price on 7/16/2015
|
|
| Open |
95.00 |
| High |
96.00 |
| Low |
93.00 |
| Volume |
244,630 |
| Split-adjusted Price |
47.87 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/16/2015
|
-3.50 / -3.63%
|
95.00
|
96.00
|
93.00
|
93.00
|
94.72
|
47.87
|
244,630
|
|
|
7/15/2015
|
+4.50 / +4.89%
|
93.00
|
96.50
|
93.00
|
96.50
|
95.33
|
49.67
|
1,021,490
|
|
|
7/14/2015
|
+4.50 / +5.14%
|
87.50
|
92.00
|
87.50
|
92.00
|
90.46
|
47.35
|
780,490
|
|
|
7/13/2015
|
+0.50 / +0.57%
|
87.00
|
87.50
|
86.00
|
87.50
|
87.04
|
45.04
|
326,520
|
|
|
7/10/2015
|
+0.50 / +0.58%
|
87.50
|
87.50
|
86.50
|
87.00
|
86.72
|
44.78
|
290,670
|
|
|
7/9/2015
|
0.00 / 0.00%
|
85.00
|
87.00
|
84.50
|
86.50
|
86.27
|
44.52
|
615,230
|
|
|
7/8/2015
|
-2.00 / -2.26%
|
88.00
|
88.50
|
86.00
|
86.50
|
86.82
|
44.52
|
644,590
|
|
|
7/7/2015
|
+1.50 / +1.72%
|
87.50
|
88.50
|
86.00
|
88.50
|
87.71
|
45.55
|
540,910
|
|
|
7/6/2015
|
+3.00 / +3.57%
|
84.00
|
87.00
|
83.00
|
87.00
|
85.55
|
44.78
|
1,010,250
|
|
|
7/3/2015
|
+0.50 / +0.60%
|
83.50
|
84.00
|
83.50
|
84.00
|
83.91
|
43.24
|
643,950
|
|
|
7/2/2015
|
+2.00 / +2.45%
|
81.00
|
83.50
|
81.00
|
83.50
|
82.84
|
42.98
|
599,980
|
|
|
7/1/2015
|
+0.50 / +0.62%
|
80.00
|
82.00
|
80.00
|
81.50
|
81.32
|
41.95
|
436,730
|
|
|
6/30/2015
|
+1.00 / +1.25%
|
79.50
|
81.00
|
79.50
|
81.00
|
80.32
|
41.69
|
825,430
|
|
|
6/29/2015
|
+1.00 / +1.27%
|
78.00
|
80.00
|
78.00
|
80.00
|
79.59
|
41.18
|
475,310
|
|
|
6/26/2015
|
0.00 / 0.00%
|
77.50
|
79.00
|
77.50
|
79.00
|
78.67
|
40.66
|
83,130
|
|
|
6/25/2015
|
0.00 / 0.00%
|
78.50
|
79.00
|
76.50
|
79.00
|
77.86
|
40.66
|
131,600
|
|
|
6/24/2015
|
-1.00 / -1.25%
|
79.00
|
79.50
|
78.50
|
79.00
|
79.03
|
40.66
|
73,620
|
|
|
6/23/2015
|
0.00 / 0.00%
|
80.00
|
80.50
|
79.50
|
80.00
|
79.98
|
41.18
|
100,040
|
|
|
6/22/2015
|
+4.00 / +5.26%
|
78.00
|
80.00
|
78.00
|
80.00
|
79.26
|
41.18
|
693,160
|
|
|
6/19/2015
|
-1.50 / -1.94%
|
78.00
|
78.50
|
76.00
|
76.00
|
76.41
|
39.12
|
683,780
|
|
|
6/18/2015
|
-0.50 / -0.64%
|
78.00
|
78.00
|
77.00
|
77.50
|
77.61
|
39.89
|
49,970
|
|
|
6/17/2015
|
-0.50 / -0.64%
|
78.00
|
78.50
|
78.00
|
78.00
|
78.05
|
40.15
|
450,560
|
|
|
6/16/2015
|
-0.50 / -0.63%
|
79.50
|
79.50
|
78.50
|
78.50
|
78.85
|
40.41
|
2,029,270
|
|
|
6/15/2015
|
-0.50 / -0.63%
|
79.50
|
79.50
|
78.50
|
79.00
|
78.90
|
40.66
|
75,540
|
|
|
6/12/2015
|
-1.00 / -1.24%
|
80.50
|
81.00
|
79.50
|
79.50
|
79.90
|
40.92
|
49,830
|
|
|
6/11/2015
|
+0.50 / +0.63%
|
80.00
|
80.50
|
79.50
|
80.50
|
80.07
|
41.43
|
55,840
|
|
|
6/10/2015
|
+1.00 / +1.27%
|
80.50
|
80.50
|
79.00
|
80.00
|
79.27
|
41.18
|
64,730
|
|
|
6/9/2015
|
-0.50 / -0.63%
|
79.50
|
80.50
|
79.00
|
79.00
|
79.35
|
40.66
|
15,400
|
|
|
6/8/2015
|
-1.00 / -1.24%
|
80.00
|
81.00
|
79.50
|
79.50
|
80.00
|
40.92
|
31,750
|
|
|
6/5/2015
|
+1.00 / +1.26%
|
81.00
|
81.00
|
80.00
|
80.50
|
80.17
|
41.43
|
2,800
|
|
|