|
Closing price on 7/19/2016
|
|
| Open |
69.00 |
| High |
69.00 |
| Low |
67.50 |
| Volume |
357,780 |
| Split-adjusted Price |
34.74 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2016
|
-1.50 / -2.17%
|
69.00
|
69.00
|
67.50
|
67.50
|
67.87
|
34.74
|
357,780
|
|
|
7/18/2016
|
+1.50 / +2.22%
|
68.00
|
69.00
|
68.00
|
69.00
|
68.32
|
35.52
|
949,580
|
|
|
7/15/2016
|
0.00 / 0.00%
|
68.00
|
68.00
|
67.00
|
67.50
|
67.58
|
34.74
|
2,025,870
|
|
|
7/14/2016
|
+0.50 / +0.75%
|
67.00
|
69.50
|
66.50
|
67.50
|
67.99
|
34.74
|
717,250
|
|
|
7/13/2016
|
0.00 / 0.00%
|
66.50
|
67.50
|
66.50
|
67.00
|
66.88
|
34.49
|
805,500
|
|
|
7/12/2016
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.00
|
67.00
|
66.73
|
34.49
|
1,247,970
|
|
|
7/11/2016
|
0.00 / 0.00%
|
66.00
|
67.00
|
66.00
|
67.00
|
66.61
|
34.49
|
278,680
|
|
|
7/8/2016
|
0.00 / 0.00%
|
66.50
|
67.00
|
66.00
|
67.00
|
66.68
|
34.49
|
467,620
|
|
|
7/7/2016
|
0.00 / 0.00%
|
67.00
|
67.50
|
66.50
|
67.00
|
66.97
|
34.49
|
251,200
|
|
|
7/6/2016
|
-0.50 / -0.74%
|
67.00
|
67.00
|
66.50
|
67.00
|
66.78
|
34.49
|
191,960
|
|
|
7/5/2016
|
+0.50 / +0.75%
|
67.50
|
68.00
|
67.00
|
67.50
|
67.47
|
34.74
|
129,940
|
|
|
7/4/2016
|
0.00 / 0.00%
|
67.00
|
67.50
|
66.50
|
67.00
|
67.01
|
34.49
|
125,960
|
|
|
7/1/2016
|
+0.50 / +0.75%
|
66.50
|
70.00
|
66.50
|
67.00
|
67.56
|
34.49
|
408,120
|
|
|
6/30/2016
|
-0.50 / -0.75%
|
67.00
|
67.00
|
66.50
|
66.50
|
66.51
|
34.23
|
208,640
|
|
|
6/29/2016
|
0.00 / 0.00%
|
67.00
|
67.50
|
66.00
|
67.00
|
66.50
|
34.49
|
416,170
|
|
|
6/28/2016
|
0.00 / 0.00%
|
67.00
|
67.00
|
66.00
|
67.00
|
66.79
|
34.49
|
294,500
|
|
|
6/27/2016
|
-0.50 / -0.74%
|
67.00
|
67.50
|
66.00
|
67.00
|
66.92
|
34.49
|
811,140
|
|
|
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
|
|
|