|
Closing price on 8/18/2016
|
|
| Open |
60.00 |
| High |
63.50 |
| Low |
59.00 |
| Volume |
2,033,290 |
| Split-adjusted Price |
32.68 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2016
|
+4.00 / +6.72%
|
60.00
|
63.50
|
59.00
|
63.50
|
61.53
|
32.68
|
2,033,290
|
|
|
8/17/2016
|
0.00 / 0.00%
|
60.00
|
60.00
|
58.50
|
59.50
|
59.17
|
30.63
|
1,026,130
|
|
|
8/16/2016
|
-0.50 / -0.83%
|
60.00
|
60.00
|
59.00
|
59.50
|
59.48
|
30.63
|
404,310
|
|
|
8/15/2016
|
-0.50 / -0.83%
|
60.00
|
60.00
|
60.00
|
60.00
|
60.00
|
30.88
|
111,560
|
|
|
8/12/2016
|
-0.50 / -0.82%
|
61.00
|
61.50
|
59.50
|
60.50
|
60.13
|
31.14
|
383,460
|
|
|
8/11/2016
|
+0.50 / +0.83%
|
60.50
|
62.00
|
60.00
|
61.00
|
61.31
|
31.40
|
582,020
|
|
|
8/10/2016
|
0.00 / 0.00%
|
60.00
|
60.50
|
60.00
|
60.50
|
60.36
|
31.14
|
282,540
|
|
|
8/9/2016
|
+1.00 / +1.68%
|
59.00
|
60.50
|
59.00
|
60.50
|
60.16
|
31.14
|
298,610
|
|
|
8/8/2016
|
-2.00 / -3.25%
|
61.00
|
61.00
|
59.00
|
59.50
|
59.60
|
30.63
|
425,780
|
|
|
8/5/2016
|
-0.50 / -0.81%
|
61.50
|
61.50
|
59.00
|
61.50
|
60.85
|
31.66
|
1,047,830
|
|
|
8/4/2016
|
+0.50 / +0.81%
|
60.50
|
62.00
|
60.50
|
62.00
|
61.71
|
31.91
|
341,960
|
|
|
8/3/2016
|
0.00 / 0.00%
|
61.00
|
62.00
|
60.50
|
61.50
|
61.28
|
31.66
|
555,050
|
|
|
8/2/2016
|
-2.50 / -3.91%
|
63.50
|
63.50
|
61.50
|
61.50
|
62.03
|
31.66
|
848,690
|
|
|
8/1/2016
|
0.00 / 0.00%
|
65.00
|
65.00
|
63.50
|
64.00
|
64.05
|
32.94
|
342,060
|
|
|
7/29/2016
|
-2.00 / -3.03%
|
64.50
|
66.00
|
64.00
|
64.00
|
64.14
|
32.94
|
876,220
|
|
|
7/28/2016
|
0.00 / 0.00%
|
65.50
|
66.00
|
62.00
|
66.00
|
64.85
|
33.97
|
1,894,990
|
|
|
7/27/2016
|
-0.50 / -0.75%
|
66.00
|
66.50
|
64.50
|
66.00
|
65.64
|
33.97
|
732,260
|
|
|
7/26/2016
|
-0.50 / -0.75%
|
67.50
|
67.50
|
65.00
|
66.50
|
65.77
|
34.23
|
430,300
|
|
|
7/25/2016
|
0.00 / 0.00%
|
66.50
|
67.50
|
66.00
|
67.00
|
66.71
|
34.49
|
128,060
|
|
|
7/22/2016
|
-0.50 / -0.74%
|
67.50
|
67.50
|
66.00
|
67.00
|
66.54
|
34.49
|
317,090
|
|
|
7/21/2016
|
+0.50 / +0.75%
|
67.50
|
68.00
|
67.00
|
67.50
|
67.24
|
34.74
|
174,010
|
|
|
7/20/2016
|
-0.50 / -0.74%
|
67.50
|
68.00
|
67.00
|
67.00
|
67.36
|
34.49
|
225,340
|
|
|
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
|
|
|