|
Closing price on 8/3/2015
|
|
| Open |
90.00 |
| High |
92.00 |
| Low |
89.00 |
| Volume |
169,770 |
| Split-adjusted Price |
45.81 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/3/2015
|
-1.00 / -1.11%
|
90.00
|
92.00
|
89.00
|
89.00
|
90.82
|
45.81
|
169,770
|
|
|
7/31/2015
|
-2.00 / -2.17%
|
92.00
|
92.50
|
90.00
|
90.00
|
91.07
|
46.32
|
98,300
|
|
|
7/30/2015
|
+2.00 / +2.22%
|
90.00
|
92.00
|
90.00
|
92.00
|
91.38
|
47.35
|
143,390
|
|
|
7/29/2015
|
-2.00 / -2.17%
|
92.00
|
92.50
|
90.00
|
90.00
|
91.13
|
46.32
|
208,580
|
|
|
7/28/2015
|
-0.50 / -0.54%
|
92.00
|
93.50
|
91.50
|
92.00
|
92.72
|
47.35
|
372,170
|
|
|
7/27/2015
|
-1.00 / -1.07%
|
94.00
|
94.00
|
92.50
|
92.50
|
92.69
|
47.61
|
118,030
|
|
|
7/24/2015
|
+1.00 / +1.08%
|
93.00
|
93.50
|
91.50
|
93.50
|
92.83
|
48.13
|
257,470
|
|
|
7/23/2015
|
-0.50 / -0.54%
|
92.00
|
92.50
|
91.50
|
92.50
|
91.84
|
47.61
|
194,950
|
|
|
7/22/2015
|
+3.00 / +3.33%
|
90.50
|
93.50
|
90.50
|
93.00
|
92.02
|
47.87
|
278,150
|
|
|
7/21/2015
|
-4.00 / -4.26%
|
94.00
|
94.00
|
89.50
|
90.00
|
90.92
|
46.32
|
286,220
|
|
|
7/20/2015
|
-0.50 / -0.53%
|
91.50
|
94.00
|
91.50
|
94.00
|
92.64
|
48.38
|
211,130
|
|
|
7/17/2015
|
+1.50 / +1.61%
|
92.50
|
94.50
|
91.50
|
94.50
|
92.69
|
48.64
|
147,370
|
|
|
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
|
|
|