|
Closing price on 9/26/2016
|
|
| Open |
69.60 |
| High |
70.90 |
| Low |
69.60 |
| Volume |
357,780 |
| Split-adjusted Price |
36.49 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/26/2016
|
-0.10 / -0.14%
|
69.60
|
70.90
|
69.60
|
70.90
|
70.59
|
36.49
|
357,780
|
|
|
9/23/2016
|
0.00 / 0.00%
|
70.40
|
71.00
|
69.10
|
71.00
|
70.00
|
36.54
|
656,890
|
|
|
9/22/2016
|
+0.50 / +0.71%
|
70.20
|
71.20
|
70.00
|
71.00
|
70.77
|
36.54
|
278,580
|
|
|
9/21/2016
|
+0.30 / +0.43%
|
70.00
|
70.60
|
69.20
|
70.50
|
70.25
|
36.29
|
6,016,900
|
|
|
9/20/2016
|
+2.20 / +3.24%
|
68.20
|
70.20
|
67.70
|
70.20
|
69.25
|
36.13
|
1,247,600
|
|
|
9/19/2016
|
+3.00 / +4.62%
|
67.00
|
68.40
|
66.30
|
68.00
|
67.48
|
35.00
|
360,510
|
|
|
9/16/2016
|
0.00 / 0.00%
|
64.10
|
65.00
|
64.10
|
65.00
|
64.95
|
33.46
|
732,710
|
|
|
9/15/2016
|
-1.80 / -2.69%
|
66.00
|
66.10
|
64.70
|
65.00
|
65.23
|
33.46
|
519,390
|
|
|
9/14/2016
|
-1.70 / -2.48%
|
68.00
|
68.00
|
66.80
|
66.80
|
67.36
|
34.38
|
311,860
|
|
|
9/13/2016
|
-0.50 / -0.72%
|
68.10
|
68.90
|
67.60
|
68.50
|
68.45
|
35.26
|
309,120
|
|
|
9/12/2016
|
0.00 / 0.00%
|
68.00
|
69.00
|
67.00
|
69.00
|
68.34
|
35.52
|
1,130,770
|
|
|
9/9/2016
|
+0.50 / +0.73%
|
68.50
|
69.00
|
68.00
|
69.00
|
68.66
|
35.52
|
745,850
|
|
|
9/8/2016
|
+0.50 / +0.74%
|
68.00
|
68.50
|
67.00
|
68.50
|
67.67
|
35.26
|
1,265,400
|
|
|
9/7/2016
|
0.00 / 0.00%
|
68.00
|
68.50
|
67.50
|
68.00
|
67.99
|
35.00
|
714,730
|
|
|
9/6/2016
|
+1.00 / +1.49%
|
68.00
|
68.50
|
67.00
|
68.00
|
67.60
|
35.00
|
843,190
|
|
|
9/5/2016
|
0.00 / 0.00%
|
68.00
|
69.00
|
66.50
|
67.00
|
67.35
|
34.49
|
993,920
|
|
|
9/1/2016
|
-2.00 / -2.90%
|
68.00
|
68.50
|
66.50
|
67.00
|
67.22
|
34.49
|
1,836,300
|
|
|
8/31/2016
|
-1.00 / -1.43%
|
70.00
|
70.50
|
68.00
|
69.00
|
69.18
|
35.52
|
1,327,980
|
|
|
8/30/2016
|
+3.00 / +4.48%
|
66.50
|
71.00
|
66.00
|
70.00
|
69.68
|
36.03
|
820,870
|
|
|
8/29/2016
|
+4.00 / +6.35%
|
64.50
|
67.00
|
64.00
|
67.00
|
66.27
|
34.49
|
1,259,500
|
|
|
8/26/2016
|
+1.50 / +2.44%
|
62.50
|
64.50
|
62.50
|
63.00
|
63.33
|
32.43
|
930,460
|
|
|
8/25/2016
|
0.00 / 0.00%
|
62.50
|
62.50
|
60.50
|
61.50
|
61.35
|
31.66
|
756,480
|
|
|
8/24/2016
|
-1.50 / -2.38%
|
63.00
|
63.50
|
61.50
|
61.50
|
62.18
|
31.66
|
503,710
|
|
|
8/23/2016
|
-2.00 / -3.08%
|
64.00
|
65.00
|
62.50
|
63.00
|
63.78
|
32.43
|
652,530
|
|
|
8/22/2016
|
-2.50 / -3.70%
|
67.50
|
67.50
|
65.00
|
65.00
|
66.34
|
33.46
|
241,270
|
|
|
8/19/2016
|
+4.00 / +6.30%
|
67.00
|
67.50
|
66.50
|
67.50
|
67.41
|
34.74
|
2,293,940
|
|
|
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
|
|
|