|
Closing price on 9/6/2016
|
|
| Open |
68.00 |
| High |
68.50 |
| Low |
67.00 |
| Volume |
843,190 |
| Split-adjusted Price |
35.00 |
|
|
MSN Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|