|
Closing price on 6/1/2010
|
|
| Open |
20.50 |
| High |
20.70 |
| Low |
19.40 |
| Volume |
240,800 |
| Split-adjusted Price |
18.23 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/1/2010
|
+0.80 / +4.02%
|
20.50
|
20.70
|
19.40
|
20.70
|
20.70
|
18.23
|
240,800
|
|
|
5/31/2010
|
+1.20 / +6.42%
|
19.90
|
19.90
|
18.60
|
19.90
|
19.90
|
17.53
|
30,900
|
|
|
5/28/2010
|
+1.00 / +5.65%
|
18.20
|
18.70
|
17.50
|
18.70
|
18.70
|
16.47
|
51,100
|
|
|
5/27/2010
|
+1.00 / +5.99%
|
16.30
|
17.70
|
16.30
|
17.70
|
17.70
|
15.59
|
106,600
|
|
|
5/26/2010
|
+1.20 / +7.74%
|
16.00
|
16.70
|
15.80
|
16.70
|
16.70
|
14.71
|
124,000
|
|
|
5/25/2010
|
-1.10 / -6.63%
|
17.30
|
17.30
|
15.50
|
15.50
|
15.50
|
13.65
|
25,300
|
|
|
5/24/2010
|
+0.10 / +0.61%
|
15.00
|
16.60
|
15.00
|
16.60
|
16.60
|
14.62
|
118,100
|
|
|
5/21/2010
|
+0.70 / +4.43%
|
14.80
|
16.50
|
14.60
|
16.50
|
16.50
|
14.53
|
40,000
|
|
|
5/20/2010
|
+0.40 / +2.60%
|
13.90
|
15.80
|
13.80
|
15.80
|
15.80
|
13.92
|
78,200
|
|
|
5/19/2010
|
+0.10 / +0.65%
|
14.30
|
15.40
|
14.30
|
15.40
|
15.40
|
13.56
|
25,700
|
|
|
5/18/2010
|
+0.20 / +1.32%
|
15.70
|
15.70
|
15.30
|
15.30
|
15.30
|
13.48
|
10,100
|
|
|
5/17/2010
|
-0.10 / -0.66%
|
15.00
|
15.10
|
15.00
|
15.10
|
15.10
|
13.30
|
3,500
|
|
|
5/14/2010
|
-0.60 / -3.80%
|
15.40
|
15.40
|
15.20
|
15.20
|
15.20
|
13.39
|
6,300
|
|
|
5/13/2010
|
+0.80 / +5.33%
|
16.00
|
16.00
|
14.50
|
15.80
|
15.80
|
13.92
|
15,900
|
|
|
5/12/2010
|
-1.50 / -9.09%
|
16.00
|
16.00
|
15.00
|
15.00
|
15.00
|
13.21
|
20,500
|
|
|
5/11/2010
|
+0.10 / +0.61%
|
16.20
|
16.50
|
15.90
|
16.50
|
16.50
|
14.53
|
31,400
|
|
|
5/10/2010
|
+0.60 / +3.80%
|
16.50
|
16.50
|
15.10
|
16.40
|
16.40
|
14.44
|
30,300
|
|
|
5/7/2010
|
-0.10 / -0.63%
|
16.20
|
16.20
|
15.70
|
15.80
|
15.80
|
13.92
|
21,800
|
|
|
5/6/2010
|
+1.30 / +8.90%
|
15.40
|
15.90
|
15.00
|
15.90
|
15.90
|
14.00
|
60,400
|
|
|
5/5/2010
|
-0.60 / -3.95%
|
14.30
|
15.30
|
14.30
|
14.60
|
14.60
|
12.86
|
9,900
|
|
|
5/4/2010
|
+0.80 / +5.56%
|
14.20
|
15.60
|
13.90
|
15.20
|
15.20
|
13.39
|
5,100
|
|
|
4/29/2010
|
-0.70 / -4.64%
|
15.40
|
15.40
|
14.40
|
14.40
|
14.40
|
12.68
|
46,000
|
|
|
4/28/2010
|
+0.40 / +2.72%
|
14.30
|
15.10
|
14.30
|
15.10
|
15.10
|
13.30
|
16,800
|
|
|
4/27/2010
|
+0.20 / +1.38%
|
15.90
|
15.90
|
14.10
|
14.70
|
14.70
|
12.95
|
7,500
|
|
|
4/26/2010
|
-0.40 / -2.68%
|
14.50
|
15.30
|
14.50
|
14.50
|
14.50
|
12.77
|
15,500
|
|
|
4/22/2010
|
+0.10 / +0.68%
|
14.60
|
15.20
|
14.00
|
14.90
|
14.90
|
13.12
|
90,900
|
|
|
4/21/2010
|
-0.40 / -2.63%
|
14.60
|
15.00
|
14.60
|
14.80
|
14.80
|
13.03
|
8,500
|
|
|
4/20/2010
|
+0.20 / +1.33%
|
16.00
|
16.00
|
15.20
|
15.20
|
15.20
|
13.39
|
17,000
|
|
|
4/19/2010
|
+0.60 / +4.17%
|
15.00
|
15.40
|
14.50
|
15.00
|
15.00
|
13.21
|
108,000
|
|
|
4/16/2010
|
+0.90 / +6.67%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
12.68
|
77,800
|
|
|