|
Closing price on 6/29/2010
|
|
| Open |
27.70 |
| High |
28.00 |
| Low |
27.70 |
| Volume |
12,500 |
| Split-adjusted Price |
24.40 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/29/2010
|
-3.50 / -11.22%
|
27.70
|
28.00
|
27.70
|
27.70
|
27.70
|
24.40
|
12,500
|
|
|
6/28/2010
|
+3.40 / +12.23%
|
27.20
|
31.20
|
27.20
|
31.20
|
31.20
|
27.48
|
46,000
|
|
|
6/25/2010
|
-0.40 / -1.42%
|
29.40
|
29.40
|
27.80
|
27.80
|
27.80
|
24.48
|
90,900
|
|
|
6/24/2010
|
-1.80 / -6.00%
|
29.90
|
30.00
|
28.20
|
28.20
|
28.20
|
24.84
|
115,900
|
|
|
6/23/2010
|
+2.80 / +10.29%
|
27.40
|
30.50
|
27.40
|
30.00
|
30.00
|
26.42
|
10,400
|
|
|
6/22/2010
|
-1.80 / -6.21%
|
27.00
|
30.10
|
27.00
|
27.20
|
27.20
|
23.96
|
29,100
|
|
|
6/21/2010
|
+1.70 / +6.23%
|
28.00
|
29.10
|
28.00
|
29.00
|
29.00
|
25.54
|
87,300
|
|
|
6/18/2010
|
+1.50 / +5.81%
|
26.70
|
27.30
|
25.10
|
27.30
|
27.30
|
24.04
|
48,900
|
|
|
6/17/2010
|
+1.30 / +5.31%
|
22.60
|
25.80
|
22.60
|
25.80
|
25.80
|
22.72
|
89,200
|
|
|
6/16/2010
|
0.00 / 0.00%
|
24.00
|
26.00
|
23.50
|
24.50
|
24.50
|
21.58
|
47,100
|
|
|
6/15/2010
|
-1.00 / -3.92%
|
25.90
|
26.20
|
24.50
|
24.50
|
24.50
|
21.58
|
131,500
|
|
|
6/14/2010
|
+0.70 / +2.82%
|
28.50
|
28.60
|
25.00
|
25.50
|
25.50
|
22.46
|
45,400
|
|
|
6/11/2010
|
-0.20 / -0.80%
|
26.90
|
26.90
|
24.80
|
24.80
|
24.80
|
21.84
|
161,500
|
|
|
6/10/2010
|
0.00 / 0.00%
|
25.00
|
26.40
|
25.00
|
25.00
|
25.00
|
22.02
|
64,000
|
|
|
6/9/2010
|
-0.70 / -2.72%
|
25.10
|
25.50
|
24.00
|
25.00
|
25.00
|
22.02
|
55,800
|
|
|
6/8/2010
|
+0.10 / +0.39%
|
24.90
|
25.70
|
23.20
|
25.70
|
25.70
|
22.64
|
68,700
|
|
|
6/7/2010
|
+0.90 / +3.64%
|
22.90
|
26.30
|
22.90
|
25.60
|
25.60
|
22.55
|
165,100
|
|
|
6/4/2010
|
+1.40 / +6.01%
|
24.50
|
24.80
|
23.40
|
24.70
|
24.70
|
21.75
|
119,400
|
|
|
6/3/2010
|
+1.30 / +5.91%
|
23.40
|
23.40
|
23.10
|
23.30
|
23.30
|
20.52
|
62,500
|
|
|
6/2/2010
|
+1.30 / +6.28%
|
21.90
|
22.00
|
21.90
|
22.00
|
22.00
|
19.38
|
123,100
|
|
|
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
|
|
|