|
Closing price on 7/22/2010
|
|
| Open |
58.30 |
| High |
58.30 |
| Low |
55.00 |
| Volume |
195,600 |
| Split-adjusted Price |
51.08 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/22/2010
|
+3.20 / +5.84%
|
58.30
|
58.30
|
55.00
|
58.00
|
58.00
|
51.08
|
195,600
|
|
|
7/21/2010
|
+3.20 / +6.20%
|
54.70
|
54.80
|
47.80
|
54.80
|
54.80
|
48.26
|
217,800
|
|
|
7/20/2010
|
+5.50 / +11.93%
|
49.00
|
51.60
|
48.90
|
51.60
|
51.60
|
45.45
|
155,900
|
|
|
7/19/2010
|
+0.40 / +0.88%
|
48.80
|
48.80
|
45.70
|
46.10
|
46.10
|
40.60
|
135,600
|
|
|
7/16/2010
|
+2.20 / +5.06%
|
45.70
|
45.70
|
45.70
|
45.70
|
45.70
|
40.25
|
43,300
|
|
|
7/15/2010
|
+2.10 / +5.07%
|
37.90
|
43.50
|
37.90
|
43.50
|
43.50
|
38.31
|
111,400
|
|
|
7/14/2010
|
-0.10 / -0.24%
|
40.20
|
41.40
|
39.50
|
41.40
|
41.40
|
36.46
|
39,400
|
|
|
7/13/2010
|
+2.30 / +5.87%
|
41.80
|
41.80
|
39.50
|
41.50
|
41.50
|
36.55
|
18,100
|
|
|
7/12/2010
|
+1.90 / +5.09%
|
39.00
|
39.20
|
39.00
|
39.20
|
39.20
|
34.53
|
183,900
|
|
|
7/9/2010
|
+2.80 / +8.12%
|
34.70
|
37.30
|
33.70
|
37.30
|
37.30
|
32.85
|
98,000
|
|
|
7/8/2010
|
-0.20 / -0.58%
|
37.00
|
37.00
|
34.50
|
34.50
|
34.50
|
30.39
|
64,500
|
|
|
7/7/2010
|
-0.20 / -0.57%
|
34.70
|
34.70
|
34.20
|
34.70
|
34.70
|
30.56
|
211,300
|
|
|
7/6/2010
|
+2.10 / +6.40%
|
31.00
|
35.00
|
31.00
|
34.90
|
34.90
|
30.74
|
215,900
|
|
|
7/5/2010
|
+1.90 / +6.15%
|
32.80
|
32.80
|
32.80
|
32.80
|
32.80
|
28.89
|
216,400
|
|
|
7/2/2010
|
+1.70 / +5.82%
|
30.90
|
30.90
|
30.30
|
30.90
|
30.90
|
27.21
|
54,700
|
|
|
7/1/2010
|
+2.10 / +7.75%
|
28.80
|
29.20
|
28.00
|
29.20
|
29.20
|
25.72
|
44,700
|
|
|
6/30/2010
|
-0.60 / -2.17%
|
25.90
|
27.40
|
25.90
|
27.10
|
27.10
|
23.87
|
60,800
|
|
|
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
|
|
|