|
Closing price on 7/9/2010
|
|
| Open |
34.70 |
| High |
37.30 |
| Low |
33.70 |
| Volume |
98,000 |
| Split-adjusted Price |
32.85 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
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
|
|
|