|
Closing price on 9/27/2010
|
|
| Open |
72.00 |
| High |
72.80 |
| Low |
69.00 |
| Volume |
80,200 |
| Split-adjusted Price |
62.44 |
|
|
MKV Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/27/2010
|
-0.10 / -0.14%
|
72.00
|
72.80
|
69.00
|
70.90
|
70.90
|
62.44
|
80,200
|
|
|
9/24/2010
|
-0.70 / -0.98%
|
74.00
|
76.00
|
67.20
|
71.00
|
71.00
|
62.53
|
30,800
|
|
|
9/23/2010
|
+2.20 / +3.17%
|
67.70
|
74.30
|
67.70
|
71.70
|
71.70
|
63.15
|
99,400
|
|
|
9/22/2010
|
0.00 / 0.00%
|
69.50
|
69.50
|
69.50
|
69.50
|
69.50
|
61.21
|
0
|
|
|
9/21/2010
|
+3.40 / +5.14%
|
69.50
|
69.60
|
68.90
|
69.50
|
69.50
|
61.21
|
31,400
|
|
|
9/20/2010
|
+1.10 / +1.69%
|
70.40
|
70.40
|
66.10
|
66.10
|
66.10
|
58.22
|
16,000
|
|
|
9/17/2010
|
-4.70 / -6.74%
|
70.00
|
71.90
|
65.00
|
65.00
|
65.00
|
57.25
|
23,000
|
|
|
9/16/2010
|
+3.60 / +5.45%
|
69.80
|
69.90
|
69.70
|
69.70
|
69.70
|
61.39
|
99,200
|
|
|
9/15/2010
|
-3.50 / -5.03%
|
70.50
|
71.80
|
66.10
|
66.10
|
66.10
|
58.22
|
23,500
|
|
|
9/14/2010
|
-2.30 / -3.20%
|
72.50
|
72.80
|
68.50
|
69.60
|
69.60
|
61.30
|
45,400
|
|
|
9/13/2010
|
+2.10 / +3.01%
|
69.40
|
73.40
|
69.40
|
71.90
|
71.90
|
63.33
|
21,200
|
|
|
9/10/2010
|
+3.50 / +5.28%
|
65.80
|
69.80
|
65.80
|
69.80
|
69.80
|
61.48
|
20,000
|
|
|
9/9/2010
|
-5.20 / -7.27%
|
70.90
|
70.90
|
66.30
|
66.30
|
66.30
|
58.39
|
20,900
|
|
|
9/8/2010
|
+4.00 / +5.93%
|
71.00
|
71.50
|
71.00
|
71.50
|
71.50
|
62.97
|
1,200
|
|
|
9/7/2010
|
-5.00 / -6.90%
|
72.40
|
72.40
|
67.50
|
67.50
|
67.50
|
59.45
|
55,800
|
|
|
9/6/2010
|
+2.60 / +3.72%
|
72.50
|
72.50
|
72.50
|
72.50
|
72.50
|
63.85
|
20,100
|
|
|
9/1/2010
|
+1.00 / +1.45%
|
69.90
|
69.90
|
69.90
|
69.90
|
69.90
|
61.56
|
19,200
|
|
|
8/31/2010
|
-2.60 / -3.64%
|
69.00
|
69.00
|
68.90
|
68.90
|
68.90
|
60.68
|
15,300
|
|
|
8/30/2010
|
+1.30 / +1.85%
|
69.00
|
75.00
|
69.00
|
71.50
|
71.50
|
62.97
|
79,000
|
|
|
8/27/2010
|
+1.50 / +2.18%
|
70.20
|
70.20
|
70.20
|
70.20
|
70.20
|
61.83
|
10,000
|
|
|
8/26/2010
|
-5.20 / -7.04%
|
74.00
|
74.00
|
68.70
|
68.70
|
68.70
|
60.51
|
64,000
|
|
|
8/25/2010
|
+4.40 / +6.33%
|
69.20
|
73.90
|
69.20
|
73.90
|
73.90
|
65.09
|
68,800
|
|
|
8/24/2010
|
-5.20 / -6.96%
|
74.50
|
74.80
|
69.50
|
69.50
|
69.50
|
61.21
|
56,600
|
|
|
8/23/2010
|
-2.30 / -2.99%
|
74.90
|
74.90
|
70.80
|
74.70
|
74.70
|
65.79
|
85,400
|
|
|
8/20/2010
|
+4.10 / +5.62%
|
70.00
|
78.90
|
68.70
|
77.00
|
77.00
|
67.82
|
129,000
|
|
|
8/19/2010
|
+0.90 / +1.25%
|
74.90
|
74.90
|
70.60
|
72.90
|
72.90
|
64.21
|
59,800
|
|
|
8/18/2010
|
-3.50 / -4.64%
|
79.50
|
79.50
|
71.00
|
72.00
|
72.00
|
63.41
|
200,200
|
|
|
8/17/2010
|
+2.60 / +3.57%
|
76.00
|
77.50
|
75.50
|
75.50
|
75.50
|
66.50
|
120,400
|
|
|
8/16/2010
|
+3.30 / +4.74%
|
73.00
|
73.00
|
69.50
|
72.90
|
72.90
|
64.21
|
46,600
|
|
|
8/13/2010
|
+2.00 / +2.96%
|
61.40
|
69.70
|
61.40
|
69.60
|
69.60
|
61.30
|
53,100
|
|
|