MOO: Historical Prices for MKT VECT AGRBSHS

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	41.14	42.07	41.02	41.54	605,600	41.54
8-Feb-10	41.14	41.24	40.25	40.26	476,000	40.26
5-Feb-10	40.90	41.11	39.83	40.97	1,482,800	40.97
4-Feb-10	42.02	42.19	40.87	41.06	1,252,600	41.06
3-Feb-10	42.80	43.09	42.66	42.70	464,300	42.70
2-Feb-10	42.35	42.86	41.99	42.57	870,200	42.57
1-Feb-10	41.39	42.13	41.26	41.97	1,433,100	41.97
29-Jan-10	42.14	42.48	40.98	41.07	759,100	41.07
28-Jan-10	42.45	42.65	41.31	41.80	1,450,800	41.80
27-Jan-10	42.66	42.90	41.88	42.61	874,000	42.61
26-Jan-10	43.02	43.39	42.53	42.98	954,800	42.98
25-Jan-10	43.46	43.88	43.15	43.15	581,800	43.15
22-Jan-10	43.74	44.18	42.87	42.91	1,158,400	42.91
21-Jan-10	45.20	45.33	43.85	44.01	1,296,800	44.01
20-Jan-10	45.75	46.08	44.89	45.44	1,317,400	45.44
19-Jan-10	45.74	46.27	45.66	46.27	881,200	46.27
15-Jan-10	46.17	46.30	45.59	45.64	412,000	45.64
14-Jan-10	46.27	46.44	46.03	46.14	351,300	46.14
13-Jan-10	45.93	46.31	45.35	46.31	1,072,700	46.31
12-Jan-10	46.66	46.75	45.75	46.11	1,194,700	46.11
11-Jan-10	47.76	47.90	47.12	47.20	872,300	47.20
8-Jan-10	46.65	47.20	46.59	47.20	774,700	47.20
7-Jan-10	46.30	46.63	46.02	46.58	708,200	46.58
6-Jan-10	45.81	46.47	45.67	46.43	1,223,400	46.43
5-Jan-10	45.13	45.80	45.13	45.63	1,457,200	45.63
4-Jan-10	44.50	45.01	44.28	44.79	793,800	44.79
31-Dec-09	44.01	44.38	43.79	43.79	207,300	43.79
30-Dec-09	43.82	44.14	43.62	44.04	588,200	44.04
29-Dec-09	44.43	44.57	44.04	44.04	295,800	44.04
28-Dec-09	44.53	44.70	44.16	44.22	599,200	44.22
24-Dec-09	43.99	44.22	43.90	44.18	202,500	44.18
23-Dec-09	43.79	43.98	43.33	43.91	769,400	43.91
23-Dec-09	$ 0.422 Dividend
22-Dec-09	43.65	43.90	43.38	43.90	1,283,500	43.48
21-Dec-09	43.72	43.88	43.60	43.74	468,500	43.32
18-Dec-09	43.40	43.86	42.85	43.17	447,100	42.76
17-Dec-09	44.27	44.32	43.00	43.00	608,200	42.59
16-Dec-09	44.46	44.86	44.37	44.64	515,200	44.21
15-Dec-09	44.14	44.74	44.08	44.30	500,900	43.87
14-Dec-09	44.59	44.84	44.00	44.22	490,700	43.79
11-Dec-09	44.50	44.63	44.19	44.40	522,000	43.97
10-Dec-09	44.46	44.58	44.10	44.20	401,400	43.78
9-Dec-09	44.06	44.35	43.75	44.12	1,097,400	43.70
8-Dec-09	44.38	44.40	43.89	44.13	605,500	43.71
7-Dec-09	44.30	44.97	44.20	44.69	866,800	44.26
4-Dec-09	45.40	45.57	43.85	44.14	1,304,900	43.72
3-Dec-09	45.05	45.20	44.39	44.47	1,481,900	44.04
2-Dec-09	44.23	45.04	44.23	44.92	1,906,700	44.49
1-Dec-09	43.32	44.27	43.30	44.11	2,099,000	43.69
30-Nov-09	42.52	43.09	42.38	42.81	1,022,700	42.40
27-Nov-09	41.98	42.90	41.75	42.56	528,300	42.15
25-Nov-09	42.96	43.73	42.85	43.52	2,035,500	43.10
24-Nov-09	43.10	43.27	42.60	42.80	946,000	42.39
23-Nov-09	43.35	43.60	42.82	43.02	896,000	42.61
20-Nov-09	42.34	42.68	42.04	42.66	802,900	42.25
19-Nov-09	42.65	42.66	41.90	42.54	743,400	42.13
18-Nov-09	42.92	43.00	42.57	43.00	1,459,300	42.59
17-Nov-09	41.64	42.42	41.29	42.40	762,000	41.99
16-Nov-09	41.42	41.99	41.42	41.84	550,400	41.44
13-Nov-09	41.14	41.28	40.59	41.10	284,900	40.70
12-Nov-09	41.44	41.60	40.82	41.05	641,700	40.66
11-Nov-09	41.82	41.87	41.40	41.63	695,300	41.23
10-Nov-09	41.00	41.49	40.62	41.38	540,300	40.98
9-Nov-09	40.55	41.31	40.55	41.09	633,500	40.70
6-Nov-09	39.50	40.15	39.30	39.96	328,400	39.58
5-Nov-09	39.50	39.89	39.28	39.88	504,900	39.50
4-Nov-09	39.34	39.74	39.04	39.04	575,000	38.66
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions