MOO: Historical Prices for MKT VECT AGRBSHS

Date	Open	High	Low	Close	Volume	Adj Close*
18-Dec-09	43.40	43.86	42.85	43.17	447,100	43.17
17-Dec-09	44.27	44.32	43.00	43.00	608,200	43.00
16-Dec-09	44.46	44.86	44.37	44.64	515,200	44.64
15-Dec-09	44.14	44.74	44.08	44.30	500,900	44.30
14-Dec-09	44.59	44.84	44.00	44.22	490,700	44.22
11-Dec-09	44.50	44.63	44.19	44.40	522,000	44.40
10-Dec-09	44.46	44.58	44.10	44.20	401,400	44.20
9-Dec-09	44.06	44.35	43.75	44.12	1,097,400	44.12
8-Dec-09	44.38	44.40	43.89	44.13	605,500	44.13
7-Dec-09	44.30	44.97	44.20	44.69	866,800	44.69
4-Dec-09	45.40	45.57	43.85	44.14	1,304,900	44.14
3-Dec-09	45.05	45.20	44.39	44.47	1,481,900	44.47
2-Dec-09	44.23	45.04	44.23	44.92	1,906,700	44.92
1-Dec-09	43.32	44.27	43.30	44.11	2,099,000	44.11
30-Nov-09	42.52	43.09	42.38	42.81	1,022,700	42.81
27-Nov-09	41.98	42.90	41.75	42.56	528,300	42.56
25-Nov-09	42.96	43.73	42.85	43.52	2,035,500	43.52
24-Nov-09	43.10	43.27	42.60	42.80	946,000	42.80
23-Nov-09	43.35	43.60	42.82	43.02	896,000	43.02
20-Nov-09	42.34	42.68	42.04	42.66	802,900	42.66
19-Nov-09	42.65	42.66	41.90	42.54	743,400	42.54
18-Nov-09	42.92	43.00	42.57	43.00	1,459,300	43.00
17-Nov-09	41.64	42.42	41.29	42.40	762,000	42.40
16-Nov-09	41.42	41.99	41.42	41.84	550,400	41.84
13-Nov-09	41.14	41.28	40.59	41.10	284,900	41.10
12-Nov-09	41.44	41.60	40.82	41.05	641,700	41.05
11-Nov-09	41.82	41.87	41.40	41.63	695,300	41.63
10-Nov-09	41.00	41.49	40.62	41.38	540,300	41.38
9-Nov-09	40.55	41.31	40.55	41.09	633,500	41.09
6-Nov-09	39.50	40.15	39.30	39.96	328,400	39.96
5-Nov-09	39.50	39.89	39.28	39.88	504,900	39.88
4-Nov-09	39.34	39.74	39.04	39.04	575,000	39.04
3-Nov-09	38.17	38.90	37.95	38.67	489,900	38.67
2-Nov-09	38.32	39.05	37.79	38.63	656,300	38.63
30-Oct-09	39.45	39.45	37.75	38.14	1,074,700	38.14
29-Oct-09	38.93	39.77	38.85	39.52	572,600	39.52
28-Oct-09	39.36	39.64	38.24	38.42	1,082,900	38.42
27-Oct-09	40.05	40.37	39.41	39.44	894,900	39.44
26-Oct-09	40.98	41.49	39.87	40.16	1,232,200	40.16
23-Oct-09	41.61	41.71	40.62	40.71	461,500	40.71
22-Oct-09	41.14	41.67	40.66	41.40	559,800	41.40
21-Oct-09	41.00	42.17	40.78	41.27	1,017,100	41.27
20-Oct-09	41.94	41.94	40.82	41.24	788,700	41.24
19-Oct-09	40.82	41.96	40.81	41.84	1,478,900	41.84
16-Oct-09	40.46	40.69	40.09	40.52	445,500	40.52
15-Oct-09	40.00	40.64	40.00	40.64	723,200	40.64
14-Oct-09	40.00	40.43	39.96	40.41	622,800	40.41
13-Oct-09	39.60	39.68	39.15	39.63	215,600	39.63
12-Oct-09	39.65	39.83	39.20	39.44	451,700	39.44
9-Oct-09	39.38	39.51	39.01	39.42	354,900	39.42
8-Oct-09	39.33	39.66	38.96	39.45	685,600	39.45
7-Oct-09	38.45	38.90	38.44	38.72	338,300	38.72
6-Oct-09	38.11	38.88	38.11	38.44	419,900	38.44
5-Oct-09	37.53	37.75	37.22	37.74	847,500	37.74
2-Oct-09	37.00	37.27	36.60	37.17	469,500	37.17
1-Oct-09	38.37	38.58	37.33	37.48	895,400	37.48
30-Sep-09	38.69	38.99	38.13	38.64	501,600	38.64
29-Sep-09	38.52	38.83	38.21	38.53	558,500	38.53
28-Sep-09	38.30	38.75	38.24	38.52	392,300	38.52
25-Sep-09	38.62	38.75	38.08	38.21	842,300	38.21
24-Sep-09	39.82	39.82	38.51	38.88	693,300	38.88
23-Sep-09	39.92	40.05	39.35	39.37	305,800	39.37
22-Sep-09	39.98	40.15	39.74	39.88	522,500	39.88
21-Sep-09	39.51	39.78	39.02	39.56	582,700	39.56
18-Sep-09	40.58	40.58	40.02	40.18	546,200	40.18
17-Sep-09	39.95	40.44	39.82	39.90	388,600	39.90
* 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