MV: Historical Prices for - Yahoo! Finance

Date	Open	High	Low	Close	Volume	Adj Close*
8-Sep-09	32.62	32.62	31.94	32.24	987,600	32.24
4-Sep-09	32.40	32.71	31.88	32.48	2,304,100	32.48
3-Sep-09	30.78	32.69	30.33	32.66	3,464,500	32.66
2-Sep-09	30.71	31.02	30.52	30.79	443,400	30.79
1-Sep-09	31.45	31.91	30.79	30.79	548,900	30.79
31-Aug-09	31.59	31.59	31.06	31.51	407,300	31.51
28-Aug-09	32.14	32.14	31.42	31.59	497,900	31.59
27-Aug-09	32.03	32.03	31.23	31.76	330,400	31.76
26-Aug-09	31.94	32.18	31.89	32.07	322,800	32.07
25-Aug-09	32.12	32.50	31.87	32.03	558,700	32.03
24-Aug-09	31.94	32.30	31.88	32.05	483,500	32.05
21-Aug-09	31.56	32.00	31.52	31.96	734,100	31.96
20-Aug-09	32.01	32.01	31.12	31.29	1,455,000	31.29
19-Aug-09	31.27	32.25	31.21	31.90	1,245,100	31.90
18-Aug-09	31.28	31.55	31.09	31.48	788,100	31.48
17-Aug-09	30.78	31.53	30.69	31.24	1,194,800	31.24
14-Aug-09	31.43	31.80	30.94	31.19	843,300	31.19
13-Aug-09	31.96	32.29	30.96	31.51	3,628,800	31.51
12-Aug-09	31.33	32.36	31.24	31.96	553,700	31.96
11-Aug-09	31.51	31.84	31.40	31.48	554,700	31.48
10-Aug-09	31.93	32.06	31.55	31.83	673,000	31.83
7-Aug-09	32.19	32.29	31.75	32.10	674,900	32.10
6-Aug-09	32.36	32.36	31.78	32.02	706,800	32.02
5-Aug-09	31.93	32.17	31.68	32.08	899,900	32.08
4-Aug-09	30.96	31.99	30.66	31.93	1,112,700	31.93
3-Aug-09	30.92	31.03	30.66	31.03	770,100	31.03
31-Jul-09	30.70	31.10	30.54	30.80	614,900	30.80
30-Jul-09	30.70	31.16	30.41	30.95	759,200	30.95
29-Jul-09	28.99	31.08	28.80	30.51	1,665,600	30.51
28-Jul-09	28.12	28.30	27.90	28.02	691,700	28.02
27-Jul-09	28.11	28.21	27.80	28.21	625,000	28.21
24-Jul-09	27.62	28.14	27.56	28.11	540,800	28.11
23-Jul-09	26.89	28.01	26.15	28.01	1,153,600	28.01
22-Jul-09	26.98	27.13	26.62	26.75	395,000	26.75
21-Jul-09	27.40	27.48	26.98	27.06	317,600	27.06
20-Jul-09	27.13	27.57	27.01	27.40	498,300	27.40
17-Jul-09	26.73	27.11	26.67	27.02	257,000	27.02
16-Jul-09	26.15	26.95	26.00	26.84	436,100	26.84
15-Jul-09	26.02	26.33	25.63	26.33	999,100	26.33
14-Jul-09	25.89	25.93	25.67	25.84	379,500	25.84
13-Jul-09	25.34	26.01	24.95	26.01	771,100	26.01
10-Jul-09	25.34	25.69	25.10	25.38	516,700	25.38
9-Jul-09	25.36	25.52	25.28	25.30	432,600	25.30
8-Jul-09	25.50	25.50	25.24	25.32	1,297,700	25.32
7-Jul-09	26.32	26.32	25.43	25.43	615,400	25.43
6-Jul-09	26.00	26.35	25.86	26.28	412,800	26.28
2-Jul-09	26.40	26.40	26.06	26.09	554,300	26.09
1-Jul-09	25.95	26.81	25.84	26.67	1,264,000	26.67
30-Jun-09	26.14	26.39	25.80	25.86	1,141,400	25.86
29-Jun-09	25.82	26.13	25.66	26.08	626,100	26.08
26-Jun-09	26.01	26.12	25.79	25.88	839,300	25.88
25-Jun-09	25.46	26.06	25.42	26.01	916,400	26.01
24-Jun-09	25.16	25.72	25.16	25.59	638,600	25.59
23-Jun-09	25.53	25.74	24.97	25.15	1,136,800	25.15
22-Jun-09	26.26	26.26	25.39	25.53	1,882,500	25.53
19-Jun-09	26.47	26.83	26.21	26.40	1,091,300	26.40
18-Jun-09	26.55	26.60	26.18	26.38	912,900	26.38
17-Jun-09	26.49	26.74	26.37	26.55	715,900	26.55
16-Jun-09	26.91	27.37	26.39	26.39	960,100	26.39
15-Jun-09	26.67	27.00	26.57	26.77	1,128,200	26.77
12-Jun-09	26.74	26.82	26.30	26.78	419,000	26.78
11-Jun-09	27.22	27.49	26.87	26.99	709,900	26.99
10-Jun-09	27.01	27.30	26.87	27.22	575,600	27.22
9-Jun-09	26.91	27.05	26.75	26.88	502,000	26.88
8-Jun-09	26.80	26.90	26.35	26.77	414,100	26.77
5-Jun-09	27.03	27.17	26.71	26.79	591,900	26.79
* 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