Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	36.25	36.32	35.83	36.03	518,785	-0.26(-0.71%)
Jun 27, 2013	35.67	36.53	35.54	36.29	484,476	+0.73(+2.06%)
Jun 26, 2013	35.52	35.88	35.33	35.55	597,193	+0.22(+0.62%)
Jun 25, 2013	34.96	35.48	34.85	35.33	459,341	+0.45(+1.30%)
Jun 24, 2013	34.52	34.97	34.29	34.88	510,614	+0.14(+0.41%)
Jun 21, 2013	34.23	34.89	34.07	34.74	593,732	+0.68(+2.00%)
Jun 20, 2013	34.08	34.23	33.72	34.06	471,005	-0.30(-0.88%)
Jun 19, 2013	34.74	34.87	34.35	34.36	362,902	-0.49(-1.41%)
Jun 18, 2013	34.04	35.33	34.00	34.85	664,441	+0.89(+2.62%)
Jun 17, 2013	33.97	34.28	33.70	33.96	383,354	+0.23(+0.69%)
Jun 14, 2013	33.89	34.03	33.30	33.72	419,420	-0.14(-0.42%)
Jun 13, 2013	31.20	34.06	31.11	33.87	902,582	+2.73(+8.78%)
Jun 12, 2013	31.35	31.46	31.04	31.13	270,105	-0.05(-0.15%)
Jun 11, 2013	31.23	31.47	30.98	31.18	373,724	-0.31(-0.98%)
Jun 10, 2013	31.07	31.75	31.07	31.49	293,574	+0.45(+1.46%)
Jun 07, 2013	30.65	31.14	30.51	31.04	164,323	+0.55(+1.81%)
Jun 06, 2013	30.01	30.48	29.94	30.48	431,069	+0.48(+1.59%)
Jun 05, 2013	30.54	30.74	29.85	30.01	640,104	-0.66(-2.14%)
Jun 04, 2013	30.93	31.03	30.49	30.67	822,052	-0.14(-0.44%)
Jun 03, 2013	30.92	31.20	30.05	30.80	990,652	-0.15(-0.49%)
May 31, 2013	31.20	31.66	30.93	30.95	254,262	-0.41(-1.30%)
May 30, 2013	31.17	31.49	31.08	31.36	202,403	+0.28(+0.90%)
May 29, 2013	31.17	31.27	30.79	31.08	161,791	-0.10(-0.32%)
May 28, 2013	31.32	31.54	30.85	31.18	276,047	+0.29(+0.94%)
May 24, 2013	31.00	31.09	30.45	30.89	227,107	-0.15(-0.48%)
May 23, 2013	30.55	31.09	30.09	31.04	253,389	+0.16(+0.51%)
May 22, 2013	31.50	31.75	30.73	30.88	382,116	-0.58(-1.85%)
May 21, 2013	31.96	32.16	31.29	31.47	469,889	-0.43(-1.36%)
May 20, 2013	31.85	32.08	31.82	31.90	485,725	-0.04(-0.12%)
May 17, 2013	31.79	32.16	31.66	31.94	361,074	+0.16(+0.49%)
May 16, 2013	32.11	32.20	31.50	31.78	349,246	-0.37(-1.14%)
May 15, 2013	31.56	32.50	31.56	32.15	291,618	+0.40(+1.25%)
May 13, 2013	31.92	32.00	31.36	31.75	267,690	-0.19(-0.59%)
May 10, 2013	30.62	32.76	30.62	31.94	824,207	+1.36(+4.45%)
May 09, 2013	30.14	30.64	30.14	30.58	310,645	+0.40(+1.34%)
May 08, 2013	30.20	30.32	29.87	30.17	206,980	+0.00(+0.00%)
May 07, 2013	29.77	30.20	29.75	30.17	224,035	+0.37(+1.26%)
May 06, 2013	29.36	29.97	29.36	29.80	259,403	+0.49(+1.68%)
May 03, 2013	28.92	29.36	28.66	29.30	258,804	+0.64(+2.24%)
May 02, 2013	28.40	28.86	28.38	28.66	227,848	+0.41(+1.46%)
May 01, 2013	28.80	28.93	28.23	28.25	410,114	-0.79(-2.70%)
Apr 30, 2013	29.23	29.27	28.59	29.03	412,317	-0.16(-0.56%)
Apr 29, 2013	28.83	29.39	28.66	29.20	393,045	+0.34(+1.19%)
Apr 26, 2013	28.17	29.15	28.17	28.86	602,775	+0.69(+2.44%)
Apr 25, 2013	28.48	28.79	27.88	28.17	785,964	-0.31(-1.08%)
Apr 24, 2013	29.25	29.38	28.42	28.47	400,412	-0.70(-2.41%)
Apr 23, 2013	28.88	29.26	28.77	29.18	424,935	+0.54(+1.88%)
Apr 22, 2013	27.79	28.94	27.75	28.64	1,054,476	+1.08(+3.91%)
Apr 19, 2013	27.23	27.63	27.22	27.56	925,240	+0.35(+1.29%)
Apr 18, 2013	27.63	27.68	26.97	27.21	522,731	-0.32(-1.17%)
Apr 17, 2013	28.30	28.30	27.34	27.53	585,550	-0.87(-3.06%)
Apr 16, 2013	28.51	28.83	28.10	28.40	624,508	+0.01(+0.03%)
Apr 15, 2013	29.12	29.25	28.08	28.39	536,140	-0.88(-2.99%)
Apr 12, 2013	29.46	29.52	29.18	29.27	354,764	-0.20(-0.69%)
Apr 11, 2013	29.09	29.57	28.84	29.47	432,899	+0.37(+1.29%)
Apr 10, 2013	28.39	29.16	28.29	29.09	501,693	+0.79(+2.77%)
Apr 09, 2013	28.88	28.88	28.28	28.31	396,367	-0.49(-1.71%)
Apr 08, 2013	28.67	28.83	28.29	28.80	504,158	+0.12(+0.42%)
Apr 05, 2013	28.87	28.88	28.51	28.68	460,266	-0.44(-1.52%)
Apr 04, 2013	29.06	29.33	28.84	29.12	336,487	+0.16(+0.57%)
Apr 03, 2013	28.84	29.12	28.46	28.96	1,106,530	+0.29(+1.02%)
Apr 02, 2013	28.71	29.27	28.53	28.67	633,071	+0.14(+0.50%)