Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	23.78	24.65	23.78	24.48	387,983	-0.10(-0.39%)
Oct 26, 2012	24.18	24.58	24.58	24.58	361,600	+0.50(+2.10%)
Oct 25, 2012	25.16	25.37	23.85	24.07	399,472	-0.99(-3.97%)
Oct 24, 2012	25.44	25.44	24.43	25.07	382,270	-0.13(-0.52%)
Oct 23, 2012	25.51	25.54	24.68	25.20	343,586	-0.27(-1.06%)
Oct 19, 2012	25.78	25.81	25.09	25.47	604,011	-0.33(-1.28%)
Oct 18, 2012	25.95	26.01	25.72	25.80	273,314	-0.03(-0.11%)
Oct 17, 2012	25.33	25.92	25.23	25.83	281,088	+0.55(+2.17%)
Oct 16, 2012	25.10	25.32	24.86	25.28	261,912	+0.23(+0.91%)
Oct 15, 2012	25.09	25.09	24.59	25.05	281,866	+0.15(+0.59%)
Oct 12, 2012	25.32	25.46	24.84	24.91	341,411	-0.41(-1.62%)
Oct 11, 2012	25.65	25.72	25.05	25.32	482,358	-0.06(-0.23%)
Oct 10, 2012	25.44	25.60	25.23	25.37	650,647	-0.10(-0.40%)
Oct 09, 2012	25.73	25.73	25.21	25.48	398,006	-0.12(-0.49%)
Oct 08, 2012	25.89	25.89	25.36	25.60	268,503	-0.29(-1.10%)
Oct 05, 2012	26.00	26.18	25.61	25.89	373,982	+0.15(+0.57%)
Oct 04, 2012	25.98	25.98	25.51	25.74	355,983	-0.05(-0.20%)
Oct 03, 2012	25.46	26.00	25.35	25.79	502,016	+0.37(+1.47%)
Oct 02, 2012	25.42	25.52	25.03	25.42	483,589	+0.17(+0.67%)
Oct 01, 2012	25.71	25.71	25.11	25.25	471,059	-0.35(-1.37%)
Sep 28, 2012	25.99	25.99	25.56	25.60	212,984	-0.38(-1.46%)
Sep 27, 2012	25.82	26.11	25.39	25.98	320,345	+0.18(+0.71%)
Sep 26, 2012	26.08	26.08	25.56	25.80	265,848	-0.16(-0.62%)
Sep 25, 2012	26.45	26.88	25.92	25.96	302,526	-0.34(-1.28%)
Sep 24, 2012	26.38	26.62	26.13	26.30	457,388	-0.24(-0.91%)
Sep 21, 2012	27.19	27.19	26.41	26.54	680,978	-0.49(-1.81%)
Sep 20, 2012	27.14	27.15	26.77	27.03	152,025	-0.12(-0.43%)
Sep 19, 2012	26.92	27.68	26.82	27.14	538,154	+0.32(+1.20%)
Sep 18, 2012	27.11	27.13	26.43	26.82	285,154	-0.21(-0.78%)
Sep 17, 2012	27.15	27.35	26.25	27.04	411,046	-0.22(-0.81%)
Sep 14, 2012	26.95	27.31	26.76	27.25	489,682	+0.34(+1.28%)
Sep 13, 2012	25.67	26.95	25.67	26.91	756,701	+0.91(+3.52%)
Sep 12, 2012	25.97	26.15	25.68	26.00	236,246	+0.16(+0.62%)
Sep 11, 2012	25.73	26.27	25.59	25.84	514,574	+0.18(+0.71%)
Sep 10, 2012	25.23	25.67	24.94	25.65	479,704	+0.47(+1.86%)
Sep 07, 2012	24.87	25.18	24.71	25.18	237,659	+0.41(+1.65%)
Sep 06, 2012	24.53	24.87	24.36	24.77	329,402	+0.42(+1.74%)
Sep 05, 2012	24.42	24.56	24.12	24.35	287,052	+0.08(+0.33%)
Sep 04, 2012	23.86	24.42	23.47	24.27	394,673	+0.45(+1.90%)
Aug 31, 2012	23.81	23.97	23.54	23.82	194,448	+0.12(+0.49%)
Aug 30, 2012	24.00	24.20	23.65	23.70	247,552	-0.42(-1.73%)
Aug 29, 2012	23.60	24.29	23.35	24.12	453,544	+0.51(+2.15%)
Aug 27, 2012	23.70	23.92	23.53	23.61	253,561	-0.04(-0.15%)
Aug 24, 2012	23.59	23.94	23.51	23.65	353,395	+0.01(+0.03%)
Aug 23, 2012	24.17	24.28	23.62	23.64	254,043	-0.56(-2.30%)
Aug 22, 2012	24.35	24.48	24.09	24.20	227,177	-0.20(-0.83%)
Aug 21, 2012	24.27	24.54	24.23	24.40	538,189	+0.23(+0.96%)
Aug 20, 2012	23.70	24.21	23.57	24.17	395,690	+0.38(+1.61%)
Aug 17, 2012	23.94	24.13	23.78	23.78	470,580	-0.22(-0.93%)
Aug 16, 2012	24.13	24.35	23.84	24.01	804,965	-0.18(-0.75%)
Aug 15, 2012	24.42	24.46	24.16	24.19	560,333	-0.40(-1.65%)
Aug 14, 2012	24.93	24.93	24.45	24.59	216,878	-0.12(-0.47%)
Aug 13, 2012	24.74	24.99	24.36	24.71	245,768	-0.09(-0.35%)
Aug 10, 2012	24.64	24.93	24.48	24.80	437,226	+0.05(+0.20%)
Aug 09, 2012	25.02	25.28	24.57	24.75	549,472	-0.33(-1.30%)
Aug 08, 2012	25.31	25.42	24.88	25.07	548,380	-0.12(-0.49%)
Aug 07, 2012	24.60	25.52	24.52	25.19	995,793	+0.80(+3.29%)
Aug 06, 2012	24.34	24.72	24.24	24.39	404,831	+0.04(+0.18%)
Aug 03, 2012	24.39	24.90	24.09	24.35	363,330	+0.45(+1.88%)
Aug 02, 2012	23.78	24.33	23.69	23.90	443,806	-0.08(-0.33%)
Aug 01, 2012	24.01	24.54	23.87	23.98	492,714	+0.09(+0.39%)
Jul 31, 2012	23.84	24.84	23.81	23.88	552,377	+0.00(+0.00%)
Jul 30, 2012	23.29	24.00	23.25	23.88	786,022	+0.56(+2.42%)
Jul 27, 2012	22.61	23.53	22.06	23.32	930,401	+0.73(+3.23%)
Jul 26, 2012	22.89	23.26	21.69	22.59	586,428	+0.21(+0.94%)
Jul 25, 2012	22.66	22.67	22.28	22.38	332,355	-0.09(-0.39%)
Jul 24, 2012	22.92	22.93	22.31	22.47	229,341	-0.39(-1.71%)
Jul 23, 2012	23.48	23.48	22.74	22.86	275,407	-0.94(-3.95%)
Jul 20, 2012	23.89	23.96	23.50	23.80	258,993	-0.14(-0.60%)
Jul 19, 2012	24.41	24.42	23.91	23.94	258,619	-0.36(-1.49%)
Jul 18, 2012	24.17	24.47	23.89	24.30	318,284	+0.12(+0.48%)
Jul 17, 2012	23.86	24.37	23.70	24.19	571,924	+0.48(+2.01%)
Jul 16, 2012	23.56	23.78	23.41	23.71	334,053	+0.20(+0.86%)
Jul 13, 2012	22.92	23.65	22.86	23.51	372,828	+0.62(+2.72%)
Jul 12, 2012	22.52	22.94	22.42	22.89	556,975	+0.17(+0.76%)
Jul 11, 2012	22.17	22.89	22.12	22.71	548,940	+0.52(+2.35%)
Jul 10, 2012	22.58	22.63	22.02	22.19	359,518	-0.19(-0.84%)
Jul 09, 2012	22.61	23.03	22.31	22.38	607,419	-0.33(-1.43%)
Jul 06, 2012	22.81	23.13	22.55	22.71	446,903	-0.37(-1.60%)
Jul 05, 2012	23.30	23.35	23.02	23.08	318,186	-0.31(-1.33%)
Jul 03, 2012	23.55	23.67	23.34	23.39	168,521	-0.11(-0.46%)
Jul 02, 2012	23.13	23.64	23.02	23.49	433,484	+0.40(+1.75%)
Jun 29, 2012	23.50	23.67	22.95	23.09	463,528	+0.03(+0.13%)
Jun 28, 2012	23.10	23.35	22.44	23.06	463,730	+0.17(+0.73%)
Jun 27, 2012	23.16	23.22	22.66	22.89	517,463	-0.21(-0.91%)
Jun 26, 2012	22.98	23.49	22.97	23.10	826,696	+0.25(+1.11%)
Jun 25, 2012	22.84	23.08	22.61	22.85	411,580	-0.27(-1.19%)
Jun 22, 2012	22.89	23.15	22.41	23.13	690,089	+0.46(+2.04%)
Jun 21, 2012	22.69	23.18	22.21	22.66	515,217	-0.02(-0.10%)
Jun 20, 2012	22.98	22.98	22.59	22.68	468,534	-0.30(-1.32%)
Jun 19, 2012	22.48	23.34	22.21	22.99	557,950	+0.63(+2.81%)
Jun 18, 2012	22.24	22.44	21.85	22.36	560,432	+0.20(+0.91%)
Jun 15, 2012	21.76	22.22	21.43	22.16	954,065	+0.56(+2.61%)
Jun 14, 2012	21.48	21.74	21.24	21.59	213,739	+0.10(+0.47%)
Jun 13, 2012	21.73	21.73	21.27	21.49	342,697	-0.16(-0.73%)
Jun 12, 2012	21.59	22.16	21.37	21.65	490,436	+0.15(+0.71%)
Jun 11, 2012	22.41	22.44	21.48	21.50	375,455	-0.73(-3.28%)
Jun 08, 2012	21.34	22.41	21.27	22.23	384,866	+0.89(+4.17%)
Jun 07, 2012	21.89	22.27	21.29	21.34	234,153	-0.23(-1.07%)
Jun 06, 2012	21.02	21.88	21.02	21.57	482,481	+0.72(+3.43%)
Jun 05, 2012	20.38	20.99	20.01	20.86	577,734	+0.47(+2.31%)
Jun 04, 2012	20.56	20.61	20.22	20.39	374,588	-0.14(-0.67%)
Jun 01, 2012	21.04	21.27	20.47	20.52	433,390	-0.87(-4.06%)
May 31, 2012	21.40	21.69	20.95	21.39	246,349	-0.02(-0.10%)
May 30, 2012	21.27	22.61	21.07	21.41	366,414	+0.03(+0.14%)
May 29, 2012	21.98	21.98	21.10	21.38	501,787	-0.30(-1.39%)
May 25, 2012	23.47	23.47	21.64	21.69	509,213	-1.81(-7.69%)
May 24, 2012	21.43	23.54	21.14	23.49	313,134	+2.02(+9.41%)
May 23, 2012	20.96	21.49	20.62	21.47	371,772	+0.37(+1.76%)
May 22, 2012	21.24	21.46	21.01	21.10	350,569	-0.20(-0.94%)
May 21, 2012	20.81	21.34	20.71	21.30	339,216	+0.54(+2.58%)
May 18, 2012	20.94	21.01	20.45	20.76	367,015	-0.23(-1.09%)
May 17, 2012	20.67	21.08	20.52	20.99	448,630	+0.32(+1.55%)
May 16, 2012	20.66	21.14	20.62	20.67	386,199	+0.13(+0.63%)
May 15, 2012	20.04	20.68	19.95	20.54	461,484	+0.41(+2.02%)
May 14, 2012	19.67	20.15	19.62	20.14	534,708	+0.27(+1.37%)
May 11, 2012	19.84	20.11	19.83	19.87	364,342	-0.15(-0.75%)
May 10, 2012	19.92	20.33	19.76	20.02	713,823	+0.26(+1.30%)
May 09, 2012	19.60	19.89	19.52	19.76	429,323	-0.03(-0.14%)
May 08, 2012	19.47	19.82	19.32	19.79	511,597	+0.31(+1.58%)
May 07, 2012	19.34	19.53	19.19	19.48	481,769	+0.06(+0.33%)
May 04, 2012	19.64	19.72	19.29	19.42	408,054	-0.31(-1.59%)
May 03, 2012	19.92	20.21	19.67	19.73	519,399	-0.17(-0.86%)
May 02, 2012	20.26	20.32	19.66	19.90	873,381	-0.54(-2.65%)
May 01, 2012	20.58	20.91	20.42	20.44	544,808	-0.14(-0.66%)
Apr 30, 2012	20.71	20.94	20.41	20.58	680,449	-0.11(-0.55%)
Apr 27, 2012	20.56	20.84	20.14	20.69	789,370	+0.24(+1.19%)
Apr 26, 2012	20.91	21.13	20.42	20.45	1,278,886	-0.53(-2.52%)
Apr 25, 2012	22.03	22.53	20.95	20.98	1,376,755	-0.76(-3.51%)
Apr 24, 2012	21.43	21.98	21.39	21.74	611,113	+0.46(+2.15%)
Apr 23, 2012	21.22	21.38	20.99	21.29	1,445,048	-0.31(-1.45%)
Apr 20, 2012	21.86	21.96	21.58	21.60	482,431	+0.08(+0.36%)
Apr 19, 2012	22.07	22.13	21.27	21.52	521,273	-0.49(-2.21%)
Apr 18, 2012	22.11	22.18	21.89	22.01	245,160	-0.24(-1.09%)
Apr 17, 2012	22.24	22.58	22.23	22.25	278,005	+0.14(+0.65%)
Apr 16, 2012	22.35	22.45	21.88	22.11	255,190	-0.10(-0.45%)
Apr 13, 2012	22.23	22.48	22.14	22.21	313,274	-0.05(-0.22%)
Apr 12, 2012	22.07	22.33	21.91	22.26	446,855	+0.21(+0.94%)
Apr 11, 2012	21.94	22.18	21.84	22.05	359,423	+0.40(+1.85%)
Apr 10, 2012	22.40	22.48	21.59	21.65	707,880	-0.69(-3.10%)
Apr 09, 2012	22.37	22.46	22.12	22.34	413,358	-0.52(-2.28%)
Apr 05, 2012	22.84	23.06	22.79	22.86	215,973	+0.02(+0.09%)
Apr 04, 2012	22.94	22.98	22.70	22.84	388,068	-0.29(-1.23%)
Apr 03, 2012	23.14	23.38	22.99	23.13	283,469	-0.07(-0.31%)
Apr 02, 2012	23.18	23.38	23.13	23.20	437,184	+0.03(+0.12%)
Mar 30, 2012	23.33	23.37	23.10	23.17	366,772	+0.01(+0.03%)
Mar 29, 2012	23.04	23.31	22.93	23.16	374,003	-0.06(-0.25%)
Mar 28, 2012	24.01	24.11	23.10	23.22	959,087	-0.79(-3.30%)
Mar 27, 2012	24.33	24.80	23.97	24.01	365,130	-0.16(-0.65%)
Mar 26, 2012	24.68	24.85	23.96	24.17	453,268	-0.21(-0.85%)
Mar 23, 2012	23.68	24.45	23.33	24.38	423,347	+0.81(+3.42%)
Mar 22, 2012	23.61	23.70	23.38	23.57	345,848	-0.24(-1.02%)
Mar 21, 2012	23.70	23.98	23.49	23.81	231,347	+0.18(+0.75%)
Mar 20, 2012	23.77	23.78	23.58	23.63	238,218	-0.25(-1.05%)
Mar 19, 2012	24.02	24.29	23.79	23.88	466,624	-0.21(-0.89%)
Mar 16, 2012	23.92	24.27	23.91	24.10	516,898	+0.10(+0.42%)
Mar 15, 2012	23.63	24.11	23.37	24.00	391,819	+0.30(+1.27%)
Mar 14, 2012	24.30	24.37	23.61	23.70	470,646	-0.57(-2.35%)
Mar 13, 2012	23.91	24.33	23.71	24.27	362,544	+0.56(+2.35%)
Mar 12, 2012	23.67	23.86	23.53	23.71	258,545	+0.02(+0.09%)
Mar 09, 2012	23.25	23.88	23.16	23.69	259,425	+0.49(+2.12%)
Mar 08, 2012	23.33	23.42	23.03	23.20	302,963	+0.11(+0.49%)
Mar 07, 2012	23.01	23.15	22.91	23.08	339,873	+0.13(+0.56%)
Mar 06, 2012	23.31	23.52	22.83	22.96	329,770	-0.50(-2.13%)
Mar 05, 2012	23.31	23.48	23.07	23.46	291,794	+0.14(+0.61%)
Mar 02, 2012	23.86	24.04	23.19	23.31	443,135	-0.49(-2.04%)
Mar 01, 2012	23.75	23.93	23.42	23.80	535,969	+0.31(+1.34%)
Feb 29, 2012	24.16	24.53	23.42	23.48	720,172	-0.59(-2.46%)
Feb 28, 2012	24.23	24.26	23.85	24.08	445,170	-0.13(-0.53%)
Feb 27, 2012	24.18	24.86	23.94	24.20	569,288	-0.19(-0.76%)
Feb 24, 2012	24.41	24.53	24.11	24.39	251,831	+0.19(+0.77%)
Feb 23, 2012	23.95	24.28	23.84	24.20	409,342	+0.37(+1.54%)
Feb 22, 2012	24.08	24.18	23.55	23.84	258,529	-0.14(-0.59%)
Feb 21, 2012	23.98	24.34	23.82	23.98	297,560	+0.02(+0.09%)
Feb 17, 2012	24.05	24.18	23.79	23.96	406,346	-0.08(-0.35%)
Feb 16, 2012	23.86	24.12	23.67	24.04	728,550	+0.25(+1.04%)
Feb 15, 2012	24.70	24.70	23.59	23.79	903,812	-0.80(-3.24%)
Feb 14, 2012	24.10	24.60	23.96	24.59	589,579	+0.44(+1.84%)
Feb 13, 2012	24.10	24.35	23.90	24.15	544,821	+0.33(+1.39%)
Feb 10, 2012	23.86	23.99	23.68	23.82	365,549	-0.34(-1.40%)
Feb 09, 2012	24.25	24.25	23.90	24.15	459,488	+0.05(+0.20%)
Feb 08, 2012	24.00	24.41	23.86	24.10	500,940	+0.19(+0.80%)
Feb 07, 2012	24.25	24.25	23.79	23.91	912,533	-0.33(-1.37%)
Feb 06, 2012	24.37	24.38	23.98	24.25	610,225	-0.29(-1.18%)
Feb 03, 2012	23.86	24.54	23.65	24.54	1,157,815	+1.19(+5.08%)
Feb 02, 2012	23.26	23.35	23.07	23.35	880,304	+0.21(+0.92%)
Feb 01, 2012	22.36	23.14	22.26	23.14	1,303,067	+0.91(+4.10%)
Jan 31, 2012	21.92	22.29	21.69	22.23	1,996,540	+0.52(+2.37%)
Jan 30, 2012	21.90	21.97	21.54	21.71	697,144	-0.33(-1.51%)
Jan 27, 2012	21.89	22.05	21.64	22.04	528,957	+0.11(+0.52%)
Jan 26, 2012	22.58	22.58	21.86	21.93	772,316	-0.55(-2.45%)
Jan 25, 2012	22.57	22.86	22.19	22.48	1,336,253	-0.44(-1.94%)
Jan 24, 2012	22.68	22.97	22.16	22.93	1,055,403	-0.09(-0.40%)
Jan 23, 2012	22.42	23.23	22.42	23.02	1,244,062	+0.45(+2.00%)
Jan 20, 2012	22.19	22.65	22.00	22.57	851,742	+0.40(+1.82%)
Jan 19, 2012	22.37	22.51	22.12	22.16	1,021,349	-0.09(-0.41%)
Jan 18, 2012	22.16	22.32	21.97	22.26	1,189,099	+0.18(+0.80%)
Jan 17, 2012	22.51	22.64	22.08	22.08	453,677	-0.18(-0.79%)
Jan 13, 2012	22.27	22.49	22.06	22.26	585,669	-0.31(-1.38%)
Jan 12, 2012	23.07	23.10	22.43	22.57	641,232	-0.39(-1.69%)
Jan 11, 2012	22.63	23.00	22.54	22.95	705,482	+0.16(+0.71%)
Jan 10, 2012	22.88	22.89	22.69	22.79	715,881	+0.25(+1.13%)
Jan 09, 2012	22.47	22.78	22.47	22.54	1,408,635	+0.28(+1.24%)
Jan 06, 2012	22.87	22.90	21.92	22.26	1,188,347	-0.52(-2.29%)
Jan 05, 2012	22.66	22.83	22.17	22.78	1,033,167	+0.04(+0.16%)
Jan 04, 2012	23.00	23.13	22.38	22.75	1,903,197	-0.30(-1.29%)
Dec 30, 2011	23.02	23.14	22.98	23.05	271,765	+0.02(+0.09%)
Dec 29, 2011	22.86	23.13	22.71	23.02	418,747	+0.36(+1.59%)
Dec 28, 2011	23.32	23.32	22.64	22.66	577,196	-0.58(-2.49%)
Dec 27, 2011	23.25	23.39	23.13	23.24	458,345	-0.01(-0.03%)
Dec 23, 2011	23.19	23.29	23.04	23.25	592,082	+0.39(+1.70%)
Dec 21, 2011	22.43	23.12	22.38	22.86	1,031,352	+0.44(+1.95%)
Dec 20, 2011	21.93	22.59	21.84	22.42	779,813	+0.98(+4.58%)
Dec 19, 2011	21.96	22.23	21.37	21.44	925,939	-0.30(-1.36%)
Dec 16, 2011	22.02	22.16	21.46	21.74	1,319,155	-0.02(-0.10%)
Dec 15, 2011	21.63	21.97	21.47	21.76	1,114,121	+0.45(+2.12%)
Dec 14, 2011	21.30	21.56	21.21	21.31	1,259,110	-0.18(-0.85%)
Dec 13, 2011	21.94	22.14	21.39	21.49	831,069	-0.20(-0.91%)
Dec 12, 2011	21.63	21.79	21.38	21.69	858,912	-0.14(-0.65%)
Dec 09, 2011	21.30	22.05	21.18	21.83	517,496	+0.68(+3.20%)
Dec 08, 2011	21.83	21.87	21.08	21.15	1,000,350	-0.87(-3.94%)
Dec 07, 2011	21.62	22.11	21.16	22.02	1,045,268	+0.29(+1.33%)
Dec 06, 2011	21.53	21.77	21.27	21.73	847,959	+0.28(+1.32%)
Dec 05, 2011	21.78	21.94	21.22	21.45	893,406	+0.08(+0.40%)
Dec 02, 2011	21.07	21.42	20.89	21.37	991,417	+0.52(+2.51%)
Dec 01, 2011	20.49	21.30	20.24	20.84	1,250,129	+0.37(+1.83%)
Nov 30, 2011	19.89	20.48	19.89	20.47	1,321,936	+1.24(+6.42%)
Nov 29, 2011	19.45	19.54	19.11	19.23	625,186	-0.09(-0.48%)
Nov 28, 2011	19.65	19.83	19.04	19.33	1,154,351	+0.59(+3.14%)
Nov 25, 2011	18.72	19.55	18.62	18.74	548,894	+0.00(+0.00%)
Nov 23, 2011	19.05	19.05	18.59	18.74	916,049	-0.43(-2.25%)
Nov 22, 2011	19.14	19.34	18.94	19.17	753,491	+0.08(+0.40%)
Nov 21, 2011	18.88	19.25	18.76	19.09	801,800	-0.04(-0.22%)
Nov 18, 2011	19.01	19.17	18.74	19.13	692,852	+0.15(+0.81%)
Nov 17, 2011	19.29	19.31	18.90	18.98	851,157	-0.27(-1.41%)
Nov 16, 2011	19.27	19.76	19.18	19.25	637,915	-0.27(-1.39%)
Nov 15, 2011	19.13	19.70	19.00	19.52	838,427	+0.34(+1.78%)
Nov 14, 2011	19.45	19.45	19.07	19.18	663,246	-0.29(-1.50%)
Nov 11, 2011	18.97	19.52	18.90	19.48	968,918	+0.72(+3.86%)
Nov 10, 2011	18.80	18.84	18.45	18.75	681,236	+0.28(+1.51%)
Nov 09, 2011	18.77	18.81	18.11	18.47	1,375,764	-0.80(-4.15%)
Nov 08, 2011	19.11	19.32	18.52	19.27	1,136,115	+0.36(+1.91%)
Nov 07, 2011	18.81	19.11	18.50	18.91	864,852	+0.15(+0.82%)
Nov 04, 2011	18.60	18.82	18.28	18.76	724,405	-0.01(-0.07%)
Nov 03, 2011	19.04	19.11	18.37	18.77	1,420,424	-0.04(-0.22%)
Nov 02, 2011	18.91	19.13	18.55	18.81	1,763,339	+0.23(+1.24%)