Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)