Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	37.20	37.94	37.00	37.87	347,865	+0.64(+1.72%)
Jun 27, 2014	36.49	37.25	36.33	37.23	359,404	+0.54(+1.47%)
Jun 26, 2014	36.94	36.94	36.53	36.69	538,099	-0.25(-0.68%)
Jun 25, 2014	35.21	37.59	35.21	36.94	970,211	+1.57(+4.45%)
Jun 24, 2014	35.01	35.71	35.01	35.36	273,890	+0.20(+0.58%)
Jun 23, 2014	35.05	35.28	34.88	35.16	231,190	+0.08(+0.22%)
Jun 20, 2014	34.46	35.17	34.46	35.08	534,721	+0.64(+1.86%)
Jun 19, 2014	34.53	34.72	34.37	34.44	226,128	-0.05(-0.16%)
Jun 18, 2014	34.69	34.81	34.12	34.49	203,320	-0.19(-0.54%)
Jun 17, 2014	34.22	35.01	34.22	34.68	244,849	+0.34(+1.00%)
Jun 16, 2014	34.38	34.66	34.12	34.34	131,045	+0.00(+0.00%)
Jun 13, 2014	34.81	34.81	34.27	34.34	242,408	-0.32(-0.93%)
Jun 12, 2014	34.66	34.85	34.31	34.66	236,872	-0.13(-0.36%)
Jun 11, 2014	35.14	35.17	34.62	34.78	228,410	-0.41(-1.18%)
Jun 10, 2014	35.37	35.44	34.93	35.20	234,320	+0.26(+0.74%)
Jun 06, 2014	35.59	35.87	34.86	34.94	486,781	-0.47(-1.33%)
Jun 05, 2014	34.77	35.54	34.71	35.41	414,680	+0.65(+1.87%)
Jun 04, 2014	35.17	35.18	34.68	34.76	285,648	-0.47(-1.33%)
Jun 03, 2014	35.31	35.92	35.16	35.23	451,240	-0.41(-1.14%)
Jun 02, 2014	35.35	35.85	34.87	35.64	300,681	+0.43(+1.22%)
May 30, 2014	35.21	35.31	35.03	35.21	157,149	-0.02(-0.04%)
May 29, 2014	35.33	35.35	35.02	35.22	190,082	+0.02(+0.04%)
May 28, 2014	35.02	35.36	34.67	35.21	232,854	+0.24(+0.68%)
May 27, 2014	35.47	35.52	34.71	34.97	363,063	-0.22(-0.62%)
May 23, 2014	35.09	35.19	35.19	35.19	208,370	-0.07(-0.21%)
May 22, 2014	35.05	35.40	34.89	35.26	92,846	+0.21(+0.59%)
May 21, 2014	34.33	35.35	34.33	35.05	358,779	+0.81(+2.38%)
May 20, 2014	35.09	35.09	33.97	34.24	435,830	-0.81(-2.32%)
May 19, 2014	34.42	35.29	34.36	35.05	308,376	+0.45(+1.30%)
May 16, 2014	34.19	34.62	33.85	34.60	211,821	+0.35(+1.02%)
May 15, 2014	34.17	34.39	33.81	34.26	346,367	-0.05(-0.16%)
May 14, 2014	35.09	35.17	34.07	34.31	412,936	-0.78(-2.21%)
May 13, 2014	35.80	35.93	34.86	35.09	423,400	-0.69(-1.93%)
May 12, 2014	35.05	35.88	34.83	35.78	268,446	+0.81(+2.33%)
May 09, 2014	34.89	35.23	34.36	34.96	460,872	+0.00(+0.00%)
May 08, 2014	34.81	35.60	34.81	34.96	477,791	+0.17(+0.49%)
May 07, 2014	34.75	34.96	34.35	34.79	214,383	+0.06(+0.18%)
May 06, 2014	34.90	35.28	34.67	34.73	285,434	-0.42(-1.19%)
May 05, 2014	34.50	35.27	34.33	35.15	420,165	+0.40(+1.14%)
May 02, 2014	34.24	35.05	34.24	34.75	311,671	+0.50(+1.45%)
May 01, 2014	34.12	34.50	33.43	34.26	500,981	+0.08(+0.23%)
Apr 30, 2014	33.69	34.31	33.36	34.18	368,961	+0.40(+1.17%)
Apr 29, 2014	34.09	34.36	33.73	33.78	280,763	-0.16(-0.46%)
Apr 28, 2014	34.57	34.71	33.53	33.94	865,444	-0.60(-1.73%)
Apr 25, 2014	34.59	34.72	34.26	34.53	564,623	-0.02(-0.07%)
Apr 24, 2014	34.98	35.44	34.50	34.56	718,683	-0.48(-1.37%)
Apr 23, 2014	35.89	35.96	35.01	35.04	830,665	-0.85(-2.38%)
Apr 22, 2014	35.99	36.38	35.72	35.89	459,568	-0.02(-0.06%)
Apr 21, 2014	35.77	36.30	35.55	35.92	426,960	-0.02(-0.06%)
Apr 17, 2014	36.33	35.94	35.94	35.94	791,190	-1.11(-2.99%)
Apr 16, 2014	36.74	37.13	36.52	37.05	317,282	+0.40(+1.08%)
Apr 15, 2014	36.68	37.06	36.06	36.65	483,022	-0.02(-0.06%)
Apr 14, 2014	36.52	36.88	36.43	36.68	265,213	+0.36(+0.98%)
Apr 11, 2014	36.12	36.58	36.12	36.32	490,150	-0.22(-0.59%)
Apr 10, 2014	36.84	36.98	36.25	36.54	524,604	-0.36(-0.97%)
Apr 09, 2014	36.73	36.97	36.57	36.89	199,988	+0.17(+0.46%)
Apr 08, 2014	36.61	37.05	36.42	36.72	412,274	+0.09(+0.23%)
Apr 07, 2014	36.33	36.75	36.21	36.64	456,008	+0.18(+0.49%)
Apr 04, 2014	37.06	37.06	36.24	36.46	350,410	-0.31(-0.84%)
Apr 03, 2014	37.04	37.27	36.61	36.77	245,150	-0.17(-0.46%)
Apr 02, 2014	36.78	37.31	36.50	36.94	322,855	+0.10(+0.27%)
Apr 01, 2014	36.05	36.85	35.66	36.84	417,710	+0.83(+2.30%)
Mar 31, 2014	35.60	36.09	35.23	36.01	300,688	+0.71(+2.00%)
Mar 28, 2014	35.14	35.57	35.08	35.30	330,028	+0.18(+0.51%)
Mar 27, 2014	35.68	35.86	35.00	35.12	238,890	-0.54(-1.50%)
Mar 26, 2014	35.86	36.02	35.61	35.66	338,373	+0.05(+0.15%)
Mar 25, 2014	35.85	36.06	35.53	35.60	371,993	-0.12(-0.33%)
Mar 24, 2014	35.84	35.84	35.35	35.72	280,243	-0.02(-0.06%)
Mar 21, 2014	35.81	36.30	35.69	35.74	543,768	+0.21(+0.59%)
Mar 20, 2014	35.24	35.78	34.97	35.54	257,919	+0.29(+0.81%)
Mar 19, 2014	35.44	35.67	35.03	35.25	377,355	-0.18(-0.50%)
Mar 18, 2014	35.05	35.47	34.98	35.43	194,380	+0.40(+1.15%)
Mar 17, 2014	35.25	35.25	34.97	35.02	481,968	+0.00(+0.00%)
Mar 14, 2014	33.94	35.06	33.94	35.02	339,304	+1.14(+3.36%)
Mar 13, 2014	34.41	34.57	33.84	33.88	429,944	-0.48(-1.40%)
Mar 12, 2014	34.75	34.75	34.30	34.36	551,606	-0.62(-1.77%)
Mar 11, 2014	35.73	35.74	34.71	34.98	497,563	-0.78(-2.19%)
Mar 10, 2014	35.59	35.87	35.29	35.77	418,700	+0.22(+0.63%)
Mar 07, 2014	35.92	35.94	35.25	35.54	392,682	-0.19(-0.54%)
Mar 06, 2014	36.14	36.33	35.36	35.74	307,263	-0.40(-1.09%)
Mar 05, 2014	36.32	36.56	36.04	36.13	270,752	-0.22(-0.60%)
Mar 04, 2014	35.43	36.46	35.41	36.35	1,219,823	+1.44(+4.13%)
Mar 03, 2014	36.02	36.09	34.83	34.91	652,947	-1.39(-3.82%)
Feb 28, 2014	35.70	36.53	35.69	36.30	480,417	+0.59(+1.65%)
Feb 27, 2014	35.38	36.05	35.28	35.71	641,350	+0.32(+0.90%)
Feb 26, 2014	35.73	35.79	34.91	35.39	451,511	-0.28(-0.80%)
Feb 25, 2014	35.49	36.01	35.38	35.67	692,945	+1.13(+3.27%)
Feb 24, 2014	34.16	34.84	33.86	34.54	669,948	+0.68(+2.02%)
Feb 21, 2014	33.26	34.07	33.23	33.86	834,895	+0.60(+1.80%)
Feb 20, 2014	33.37	33.67	33.22	33.26	380,114	-0.08(-0.25%)
Feb 19, 2014	33.61	33.78	33.33	33.34	302,082	-0.48(-1.43%)
Feb 18, 2014	33.82	33.99	33.70	33.83	322,029	+0.01(+0.02%)
Feb 14, 2014	34.05	33.82	33.82	33.82	303,911	-0.18(-0.54%)
Feb 13, 2014	33.12	34.04	33.12	34.01	402,078	+0.73(+2.19%)
Feb 12, 2014	33.07	33.78	33.01	33.28	608,223	+0.24(+0.72%)
Feb 11, 2014	33.65	33.81	33.01	33.04	814,305	-1.03(-3.02%)
Feb 10, 2014	34.72	35.33	33.84	34.07	302,140	+0.01(+0.02%)
Feb 07, 2014	33.91	34.15	33.64	34.06	317,172	+0.28(+0.84%)
Feb 06, 2014	33.63	34.10	33.54	33.78	405,285	+0.31(+0.92%)
Feb 05, 2014	33.44	33.64	33.05	33.47	363,403	-0.07(-0.21%)
Feb 04, 2014	33.91	34.13	33.38	33.54	603,855	-0.26(-0.77%)
Feb 03, 2014	34.90	35.16	33.62	33.80	1,082,811	-1.38(-3.91%)
Jan 31, 2014	34.82	35.70	34.60	35.17	596,080	-0.18(-0.50%)
Jan 30, 2014	34.36	35.77	34.35	35.35	902,889	+1.00(+2.91%)
Jan 29, 2014	32.35	34.78	30.82	34.35	1,309,874	+0.17(+0.49%)
Jan 28, 2014	33.89	34.30	33.59	34.18	452,623	+0.30(+0.88%)
Jan 27, 2014	34.27	34.38	33.37	33.88	382,431	-0.26(-0.77%)
Jan 24, 2014	34.29	34.49	33.38	34.14	572,776	-0.33(-0.96%)
Jan 23, 2014	34.69	34.69	34.00	34.47	278,881	-0.39(-1.12%)
Jan 22, 2014	34.84	34.89	34.58	34.87	423,651	+0.16(+0.47%)
Jan 21, 2014	35.46	35.76	34.64	34.70	271,105	-0.47(-1.33%)
Jan 17, 2014	35.53	35.17	35.17	35.17	293,108	-0.48(-1.36%)
Jan 16, 2014	36.12	36.20	35.63	35.66	450,054	-0.63(-1.74%)
Jan 15, 2014	37.27	37.32	36.18	36.29	381,097	-0.98(-2.64%)
Jan 14, 2014	37.52	37.66	37.19	37.27	243,095	-0.17(-0.45%)
Jan 13, 2014	38.36	38.53	37.12	37.44	422,849	-0.98(-2.54%)
Jan 10, 2014	38.65	39.40	38.17	38.42	198,169	-0.12(-0.32%)
Jan 09, 2014	38.85	38.93	38.09	38.54	414,371	-0.19(-0.50%)
Jan 08, 2014	39.45	39.64	38.54	38.73	460,556	-0.81(-2.06%)
Jan 07, 2014	39.32	40.30	39.32	39.55	320,551	+0.26(+0.66%)
Jan 06, 2014	39.94	39.98	39.27	39.28	195,493	-0.46(-1.16%)
Jan 03, 2014	39.66	39.99	39.54	39.74	210,207	+0.10(+0.25%)
Jan 02, 2014	39.78	39.93	39.43	39.65	258,931	-0.15(-0.39%)
Dec 31, 2013	39.95	39.80	39.80	39.80	287,512	-0.10(-0.25%)
Dec 30, 2013	39.81	40.44	39.61	39.90	310,963	+0.14(+0.35%)
Dec 27, 2013	39.85	39.88	39.52	39.76	250,640	+0.09(+0.23%)
Dec 26, 2013	39.65	39.93	39.25	39.67	461,577	+0.28(+0.70%)
Dec 24, 2013	39.45	39.65	39.25	39.39	211,410	+0.08(+0.22%)
Dec 23, 2013	37.85	39.70	37.68	39.31	732,252	+1.78(+4.75%)
Dec 20, 2013	36.85	37.78	36.85	37.52	931,855	+0.65(+1.75%)
Dec 19, 2013	37.82	37.93	36.80	36.88	390,413	-1.11(-2.93%)
Dec 18, 2013	37.89	38.08	36.86	37.99	373,733	+0.19(+0.51%)
Dec 17, 2013	37.97	37.97	37.48	37.80	292,672	-0.22(-0.59%)
Dec 16, 2013	37.96	38.16	37.70	38.02	312,949	+0.06(+0.16%)
Dec 13, 2013	37.85	38.11	37.63	37.96	189,670	+0.15(+0.39%)
Dec 12, 2013	37.89	38.00	37.52	37.82	315,590	-0.07(-0.18%)
Dec 11, 2013	39.04	39.18	37.79	37.89	727,405	-1.21(-3.09%)
Dec 10, 2013	38.83	39.48	38.76	39.09	325,268	+0.12(+0.30%)
Dec 09, 2013	39.51	39.58	38.88	38.98	315,743	-0.43(-1.09%)
Dec 06, 2013	39.15	39.53	38.88	39.41	443,799	+0.47(+1.20%)
Dec 05, 2013	39.74	39.82	38.65	38.94	676,408	-0.88(-2.20%)
Dec 04, 2013	40.06	40.73	39.63	39.81	397,197	-0.50(-1.24%)
Dec 03, 2013	40.39	40.55	40.13	40.31	525,293	-0.15(-0.38%)
Dec 02, 2013	40.91	41.07	40.41	40.47	591,431	-0.51(-1.26%)
Nov 29, 2013	41.06	41.15	40.84	40.98	339,087	+0.06(+0.15%)
Nov 27, 2013	40.91	41.03	40.67	40.92	388,400	+0.06(+0.15%)
Nov 26, 2013	40.24	40.97	39.98	40.86	583,313	+0.61(+1.52%)
Nov 25, 2013	40.40	40.74	40.09	40.25	399,834	+0.01(+0.02%)
Nov 22, 2013	39.79	40.31	39.70	40.24	351,222	+0.37(+0.94%)
Nov 21, 2013	39.24	40.00	39.24	39.87	350,485	+0.63(+1.59%)
Nov 20, 2013	39.45	39.66	38.90	39.24	216,844	+0.02(+0.04%)
Nov 19, 2013	39.61	39.98	39.02	39.22	241,639	-0.32(-0.81%)
Nov 18, 2013	40.02	40.28	39.48	39.54	319,581	-0.30(-0.77%)
Nov 15, 2013	40.08	40.40	39.66	39.85	334,077	-0.29(-0.72%)
Nov 14, 2013	40.27	40.52	39.93	40.14	197,569	-0.08(-0.21%)
Nov 13, 2013	39.75	40.38	39.60	40.22	350,652	+0.26(+0.65%)
Nov 12, 2013	40.11	40.25	39.66	39.96	288,612	-0.14(-0.34%)
Nov 11, 2013	40.25	40.69	40.05	40.10	171,778	-0.23(-0.57%)
Nov 08, 2013	39.42	40.60	39.22	40.33	467,396	+0.91(+2.30%)
Nov 07, 2013	39.91	40.22	38.91	39.42	493,384	-0.47(-1.17%)
Nov 06, 2013	39.95	40.20	39.61	39.89	225,195	+0.05(+0.13%)
Nov 05, 2013	39.53	40.28	39.53	39.83	342,666	-0.18(-0.46%)
Nov 04, 2013	39.70	40.13	39.54	40.02	224,091	+0.33(+0.83%)
Nov 01, 2013	39.06	39.77	38.94	39.69	265,124	+0.58(+1.48%)
Oct 31, 2013	39.45	39.76	39.03	39.11	257,241	-0.30(-0.77%)
Oct 30, 2013	39.73	39.73	39.05	39.42	200,775	-0.18(-0.46%)
Oct 29, 2013	39.46	39.79	38.95	39.60	324,990	+0.15(+0.39%)
Oct 28, 2013	39.51	39.56	39.10	39.45	234,950	-0.06(-0.15%)
Oct 25, 2013	39.57	39.59	38.68	39.51	308,361	+0.07(+0.17%)
Oct 24, 2013	39.89	40.24	39.37	39.44	271,075	-0.49(-1.22%)
Oct 23, 2013	40.44	40.65	39.87	39.93	283,101	-0.72(-1.76%)
Oct 22, 2013	40.61	41.05	40.39	40.64	254,006	+0.08(+0.19%)
Oct 21, 2013	39.91	40.63	39.68	40.57	233,022	+0.64(+1.60%)
Oct 18, 2013	39.70	40.32	39.25	39.93	363,473	+0.41(+1.04%)
Oct 17, 2013	39.03	39.66	39.03	39.51	269,941	+0.24(+0.60%)
Oct 16, 2013	38.17	39.30	38.11	39.28	332,396	+1.18(+3.10%)
Oct 15, 2013	37.90	38.69	37.90	38.10	271,122	+0.00(+0.00%)
Oct 14, 2013	37.55	38.16	37.55	38.10	139,722	+0.25(+0.66%)
Oct 11, 2013	36.98	38.01	36.98	37.84	203,141	+0.67(+1.80%)
Oct 10, 2013	36.58	37.23	36.48	37.17	186,887	+1.00(+2.76%)
Oct 09, 2013	35.91	36.44	35.67	36.18	256,499	+0.42(+1.17%)
Oct 08, 2013	35.86	36.05	35.60	35.76	291,682	-0.08(-0.21%)
Oct 07, 2013	35.77	36.22	35.60	35.83	232,395	-0.37(-1.03%)
Oct 04, 2013	36.09	36.52	35.90	36.21	104,877	+0.02(+0.06%)
Oct 03, 2013	36.62	36.65	35.81	36.18	165,685	-0.62(-1.68%)
Oct 02, 2013	36.79	36.88	36.34	36.80	248,293	-0.25(-0.68%)
Oct 01, 2013	36.19	37.10	35.88	37.05	411,342	+0.75(+2.06%)
Sep 30, 2013	35.90	36.59	35.90	36.30	538,093	-0.06(-0.17%)
Sep 27, 2013	35.64	36.51	35.55	36.37	315,081	+0.41(+1.15%)
Sep 26, 2013	35.33	35.98	35.06	35.95	213,692	+0.58(+1.64%)
Sep 25, 2013	35.30	35.48	34.95	35.37	128,816	+0.02(+0.04%)
Sep 24, 2013	34.94	35.96	34.94	35.36	337,952	+0.37(+1.07%)
Sep 23, 2013	34.91	35.12	34.32	34.99	204,038	-0.09(-0.26%)
Sep 20, 2013	35.28	35.36	34.99	35.08	430,691	-0.03(-0.09%)
Sep 19, 2013	34.80	35.12	34.70	35.11	225,597	+0.33(+0.94%)
Sep 18, 2013	34.56	34.86	34.21	34.78	186,022	+0.11(+0.33%)
Sep 17, 2013	33.71	34.72	33.60	34.67	318,365	+0.90(+2.66%)
Sep 16, 2013	33.74	34.00	33.53	33.77	358,271	-0.06(-0.18%)
Sep 13, 2013	33.76	33.98	33.51	33.83	98,157	+0.22(+0.66%)
Sep 12, 2013	33.90	34.11	33.59	33.61	256,110	-0.40(-1.19%)
Sep 11, 2013	33.92	34.18	33.76	34.01	145,688	-0.02(-0.07%)
Sep 10, 2013	33.83	34.18	33.66	34.03	189,561	+0.43(+1.27%)
Sep 09, 2013	33.29	33.77	33.19	33.61	117,250	+0.35(+1.05%)
Sep 06, 2013	33.41	33.67	32.97	33.26	184,384	-0.03(-0.09%)
Sep 05, 2013	33.24	33.57	33.10	33.29	228,500	+0.12(+0.37%)
Sep 04, 2013	32.68	33.41	32.59	33.16	511,143	+0.41(+1.26%)
Sep 03, 2013	33.21	33.74	32.36	32.75	814,546	-0.04(-0.12%)
Aug 30, 2013	33.26	33.39	32.71	32.79	349,597	-0.59(-1.78%)
Aug 29, 2013	33.28	33.80	33.19	33.38	199,395	+0.02(+0.07%)
Aug 28, 2013	33.16	33.50	32.85	33.36	172,149	+0.20(+0.59%)
Aug 27, 2013	33.69	34.11	33.17	33.17	228,846	-0.83(-2.44%)
Aug 26, 2013	34.05	34.28	33.83	34.00	112,011	-0.05(-0.16%)
Aug 23, 2013	34.25	34.38	33.83	34.05	215,846	-0.20(-0.60%)
Aug 22, 2013	33.90	34.36	33.72	34.25	125,300	+0.47(+1.39%)
Aug 21, 2013	34.19	34.25	33.74	33.78	226,594	-0.50(-1.45%)
Aug 20, 2013	33.95	34.37	33.82	34.28	260,167	+0.42(+1.23%)
Aug 19, 2013	33.99	34.17	33.53	33.87	281,992	+0.07(+0.20%)
Aug 16, 2013	33.46	34.08	33.17	33.80	190,532	+0.14(+0.43%)
Aug 15, 2013	35.44	35.44	33.57	33.66	829,067	-2.02(-5.67%)
Aug 14, 2013	36.27	36.27	35.61	35.68	117,979	-0.51(-1.42%)
Aug 13, 2013	36.25	36.49	35.95	36.19	204,942	-0.09(-0.25%)
Aug 12, 2013	36.08	36.33	35.60	36.29	235,029	-0.12(-0.33%)
Aug 09, 2013	36.37	36.69	36.20	36.41	143,188	-0.04(-0.10%)
Aug 08, 2013	36.50	36.72	36.32	36.44	221,652	+0.08(+0.23%)
Aug 07, 2013	36.26	36.58	36.10	36.36	201,956	-0.02(-0.06%)
Aug 06, 2013	36.70	36.74	35.90	36.38	324,319	-0.34(-0.93%)
Aug 05, 2013	36.85	36.90	36.51	36.72	489,501	-0.24(-0.65%)
Aug 02, 2013	36.92	37.08	36.61	36.96	484,574	-0.05(-0.12%)
Aug 01, 2013	36.18	37.01	36.07	37.01	840,897	+1.12(+3.11%)
Jul 31, 2013	35.95	35.95	35.34	35.89	875,674	+0.07(+0.19%)
Jul 30, 2013	36.08	36.15	35.70	35.82	213,087	-0.22(-0.61%)
Jul 29, 2013	36.04	36.09	35.65	36.04	458,756	+0.00(+0.00%)
Jul 26, 2013	35.79	36.11	35.37	36.04	449,157	+0.00(+0.00%)
Jul 25, 2013	35.35	36.07	35.14	36.04	780,356	+0.24(+0.68%)
Jul 24, 2013	36.05	36.06	35.54	35.80	333,246	-0.22(-0.61%)
Jul 23, 2013	35.65	36.05	35.36	36.02	424,866	+0.52(+1.47%)
Jul 22, 2013	35.55	35.80	35.32	35.50	302,855	+0.18(+0.51%)
Jul 19, 2013	35.86	35.88	35.28	35.32	329,355	-0.48(-1.35%)
Jul 18, 2013	35.75	36.04	35.74	35.80	372,800	+0.16(+0.44%)
Jul 17, 2013	35.87	36.00	35.51	35.64	207,438	-0.16(-0.44%)
Jul 16, 2013	36.51	36.58	35.76	35.80	287,770	-0.68(-1.86%)
Jul 15, 2013	36.43	36.75	36.28	36.48	218,936	+0.00(+0.00%)
Jul 12, 2013	36.40	36.67	36.37	36.48	210,079	+0.03(+0.08%)
Jul 11, 2013	36.77	36.82	36.30	36.45	266,792	+0.31(+0.86%)
Jul 10, 2013	35.65	36.23	35.32	36.14	316,087	-0.26(-0.73%)
Jul 09, 2013	36.22	36.78	36.10	36.41	250,893	+0.30(+0.84%)
Jul 08, 2013	35.87	36.27	35.77	36.10	307,620	+0.38(+1.06%)
Jul 05, 2013	36.38	36.48	35.65	35.73	702,924	-0.30(-0.84%)
Jul 03, 2013	35.56	36.24	35.34	36.03	144,356	+0.23(+0.63%)
Jul 02, 2013	35.79	36.07	35.48	35.80	551,967	+0.05(+0.13%)