Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2011	34.02	34.36	33.77	33.92	270,440	-0.09(-0.26%)
Mar 30, 2011	34.05	34.28	33.98	34.01	274,818	+0.09(+0.27%)
Mar 29, 2011	33.63	34.01	33.50	33.92	313,711	+0.35(+1.04%)
Mar 28, 2011	33.89	33.95	33.53	33.57	326,310	-0.18(-0.53%)
Mar 25, 2011	33.84	34.22	33.57	33.75	395,923	+0.05(+0.15%)
Mar 24, 2011	34.23	34.31	33.69	33.70	481,808	-0.28(-0.82%)
Mar 23, 2011	33.98	34.10	33.48	33.98	337,458	+0.01(+0.03%)
Mar 22, 2011	34.34	34.48	33.96	33.97	190,843	-0.27(-0.79%)
Mar 21, 2011	34.35	34.45	34.09	34.24	381,903	+0.53(+1.57%)
Mar 18, 2011	34.01	34.07	33.57	33.71	396,461	+0.10(+0.30%)
Mar 17, 2011	33.93	34.02	33.53	33.61	174,349	+0.15(+0.45%)
Mar 16, 2011	33.81	33.93	33.42	33.46	658,858	-0.33(-0.98%)
Mar 15, 2011	33.72	34.01	33.70	33.79	358,745	-0.48(-1.40%)
Mar 14, 2011	34.21	34.43	33.94	34.27	285,277	-0.15(-0.44%)
Mar 11, 2011	34.05	34.58	34.05	34.42	363,264	+0.30(+0.88%)
Mar 10, 2011	33.99	34.27	33.86	34.12	532,911	-0.19(-0.55%)
Mar 09, 2011	34.52	34.52	34.16	34.31	563,206	-0.19(-0.55%)
Mar 08, 2011	34.42	34.82	34.17	34.50	611,228	+0.11(+0.32%)
Mar 07, 2011	34.91	35.00	34.16	34.39	953,976	-0.44(-1.26%)
Mar 04, 2011	35.62	35.80	34.65	34.83	810,971	-0.82(-2.30%)
Mar 03, 2011	35.21	35.83	35.17	35.65	601,167	+0.64(+1.83%)
Mar 02, 2011	34.97	35.07	34.50	35.01	383,014	+0.14(+0.40%)
Mar 01, 2011	35.45	35.50	34.83	34.87	801,061	-0.39(-1.11%)
Feb 28, 2011	35.45	35.51	35.15	35.26	593,756	-0.09(-0.25%)
Feb 25, 2011	35.24	35.46	34.96	35.35	375,685	+0.35(+1.00%)
Feb 24, 2011	34.75	35.14	34.50	35.00	645,934	+0.17(+0.49%)
Feb 23, 2011	35.46	35.72	34.74	34.83	880,249	-0.65(-1.83%)
Feb 22, 2011	35.77	35.96	35.41	35.48	680,716	-0.72(-1.99%)
Feb 18, 2011	35.82	36.29	35.82	36.20	294,694	+0.44(+1.23%)
Feb 17, 2011	35.54	36.07	35.32	35.76	202,559	+0.13(+0.36%)
Feb 16, 2011	35.48	35.74	35.29	35.63	251,068	+0.28(+0.79%)
Feb 15, 2011	35.22	35.51	35.18	35.35	315,816	-0.04(-0.11%)
Feb 14, 2011	35.22	35.60	35.02	35.39	274,542	+0.22(+0.63%)
Feb 11, 2011	34.58	35.34	34.58	35.17	312,926	+0.43(+1.24%)
Feb 10, 2011	34.18	34.77	34.07	34.74	477,765	+0.41(+1.19%)
Feb 09, 2011	33.73	34.37	33.69	34.33	468,786	+0.55(+1.63%)
Feb 08, 2011	33.72	34.03	33.53	33.78	385,439	-0.04(-0.12%)
Feb 07, 2011	33.65	34.00	33.51	33.82	490,260	+0.13(+0.39%)
Feb 04, 2011	33.75	33.98	33.41	33.69	774,654	-0.08(-0.24%)
Feb 03, 2011	33.72	33.96	33.53	33.77	413,906	-0.01(-0.03%)
Feb 02, 2011	34.00	34.31	33.66	33.78	514,786	-0.24(-0.71%)
Feb 01, 2011	33.99	34.10	33.75	34.02	457,206	+0.32(+0.95%)
Jan 31, 2011	33.44	34.24	33.44	33.70	703,890	+0.41(+1.23%)
Jan 28, 2011	34.50	34.55	33.24	33.29	695,651	-1.17(-3.40%)
Jan 27, 2011	34.30	34.52	33.66	34.46	1,037,106	+0.96(+2.87%)
Jan 26, 2011	33.39	33.89	33.31	33.50	688,197	+0.13(+0.39%)
Jan 25, 2011	35.09	35.09	33.00	33.37	1,576,245	-2.11(-5.95%)
Jan 24, 2011	34.92	35.58	34.92	35.48	390,605	+0.58(+1.66%)
Jan 21, 2011	35.24	35.32	34.23	34.90	625,055	-0.17(-0.48%)
Jan 20, 2011	35.42	35.81	34.75	35.07	630,391	-0.50(-1.41%)
Jan 19, 2011	36.00	36.38	35.49	35.57	494,532	-0.48(-1.33%)
Jan 18, 2011	35.76	36.05	35.41	36.05	385,344	+0.15(+0.42%)
Jan 14, 2011	35.76	35.99	35.62	35.90	209,312	+0.11(+0.31%)
Jan 13, 2011	35.91	36.10	35.62	35.79	288,030	-0.10(-0.28%)
Jan 12, 2011	36.16	36.23	35.68	35.89	335,949	+0.03(+0.08%)
Jan 11, 2011	36.03	36.19	35.69	35.86	381,023	+0.07(+0.20%)
Jan 10, 2011	36.05	36.11	35.42	35.79	500,219	-0.35(-0.97%)
Jan 07, 2011	36.62	36.88	35.79	36.14	524,633	-0.39(-1.07%)
Jan 06, 2011	36.75	37.51	36.38	36.53	497,326	-0.28(-0.76%)
Jan 05, 2011	35.75	37.23	35.63	36.81	1,334,744	+1.04(+2.91%)
Jan 04, 2011	35.46	35.86	35.08	35.77	1,096,802	+0.02(+0.06%)
Jan 03, 2011	35.08	35.75	34.93	35.75	8,578,956	+1.10(+3.17%)
Dec 31, 2010	34.88	35.03	34.59	34.65	281,456	-0.23(-0.66%)
Dec 30, 2010	35.02	35.14	34.71	34.88	151,202	-0.10(-0.29%)
Dec 29, 2010	35.16	35.24	34.93	34.98	186,482	-0.04(-0.11%)
Dec 28, 2010	35.24	35.33	34.71	35.02	251,085	-0.18(-0.51%)
Dec 27, 2010	35.23	35.36	35.03	35.20	169,891	-0.17(-0.48%)
Dec 23, 2010	35.61	35.64	35.12	35.37	519,225	-0.46(-1.28%)
Dec 22, 2010	35.51	35.85	35.42	35.83	195,309	+0.42(+1.19%)
Dec 21, 2010	35.65	35.66	35.33	35.41	217,483	-0.14(-0.39%)
Dec 20, 2010	35.53	35.63	35.38	35.55	323,298	+0.09(+0.25%)
Dec 17, 2010	35.57	35.62	35.18	35.46	304,565	-0.12(-0.34%)
Dec 16, 2010	35.52	35.75	35.39	35.58	415,348	+0.20(+0.57%)
Dec 15, 2010	35.52	35.56	35.27	35.38	323,277	-0.05(-0.14%)
Dec 14, 2010	35.29	35.60	35.25	35.43	320,142	+0.18(+0.51%)
Dec 13, 2010	35.44	35.45	35.21	35.25	261,649	-0.05(-0.14%)
Dec 10, 2010	34.76	35.34	34.76	35.30	400,030	+0.60(+1.73%)
Dec 09, 2010	34.93	34.93	34.51	34.70	220,796	+0.01(+0.03%)
Dec 08, 2010	34.62	34.84	34.42	34.69	234,331	+0.09(+0.26%)
Dec 07, 2010	34.66	34.96	34.55	34.60	361,886	+0.26(+0.76%)
Dec 06, 2010	34.12	34.38	33.76	34.34	390,341	+0.16(+0.47%)
Dec 03, 2010	34.12	34.30	33.81	34.18	615,479	-0.12(-0.35%)
Dec 02, 2010	34.54	35.04	33.85	34.30	796,224	-0.16(-0.46%)
Dec 01, 2010	34.11	34.67	33.93	34.46	646,757	+0.84(+2.50%)
Nov 30, 2010	33.47	33.79	33.12	33.62	681,500	-0.16(-0.47%)
Nov 29, 2010	33.57	33.92	33.30	33.78	424,829	+0.04(+0.12%)
Nov 26, 2010	33.80	34.10	33.65	33.74	182,623	-0.46(-1.35%)
Nov 24, 2010	33.60	34.20	34.20	34.20	370,104	+0.85(+2.55%)
Nov 23, 2010	33.18	33.44	33.06	33.35	437,134	-0.26(-0.77%)
Nov 22, 2010	33.28	33.63	33.05	33.61	444,620	+0.14(+0.42%)
Nov 19, 2010	33.01	33.47	33.01	33.47	350,450	+0.39(+1.18%)
Nov 18, 2010	33.13	33.30	33.01	33.08	259,933	+0.28(+0.85%)
Nov 17, 2010	33.17	33.24	32.66	32.80	377,236	-0.33(-1.00%)
Nov 16, 2010	33.36	33.51	32.92	33.13	519,102	-0.41(-1.22%)
Nov 15, 2010	33.83	33.93	33.50	33.54	268,914	-0.17(-0.50%)
Nov 12, 2010	34.10	34.36	33.55	33.71	447,576	-0.70(-2.03%)
Nov 11, 2010	33.96	34.55	33.91	34.41	417,569	+0.04(+0.12%)
Nov 10, 2010	34.27	34.52	33.98	34.37	307,431	+0.15(+0.44%)
Nov 09, 2010	34.56	34.76	34.09	34.22	321,160	-0.52(-1.50%)
Nov 08, 2010	34.63	34.88	34.36	34.74	409,444	-0.08(-0.23%)
Nov 05, 2010	34.61	34.88	34.55	34.82	381,476	+0.27(+0.78%)
Nov 04, 2010	34.51	34.66	34.23	34.55	379,768	+0.45(+1.32%)
Nov 03, 2010	34.24	34.32	33.56	34.10	466,517	-0.07(-0.20%)
Nov 02, 2010	34.12	34.46	33.87	34.17	292,145	+0.31(+0.92%)
Nov 01, 2010	34.01	34.48	33.60	33.86	323,811	-0.09(-0.27%)
Oct 29, 2010	34.15	34.60	33.86	33.95	521,662	-0.29(-0.85%)
Oct 28, 2010	34.73	34.92	34.11	34.24	428,164	-0.22(-0.64%)
Oct 27, 2010	34.29	34.51	33.83	34.46	465,898	-0.88(-2.49%)
Oct 25, 2010	35.23	35.95	35.01	35.34	555,641	+0.34(+0.97%)
Oct 22, 2010	35.12	35.17	34.84	35.00	183,784	-0.06(-0.17%)
Oct 21, 2010	35.25	35.60	34.66	35.06	308,528	+0.01(+0.03%)
Oct 20, 2010	34.46	35.29	34.46	35.05	349,769	+0.67(+1.95%)
Oct 19, 2010	34.31	34.84	34.14	34.38	723,767	-0.50(-1.43%)
Oct 18, 2010	34.65	34.93	34.47	34.88	341,343	+0.29(+0.84%)
Oct 15, 2010	35.07	35.17	34.28	34.59	529,562	-0.03(-0.09%)
Oct 14, 2010	34.86	35.19	34.60	34.62	470,017	-0.25(-0.72%)
Oct 13, 2010	34.87	35.33	34.31	34.87	441,081	+0.27(+0.78%)
Oct 12, 2010	34.42	34.67	34.18	34.60	295,557	+0.16(+0.46%)
Oct 11, 2010	34.29	34.64	34.21	34.44	205,615	+0.12(+0.35%)
Oct 08, 2010	34.32	34.61	33.32	34.32	570,702	+1.00(+3.00%)
Oct 07, 2010	33.25	33.49	32.81	33.32	1,444	+0.23(+0.70%)
Oct 06, 2010	32.98	33.38	32.79	33.09	418,574	+0.02(+0.06%)
Oct 05, 2010	33.13	33.33	32.71	33.07	8,868	+0.36(+1.10%)
Oct 04, 2010	32.97	33.59	32.61	32.71	690,757	-0.35(-1.06%)
Oct 01, 2010	33.06	33.91	32.92	33.06	575,346	-0.25(-0.74%)
Sep 30, 2010	33.31	33.84	32.98	33.31	314,084	+0.16(+0.47%)
Sep 29, 2010	33.00	33.48	32.98	33.15	260	+0.01(+0.03%)
Sep 28, 2010	32.92	33.19	32.26	33.14	5,303	+0.25(+0.76%)
Sep 27, 2010	33.01	33.27	32.80	32.89	313,626	-0.13(-0.39%)
Sep 24, 2010	32.38	33.30	32.36	33.02	385,168	+1.09(+3.41%)
Sep 23, 2010	32.18	32.50	31.91	31.93	113	-0.45(-1.39%)
Sep 22, 2010	32.95	33.11	32.10	32.38	236,669	-0.56(-1.70%)
Sep 21, 2010	33.04	33.45	32.77	32.94	1,845	-0.11(-0.33%)
Sep 20, 2010	32.31	33.06	32.31	33.05	259,812	+0.86(+2.67%)
Sep 17, 2010	32.19	32.41	32.00	32.19	490,344	-0.14(-0.43%)
Sep 15, 2010	32.11	32.39	31.66	32.33	821	+0.11(+0.34%)
Sep 14, 2010	32.36	32.39	31.97	32.22	2,712	-0.05(-0.15%)
Sep 13, 2010	32.16	32.52	32.03	32.27	470,523	+0.48(+1.51%)
Sep 10, 2010	31.40	31.90	31.35	31.79	318,706	+0.52(+1.66%)
Sep 09, 2010	31.75	31.84	31.05	31.27	1,196	-0.03(-0.10%)
Sep 08, 2010	31.74	31.90	31.20	31.30	6,083	-0.46(-1.45%)
Sep 07, 2010	31.96	32.16	31.63	31.76	1,119	-0.44(-1.37%)
Sep 03, 2010	31.46	32.36	31.46	32.20	720,430	+1.03(+3.30%)
Sep 02, 2010	30.46	31.21	30.46	31.17	3,502	+0.76(+2.50%)
Sep 01, 2010	29.68	30.48	29.66	30.41	784,075	+1.08(+3.68%)
Aug 31, 2010	29.33	29.79	29.21	29.33	4,957	-0.38(-1.28%)
Aug 30, 2010	30.09	30.41	29.69	29.71	302,506	-0.48(-1.59%)
Aug 27, 2010	30.19	30.30	29.27	30.19	380,222	+0.41(+1.38%)
Aug 26, 2010	29.94	30.09	29.66	29.78	495,880	-0.12(-0.40%)
Aug 25, 2010	29.34	30.01	28.99	29.90	218	+0.40(+1.36%)
Aug 24, 2010	29.35	29.74	28.92	29.50	470	-0.33(-1.11%)
Aug 23, 2010	30.50	30.58	29.78	29.83	253,310	-0.34(-1.13%)
Aug 20, 2010	30.50	30.57	29.86	30.17	323,067	-0.49(-1.60%)
Aug 19, 2010	31.33	31.33	30.43	30.66	687	-0.92(-2.91%)
Aug 18, 2010	31.41	32.00	31.15	31.58	237,906	+0.10(+0.32%)
Aug 17, 2010	31.67	31.88	31.40	31.48	3,496	+0.19(+0.61%)
Aug 16, 2010	31.13	31.57	31.03	31.29	310,192	-0.04(-0.13%)
Aug 13, 2010	31.33	31.64	31.04	31.33	596,966	-0.32(-1.01%)
Aug 12, 2010	31.40	31.80	31.23	31.65	495,146	-0.25(-0.78%)
Aug 11, 2010	32.40	32.40	31.57	31.90	752,058	-0.95(-2.89%)
Aug 10, 2010	32.54	33.20	32.53	32.85	2,011	+0.10(+0.31%)
Aug 09, 2010	32.57	32.85	32.39	32.75	271,039	+0.40(+1.24%)
Aug 06, 2010	32.35	32.79	31.81	32.35	471,903	-0.58(-1.76%)
Aug 05, 2010	32.85	33.16	32.70	32.93	276,198	-0.22(-0.66%)
Aug 04, 2010	33.12	33.42	32.93	33.15	342,271	+0.14(+0.42%)
Aug 03, 2010	33.59	33.59	32.85	33.01	517	-0.63(-1.87%)
Aug 02, 2010	32.15	34.26	31.92	33.64	1,519,715	+1.89(+5.95%)
Jul 30, 2010	31.75	31.86	30.93	31.75	475,020	+0.08(+0.25%)
Jul 29, 2010	31.71	33.19	31.53	31.67	1,470	+0.12(+0.38%)
Jul 28, 2010	32.02	32.47	31.37	31.55	325,736	-0.58(-1.81%)
Jul 27, 2010	32.35	32.56	31.86	32.13	622	-0.15(-0.46%)
Jul 26, 2010	31.26	32.33	31.26	32.28	549,140	+1.11(+3.56%)
Jul 23, 2010	30.72	31.31	30.67	31.17	644,125	+0.38(+1.23%)
Jul 22, 2010	30.40	31.13	30.40	30.79	501	+0.67(+2.22%)
Jul 21, 2010	30.96	31.04	30.04	30.12	289,067	-0.65(-2.11%)
Jul 20, 2010	30.18	30.79	29.91	30.77	727,374	+0.19(+0.62%)
Jul 19, 2010	30.71	31.09	30.31	30.58	502,993	+0.01(+0.03%)
Jul 16, 2010	30.57	32.09	30.49	30.57	494,719	-1.70(-5.27%)
Jul 15, 2010	32.00	32.48	31.72	32.27	461,959	+0.27(+0.84%)
Jul 14, 2010	31.96	32.19	31.69	32.00	908	-0.02(-0.06%)
Jul 13, 2010	31.63	32.17	31.57	32.02	2,478	+0.70(+2.23%)
Jul 12, 2010	31.51	31.66	31.17	31.32	242,483	-0.38(-1.20%)
Jul 09, 2010	31.70	31.81	31.37	31.70	276,378	+0.20(+0.63%)
Jul 08, 2010	30.91	31.60	30.91	31.50	1,823	+0.90(+2.94%)
Jul 07, 2010	30.35	30.71	30.04	30.60	680,397	+0.27(+0.89%)
Jul 06, 2010	31.34	31.40	30.05	30.33	2,166	-0.55(-1.78%)
Jul 02, 2010	30.88	31.58	30.74	30.88	503,632	-0.61(-1.94%)
Jul 01, 2010	31.22	31.57	30.60	31.49	901,807	+0.36(+1.16%)
Jun 30, 2010	31.84	32.34	31.02	31.13	5,004	-0.91(-2.84%)
Jun 29, 2010	32.49	32.52	31.71	32.04	4,401	-0.96(-2.91%)
Jun 25, 2010	33.00	33.08	32.48	33.00	539,288	+0.18(+0.55%)
Jun 24, 2010	33.80	33.83	32.61	32.82	529,300	-1.10(-3.24%)
Jun 23, 2010	34.06	34.32	33.35	33.92	351,083	-0.14(-0.41%)
Jun 22, 2010	34.94	35.16	33.96	34.06	366	-0.87(-2.49%)
Jun 21, 2010	35.53	35.85	34.75	34.93	238,921	-0.42(-1.19%)
Jun 18, 2010	35.35	35.60	35.02	35.35	271,516	-0.12(-0.34%)
Jun 17, 2010	35.49	35.72	35.05	35.47	214,602	+0.08(+0.23%)
Jun 16, 2010	35.22	35.52	34.91	35.39	202,115	-0.15(-0.42%)
Jun 15, 2010	34.82	35.60	34.56	35.54	848	+1.01(+2.92%)
Jun 14, 2010	34.61	35.33	34.43	34.53	285,926	+0.27(+0.79%)
Jun 11, 2010	33.67	34.29	33.55	34.26	224,254	+0.11(+0.32%)
Jun 10, 2010	33.39	34.16	33.34	34.15	831	+1.26(+3.83%)
Jun 09, 2010	32.84	34.02	32.75	32.89	326,287	+0.08(+0.24%)
Jun 08, 2010	32.94	33.20	32.26	32.81	698	+0.00(+0.00%)
Jun 07, 2010	34.02	34.02	32.71	32.81	549,829	-0.79(-2.35%)
Jun 04, 2010	33.60	33.96	33.42	33.60	801,122	-1.00(-2.89%)
Jun 03, 2010	34.02	34.74	33.96	34.60	285,192	+0.69(+2.03%)
Jun 02, 2010	32.97	34.00	32.55	33.91	11,330	+1.07(+3.26%)
Jun 01, 2010	33.34	34.11	32.83	32.84	389,216	-0.75(-2.23%)
May 28, 2010	33.59	34.42	33.27	33.59	414,013	-0.59(-1.73%)
May 27, 2010	33.60	34.23	33.42	34.18	348,925	+1.22(+3.70%)
May 26, 2010	33.78	33.98	32.77	32.96	407,181	-0.58(-1.73%)
May 25, 2010	32.65	33.54	32.40	33.54	393	+0.02(+0.06%)
May 24, 2010	33.53	33.98	33.12	33.52	293,836	-0.23(-0.68%)
May 21, 2010	32.31	33.86	32.17	33.75	575,226	+0.77(+2.33%)
May 20, 2010	32.62	33.56	32.48	32.98	353,028	-1.32(-3.85%)
May 19, 2010	34.15	34.60	33.74	34.30	305,737	+0.01(+0.03%)
May 18, 2010	35.47	35.89	34.12	34.29	422	-0.30(-0.87%)
May 17, 2010	34.39	34.74	33.93	34.59	340,397	+0.37(+1.08%)
May 14, 2010	34.22	34.61	33.76	34.22	211,835	-0.59(-1.69%)
May 13, 2010	35.70	35.89	34.71	34.81	154,108	-0.80(-2.25%)
May 12, 2010	35.03	35.65	34.68	35.61	233,251	+0.64(+1.83%)
May 11, 2010	35.38	35.64	34.82	34.97	231,816	-0.18(-0.51%)
May 10, 2010	34.81	35.16	34.68	35.15	322,405	+2.03(+6.13%)
May 07, 2010	33.97	33.98	32.53	33.12	416,782	-0.49(-1.46%)
May 06, 2010	33.61	35.29	32.22	33.61	100	-1.51(-4.30%)
May 05, 2010	34.93	35.31	34.88	35.12	294,093	-0.21(-0.59%)
May 04, 2010	36.09	36.09	35.12	35.33	284,041	-1.34(-3.65%)
May 03, 2010	36.18	36.86	35.91	36.67	320,553	+0.74(+2.06%)
Apr 30, 2010	37.24	37.64	35.92	35.93	346,119	-1.12(-3.02%)
Apr 29, 2010	36.55	37.41	36.44	37.05	299,755	+0.79(+2.18%)
Apr 28, 2010	37.57	37.86	35.01	36.26	810,526	-0.96(-2.58%)
Apr 27, 2010	37.74	38.00	36.93	37.22	392,855	-0.59(-1.56%)
Apr 26, 2010	37.18	38.08	37.18	37.81	223,224	+0.71(+1.91%)
Apr 23, 2010	37.07	37.18	36.57	37.10	190,451	+0.09(+0.24%)
Apr 22, 2010	36.73	37.20	36.32	37.01	215,485	+0.09(+0.24%)
Apr 21, 2010	36.92	36.98	36.54	36.92	1,885	+0.29(+0.79%)
Apr 20, 2010	35.93	36.86	35.93	36.63	1,238	+0.85(+2.38%)
Apr 19, 2010	35.96	36.10	35.29	35.78	261,095	-0.23(-0.64%)
Apr 16, 2010	36.28	36.99	35.86	36.01	372,415	-0.38(-1.04%)
Apr 15, 2010	35.98	36.45	35.85	36.39	191,821	+0.45(+1.25%)
Apr 14, 2010	35.40	35.96	35.24	35.94	189,631	+0.71(+2.02%)
Apr 13, 2010	34.86	35.35	34.80	35.23	119,466	+0.38(+1.09%)
Apr 12, 2010	35.00	35.03	34.68	34.85	147,764	-0.07(-0.20%)
Apr 09, 2010	34.67	35.22	34.34	34.92	588,542	+0.29(+0.84%)
Apr 08, 2010	34.63	34.71	34.21	34.63	121,200	-0.10(-0.29%)
Apr 07, 2010	34.73	34.77	34.34	34.73	168,079	-0.20(-0.57%)
Apr 06, 2010	34.95	35.18	34.75	34.93	156,870	-0.19(-0.54%)
Apr 05, 2010	34.86	35.40	34.86	35.12	126,457	+0.35(+1.01%)