Meredith Corp (NY: MDP )

Historical Prices

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