Meredith Corp (NY: MDP )

Historical Prices

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