Meredith Corp (NY: MDP )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	43.99	44.96	43.70	44.82	466,527	+0.96(+2.18%)
Mar 30, 2015	43.76	44.26	43.76	43.86	132,097	+0.29(+0.66%)
Mar 27, 2015	43.45	43.91	43.30	43.57	182,224	+0.04(+0.09%)
Mar 26, 2015	44.18	44.18	43.48	43.53	159,316	-0.80(-1.81%)
Mar 25, 2015	44.94	45.07	44.23	44.34	383,107	-0.63(-1.41%)
Mar 24, 2015	45.22	45.41	44.82	44.97	126,189	-0.36(-0.80%)
Mar 23, 2015	45.78	45.78	45.32	45.33	260,889	-0.44(-0.97%)
Mar 20, 2015	45.37	45.98	45.25	45.78	1,017,393	+0.71(+1.57%)
Mar 19, 2015	43.94	45.16	43.86	45.07	459,928	+1.09(+2.49%)
Mar 18, 2015	44.14	44.52	43.76	43.98	375,553	-0.11(-0.26%)
Mar 17, 2015	43.90	44.64	43.86	44.09	321,757	-0.02(-0.05%)
Mar 16, 2015	43.87	44.19	43.53	44.11	536,660	+0.56(+1.29%)
Mar 13, 2015	43.84	44.06	43.28	43.55	238,012	-0.24(-0.55%)
Mar 12, 2015	43.08	44.05	43.08	43.79	348,740	+0.92(+2.14%)
Mar 11, 2015	42.29	43.00	42.18	42.87	154,493	+0.72(+1.72%)
Mar 10, 2015	42.83	42.83	42.14	42.15	159,938	-0.96(-2.22%)
Mar 09, 2015	42.88	43.32	42.83	43.11	194,637	+0.38(+0.88%)
Mar 06, 2015	41.97	42.86	41.54	42.73	433,343	+0.51(+1.22%)
Mar 05, 2015	43.38	43.38	42.18	42.22	310,348	-1.06(-2.45%)
Mar 04, 2015	43.45	44.11	43.04	43.28	248,076	-0.16(-0.37%)
Mar 03, 2015	43.61	43.82	43.21	43.44	236,430	-0.28(-0.64%)
Mar 02, 2015	43.27	44.12	43.27	43.72	391,244	+0.61(+1.42%)
Feb 27, 2015	43.75	43.88	43.08	43.11	393,124	-0.62(-1.42%)
Feb 26, 2015	43.49	43.95	43.18	43.73	220,587	+0.08(+0.18%)
Feb 25, 2015	43.77	43.80	43.28	43.65	174,690	+0.04(+0.09%)
Feb 24, 2015	43.57	44.05	43.37	43.61	273,633	-0.01(-0.02%)
Feb 23, 2015	43.62	43.95	43.22	43.62	304,935	-0.16(-0.36%)
Feb 20, 2015	43.43	43.92	43.14	43.78	648,026	+0.19(+0.44%)
Feb 19, 2015	43.27	43.79	43.19	43.58	632,617	+0.14(+0.33%)
Feb 18, 2015	43.07	43.92	43.07	43.44	616,444	+0.19(+0.44%)
Feb 17, 2015	43.48	43.54	42.99	43.25	158,459	-0.36(-0.82%)
Feb 13, 2015	43.41	43.61	43.61	43.61	209,931	+0.15(+0.35%)
Feb 12, 2015	42.85	43.50	42.43	43.46	225,264	+0.69(+1.62%)
Feb 11, 2015	43.03	43.42	42.50	42.76	314,447	-0.29(-0.67%)
Feb 10, 2015	43.13	43.45	42.22	43.05	118,063	+0.12(+0.28%)
Feb 09, 2015	43.23	43.60	42.74	42.93	166,681	-0.37(-0.85%)
Feb 06, 2015	43.25	43.56	43.11	43.30	324,512	+0.06(+0.15%)
Feb 05, 2015	42.99	43.49	42.46	43.23	372,979	+0.29(+0.69%)
Feb 04, 2015	43.22	43.81	42.76	42.94	223,846	-0.37(-0.85%)
Feb 03, 2015	42.49	43.46	42.47	43.30	514,910	+1.22(+2.90%)
Feb 02, 2015	41.68	42.10	40.93	42.09	312,019	+0.60(+1.44%)
Jan 30, 2015	42.35	42.83	41.47	41.49	571,623	-1.25(-2.93%)
Jan 29, 2015	43.07	43.18	41.82	42.74	353,499	+0.01(+0.02%)
Jan 28, 2015	43.07	43.38	42.23	42.73	619,183	+0.40(+0.94%)
Jan 27, 2015	41.91	42.57	41.65	42.33	337,313	+0.03(+0.08%)
Jan 26, 2015	42.10	42.44	41.58	42.30	336,908	+0.13(+0.30%)
Jan 23, 2015	42.47	42.69	42.04	42.17	167,696	-0.27(-0.64%)
Jan 22, 2015	41.64	42.53	40.99	42.44	241,939	+1.18(+2.86%)
Jan 21, 2015	41.01	41.69	40.89	41.26	271,609	+0.09(+0.21%)
Jan 20, 2015	41.50	41.72	40.68	41.18	282,215	-0.32(-0.77%)
Jan 16, 2015	41.24	41.88	41.15	41.50	262,293	+0.00(+0.00%)
Jan 15, 2015	42.14	42.17	41.32	41.50	288,724	-0.65(-1.53%)
Jan 14, 2015	41.73	42.36	41.57	42.14	363,309	-0.06(-0.13%)
Jan 13, 2015	40.68	42.22	40.52	42.20	491,264	+1.79(+4.44%)
Jan 12, 2015	40.41	40.68	40.15	40.40	221,443	-0.03(-0.08%)
Jan 09, 2015	40.70	41.02	40.30	40.44	286,757	-0.23(-0.57%)
Jan 08, 2015	40.98	41.23	40.45	40.67	558,173	+0.00(+0.00%)
Jan 07, 2015	40.64	40.83	40.38	40.67	309,431	+0.22(+0.55%)
Jan 06, 2015	40.60	40.60	39.55	40.44	461,952	-0.24(-0.59%)
Jan 05, 2015	41.04	41.33	40.36	40.68	457,889	-0.58(-1.41%)
Jan 02, 2015	43.53	43.61	41.07	41.26	514,685	-2.02(-4.68%)
Dec 31, 2014	43.39	43.29	43.29	43.29	437,681	-0.02(-0.04%)
Dec 30, 2014	43.87	43.94	43.09	43.30	228,000	-0.75(-1.70%)
Dec 29, 2014	42.48	44.43	42.29	44.05	465,355	+1.59(+3.75%)
Dec 26, 2014	42.43	42.82	41.62	42.46	501,963	+0.19(+0.45%)
Dec 24, 2014	42.88	42.27	42.27	42.27	263,135	-0.71(-1.65%)
Dec 23, 2014	42.32	43.02	42.01	42.98	263,691	+0.65(+1.53%)
Dec 22, 2014	42.12	42.60	41.91	42.33	316,121	+0.22(+0.51%)
Dec 19, 2014	42.13	42.69	41.74	42.12	1,030,134	-0.03(-0.08%)
Dec 18, 2014	42.91	42.99	41.96	42.15	539,093	-0.39(-0.92%)
Dec 17, 2014	42.28	42.56	41.46	42.54	362,329	+0.41(+0.98%)
Dec 16, 2014	42.34	42.91	42.09	42.13	569,003	-0.31(-0.73%)
Dec 15, 2014	42.69	43.00	42.23	42.44	338,810	-0.15(-0.36%)
Dec 12, 2014	42.25	42.90	42.01	42.59	331,817	-0.14(-0.34%)
Dec 11, 2014	42.11	42.83	41.85	42.73	295,840	+0.69(+1.63%)
Dec 10, 2014	41.82	42.31	41.73	42.05	357,508	+0.03(+0.08%)
Dec 09, 2014	41.23	42.09	41.06	42.01	341,711	+0.36(+0.86%)
Dec 08, 2014	41.32	42.13	41.11	41.66	304,197	+0.13(+0.31%)
Dec 05, 2014	41.60	42.05	41.47	41.53	245,402	-0.18(-0.44%)
Dec 04, 2014	42.32	42.32	41.36	41.71	256,176	-0.70(-1.65%)
Dec 03, 2014	42.19	42.57	41.98	42.41	231,105	+0.19(+0.45%)
Dec 02, 2014	42.46	42.87	42.02	42.22	483,061	-0.26(-0.62%)
Dec 01, 2014	42.10	42.91	41.78	42.48	397,815	+0.42(+1.00%)
Nov 28, 2014	42.52	43.11	41.98	42.06	146,619	-0.32(-0.75%)
Nov 26, 2014	42.15	42.38	42.38	42.38	172,663	+0.22(+0.51%)
Nov 25, 2014	41.62	42.24	41.51	42.17	234,080	+0.48(+1.15%)
Nov 24, 2014	40.44	41.86	40.24	41.69	402,024	+1.38(+3.43%)
Nov 21, 2014	40.63	40.63	39.99	40.30	146,075	+0.11(+0.28%)
Nov 20, 2014	39.78	40.52	39.71	40.19	148,036	+0.19(+0.47%)
Nov 19, 2014	40.02	40.23	39.54	40.00	138,598	-0.12(-0.30%)
Nov 18, 2014	40.22	40.75	40.07	40.12	205,879	+0.07(+0.18%)
Nov 17, 2014	39.99	40.48	39.98	40.05	122,653	-0.06(-0.16%)
Nov 14, 2014	40.10	40.52	40.02	40.11	189,236	+0.05(+0.12%)
Nov 13, 2014	40.44	40.76	40.01	40.06	280,399	-0.42(-1.03%)
Nov 12, 2014	39.74	40.55	39.74	40.48	193,244	+0.44(+1.11%)
Nov 11, 2014	40.14	40.48	39.83	40.04	192,088	-0.14(-0.35%)
Nov 10, 2014	39.69	40.25	39.52	40.18	240,182	+0.51(+1.27%)
Nov 07, 2014	39.95	40.01	39.50	39.68	241,920	-0.25(-0.63%)
Nov 06, 2014	40.11	40.11	39.57	39.93	314,198	-0.14(-0.35%)
Nov 05, 2014	40.78	40.86	39.92	40.07	307,247	-0.36(-0.88%)
Nov 04, 2014	40.90	40.90	39.73	40.43	316,536	-0.68(-1.65%)
Nov 03, 2014	41.17	41.67	41.01	41.11	260,059	-0.10(-0.25%)
Oct 31, 2014	41.90	41.90	40.90	41.21	331,561	+0.22(+0.54%)
Oct 30, 2014	40.78	41.23	40.63	40.99	258,870	+0.19(+0.46%)
Oct 29, 2014	40.59	40.89	40.33	40.80	360,403	+0.29(+0.72%)
Oct 28, 2014	39.32	40.52	39.12	40.51	401,991	+1.38(+3.51%)
Oct 27, 2014	38.52	39.23	38.77	39.13	423,065	+0.36(+0.94%)
Oct 24, 2014	38.61	39.04	38.31	38.77	346,520	+0.37(+0.97%)
Oct 23, 2014	37.61	39.62	37.61	38.40	717,835	+1.63(+4.43%)
Oct 22, 2014	37.48	37.53	36.58	36.77	325,431	-0.52(-1.40%)
Oct 21, 2014	36.52	37.34	36.41	37.29	196,506	+0.92(+2.54%)
Oct 20, 2014	35.96	36.41	35.73	36.37	248,666	+0.34(+0.94%)
Oct 17, 2014	37.02	37.20	35.99	36.03	531,598	-0.50(-1.36%)
Oct 16, 2014	34.89	36.63	34.67	36.52	592,655	+1.36(+3.87%)
Oct 15, 2014	34.33	35.39	34.11	35.16	605,407	+0.45(+1.30%)
Oct 14, 2014	34.26	34.81	34.20	34.71	348,858	+0.75(+2.21%)
Oct 13, 2014	34.39	34.48	33.91	33.96	291,855	-0.32(-0.95%)
Oct 10, 2014	34.16	34.89	34.05	34.29	457,455	+0.04(+0.12%)
Oct 09, 2014	34.89	34.90	33.84	34.25	433,373	-0.65(-1.86%)
Oct 08, 2014	33.50	34.94	33.39	34.90	484,181	+1.38(+4.13%)
Oct 07, 2014	33.79	33.84	33.50	33.51	246,846	-0.43(-1.26%)
Oct 06, 2014	33.85	34.13	33.58	33.94	166,793	+0.24(+0.70%)
Oct 03, 2014	34.01	34.02	33.65	33.70	183,151	+0.03(+0.09%)
Oct 02, 2014	33.47	33.76	33.16	33.67	340,777	+0.21(+0.64%)
Oct 01, 2014	33.78	34.02	33.43	33.46	448,608	-0.37(-1.10%)
Sep 30, 2014	34.41	34.58	33.74	33.83	516,155	-0.62(-1.79%)
Sep 29, 2014	34.63	35.06	34.41	34.45	742,174	-0.52(-1.49%)
Sep 26, 2014	34.66	35.01	34.51	34.97	247,607	+0.33(+0.96%)
Sep 25, 2014	35.08	35.09	34.45	34.63	361,705	-0.43(-1.22%)
Sep 24, 2014	35.24	35.45	34.73	35.06	217,607	-0.20(-0.56%)
Sep 23, 2014	35.92	35.96	35.24	35.26	411,071	-0.66(-1.85%)
Sep 22, 2014	36.10	36.18	35.88	35.92	253,795	-0.23(-0.63%)
Sep 19, 2014	36.45	36.65	36.12	36.15	497,667	-0.24(-0.65%)
Sep 18, 2014	36.36	36.46	36.19	36.39	135,408	+0.08(+0.22%)
Sep 17, 2014	36.37	36.55	36.17	36.31	178,509	-0.07(-0.20%)
Sep 16, 2014	36.41	36.80	36.33	36.38	225,895	-0.07(-0.20%)
Sep 15, 2014	36.63	36.67	36.36	36.45	142,938	-0.08(-0.22%)
Sep 12, 2014	36.97	36.97	36.32	36.53	177,932	-0.39(-1.05%)
Sep 11, 2014	36.50	37.01	36.50	36.92	153,146	+0.23(+0.62%)
Sep 10, 2014	36.43	36.70	36.11	36.69	176,922	+0.32(+0.87%)
Sep 09, 2014	36.77	36.83	36.33	36.37	248,202	-0.34(-0.93%)
Sep 08, 2014	37.66	37.80	36.56	36.71	538,939	-0.89(-2.37%)
Sep 05, 2014	37.70	38.06	37.52	37.61	162,749	-0.21(-0.54%)
Sep 04, 2014	37.84	38.15	37.72	37.81	244,328	+0.13(+0.36%)
Sep 03, 2014	37.45	37.76	37.36	37.68	587,260	+0.47(+1.27%)
Sep 02, 2014	36.70	37.37	36.26	37.20	696,685	+0.39(+1.05%)
Aug 29, 2014	36.62	36.82	36.82	36.82	228,873	+0.20(+0.54%)
Aug 28, 2014	36.81	36.95	36.56	36.62	307,121	-0.43(-1.15%)
Aug 27, 2014	36.71	37.39	36.69	37.05	356,288	+0.58(+1.59%)
Aug 26, 2014	36.69	36.73	36.28	36.47	209,780	-0.11(-0.30%)
Aug 25, 2014	37.08	37.08	36.51	36.58	176,650	-0.23(-0.62%)
Aug 22, 2014	36.78	36.91	36.78	36.80	209,626	+0.00(+0.00%)
Aug 21, 2014	36.16	36.79	35.94	36.80	220,138	+0.78(+2.17%)
Aug 20, 2014	36.53	36.67	35.99	36.02	274,384	-0.54(-1.48%)
Aug 19, 2014	36.47	36.71	36.40	36.56	166,835	+0.18(+0.50%)
Aug 18, 2014	36.44	36.69	36.26	36.38	217,319	+0.28(+0.78%)
Aug 15, 2014	36.34	36.36	35.75	36.10	278,907	+0.08(+0.22%)
Aug 14, 2014	36.21	36.33	35.87	36.02	338,153	-0.08(-0.22%)
Aug 13, 2014	35.94	36.15	35.79	36.10	273,064	+0.32(+0.90%)
Aug 12, 2014	36.05	36.45	35.63	35.78	318,183	-0.45(-1.25%)
Aug 11, 2014	36.55	36.80	36.15	36.23	165,726	-0.17(-0.47%)
Aug 08, 2014	35.90	36.64	35.87	36.40	245,007	+0.45(+1.24%)
Aug 07, 2014	36.22	36.22	35.86	35.96	317,144	-0.06(-0.17%)
Aug 06, 2014	35.54	36.10	35.28	36.02	622,366	-0.28(-0.78%)
Aug 05, 2014	35.84	36.43	35.83	36.30	356,947	+0.28(+0.78%)
Aug 04, 2014	36.08	36.29	35.90	36.02	313,633	-0.01(-0.02%)
Aug 01, 2014	35.73	36.28	35.70	36.03	364,480	+0.07(+0.20%)
Jul 31, 2014	36.28	36.96	35.64	35.96	465,552	-0.70(-1.90%)
Jul 30, 2014	37.08	37.18	36.56	36.65	226,806	-0.18(-0.49%)
Jul 29, 2014	37.10	37.23	36.76	36.83	223,510	-0.09(-0.25%)
Jul 28, 2014	36.63	36.97	36.35	36.93	211,190	+0.38(+1.05%)
Jul 25, 2014	36.92	37.03	36.51	36.55	235,277	-0.60(-1.60%)
Jul 24, 2014	37.37	37.52	36.98	37.14	194,269	-0.20(-0.55%)
Jul 23, 2014	37.89	37.92	37.32	37.34	128,183	-0.44(-1.16%)
Jul 22, 2014	37.76	38.06	37.53	37.78	223,451	+0.12(+0.31%)
Jul 21, 2014	37.66	37.99	37.30	37.66	203,466	-0.17(-0.46%)
Jul 18, 2014	37.25	37.97	37.25	37.84	209,727	+0.56(+1.49%)
Jul 17, 2014	37.22	37.77	37.14	37.28	339,292	-0.09(-0.25%)
Jul 16, 2014	37.27	37.70	37.03	37.38	286,626	+0.20(+0.53%)
Jul 15, 2014	37.19	37.27	36.83	37.18	162,534	-0.08(-0.21%)
Jul 14, 2014	37.48	37.63	37.18	37.26	125,102	+0.05(+0.15%)
Jul 11, 2014	37.09	37.35	36.98	37.20	197,283	+0.05(+0.13%)
Jul 10, 2014	36.52	37.27	36.43	37.16	198,247	-0.01(-0.02%)
Jul 09, 2014	37.01	37.48	36.93	37.16	214,809	+0.30(+0.81%)
Jul 08, 2014	37.21	37.28	36.74	36.87	277,190	-0.38(-1.01%)
Jul 07, 2014	38.18	38.18	37.16	37.24	261,147	-0.99(-2.58%)
Jul 03, 2014	37.79	38.23	38.23	38.23	164,101	+0.60(+1.60%)
Jul 02, 2014	38.68	38.88	37.55	37.63	402,081	-1.11(-2.87%)
Jul 01, 2014	37.95	39.34	37.76	38.74	567,384	+0.87(+2.30%)
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%)