Historical Stock Prices

$48.22
*  
0.04
 negative 
0.08%
Get C Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 17-APR-2013 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 48.19 48.44 47.99 48.22 21,360,930
04/16/2014 48.56 48.62 47.58 48.18 23,554,110
04/15/2014 47.96 48.46 47.64 48.31 36,496,390
04/14/2014 47.4 47.8 46.98 47.67 51,962,100
04/11/2014 45.7 46.42 45.18 45.68 31,051,140
04/10/2014 47.24 47.27 46.12 46.23 27,151,940
04/09/2014 46.78 47.19 46.32 47.16 22,372,970
04/08/2014 46.53 46.85 46.12 46.6 26,874,770
04/07/2014 47.12 47.17 46.29 46.55 30,145,260
04/04/2014 47.73 47.79 46.85 47.11 32,998,450
04/03/2014 47.94 48 47.37 47.68 28,896,080
04/02/2014 48.15 48.36 47.73 48.24 22,334,290
04/01/2014 47.72 48.25 47.65 47.8 26,810,390
03/31/2014 47.53 47.8999 47.47 47.6 25,643,300
03/28/2014 47.72 47.75 47.03 47.25 39,772,930
03/27/2014 47.43 48.2 47.11 47.45 112,546,900
03/26/2014 50.53 50.58 49.675 50.16 35,892,960
03/25/2014 50.21 50.56 50.05 50.3 17,484,180
03/24/2014 50.2 50.65 49.78 50.05 21,154,880
03/21/2014 51 51 49.86 50.08 38,388,570
03/20/2014 49.29 50.46 49.01 50.22 33,865,120
03/19/2014 48.22 49.5201 48.02 48.94 30,301,050
03/18/2014 47.75 48.14 47.5 48.14 19,511,910
03/17/2014 47.47 47.8 47.31 47.73 18,928,170
03/14/2014 47.37 47.82 46.79 46.88 26,125,030
03/13/2014 48.17 48.295 47.07 47.33 38,912,210
03/12/2014 48.12 48.14 47.7601 47.98 25,822,310
03/11/2014 49.78 49.82 48.4 48.43 33,244,320
03/10/2014 49.16 49.61 49.08 49.57 15,397,070
03/07/2014 50.21 50.41 49.37 49.62 25,774,520
03/06/2014 49.9 50.19 49.68 49.71 26,967,010
03/05/2014 49.04 49.92 48.9599 49.42 23,620,750
03/04/2014 48.33 48.96 48.14 48.83 23,940,510
03/03/2014 47.8 48.25 47.55 47.61 28,677,980
02/28/2014 48.27 49.29 48.11 48.63 31,732,020
02/27/2014 48.09 48.69 47.96 48.69 18,598,310
02/26/2014 48.43 48.61 47.68 48.32 28,822,060
02/25/2014 48.94 49.06 48.3 48.4 20,495,540
02/24/2014 48.33 49.483 48.31 48.98 23,874,040
02/21/2014 48.22 48.5 48.1 48.26 26,881,580
02/20/2014 48.48 48.535 47.885 48.13 25,234,090
02/19/2014 49.01 49.31 48.19 48.19 30,294,350
02/18/2014 49.54 49.9056 49.355 49.38 16,217,760
02/14/2014 49.57 49.82 49.41 49.52 18,863,260
02/13/2014 49.07 49.93 49.05 49.86 20,639,800
02/12/2014 49.78 50.145 49.65 49.96 23,626,340
02/11/2014 49.24 49.86 48.96 49.66 22,982,800
02/10/2014 49.55 49.73 48.83 49.32 19,630,100
02/07/2014 49.09 49.39 48.52 49.34 37,920,990
02/06/2014 47.4 48.27 47.27 48.25 33,905,620
02/05/2014 46.76 47.37 46.31 47.06 32,535,130
02/04/2014 47 47.5 46.68 46.78 31,286,940
02/03/2014 47.84 47.86 46.19 46.34 42,977,620
01/31/2014 47.51 48.2 47.29 47.43 33,425,100
01/30/2014 48.46 48.7 47.78 48.3 39,940,730
01/29/2014 48.92 49.36 47.7 48.08 54,017,140
01/28/2014 49.29 49.86 49.29 49.6 24,780,860
01/27/2014 49.1 49.66 48.36 48.81 39,674,140
01/24/2014 50.05 50.17 49.08 49.33 59,196,200
01/23/2014 51.65 51.65 50.55 50.72 34,832,160
01/22/2014 52.01 52.125 51.5101 51.9 20,841,140
01/21/2014 52.5 53 51.56 51.85 27,012,240
01/17/2014 52.65 52.92 52.13 52.27 33,934,490
01/16/2014 53.56 53.56 52.35 52.6 62,944,140
01/15/2014 54.52 55.17 54.36 54.99 33,687,390
01/14/2014 54.13 54.4 53.63 53.95 17,770,990
01/13/2014 54.46 54.66 53.44 53.72 21,110,250
01/10/2014 55.03 55.0866 54.3 54.72 22,485,940
01/09/2014 55 55.28 54.76 55.2 21,803,270
01/08/2014 54.29 55 54.2 54.81 25,989,570
01/07/2014 54.59 54.72 53.78 54.18 28,840,380
01/06/2014 53.62 54.29 53.43 53.81 28,503,060
01/03/2014 52.39 53.47 52.31 53.4 26,884,760
01/02/2014 52.03 52.4 51.81 52.27 16,479,660
12/31/2013 51.96 52.12 51.81 52.11 10,706,760
12/30/2013 52.25 52.44 51.83 51.92 11,505,590
12/27/2013 52.36 52.41 52.19 52.26 11,814,480
12/26/2013 52.62 52.69 52.2 52.35 8,882,917
12/24/2013 52.36 52.47 52.08 52.43 5,302,632
12/23/2013 52.49 52.64 52.22 52.41 13,627,490
12/20/2013 52.03 52.44 51.9 52.21 27,871,310
12/19/2013 51.73 52.13 51.45 51.88 20,127,080
12/18/2013 50.81 52.07 50.33 51.96 32,900,360
12/17/2013 51 51.05 50.55 50.69 17,905,130
12/16/2013 51.39 51.61 50.82 50.9 20,312,040
12/13/2013 50.98 51.19 50.68 50.97 16,743,620
12/12/2013 51 51.14 50.27 50.91 27,234,120
12/11/2013 51.62 51.65 50.53 50.71 24,583,720
12/10/2013 51.95 52.61 51.685 51.74 20,014,420
12/09/2013 51.94 52.46 51.92 52.11 16,599,570
12/06/2013 51.74 51.99 51.2 51.49 19,714,330
12/05/2013 51.61 51.8 50.95 51.06 23,541,440
12/04/2013 51.14 52.31 51.05 52.04 32,106,460
12/03/2013 52.47 52.76 51.73 52.13 20,588,440
12/02/2013 52.96 53.41 52.53 52.62 19,842,780
11/29/2013 53.11 53.59 52.86 52.92 10,952,130
11/27/2013 52.97 53.26 52.9 53.05 13,055,960
11/26/2013 53.1 53.46 52.96 53.01 17,660,990
11/25/2013 52.49 53.68 52.48 53.29 32,576,520
11/22/2013 51.94 52.54 51.84 52.41 26,051,300
11/21/2013 50.86 51.97 50.78 51.73 22,845,640
11/20/2013 51.05 51.29 50.62 50.77 18,347,170
11/19/2013 50.76 51.44 50.61 51.17 20,080,190
11/18/2013 50.8 51.4 50.57 50.79 26,341,490
11/15/2013 50.19 50.78 50.04 50.4 22,217,350
11/14/2013 50.01 50.29 49.55 50.21 21,737,250
11/13/2013 49.28 49.99 49.02 49.99 23,520,670
11/12/2013 50 50.01 49.35 49.52 21,627,500
11/11/2013 49.79 50.3 49.36 50.17 16,831,200
11/08/2013 48.47 50.17 48.47 49.94 35,118,110
11/07/2013 48.93 49.13 48.35 48.35 26,954,870
11/06/2013 48.76 48.82 48.39 48.62 17,619,820
11/05/2013 48.5 48.62 48.23 48.38 18,394,210
11/04/2013 48.84 49.14 48.58 48.63 16,513,920
11/01/2013 48.87 49.02 48.61 48.74 18,993,770
10/31/2013 49.74 49.74 48.77 48.78 25,031,640
10/30/2013 50.5 50.5 49.59 49.89 22,429,250
10/29/2013 50.27 50.46 50.07 50.22 16,416,080
10/28/2013 50.01 50.33 49.96 50.15 15,298,840
10/25/2013 50.03 50.26 49.95 50.06 16,686,550
10/24/2013 50.27 50.31 49.77 50.15 20,034,320
10/23/2013 50.47 50.53 49.92 50.19 19,519,730
10/22/2013 51.32 51.39 50.58 50.76 27,816,620
10/21/2013 51.19 51.57 51 51.03 18,690,470
10/18/2013 51.37 51.37 50.81 51.15 24,565,320
10/17/2013 50.38 51.22 50.29 51.12 28,292,950
10/16/2013 49.43 50.9 49.27 50.84 41,564,090
10/15/2013 49.69 49.99 48.65 48.86 48,972,270
10/14/2013 48.83 49.9 48.55 49.6 24,740,170
10/11/2013 49.35 49.36 48.7 49.22 22,971,420
10/10/2013 48.8 49.365 48.57 49.27 23,946,630
10/09/2013 47.98 48.38 47.6 47.95 22,596,250
10/08/2013 48.22 48.45 47.62 47.67 24,632,500
10/07/2013 48.62 48.67 48.16 48.18 19,103,460
10/04/2013 48.45 49.19 48.38 49.14 18,424,780
10/03/2013 48.81 48.98 48.0296 48.4 22,013,310
10/02/2013 48.42 49.0499 48.16 48.71 23,545,840
10/01/2013 48.85 49.1 48.42 48.6 21,018,530
09/30/2013 48.27 48.86 47.83 48.51 23,789,290
09/27/2013 48.76 49.2 48.69 48.89 20,243,110
09/26/2013 49.27 49.49 48.5 48.93 23,333,180
09/25/2013 49.04 49.54 48.67 49.26 26,930,400
09/24/2013 49.43 49.48 48.93 48.96 26,330,620
09/23/2013 49.95 50.17 49.29 49.57 34,560,140
09/20/2013 52.03 52.1 51.12 51.21 28,157,580
09/19/2013 52.75 52.88 51.9 51.95 25,368,450
09/18/2013 51.02 52.66 50.98 52.21 31,901,690
09/17/2013 51.15 51.28 50.87 51.2 15,424,490
09/16/2013 51.19 51.45 50.74 51 19,391,930
09/13/2013 50.29 50.62 50.22 50.49 12,571,770
09/12/2013 50.66 50.76 49.9733 50.26 21,341,560
09/11/2013 51.04 51.12 50.26 50.73 22,251,570
09/10/2013 50.74 51.53 50.54 51.09 24,821,410
09/09/2013 49.49 50.12 49.36 50.09 22,388,090
09/06/2013 50.18 50.18 48.89 49.22 24,600,640
09/05/2013 49.85 50.2 49.622 49.86 17,601,490
09/04/2013 49.31 49.95 49.12 49.6 18,946,960
09/03/2013 49.37 49.84 48.36 49.37 28,906,940
08/30/2013 48.71 48.71 47.8 48.33 24,901,980
08/29/2013 48.4 48.9 48.27 48.47 17,283,540
08/28/2013 48.05 48.93 47.64 48.31 29,616,550
08/27/2013 48.84 49.34 48.16 48.24 29,829,800
08/26/2013 49.8 50.34 49.6 49.6 16,557,200
08/23/2013 50.11 50.33 49.69 49.83 15,283,480
08/22/2013 49.66 50.27 49.28 49.91 22,401,680
08/21/2013 49.8 49.94 49.03 49.16 30,641,530
08/20/2013 49.27 50.25 48.77 49.92 29,302,090
08/19/2013 50.06 50.13 49.3 49.33 22,929,100
08/16/2013 50.69 51.08 50.22 50.35 23,479,210
08/15/2013 51.02 51.1 50.33 50.86 26,215,520
08/14/2013 51.95 52.44 51.58 51.59 17,193,120
08/13/2013 51.04 52.15 50.74 51.77 23,785,690
08/12/2013 51 51.12 50.65 50.9 17,392,090
08/09/2013 51.72 52 51.24 51.32 15,612,970
08/08/2013 52.09 52.12 51.07 51.78 18,623,790
08/07/2013 51.01 51.64 50.8 51.5 18,613,390
08/06/2013 52.59 52.69 51.4 51.48 23,692,000
08/05/2013 52.93 53.11 52.75 52.87 10,699,710
08/02/2013 52.84 53.05 52.5 53 15,371,110
08/01/2013 52.84 53.2 52.74 52.86 20,570,890
07/31/2013 51.71 52.96 51.71 52.14 27,860,450
07/30/2013 51.82 52 51.49 51.78 16,099,650
07/29/2013 51.9 51.95 51.3 51.64 16,327,840
07/26/2013 52.42 52.46 51.82 52.21 16,225,670
07/25/2013 51.98 52.7 51.4 52.66 23,046,620
07/24/2013 52.98 53.165 52.11 52.19 22,648,530
07/23/2013 53.17 53.3 52.66 52.88 19,474,610
07/22/2013 52.38 53 52.16 53 20,022,740
07/19/2013 52.63 52.65 52.15 52.35 21,752,570
07/18/2013 52.16 52.7 52.0499 52.69 33,187,770
07/17/2013 51.99 52.39 51.78 51.79 34,813,280
07/16/2013 52 52.425 51.51 51.83 33,094,760
07/15/2013 52.04 52.16 51.01 51.81 57,301,840
07/12/2013 50.15 50.84 49.93 50.81 26,631,360
07/11/2013 50.62 50.64 49.55 50.04 31,072,930
07/10/2013 49.91 50.24 49.52 49.63 23,828,350
07/09/2013 50 50.25 49.4 50.21 29,509,860
07/08/2013 48.92 49.765 48.8 49.52 26,598,550
07/05/2013 48.25 48.58 47.77 48.53 21,646,100
07/03/2013 47.47 47.77 47.15 47.67 15,270,190
07/02/2013 48.27 49.16 47.77 48.15 26,616,440
07/01/2013 48.5 49.2 46.7 48.25 27,219,100
06/28/2013 48.12 48.39 47.67 47.97 28,062,720
06/27/2013 48.14 48.69 47.81 48.28 29,296,700
06/26/2013 47.8 47.82 47.05 47.61 30,606,770
06/25/2013 46.16 47.34 46.12 47 38,823,790
06/24/2013 45.77 46.03 45.06 45.44 50,738,090
06/21/2013 48.23 48.34 45.51 46.87 76,782,510
06/20/2013 48.9 49.005 47.545 47.9 48,660,100
06/19/2013 49.99 50.3 49.41 49.53 32,505,480
06/18/2013 49.52 50.25 49.49 50.01 19,508,610
06/17/2013 49.81 50.39 49.05 49.36 32,122,900
06/14/2013 50.22 50.348 49.19 49.22 27,361,800
06/13/2013 49.28 50.29 48.8 50.29 34,169,260
06/12/2013 50.33 50.45 49.16 49.44 38,552,930
06/11/2013 50.7 50.85 49.82 49.95 51,506,070
06/10/2013 52 52.12 51.21 51.93 22,339,310
06/07/2013 51.27 51.81 50.85 51.6 30,884,690
06/06/2013 49.86 50.86 49.63 50.83 35,140,590
06/05/2013 51.11 51.48 49.76 50.03 38,304,270
06/04/2013 51.89 52.62 51 51.23 27,883,740
06/03/2013 52.06 52.23 50.61 51.96 35,176,500
05/31/2013 53.27 53.44 51.99 51.99 34,593,790
05/30/2013 52.27 53.56 52.24 53.27 30,292,290
05/29/2013 51.43 52.59 51.3 52.28 30,012,300
05/28/2013 51.31 51.8 51.08 51.79 28,187,350
05/24/2013 50.08 50.54 50 50.52 23,093,780
05/23/2013 49.2 50.91 49.18 50.53 42,217,690
05/22/2013 51.84 52.89 50.84 51 44,031,350
05/21/2013 51.4 52.18 51.4 51.66 28,144,110
05/20/2013 51.46 52.1 51.25 51.6 24,696,560
05/17/2013 51.14 51.5 50.79 51.45 23,620,710
05/16/2013 51 51.36 50.5 50.61 25,266,250
05/15/2013 49.96 51.45 49.905 51.34 40,819,390
05/14/2013 49.05 50.2 49.02 50.09 35,991,470
05/13/2013 48.5 48.97 48.4 48.92 17,091,280
05/10/2013 48.55 48.88 48.43 48.75 18,471,400
05/09/2013 49.28 49.34 48.2901 48.6 27,045,140
05/08/2013 48.05 49.46 47.87 49.29 34,216,110
05/07/2013 47.79 48.3 47.36 48.11 27,489,230
05/06/2013 46.92 48.05 46.89 47.48 29,142,160
05/03/2013 47.12 47.5 46.87 46.97 20,337,020
05/02/2013 45.99 46.69 45.495 46.54 19,994,380
05/01/2013 46.48 46.58 45.64 45.87 21,940,090
04/30/2013 46.85 47.2 46.48 46.66 18,085,430
04/29/2013 47.19 47.295 46.71 46.82 14,225,090
04/26/2013 47 47.22 46.49 46.92 14,976,720
04/25/2013 47.19 47.68 46.9 47.11 25,629,080
04/24/2013 46.41 47.43 46.4 47.12 23,543,760
04/23/2013 45.43 46.62 45.4 46.46 28,809,870
04/22/2013 45.16 45.26 44.52 45.15 19,903,840
04/19/2013 45.44 45.5 44.91 45.03 23,607,960
04/18/2013 45.75 45.75 44.87 45.09 29,870,370
04/17/2013 46.15 46.21 45.07 45.74 36,222,370
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research your brokers before you trade


Want to trade FX?