Historical Stock Prices

$17.13
*  
0.12
 negative 
0.7%
Get I Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NYSE
Industry: Consumer Services
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 17.31 17.558 17.07 17.13 65,551
04/16/2014 17.31 17.572 17.19 17.25 85,971
04/15/2014 17.21 17.54 16.92 17.25 265,407
04/14/2014 17.51 17.748 17.14 17.21 116,396
04/11/2014 17.26 17.504 17.04 17.38 195,372
04/10/2014 17.61 17.6699 17.34 17.39 91,359
04/09/2014 17.67 18.026 17.48 17.58 159,992
04/08/2014 17.46 17.828 17.32 17.6 162,904
04/07/2014 17.87 18.2 17.25 17.43 309,683
04/04/2014 18.48 18.76 17.71 17.83 263,719
04/03/2014 18.34 18.44 18.11 18.39 190,056
04/02/2014 18.38 18.51 18.21 18.3 460,494
04/01/2014 18.67 18.72 18.23 18.33 193,691
03/31/2014 18.74 18.9 18.63 18.72 225,076
03/28/2014 18.62 18.868 18.4141 18.68 385,752
03/27/2014 18.5 18.68 18.39 18.61 750,329
03/26/2014 18.38 18.63 18.38 18.54 155,746
03/25/2014 17.89 18.42 17.8 18.38 307,634
03/24/2014 17.56 18.07 17.56 17.85 226,757
03/21/2014 17.75 17.79 17.2 17.54 545,544
03/20/2014 17.88 18.01 17.61 17.68 248,884
03/19/2014 18.4 18.41 17.9 17.96 406,450
03/18/2014 18.66 18.79 18.35 18.36 135,286
03/17/2014 18.72 18.9499 18.51 18.59 305,761
03/14/2014 18.37 18.84 18.26 18.63 256,077
03/13/2014 18.91 19.21 18.32 18.35 287,332
03/12/2014 18.61 18.92 18.37 18.9 189,998
03/11/2014 19.18 19.47 18.61 18.65 257,148
03/10/2014 19.07 19.51 18.97 19.25 349,344
03/07/2014 19.76 19.83 19.05 19.16 475,904
03/06/2014 19.85 20.03 19.67 19.83 50,770
03/05/2014 19.97 20.04 19.54 19.78 99,237
03/04/2014 19.61 20.65 19.61 19.95 270,372
03/03/2014 19.51 19.71 19.03 19.56 282,947
02/28/2014 19.98 20.55 19.62 19.84 145,639
02/27/2014 20.01 20.2062 19.85 19.94 71,967
02/26/2014 19.73 20.19 19.6175 20.07 258,055
02/25/2014 20.07 20.35 19.71 19.74 251,231
02/24/2014 20.73 20.9 20.08 20.14 322,043
02/21/2014 21.32 21.33 20.64 20.65 264,646
02/20/2014 22.23 22.23 21 21.26 730,558
02/19/2014 21.27 22.31 21.27 22.26 154,074
02/18/2014 22.02 22.17 21.69 21.91 186,402
02/14/2014 21.92 22.29 21.664 21.97 206,505
02/13/2014 21.66 22 21.488 21.89 165,710
02/12/2014 21.44 21.9 21.37 21.78 124,914
02/11/2014 21.28 21.61 21.03 21.37 88,782
02/10/2014 21.29 21.35 20.86 21.31 178,856
02/07/2014 21.15 21.37 21.06 21.3 291,114
02/06/2014 20.79 21.4 20.5 21.04 288,393
02/05/2014 19.4 19.87 19.4 19.62 85,254
02/04/2014 19.52 19.68 19.3001 19.46 157,137
02/03/2014 19.8 19.93 19.26 19.48 202,828
01/31/2014 19.47 19.98 19.09 19.98 169,207
01/30/2014 19.94 20 19.49 19.55 124,568
01/29/2014 20.46 20.52 19.57 19.73 263,290
01/28/2014 20.4 20.73 20.25 20.48 114,997
01/27/2014 21.1 21.29 20.27 20.4 186,624
01/24/2014 21.42 21.42 20.95 21.16 137,267
01/23/2014 21.62 21.82 21.102 21.5 70,107
01/22/2014 21.71 21.88 21.1445 21.66 103,581
01/21/2014 21.84 21.98 21.66 21.73 250,542
01/17/2014 21.91 22.07 21.6801 21.77 51,336
01/16/2014 21.86 22 21.8 21.99 364,087
01/15/2014 21.8 22.16 21.8 21.91 127,663
01/14/2014 22.02 22.28 21.79 21.93 388,352
01/13/2014 21.91 22.13 21.705 21.9 88,079
01/10/2014 22.09 22.095 21.82 21.99 244,021
01/09/2014 22.13 22.29 21.68 22.11 294,791
01/08/2014 22.26 22.4 21.535 22.05 244,594
01/07/2014 21.96 22.39 21.84 22.35 209,104
01/06/2014 22.42 22.42 21.78 22 180,256
01/03/2014 22.5 22.5 21.73 22.42 258,286
01/02/2014 22.49 22.77 22.03 22.65 174,154
12/31/2013 22.1 22.55 21.92 22.54 268,496
12/30/2013 21.82 22.38 21.82 22.16 67,398
12/27/2013 21.904 22.1 21.44 21.84 45,100
12/26/2013 21.94 22.07 21.83 21.91 32,901
12/24/2013 22.14 22.14 21.815 22.03 14,015
12/23/2013 21.92 22.2 21.48 21.75 89,086
12/20/2013 22 22.1 21.82 21.84 163,192
12/19/2013 22.1 22.35 21.93 22.07 110,955
12/18/2013 21.95 22.21 21.58 22.2 229,446
12/17/2013 21.49 22.05 21.2001 21.95 287,036
12/16/2013 21.45 21.74 21.06 21.42 168,174
12/13/2013 21.47 21.86 21.46 21.57 47,368
12/12/2013 21.84 21.94 21.45 21.47 75,585
12/11/2013 21.68 22.04 21.45 21.9 130,619
12/10/2013 21.59 22.17 21.51 21.58 97,686
12/09/2013 21.58 22.06 21.51 21.66 100,596
12/06/2013 21.72 22 21.41 21.59 71,382
12/05/2013 21.64 21.8 21.36 21.54 83,901
12/04/2013 21.42 22 21.24 21.54 188,799
12/03/2013 21.39 21.65 21.2225 21.47 105,924
12/02/2013 21.61 22 21.39 21.45 104,184
11/29/2013 21.62 21.75 21.48 21.63 48,101
11/27/2013 21.17 21.75 21.03 21.65 110,775
11/26/2013 20.87 21.29 20.7 21.07 136,722
11/25/2013 21.4 21.43 20.87 20.91 114,419
11/22/2013 20.41 21.35 20.39 21.32 256,890
11/21/2013 20.13 20.59 19.92 20.36 131,039
11/20/2013 20.1 20.35 19.868 20.13 64,289
11/19/2013 20.33 20.6599 20 20.08 81,364
11/18/2013 20.39 20.56 20.02 20.33 125,869
11/15/2013 20.05 20.4492 20.05 20.3 116,204
11/14/2013 19.81 20.0999 19.68 20 97,694
11/13/2013 19.04 19.96 19.04 19.84 107,582
11/12/2013 19.02 19.22 18.77 19.05 171,358
11/11/2013 18.97 19.16 18.65 19.01 216,638
11/08/2013 19.13 19.29 18.85 19.01 287,700
11/07/2013 19.5 19.65 18.8 19.09 172,503
11/06/2013 19.71 20.075 19.47 19.5 193,187
11/05/2013 19.61 19.81 19.22 19.63 323,123
11/04/2013 20.35 20.35 19.57 19.85 509,257
11/01/2013 20.19 20.698 20.1435 20.45 156,003
10/31/2013 20.65 21.07 18.85 20.39 1,063,251
10/30/2013 21.04 21.21 20.45 20.6 478,863
10/29/2013 21.88 21.88 20.86 20.96 224,680
10/28/2013 22.42 22.53 21.74 21.78 155,961
10/25/2013 22.56 22.86 22.18 22.49 111,709
10/24/2013 22.96 23.3 22.29 22.56 101,915
10/23/2013 22.68 23.08 22.56 22.97 276,485
10/22/2013 22.36 22.9 22.21 22.7 237,849
10/21/2013 22.49 22.94 22.09 22.22 121,990
10/18/2013 22.12 23.02 22.03 22.43 116,444
10/17/2013 21.63 22.24 21.53 22.02 260,047
10/16/2013 21.53 21.78 21.27 21.64 169,941
10/15/2013 21.55 21.925 21.33 21.47 138,364
10/14/2013 22.09 22.379 21.59 21.6 217,924
10/11/2013 22.15 22.2 21.7 22.15 279,863
10/10/2013 22.47 22.47 21.69 22.22 217,643
10/09/2013 22.95 23 22.11 22.21 263,928
10/08/2013 23.4 23.66 22.81 22.95 94,510
10/07/2013 23.79 23.97 23.2 23.46 147,388
10/04/2013 23.97 24.06 23.64 23.98 203,392
10/03/2013 23.99 24.21 23.74 24.02 199,843
10/02/2013 24.25 24.25 23.86 24.05 108,139
10/01/2013 24.19 24.83 23.59 24.29 149,481
09/30/2013 24.24 24.24 23.37 24 519,242
09/27/2013 23.66 24.96 23.37 24.33 444,724
09/26/2013 24.23 24.33 23.64 23.7 223,686
09/25/2013 23.93 24.93 23.79 24.25 211,093
09/24/2013 24.58 24.6 23.75 23.85 268,445
09/23/2013 24.27 25.04 23.95 24.75 111,956
09/20/2013 24.97 25.06 24.03 24.42 1,186,017
09/19/2013 25.14 25.25 24.59 24.86 335,216
09/18/2013 24.69 25.83 24.65 25.15 317,331
09/17/2013 24.42 25.055 23.93 24.72 179,456
09/16/2013 23.71 24.34 23.52 24.31 207,284
09/13/2013 23.35 23.58 22.92 23.5 256,098
09/12/2013 22.95 23.45 22.62 23.27 183,772
09/11/2013 23.15 23.59 22.86 22.9 109,847
09/10/2013 23.09 23.43 22.64 23.2 270,921
09/09/2013 22.97 23.67 22.85 23.06 329,839
09/06/2013 23.02 23.305 22.76 22.87 36,098
09/05/2013 23 23.45 22.82 23 75,453
09/04/2013 23.05 23.85 22.91 23.01 239,023
09/03/2013 22.97 23.53 22.56 23.19 213,694
08/30/2013 22.65 23.17 22.65 22.83 94,742
08/29/2013 23.34 23.4 22.59 22.63 101,982
08/28/2013 23.39 23.66 22.8 22.96 151,386
08/27/2013 23.52 24.26 23.02 23.28 195,659
08/26/2013 23.66 24.27 23.38 23.71 78,821
08/23/2013 24.03 24.59 23.52 23.54 87,868
08/22/2013 24.29 24.5 23.74 23.93 198,078
08/21/2013 23.89 24.31 23.22 24.3 177,959
08/20/2013 22.78 23.95 22.78 23.88 132,613
08/19/2013 23.87 24.05 22.63 22.68 175,682
08/16/2013 23.75 24.18 22.94 23.49 156,019
08/15/2013 24.2 24.63 23.58 23.71 104,252
08/14/2013 24.6 25 23.79 24.16 299,411
08/13/2013 24.41 24.84 24.41 24.66 89,472
08/12/2013 24.09 24.785 23.99 24.5 206,195
08/09/2013 23.75 24.45 23.67 24.09 94,490
08/08/2013 24 24 23.68 23.78 47,830
08/07/2013 23.53 24.04 23.5 23.86 176,288
08/06/2013 24.1 24.21 23.28 23.47 193,192
08/05/2013 23.96 25.05 23.68 24.27 290,850
08/02/2013 22.58 24.87 22.58 24.09 457,619
08/01/2013 21.48 22.88 21.33 22.5 744,224
07/31/2013 21.52 22.12 21.27 21.44 266,979
07/30/2013 21.43 21.79 21.17 21.59 90,030
07/29/2013 21.59 21.75 21.14 21.38 162,819
07/26/2013 21.21 22.09 21.13 21.68 92,745
07/25/2013 21.98 22.09 21.24 21.3 122,465
07/24/2013 22.32 22.75 21.51 21.97 118,207
07/23/2013 22.56 22.85 22.16 22.17 155,272
07/22/2013 22.73 22.98 22.4 22.57 136,232
07/19/2013 21.97 23.37 21.6776 22.73 818,325
07/18/2013 21.42 21.94 21.31 21.85 638,946
07/17/2013 20.9 21.84 20.08 21.48 465,119
07/16/2013 21.51 21.85 20.79 21.17 475,728
07/15/2013 21.72 21.92 20.4 21.44 949,519
07/12/2013 21.56 21.97 21.33 21.78 160,045
07/11/2013 21.9 22.07 21.28 21.61 253,971
07/10/2013 21.75 22.12 21.34 21.69 152,876
07/09/2013 21.02 21.79 20.83 21.7 508,217
07/08/2013 20.96 21.31 20.85 20.9 131,638
07/05/2013 20.31 20.931 20.19 20.84 84,702
07/03/2013 19.92 20.33 19.92 20.16 24,694
07/02/2013 19.9 20.14 19.83 20.11 138,514
07/01/2013 20.13 20.37 19.67 19.85 270,367
06/28/2013 20.15 20.23 19.7 20 1,233,720
06/27/2013 20.42 20.62 19.92 20.01 314,951
06/26/2013 20.63 20.85 20.28 20.34 366,556
06/25/2013 20.64 20.64 19.94 20.4 183,325
06/24/2013 20.09 20.66 19.9 20.36 239,139
06/21/2013 20.53 20.65 20.13 20.3 439,761
06/20/2013 20.85 21.24 19.84 20.58 341,923
06/19/2013 20.95 21.13 20.82 21.08 179,925
06/18/2013 21.1 21.45 20.65 21.06 179,685
06/17/2013 21.89 22.0475 20.66 21.02 135,253
06/14/2013 21.07 21.32 21 21.03 182,500
06/13/2013 20.85 21.25 20.26 21 552,403
06/12/2013 22.22 22.46 20.9301 21 266,262
06/11/2013 22.16 22.3 21.6 21.94 136,231
06/10/2013 22.96 23.2 21.96 22.34 136,480
06/07/2013 23.56 23.82 22.77 22.97 124,115
06/06/2013 22.89 23.38 22.69 23.34 163,693
06/05/2013 22.67 23.1 21.615 22.93 711,955
06/04/2013 23.13 23.304 22.18 22.62 238,267
06/03/2013 24.21 24.21 22.585 23.25 828,055
05/31/2013 24.47 25.12 24.19 24.37 117,785
05/30/2013 24.26 25.26 24.24 24.56 485,129
05/29/2013 23.83 24.33 23.55 24.27 499,806
05/28/2013 24.8 25.07 24.04 24.19 392,174
05/24/2013 24.38 26.8 24.1 24.41 368,747
05/23/2013 24.33 25.23 22.42 24.4 693,429
05/22/2013 24.72 25.85 23.81 24.84 1,990,483
05/21/2013 23.4 24.79 23.21 24.42 897,931
05/20/2013 23.15 23.99 22.09 23.27 462,541
05/17/2013 23.41 23.82 22.3 23.04 601,934
05/16/2013 23.71 24.11 23 23.46 297,823
05/15/2013 23.2 24 23 23.49 286,593
05/14/2013 22 23.97 21.98 23.29 535,589
05/13/2013 20.38 22 20.29 21.84 689,314
05/10/2013 19.26 20.75 19.05 20.66 880,644
05/09/2013 19.1 19.8 19.1 19.49 165,011
05/08/2013 19.8 20.22 19.1 19.54 665,360
05/07/2013 19.63 20.25 19.55 20.01 436,060
05/06/2013 19.52 19.86 19.5 19.69 225,855
05/03/2013 20 20.25 19.6 19.75 989,677
05/02/2013 20 20.28 19.6 20.2 618,700
05/01/2013 20 20.21 19.902 20 92,623
04/30/2013 20.01 20.25 20 20.15 102,870
04/29/2013 20.35 20.528 19.9 20.18 447,833
04/26/2013 20.99 20.99 20.36 20.44 445,490
04/25/2013 20.33 20.75 20.2 20.72 481,525
04/24/2013 20.77 21.09 19.61 20.36 521,536
04/23/2013 20.25 20.8633 20.06 20.6 708,270
04/22/2013 20.9 21.85 19.62 20.06 488,015
04/19/2013 19.25 20.92 18.98 20.25 1,759,705
04/18/2013 17 20 16.9 19.25 8,909,073
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?