Historical Stock Prices

LOW 
$46.8
*  
0.07
 negative 
0.15%
Get LOW 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 46.51 47.08 46.29 46.8 4,280,989
04/16/2014 46.97 47.18 46.56 46.73 4,270,878
04/15/2014 46.96 46.96 45.79 46.71 5,437,911
04/14/2014 46.64 47.14 46.27 46.64 4,698,251
04/11/2014 46.66 46.72 46.19 46.31 4,931,512
04/10/2014 47.49 47.86 46.75 46.79 6,203,377
04/09/2014 46.82 47.61 46.51 47.54 6,023,039
04/08/2014 46.75 46.91 46.41 46.73 6,887,625
04/07/2014 48.45 48.52 46.58 46.77 8,818,103
04/04/2014 49.21 49.24 48.18 48.44 5,951,890
04/03/2014 49.5 49.59 48.89 49.05 4,765,631
04/02/2014 49.39 49.97 49.29 49.52 4,845,956
04/01/2014 49.07 49.79 49.05 49.43 3,570,963
03/31/2014 49.11 49.14 48.76 48.9 6,694,111
03/28/2014 48.84 49.02 48.63 48.92 4,016,250
03/27/2014 48.39 48.57 48.22 48.54 5,300,759
03/26/2014 48.46 48.83 48.16 48.53 7,082,329
03/25/2014 49.27 49.36 48.185 48.36 5,941,035
03/24/2014 49.32 49.58 48.75 49.18 5,388,413
03/21/2014 49.84 50.07 49.19 49.25 7,777,482
03/20/2014 49.41 49.61 49.23 49.55 4,145,457
03/19/2014 49.94 50.28 49.28 49.58 4,315,530
03/18/2014 49.49 49.93 49.35 49.83 3,910,559
03/17/2014 49.25 49.82 49.21 49.48 4,965,197
03/14/2014 49.09 49.62 48.96 49.09 5,298,713
03/13/2014 49.53 49.75 48.62 48.71 5,587,152
03/12/2014 49.31 49.39 48.94 49.38 4,435,855
03/11/2014 50.1 50.2 49.275 49.46 4,552,503
03/10/2014 50.28 50.5 49.98 49.99 5,132,115
03/07/2014 50.5 50.53 50.02 50.42 4,340,489
03/06/2014 49.73 50.25 49.69 50.09 4,380,847
03/05/2014 50.74 50.78 50.3 50.35 5,217,180
03/04/2014 50.42 50.78 50.27 50.63 6,390,337
03/03/2014 48.6 50.58 48.6 50.19 7,203,402
02/28/2014 50.88 50.89 49.47 50.03 9,573,414
02/27/2014 50.58 51.02 50.39 50.82 7,249,260
02/26/2014 50.2 51.28 48.81 50.72 18,638,120
02/25/2014 47.84 48.37 47.76 48.11 10,095,140
02/24/2014 47.21 47.78 47.21 47.22 7,786,661
02/21/2014 46.66 47.3 46.66 47.06 7,675,229
02/20/2014 46.67 47.09 46.595 46.66 7,724,244
02/19/2014 46.81 47.17 46.51 46.54 5,460,619
02/18/2014 47.5 47.68 46.69 46.93 5,454,547
02/14/2014 46.6 47.39 46.46 47.28 3,459,949
02/13/2014 46.47 46.81 46.03 46.64 5,051,560
02/12/2014 46.78 47.09 46.56 46.68 6,788,184
02/11/2014 45.98 46.94 45.97 46.76 6,922,050
02/10/2014 46.11 46.42 45.905 46.12 7,342,887
02/07/2014 46.11 46.26 45.44 46.07 9,677,270
02/06/2014 45.67 46.64 45.6 46.58 6,486,415
02/05/2014 44.82 45.67 44.45 45.53 8,036,048
02/04/2014 45.55 45.73 44.78 44.9 8,399,219
02/03/2014 46.26 46.525 45.48 45.6 7,755,040
01/31/2014 46.01 46.7951 45.62 46.29 6,767,328
01/30/2014 46.31 46.78 45.96 46.5 5,772,931
01/29/2014 46.57 46.89 45.775 45.97 9,922,021
01/28/2014 46.75 47.38 46.58 46.96 13,363,960
01/27/2014 47.78 48.32 47.34 48 8,050,340
01/24/2014 47.78 48.3 47.73 47.83 9,089,839
01/23/2014 47.55 48.22 47.25 48.15 6,938,755
01/22/2014 47.84 47.85 47.18 47.75 7,916,636
01/21/2014 47.59 47.86 47.26 47.82 7,430,057
01/17/2014 48.1 48.14 47.56 47.61 5,763,986
01/16/2014 48.11 48.28 47.77 48.18 4,146,222
01/15/2014 48.98 49.03 48.1 48.29 6,224,573
01/14/2014 48.61 48.93 48.365 48.9 5,498,908
01/13/2014 49.4 49.91 48.5 48.66 6,403,816
01/10/2014 48.92 49.78 48.88 49.68 5,736,433
01/09/2014 48.75 48.88 48.36 48.75 4,941,436
01/08/2014 48.28 48.75 48.25 48.55 4,875,815
01/07/2014 48.4 48.82 48 48.38 5,541,919
01/06/2014 48.97 49.1 48.04 48.26 4,923,013
01/03/2014 49.41 49.53 48.83 48.95 4,257,487
01/02/2014 49.55 49.86 49.15 49.44 5,458,263
12/31/2013 49.22 49.605 49.18 49.55 3,457,324
12/30/2013 48.98 49.43 48.91 49.25 3,202,765
12/27/2013 49.15 49.45 48.65 48.83 3,828,571
12/26/2013 48.83 49.23 48.73 49.03 3,124,479
12/24/2013 48.43 48.95 48.28 48.7 2,281,753
12/23/2013 47.96 48.79 47.96 48.4 4,715,131
12/20/2013 48.58 48.92 47.92 47.97 8,169,644
12/19/2013 48.06 48.92 47.745 48.39 7,668,103
12/18/2013 46.7 48.48 46.62 48.32 10,359,680
12/17/2013 47.16 47.23 46.44 46.65 5,502,001
12/16/2013 47.47 47.72 47.08 47.13 4,228,244
12/13/2013 46.9 47.38 46.9 47.11 3,815,821
12/12/2013 47.31 47.39 46.82 46.89 4,552,390
12/11/2013 47.34 47.8 47.22 47.31 5,307,140
12/10/2013 47.68 47.97 47.32 47.36 5,477,545
12/09/2013 47.89 48.18 47.69 47.76 6,269,591
12/06/2013 47.19 48.477 47.14 47.98 8,217,854
12/05/2013 46.7 47.08 46.545 46.61 5,232,901
12/04/2013 46.19 47.04 46.08 46.86 8,019,090
12/03/2013 45.82 46.55 45.75 46.5 11,475,220
12/02/2013 47.58 47.6 46.72 46.83 6,834,845
11/29/2013 47.89 47.97 47.45 47.48 3,343,887
11/27/2013 47.98 48.21 47.61 47.89 4,561,895
11/26/2013 47.86 48.32 47.84 48.01 6,901,426
11/25/2013 48.05 48.2899 47.51 47.75 6,472,183
11/22/2013 48.22 48.24 47.68 47.9 6,142,581
11/21/2013 47.54 48.785 47.17 48.2 11,977,230
11/20/2013 48.5 48.9 47.16 47.33 26,083,670
11/19/2013 51.5 51.85 50.18 50.44 12,062,980
11/18/2013 51.74 51.77 50.77 50.89 8,655,124
11/15/2013 52.05 52.08 51.53 51.77 10,833,060
11/14/2013 51.44 52.03 51.38 51.95 9,024,764
11/13/2013 49.81 51.28 49.81 51.28 7,433,512
11/12/2013 49.37 50.39 49.37 50.12 10,149,970
11/11/2013 48.82 49.44 48.72 49.1 5,530,086
11/08/2013 49.01 49.26 48.48 48.72 8,861,245
11/07/2013 50.11 50.43 49.025 49.07 4,694,481
11/06/2013 50.42 50.5 49.82 49.97 4,105,540
11/05/2013 49.54 50.42 49.4 50.18 5,153,475
11/04/2013 49.49 49.82 49.48 49.77 5,592,506
11/01/2013 49.83 49.99 49.15 49.18 9,961,634
10/31/2013 50.25 50.34 49.66 49.78 7,212,236
10/30/2013 50.67 50.74 49.77 50.15 6,991,355
10/29/2013 50.29 50.71 50.19 50.61 8,843,206
10/28/2013 50.49 50.52 49.83 50.11 5,816,509
10/25/2013 50.25 50.63 49.93 50.59 6,014,328
10/24/2013 49.29 50.48 49.22 50.44 8,420,889
10/23/2013 48.17 49.31 48.12 49.25 9,527,092
10/22/2013 48.19 48.53 48.12 48.19 7,711,380
10/21/2013 47.59 48.03 47.4 48.02 6,482,490
10/18/2013 48.48 48.48 47.58 47.66 12,981,860
10/17/2013 48.32 49.12 48.31 49.02 6,769,842
10/16/2013 48.72 48.79 47.84 48.47 9,179,932
10/15/2013 48.84 48.84 47.95 48.45 7,282,704
10/14/2013 48.45 48.965 48.36 48.88 4,958,554
10/11/2013 47.96 48.81 47.93 48.8 6,949,937
10/10/2013 47.27 47.89 47.16 47.82 5,738,354
10/09/2013 46.53 47.07 46.095 46.6 6,651,985
10/08/2013 47.25 47.6 46.485 46.53 7,306,232
10/07/2013 47.54 47.82 47.26 47.26 6,404,207
10/04/2013 47.97 48.22 47.845 48.14 5,518,608
10/03/2013 48.54 48.8 47.55 47.93 7,403,340
10/02/2013 47.85 48.485 47.66 48.41 5,951,554
10/01/2013 47.64 48.38 47.5 48.19 6,662,451
09/30/2013 47.31 47.96 47.2 47.61 5,846,481
09/27/2013 47.79 48.025 47.63 47.77 4,107,588
09/26/2013 47.73 48.155 47.73 47.89 4,354,311
09/25/2013 48.02 48.02 47.345 47.54 5,916,633
09/24/2013 47.19 48.43 47.02 48.04 7,124,186
09/23/2013 47.66 47.74 47.1935 47.27 7,187,312
09/20/2013 49.07 49.14 47.84 47.84 11,704,660
09/19/2013 48 49.17 48 48.98 11,052,170
09/18/2013 46.77 48.02 46.42 47.75 7,535,241
09/17/2013 46.76 47.05 46.6 46.85 5,347,826
09/16/2013 47.3 47.46 46.48 46.84 6,496,278
09/13/2013 47.15 47.29 46.59 46.86 6,199,845
09/12/2013 47.28 47.38 46.63 46.99 7,086,110
09/11/2013 47.29 47.58 46.96 47.37 4,680,733
09/10/2013 46.8 47.18 46.64 47.15 5,887,650
09/09/2013 45.82 46.805 45.8 46.63 5,714,207
09/06/2013 46.07 46.2 45.25 45.6 5,596,102
09/05/2013 45.88 46.22 45.78 45.86 4,557,979
09/04/2013 45.72 46.02 45.63 45.97 5,468,515
09/03/2013 46.25 46.49 45.17 45.61 7,003,364
08/30/2013 46.5 46.618 45.645 45.82 5,593,063
08/29/2013 46.28 46.77 46 46.42 4,470,622
08/28/2013 45.88 46.67 45.86 46.38 7,153,850
08/27/2013 46.39 46.7 45.95 46 7,316,031
08/26/2013 47.01 47.44 46.83 46.99 6,083,160
08/23/2013 47.24 47.5 46.57 46.98 8,126,508
08/22/2013 45.97 47.51 45.92 47.39 10,274,380
08/21/2013 45.61 47.25 45.52 45.81 30,110,800
08/20/2013 44.38 44.52 43.52 44.08 10,289,300
08/19/2013 44.07 44.19 43.5511 43.67 6,126,135
08/16/2013 43.86 44.64 43.79 43.96 8,342,129
08/15/2013 44.46 44.56 43.76 43.85 8,911,936
08/14/2013 46.11 46.15 44.96 45 8,957,570
08/13/2013 45.78 46.23 45.36 46.13 5,708,356
08/12/2013 45.59 46.25 45.59 45.8 5,075,216
08/09/2013 46.03 46.04 45.535 45.68 6,613,830
08/08/2013 45.27 46.25 45.2 46.16 11,217,170
08/07/2013 44.75 44.81 44.17 44.3 6,507,880
08/06/2013 45.37 45.46 44.69 44.87 7,986,670
08/05/2013 44.81 45.49 44.77 45.47 4,488,334
08/02/2013 44.97 45.27 44.69 44.99 6,748,456
08/01/2013 44.94 45.19 44.76 45.04 5,820,117
07/31/2013 44.01 45.03 44 44.58 6,857,917
07/30/2013 43.79 44.31 43.79 44.04 7,083,420
07/29/2013 43.95 44.09 43.38 43.44 6,020,702
07/26/2013 43.87 44.035 43.61 43.97 5,130,770
07/25/2013 44.6 44.695 43.78 44.13 8,425,754
07/24/2013 45.26 45.3 44.59 44.75 5,612,702
07/23/2013 44.76 45.16 44.74 45.1 6,581,952
07/22/2013 44.15 44.72 43.95 44.68 5,508,025
07/19/2013 44.32 44.37 43.9 44.27 4,334,214
07/18/2013 44.27 44.55 44.07 44.29 5,431,463
07/17/2013 44.05 44.51 43.95 44.26 5,563,358
07/16/2013 43.65 44.087 43.5 43.79 4,093,884
07/15/2013 44 44.42 43.75 43.75 8,204,026
07/12/2013 43.39 43.86 43.35 43.83 4,510,753
07/11/2013 44.02 44.2 43.28 43.37 7,224,702
07/10/2013 43.74 43.82 43.17 43.39 5,249,281
07/09/2013 43.56 43.98 43.41 43.81 5,482,477
07/08/2013 42.88 43.55 42.87 43.5 5,727,253
07/05/2013 42.5 42.89 42.3 42.78 4,048,594
07/03/2013 42.1 42.5 41.94 42.32 4,074,388
07/02/2013 41.45 42.84 41.34 42.37 12,271,890
07/01/2013 41.19 41.43 40.95 41.06 5,928,825
06/28/2013 41.08 41.3 40.7 40.9 12,205,450
06/27/2013 40.75 41.38 40.69 41.15 7,789,532
06/26/2013 39.95 40.66 39.95 40.53 9,528,306
06/25/2013 39.8 39.92 39.48 39.51 9,648,443
06/24/2013 39.05 39.82 38.87 39.45 8,682,622
06/21/2013 40.24 40.27 39.2675 39.55 16,893,060
06/20/2013 40.59 40.63 39.81 39.82 12,016,240
06/19/2013 41.59 41.65 40.99 41.03 7,614,613
06/18/2013 41.41 41.6 41.15 41.46 4,487,149
06/17/2013 41.38 41.79 41.08 41.37 5,958,618
06/14/2013 41.04 41.84 41 41.16 7,450,350
06/13/2013 40.6 41.35 40.515 41.18 5,625,134
06/12/2013 41.3 41.52 40.58 40.61 6,525,164
06/11/2013 40.64 41.35 40.601 40.89 4,589,155
06/10/2013 41.58 41.77 40.98 41.18 7,371,917
06/07/2013 41.01 41.67 40.89 41.6 10,925,460
06/06/2013 39.79 40.7 39.56 40.7 9,583,251
06/05/2013 40.825 40.85 39.59 39.6 12,360,520
06/04/2013 42.17 42.46 40.97 40.99 9,221,241
06/03/2013 42.12 42.36 41.62 42.36 6,170,040
05/31/2013 42.44 43.256 42.11 42.11 7,495,586
05/30/2013 43.24 43.49 42.63 42.66 6,772,221
05/29/2013 42.56 43.27 42.43 43.09 7,309,150
05/28/2013 43.12 43.42 42.71 42.86 6,730,809
05/24/2013 42.13 42.71 42.06 42.64 7,603,010
05/23/2013 42.44 42.785 42.15 42.69 8,272,934
05/22/2013 43.3 43.84 42.46 42.97 19,592,670
05/21/2013 43.08 43.4 42.18 42.45 10,765,660
05/20/2013 42.26 42.77 42.16 42.38 7,161,178
05/17/2013 42.81 42.9675 42.39 42.67 7,814,443
05/16/2013 43.17 43.55 42.72 42.76 7,490,743
05/15/2013 42.74 43.28 42.74 43.23 6,682,685
05/14/2013 42.21 42.9 42.21 42.78 6,420,629
05/13/2013 41.88 42.295 41.88 42.09 3,863,124
05/10/2013 41.89 42.08 41.63 42.07 4,585,426
05/09/2013 42.13 42.29 41.55 41.77 9,947,506
05/08/2013 40.7 42.4 40.215 42.35 14,062,750
05/07/2013 40.87 41.14 40.12 40.29 8,953,531
05/06/2013 39.54 40.88 39.5 40.81 10,498,060
05/03/2013 39.15 39.61 39.05 39.59 6,987,429
05/02/2013 38.29 38.87 38.12 38.87 5,688,784
05/01/2013 38.34 38.52 37.98 38.18 7,105,453
04/30/2013 38.19 38.58 38.06 38.42 5,854,083
04/29/2013 37.78 38.45 37.56 38.25 10,380,300
04/26/2013 37.79 38.02 37.7 37.7 5,232,803
04/25/2013 37.73 37.94 37.415 37.79 8,313,765
04/24/2013 38.15 38.34 37.66 37.71 7,076,256
04/23/2013 37.8 38.33 37.62 38.01 8,800,289
04/22/2013 38.03 38.0599 37.39 37.69 5,125,515
04/19/2013 37.48 38.35 37.47 38.12 7,792,804
04/18/2013 37.74 37.76 37.09 37.32 8,215,508
04/17/2013 37.82 37.9725 37.38 37.59 8,840,089
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?