NEWS

Historical Stock Prices

$12.43
*  
0.05
 negative 
0.4%
Get NEWS Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
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 12.3 12.78 12.01 12.43 61,338
04/16/2014 12.67 12.67 12.04 12.38 84,929
04/15/2014 12.54 12.75 11.99 12.54 62,598
04/14/2014 13.07 13.07 12.34 12.54 56,094
04/11/2014 12.84 13.12 12.83 12.91 38,164
04/10/2014 13.03 13.13 12.75 12.99 64,246
04/09/2014 13.07 13.345 12.92 13.1 40,226
04/08/2014 13.11 13.37 12.95 13.07 53,466
04/07/2014 13.69 13.84 13.1 13.12 55,960
04/04/2014 14.17 14.17 13.51 13.7 47,512
04/03/2014 14.07 14.12 13.67 14 34,262
04/02/2014 14.15 14.24 13.96 14.07 20,610
04/01/2014 13.83 14.22 13.79 14.16 33,621
03/31/2014 13.8 14.22 13.78 13.86 58,324
03/28/2014 14.06 14.34 13.71 13.87 44,486
03/27/2014 14.18 14.36 13.91 14.09 30,177
03/26/2014 14.79 14.79 14.17 14.22 38,104
03/25/2014 14.88 14.96 14.51 14.63 28,247
03/24/2014 14.71 14.88 14.59 14.82 48,890
03/21/2014 14.85 15.36 14.5 14.72 209,450
03/20/2014 14.7 14.945 14.54 14.82 30,901
03/19/2014 14.98 14.98 14.63 14.76 29,093
03/18/2014 14.82 15.09 14.54 14.94 48,797
03/17/2014 14.96 15.06 14.79 14.92 50,489
03/14/2014 14.88 14.95 14.731 14.82 15,657
03/13/2014 15.09 15.11 14.81 14.98 32,519
03/12/2014 14.92 15.13 14.75 15 81,083
03/11/2014 14.98 15.055 14.81 14.99 67,208
03/10/2014 14.94 15.09 14.66 15.01 33,227
03/07/2014 15.39 15.52 14.92 15.02 66,670
03/06/2014 15.3 15.3 14.96 15.25 72,751
03/05/2014 15.16 15.45 14.95 15.31 141,050
03/04/2014 15.37 15.83 15.18 15.24 130,132
03/03/2014 15.24 15.38 14.67 15.14 27,885
02/28/2014 15.27 15.54 15.14 15.38 84,133
02/27/2014 15.01 15.48 14.86 15.43 42,448
02/26/2014 14.81 15.15 14.8 15.1 26,575
02/25/2014 15.09 15.09 14.75 14.82 12,142
02/24/2014 14.92 15.35 14.736 15.14 40,919
02/21/2014 15.49 15.49 14.64 14.95 94,703
02/20/2014 14.67 15.46 14.67 15.38 18,644
02/19/2014 15.01 15.2 14.69 14.77 32,035
02/18/2014 14.97 15.11 14.78 15.11 19,811
02/14/2014 15.23 15.23 14.95 15.02 39,019
02/13/2014 14.37 15.26 14.1 15.22 19,890
02/12/2014 15 15.3899 14.25 14.55 25,874
02/11/2014 14.96 15.48 14.71 15.06 39,183
02/10/2014 14.95 15.185 14.42 15.03 31,181
02/07/2014 15.07 15.39 14.5 14.98 45,437
02/06/2014 15.3 15.4 14.98 15.08 28,007
02/05/2014 15.03 15.05 14.95 15.03 46,145
02/04/2014 15.3 15.39 15.1 15.17 23,809
02/03/2014 15.61 15.82 14.95 15.16 73,309
01/31/2014 15.31 15.93 15.31 15.73 67,226
01/30/2014 15.64 16.39 15.22 15.74 33,617
01/29/2014 16.87 16.87 15.1 15.45 35,517
01/28/2014 15.52 15.52 15.12 15.46 51,062
01/27/2014 15.38 15.83 15.25 15.51 37,873
01/24/2014 15.66 15.66 15.23 15.35 23,115
01/23/2014 16.34 16.34 15.664 15.7 17,860
01/22/2014 16.54 16.614 16.38 16.47 8,744
01/21/2014 16.12 16.832 16.12 16.47 20,825
01/17/2014 15.87 16.07 15.81 15.96 22,267
01/16/2014 15.72 16 15.69 15.88 16,211
01/15/2014 15.56 15.91 15.56 15.8 26,293
01/14/2014 15.58 16.14 15.25 15.47 25,634
01/13/2014 15.56 17.95 15.06 15.55 36,875
01/10/2014 16.05 16.1 15.59 15.66 50,311
01/09/2014 16.67 16.67 15.99 16.03 28,861
01/08/2014 17.15 17.15 16.43 16.56 17,757
01/07/2014 17.17 17.36 17.07 17.22 11,694
01/06/2014 17.57 17.65 17.03 17.1 21,399
01/03/2014 17.43 17.72 16.97 17.43 59,242
01/02/2014 17.64 17.64 17.15 17.39 23,449
12/31/2013 17.49 18.25 17.49 17.77 33,605
12/30/2013 17.42 17.67 17.05 17.49 25,734
12/27/2013 18.07 18.07 17.22 17.39 11,776
12/26/2013 17.58 18.12 17.53 17.98 18,040
12/24/2013 18.01 18.21 17.24 17.45 21,815
12/23/2013 18.08 18.099 17.74 18.06 24,237
12/20/2013 16.73 18.18 16.73 17.94 150,437
12/19/2013 16.62 16.85 16.52 16.63 19,041
12/18/2013 16.23 16.68 16.15 16.6 53,025
12/17/2013 15.74 16.25 15.74 16.15 30,462
12/16/2013 15.58 15.935 15.5 15.7 23,024
12/13/2013 15.46 15.69 15.29 15.52 27,463
12/12/2013 15.36 15.52 15.25 15.45 35,343
12/11/2013 15.25 15.5 15.1917 15.39 42,335
12/10/2013 15.39 15.39 15.05 15.16 54,326
12/09/2013 16.37 16.37 15.28 15.47 29,539
12/06/2013 15.47 16.76 15.13 16.4 52,619
12/05/2013 15.66 16.03 15 15.26 73,178
12/04/2013 16.18 16.46 15.65 15.7 20,088
12/03/2013 16.75 17.05 16.1 16.3 24,709
12/02/2013 17.44 17.44 16.45 16.82 22,912
11/29/2013 17.89 18.2 17.42 17.5 19,553
11/27/2013 17.84 18.106 17.36 17.57 21,924
11/26/2013 17.16 18.22 17.09 17.77 152,485
11/25/2013 15.77 17.43 15.77 17.18 41,511
11/22/2013 15.17 15.79 14.89 15.67 35,112
11/21/2013 14.66 15.15 14.66 15.12 34,581
11/20/2013 14.78 15.12 14.5 14.55 10,781
11/19/2013 14.55 15.1 14.37 14.76 28,875
11/18/2013 14.68 14.909 14.52 14.57 12,524
11/15/2013 14.31 14.68 14.25 14.58 33,131
11/14/2013 14.41 14.48 14.25 14.35 10,414
11/13/2013 14.6 14.6 14.3 14.46 16,725
11/12/2013 14.49 14.68 14.18 14.65 16,174
11/11/2013 14.8 14.8 14.5 14.5 20,049
11/08/2013 14.81 15.35 14.55 14.81 44,522
11/07/2013 16.02 16.02 14.72 14.82 31,673
11/06/2013 16.43 16.63 15.96 15.99 14,398
11/05/2013 16.1 16.7475 16.04 16.18 22,416
11/04/2013 16.37 16.47 16.03 16.24 43,829
11/01/2013 17.33 17.33 16.05 16.36 97,098
10/31/2013 18 18.13 17.35 17.41 42,927
10/30/2013 18.52 18.7 18.27 18.28 17,819
10/29/2013 18.7 18.87 18.18 18.57 20,094
10/28/2013 18.44 18.77 18.44 18.73 19,523
10/25/2013 18.7 18.96 18.38 18.49 18,106
10/24/2013 18.38 18.7 18.0625 18.65 15,701
10/23/2013 18.32 18.5 18.12 18.25 32,251
10/22/2013 18.36 18.6499 18.29 18.49 29,213
10/21/2013 18.52 18.58 18.13 18.22 37,106
10/18/2013 18.81 19 18.22 18.55 54,509
10/17/2013 18.61 18.68 18.3 18.64 35,864
10/16/2013 18.85 19.02 18.48 18.65 19,704
10/15/2013 18.64 18.81 18.51 18.66 24,966
10/14/2013 18.62 18.76 18.49 18.65 28,827
10/11/2013 17.8 18.66 17.8 18.66 28,740
10/10/2013 17.56 18.0644 17.52 17.9 25,450
10/09/2013 16.93 17.44 16.71 17.26 24,366
10/08/2013 17.06 17.14 16.62 16.81 36,025
10/07/2013 17.04 17.43 17 17.01 13,352
10/04/2013 17.44 17.53 17.25 17.26 15,519
10/03/2013 17.96 18 17.25 17.49 24,184
10/02/2013 18.34 18.43 18.05 18.05 45,510
10/01/2013 18.22 18.44 18.14 18.44 52,227
09/30/2013 18.33 18.44 18.15 18.27 52,054
09/27/2013 18.5 18.76 18.21 18.49 39,562
09/26/2013 18.76 18.9 18.3101 18.8 41,015
09/25/2013 18.81 18.87 18.64 18.64 22,863
09/24/2013 18.75 19 18.54 18.8 35,120
09/23/2013 18.51 18.9 18.5 18.8 30,741
09/20/2013 18.61 19.05 18.55 18.56 108,074
09/19/2013 17.86 19.83 17.75 18.54 79,805
09/18/2013 15.77 18.19 15.7325 17.76 146,004
09/17/2013 15.525 15.74 15.42 15.72 19,851
09/16/2013 15.56 15.6 15.26 15.49 30,832
09/13/2013 14.74 15.4 14.65 15.32 66,781
09/12/2013 15.3 15.43 14.45 14.56 43,918
09/11/2013 15.03 15.49 14.71 15.36 15,370
09/10/2013 14.27 15.12 14.25 15.11 30,764
09/09/2013 14.03 14.27 13.92 14.2 15,856
09/06/2013 14.04 14.2485 13.36 14.02 29,162
09/05/2013 13.75 14 13.7 13.94 30,875
09/04/2013 13.46 13.78 13.46 13.63 18,596
09/03/2013 13.31 13.6 13.31 13.5 10,106
08/30/2013 13.38 13.43 12.82 13.17 70,927
08/29/2013 13.22 13.45 13.22 13.43 13,745
08/28/2013 13.54 13.7 13.18 13.27 12,126
08/27/2013 13.77 13.9 13.3 13.51 45,392
08/26/2013 13.99 14.06 13.77 13.95 28,363
08/23/2013 14 14.0325 13.9 13.99 16,593
08/22/2013 13.92 14.055 13.84 14 9,270
08/21/2013 14.07 14.135 13.79 13.92 12,629
08/20/2013 14.1 14.38 13.89 14.16 14,543
08/19/2013 14.09 14.44 14.05 14.05 19,712
08/16/2013 13.92 14.21 13.92 14.04 29,489
08/15/2013 14.35 14.58 13.87 14.02 22,176
08/14/2013 14.78 14.96 14.51 14.51 14,093
08/13/2013 15.11 15.25 15.11 15.19 5,661
08/12/2013 14.99 15.04 14.94 15.01 5,209
08/09/2013 15.15 15.5 15.12 15.12 8,741
08/08/2013 14.55 15.5 14.44 15.24 13,805
08/07/2013 14.8 14.8 14.46 14.51 7,551
08/06/2013 15.14 15.22 14.75 14.86 11,949
08/05/2013 15.28 15.53 15.06 15.19 6,009
08/02/2013 15.53 15.66 15.19 15.35 12,016
08/01/2013 15.46 15.74 15.46 15.65 14,586
07/31/2013 15.33 15.59 15.3 15.4 9,190
07/30/2013 15.66 15.69 14.96 15.25 15,925
07/29/2013 15.88 15.89 15.52 15.54 11,078
07/26/2013 15.55 16.139 15.52 15.87 34,296
07/25/2013 14.98 15.92 14.98 15.71 48,517
07/24/2013 14.49 15.21 14.49 14.97 34,744
07/23/2013 14.375 14.4 14.27 14.32 34,557
07/22/2013 14.11 14.41 14.11 14.35 78,966
07/19/2013 14.17 14.25 13.988 14.23 29,161
07/18/2013 14.16 14.27 14.09 14.26 20,906
07/17/2013 14.31 14.31 14.05 14.12 12,420
07/16/2013 14.09 14.25 14.03 14.19 28,724
07/15/2013 14.29 14.49 14.14 14.16 38,959
07/12/2013 14.06 14.25 13.96 14.21 22,896
07/11/2013 14.05 14.13 13.658 14.12 30,903
07/10/2013 13.99 14.119 13.85 14.07 18,974
07/09/2013 13.79 14 13.62 13.99 23,351
07/08/2013 13.99 14 13.2601 13.84 23,895
07/05/2013 13.6 14 13.21 13.99 15,557
07/03/2013 13.32 13.38 13.24 13.29 6,493
07/02/2013 13.359 13.59 13.19 13.35 15,223
07/01/2013 13.43 13.43 13.1 13.38 17,437
06/28/2013 13.18 13.6 13.18 13.32 152,171
06/27/2013 13.1 13.45 12.831 13.25 26,949
06/26/2013 13.25 13.25 12.8 12.98 20,391
06/25/2013 13.39 13.39 12.94 13.09 32,601
06/24/2013 13.1 13.51 12.67 13.21 33,651
06/21/2013 12.9 13.3 12.5 13.28 103,844
06/20/2013 13.11 13.14 12.5 12.86 30,675
06/19/2013 13.29 13.46 13 13.33 22,752
06/18/2013 12.9 13.38 12.9 13.33 22,533
06/17/2013 12.7 13 12.7 12.92 25,694
06/14/2013 12.77 12.78 12.5 12.61 27,077
06/13/2013 12.75 12.86 12.56 12.82 32,743
06/12/2013 13.05 13.07 12.63 12.71 28,673
06/11/2013 13.32 13.42 13.1 13.13 13,970
06/10/2013 13.53 13.53 13.07 13.35 27,041
06/07/2013 13.32 13.54 12.99 13.52 20,971
06/06/2013 13.05 13.21 12.5 13.19 32,672
06/05/2013 13.28 13.3 13.01 13.07 19,569
06/04/2013 13.4 13.42 12.87 13.33 46,153
06/03/2013 12.87 13.52 12.83 13.42 98,805
05/31/2013 12.47 13.02 12.202 12.8 80,445
05/30/2013 12.53 12.71 12.46 12.59 14,184
05/29/2013 12.6 12.709 12.3601 12.52 19,489
05/28/2013 12.17 12.9 12.13 12.6 33,526
05/24/2013 11.8 12.07 11.8 11.97 33,991
05/23/2013 11.68 11.88 11.67 11.84 18,548
05/22/2013 11.89 12.02 11.59 11.75 39,913
05/21/2013 11.85 11.96 11.78 11.84 20,515
05/20/2013 12 12.05 11.85 11.88 42,651
05/17/2013 12.16 12.16 11.86 12.08 84,026
05/16/2013 12.14 12.29 12.04 12.14 16,586
05/15/2013 12.23 12.27 11.91 12.26 39,282
05/14/2013 12.26 12.39 12.18 12.3 26,053
05/13/2013 12.28 12.405 12.05 12.25 27,591
05/10/2013 12 12.38 11.81 12.34 14,371
05/09/2013 12.17 12.18 11.93 11.95 10,813
05/08/2013 12.12 12.15 12.03 12.13 13,253
05/07/2013 12.04 12.14 11.83 12.12 37,344
05/06/2013 11.82 12.14 11.77 11.99 22,857
05/03/2013 11.92 12.31 11.7 11.78 33,081
05/02/2013 11.59 11.93 11.48 11.78 33,545
05/01/2013 11.95 11.99 11.37 11.56 99,605
04/30/2013 11.8 12.02 11.72 11.95 41,839
04/29/2013 11.97 11.98 11.78 11.85 14,448
04/26/2013 12.04 12.07 11.83 11.86 35,144
04/25/2013 12.15 12.29 11.7 12.05 55,118
04/24/2013 12.19 12.29 12.18 12.24 45,874
04/23/2013 12.2 12.28 12.15 12.24 18,674
04/22/2013 11.87 12.17 11.75 12.09 14,634
04/19/2013 11.79 12.01 11.7 11.98 30,529
04/18/2013 12.22 12.2999 11.67 11.82 50,745
04/17/2013 12.15 12.31 11.79 12.2 64,461
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?