Historical Stock Prices

$26.51
*  
0.11
0.42%
Get X Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading X now
Exchange: NYSE
Industry: Basic Industries
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

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

Results for: 1 Year, From 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 26.4 26.67 26.03 26.51 3,208,900
12/23/2014 26.49 27.26 26.27 26.4 6,093,130
12/22/2014 28.73 28.805 26 26.19 13,584,470
12/19/2014 28.78 28.9 28.39 28.59 6,166,373
12/18/2014 29.52 29.62 28.315 28.65 7,433,636
12/17/2014 27.94 28.9023 27.52 28.68 6,061,255
12/16/2014 27.74 29.25 27.61 27.9 6,795,377
12/15/2014 28.05 28.45 27.5 27.71 7,135,538
12/12/2014 28.24 29.05 27.77 27.82 6,259,292
12/11/2014 28.8 29.13 28.23 28.54 8,057,402
12/10/2014 30.51 30.54 29.03 29.08 8,261,890
12/09/2014 29.29 31.435 29.21 31.04 7,517,950
12/08/2014 31.88 31.93 29.83 30.04 7,847,435
12/05/2014 32.37 32.9 32.03 32.1 5,254,708
12/04/2014 32.24 32.69 31.7801 32.2 5,299,827
12/03/2014 31.55 32.725 31.35 32.36 6,448,638
12/02/2014 31.43 31.97 31.09 31.2 7,267,955
12/01/2014 32.54 32.61 30.9117 31.16 14,006,230
11/28/2014 34.69 34.81 32.76 33.35 6,298,195
11/26/2014 36.03 36.1 35.15 35.34 3,118,914
11/25/2014 35.02 36.32 34.94 35.84 5,081,724
11/24/2014 34.89 35.3 34.73 34.91 5,194,753
11/21/2014 35.98 36.4 34.68 34.69 9,826,590
11/20/2014 34.09 34.4733 33.84 34.35 7,276,554
11/19/2014 35.61 35.61 34.27 34.38 7,227,586
11/18/2014 35.69 36.21 35.5 36 4,564,067
11/17/2014 36.04 36.45 35.44 36.11 4,089,891
11/14/2014 34.97 36.31 34.642 36.24 6,779,450
11/13/2014 35.7 36.39 34.97 35.25 6,928,171
11/12/2014 34.85 35.52 34.58 34.78 7,117,076
11/11/2014 36.41 36.45 35.02 35.06 7,744,822
11/10/2014 37.65 38.0399 36.61 36.7 4,453,788
11/07/2014 36.49 37.72 36.35 37.57 6,111,928
11/06/2014 36.36 36.55 35.11 36.1 9,576,870
11/05/2014 36.64 36.828 35.5 36.36 8,128,783
11/04/2014 39.02 39.15 35.82 36.57 12,151,660
11/03/2014 39.8 39.83 38.9 39.14 6,359,926
10/31/2014 39.33 40.25 38.5 40.04 13,650,610
10/30/2014 39.67 40.089 38.67 38.94 8,932,197
10/29/2014 42.17 42.25 39.55 40.08 17,721,850
10/28/2014 36.36 38.375 36.36 38.15 8,083,146
10/27/2014 36.54 36.95 35.51 36.3 6,542,427
10/24/2014 36.8 37.06 36 36.92 4,298,460
10/23/2014 35.79 37.2 35.65 36.76 6,591,147
10/22/2014 36.33 36.36 35.17 35.24 6,901,220
10/21/2014 35.51 36.65 35.16 36.16 11,101,300
10/20/2014 33.73 34 33.01 33.97 5,770,367
10/17/2014 33.52 35.67 33.5 33.63 11,876,860
10/16/2014 31.88 33.88 31.72 32.88 10,862,230
10/15/2014 32 33.35 30.57 32.9 10,181,960
10/14/2014 32.42 33.75 31.32 32.8 11,068,310
10/13/2014 32.87 34 32.12 32.18 9,964,817
10/10/2014 33.57 33.9899 32.21 32.55 11,722,810
10/09/2014 36.18 36.41 33.77 33.9 13,841,580
10/08/2014 35.5 36.92 33.97 36.58 11,897,150
10/07/2014 35.52 36.62 35.21 35.54 7,907,645
10/06/2014 36.78 37.08 35.32 35.73 8,014,484
10/03/2014 37.07 37.56 36.07 36.34 7,840,491
10/02/2014 36.55 37.2 35.1901 36.9 11,966,600
10/01/2014 38.94 38.95 36.65 37.13 12,461,450
09/30/2014 40.7 40.9499 39.15 39.17 12,226,600
09/29/2014 40.97 41.41 40.5 40.63 6,599,823
09/26/2014 41.75 42.14 41.28 41.5 6,450,793
09/25/2014 42.55 42.6 41.23 41.77 7,122,568
09/24/2014 44.06 44.18 41.82 42.71 10,082,470
09/23/2014 43.78 44.4698 43.74 43.9 4,980,532
09/22/2014 44.59 44.87 43.42 43.85 6,102,343
09/19/2014 45.75 46.43 44.9 45.19 7,233,904
09/18/2014 45.64 46.07 45.2 46 8,641,165
09/17/2014 45.86 46.55 44.61 45.61 21,074,870
09/16/2014 39.44 41.66 39.12 41.41 9,100,426
09/15/2014 39.99 40.34 39.4 39.66 4,173,896
09/12/2014 40.21 40.2887 39.52 39.92 6,138,149
09/11/2014 38.27 40.27 38.21 40.2 7,706,512
09/10/2014 38.51 38.64 37.9 38.38 5,389,382
09/09/2014 39.48 39.67 38.295 38.48 5,997,229
09/08/2014 40.16 40.3555 39.21 39.49 4,220,104
09/05/2014 40.02 40.29 39.54 40.14 4,717,409
09/04/2014 39.33 40.93 39.31 40.15 11,497,840
09/03/2014 39.37 39.69 38.85 39.13 10,264,490
09/02/2014 38.62 38.62 37.84 38.14 4,915,846
08/29/2014 37.74 38.68 37.71 38.65 5,186,943
08/28/2014 38.61 38.69 37.31 37.55 7,865,039
08/27/2014 39.51 39.56 38.57 39.03 5,542,989
08/26/2014 38.82 39.575 38.71 39.49 6,183,406
08/25/2014 39.07 39.2 38.32 38.8 8,093,468
08/22/2014 36.56 37.99 36.42 37.81 9,259,251
08/21/2014 37.38 37.38 36.77 36.83 5,187,389
08/20/2014 37.45 37.97 37.34 37.42 4,961,847
08/19/2014 37.96 38.49 37.63 37.65 5,290,554
08/18/2014 36.49 38.39 36.49 37.88 8,167,754
08/15/2014 36.92 37.03 36.136 36.38 7,152,294
08/14/2014 35.98 36.87 35.85 36.84 5,995,462
08/13/2014 35.57 36.21 35.42 36.11 5,217,836
08/12/2014 35.56 35.85 35.29 35.68 4,389,866
08/11/2014 35.48 35.89 35.41 35.54 4,927,494
08/08/2014 34.37 35.45 34.34 35.4 5,522,959
08/07/2014 34.78 35.15 34.44 34.77 5,773,696
08/06/2014 34.54 35.42 34.35 34.78 8,828,148
08/05/2014 33.93 35.04 33.57 34.84 12,357,180
08/04/2014 34.11 34.49 33.55 34 8,528,602
08/01/2014 33.5 34.73 33.17 33.44 12,826,040
07/31/2014 32.45 33.85 32.25 33.49 13,249,700
07/30/2014 31.58 33.45 31.21 33.03 28,927,370
07/29/2014 27.98 28.39 27.63 27.67 7,819,059
07/28/2014 27.76 28.07 27.5028 27.84 4,516,524
07/25/2014 27.5 27.97 27.195 27.72 3,557,258
07/24/2014 27.94 28.04 27.35 27.48 4,830,206
07/23/2014 27.41 28.03 27.37 27.78 4,840,217
07/22/2014 27.32 27.75 27.3 27.46 6,662,552
07/21/2014 27.6 28.04 26.83 27.11 8,407,433
07/18/2014 26.62 27.69 26.59 27.38 6,572,217
07/17/2014 26.6 26.98 26.43 26.6 5,711,860
07/16/2014 26.3 26.86 26.07 26.84 7,194,753
07/15/2014 26.24 26.62 25.67 25.97 8,353,576
07/14/2014 27.59 27.59 26.11 26.16 14,937,180
07/11/2014 26.78 28.3 26.345 27.64 15,799,730
07/10/2014 26.56 27.37 26.5 26.78 7,739,367
07/09/2014 27.19 27.4864 26.935 27.1 5,701,882
07/08/2014 27.12 27.36 26.67 27.14 4,880,950
07/07/2014 27.05 27.34 26.72 27.09 5,421,202
07/03/2014 27.14 27.75 27.09 27.35 5,121,307
07/02/2014 26.07 27 26.05 26.94 7,753,992
07/01/2014 26.32 26.91 25.69 26 34,163,960
06/30/2014 25.72 26.1325 25.57 26.04 4,545,456
06/27/2014 25.89 26.13 25.6099 26.02 4,118,575
06/26/2014 25.98 26.31 25.675 26.1 3,425,042
06/25/2014 25.55 25.98 25.46 25.85 3,839,923
06/24/2014 25.42 26.35 25.2 25.65 7,739,546
06/23/2014 25.64 26.17 25.42 25.48 5,386,127
06/20/2014 25.25 25.45 24.85 25.42 4,998,251
06/19/2014 25.29 25.6 25.02 25.41 5,420,173
06/18/2014 24.55 25.36 24.41 25.34 6,189,003
06/17/2014 23.95 24.75 23.7 24.69 5,450,481
06/16/2014 23.93 24.28 23.795 24.04 4,063,522
06/13/2014 23.54 24 23.5 23.95 4,154,648
06/12/2014 24.3 24.3 23.51 23.55 5,310,864
06/11/2014 23.85 24.59 23.68 24.49 5,311,901
06/10/2014 23.94 24.13 23.5 23.85 4,153,380
06/09/2014 24.11 24.34 23.96 24.08 3,667,236
06/06/2014 24.05 24.23 23.85 24.09 3,683,450
06/05/2014 23.46 24.01 23.36 23.79 4,705,917
06/04/2014 22.69 23.7 22.644 23.46 7,256,003
06/03/2014 22.6 22.85 22.47 22.73 4,054,097
06/02/2014 23.12 23.1899 22.59 22.75 5,837,864
05/30/2014 23.8 23.84 22.93 23.04 7,490,020
05/29/2014 23.69 24.23 23.54 24.15 5,452,407
05/28/2014 24.18 24.31 23.46 23.67 6,090,773
05/27/2014 24.17 24.46 24.11 24.28 3,206,072
05/23/2014 23.9 24.2 23.84 24.08 3,094,881
05/22/2014 23.94 24.1 23.82 23.85 4,164,498
05/21/2014 24.1 24.22 23.6 23.86 5,996,968
05/20/2014 25.01 25.04 23.83 23.98 9,212,239
05/19/2014 25.04 25.22 24.88 25.09 3,539,831
05/16/2014 25.07 25.135 24.54 25.13 3,813,911
05/15/2014 25.45 25.49 24.9 25.25 3,820,335
05/14/2014 25.91 26.031 25.38 25.46 4,240,641
05/13/2014 25.83 26.4 25.73 25.93 5,855,805
05/12/2014 25.3 25.93 25.2 25.89 4,859,264
05/09/2014 25.33 25.39 24.76 25 4,654,746
05/08/2014 25.21 25.86 25.13 25.43 4,830,897
05/07/2014 25.27 25.53 24.98 25.26 5,059,378
05/06/2014 25.73 25.78 25.3 25.45 4,276,613
05/05/2014 26.19 26.19 25.53 25.71 5,777,308
05/02/2014 26.03 26.52 25.9199 26.34 3,704,711
05/01/2014 26.01 26.14 25.561 26.01 5,183,340
04/30/2014 26.37 26.5 25.35 26.02 8,963,123
04/29/2014 25.95 26.415 25.72 26.34 4,850,320
04/28/2014 26.29 26.39 25.42 25.73 6,364,810
04/25/2014 27.29 27.29 26.34 26.51 4,160,251
04/24/2014 27.44 27.88 27.14 27.47 3,920,143
04/23/2014 26.88 27.3999 26.87 27.18 3,510,452
04/22/2014 26.66 26.94 26.48 26.85 3,715,209
04/21/2014 26.89 26.98 26.325 26.62 4,185,149
04/17/2014 26.98 27.23 26.815 27.04 3,326,698
04/16/2014 27.31 27.33 26.6 26.91 3,519,150
04/15/2014 26.96 27.3 26.32 27.1 4,321,395
04/14/2014 27.08 27.49 26.79 27.13 4,362,843
04/11/2014 27.37 27.39 26.45 26.87 6,321,393
04/10/2014 28.57 28.59 27.47 27.61 5,676,953
04/09/2014 28.1 28.8 28.07 28.64 5,877,475
04/08/2014 27.34 28.29 27.31 27.89 6,356,205
04/07/2014 27.79 28 26.75 27.17 5,328,537
04/04/2014 28.38 28.66 27.65 27.76 6,144,885
04/03/2014 27.69 28.8 27.52 28.22 8,484,252
04/02/2014 27.53 27.76 27.14 27.61 5,647,728
04/01/2014 27.77 27.92 27.3101 27.68 3,871,859
03/31/2014 27.41 27.81 27.26 27.61 5,115,254
03/28/2014 27.17 27.5 26.93 27.17 4,558,124
03/27/2014 27.11 27.67 26.92 26.98 6,850,187
03/26/2014 27.96 28.14 27.22 27.28 5,966,484
03/25/2014 27.69 28.09 27.625 27.74 5,733,510
03/24/2014 27.2 27.62 26.95 27.33 5,817,077
03/21/2014 26.73 27.35 26.3299 27.09 9,109,869
03/20/2014 25.41 26.37 25.38 26.16 5,898,089
03/19/2014 25.35 25.8477 25.19 25.63 5,957,077
03/18/2014 24.15 25.5 24.09 25.5 6,923,637
03/17/2014 24.21 24.4345 23.85 24.19 4,749,348
03/14/2014 23.74 24.235 23.74 24.05 6,122,368
03/13/2014 25.04 25.22 24.17 24.4 5,495,005
03/12/2014 24.72 25.27 24.7 24.86 5,482,725
03/11/2014 24.59 25.3125 24.58 24.78 6,793,294
03/10/2014 24.89 24.91 24 24.5 8,388,151
03/07/2014 25.13 25.13 24.25 24.84 6,079,632
03/06/2014 24.63 25.28 24.62 25.08 4,229,118
03/05/2014 24.31 24.58 24.06 24.44 3,980,997
03/04/2014 24.2 24.5 24.04 24.37 5,597,922
03/03/2014 23.9 24.2 23.77 24.06 4,980,879
02/28/2014 24.35 24.661 24.03 24.22 5,855,558
02/27/2014 24.32 24.63 24.27 24.55 4,871,946
02/26/2014 23.77 24.34 23.41 24.22 7,094,256
02/25/2014 24.05 24.1 23.315 23.7 10,221,210
02/24/2014 24.66 24.79 24.08 24.16 8,846,902
02/21/2014 25.09 25.38 24.72 25 6,173,347
02/20/2014 24.71 25.24 24.7 25.11 7,668,213
02/19/2014 25.18 25.4 24.56 24.86 17,623,100
02/18/2014 27.3 27.31 26.72 26.74 5,005,741
02/14/2014 26.68 27.31 26.335 27.23 7,041,188
02/13/2014 25.89 26.6 25.75 26.57 4,690,534
02/12/2014 26.38 26.71 25.8 26.11 6,322,629
02/11/2014 25.06 26.25 24.97 26.13 9,047,672
02/10/2014 25.41 26.06 25.22 25.59 5,702,308
02/07/2014 25.95 26.19 25.11 25.59 6,931,973
02/06/2014 24.89 25.54 24.83 25.52 5,118,344
02/05/2014 25.2 25.25 24.47 24.82 9,585,412
02/04/2014 25.1 25.36 24.97 25.18 4,699,165
02/03/2014 26.15 26.22 24.62 25.06 9,674,815
01/31/2014 26 26.575 25.7 26.11 6,746,393
01/30/2014 25.93 26.39 25.485 26.23 8,530,648
01/29/2014 25.15 26.14 24.9 25.65 11,408,910
01/28/2014 26.1 26.41 24.71 25.34 17,827,280
01/27/2014 25.32 25.74 24.46 25.45 13,142,280
01/24/2014 26.05 26.05 25.18 25.28 9,017,034
01/23/2014 26.42 26.62 26.06 26.34 5,763,509
01/22/2014 26.74 26.93 26.36 26.54 6,852,146
01/21/2014 27.55 27.6 26.61 26.68 9,794,061
01/17/2014 28.32 28.6001 27.28 27.42 8,850,128
01/16/2014 28.85 29.05 28.17 28.33 6,323,176
01/15/2014 29.15 29.47 28.62 28.73 6,803,396
01/14/2014 28.38 29.24 28.37 29.18 7,707,001
01/13/2014 28.63 28.85 27.75 27.93 5,475,082
01/10/2014 28.23 28.82 27.94 28.56 5,761,425
01/09/2014 29.78 29.78 28.09 28.3 9,589,687
01/08/2014 29.4 29.83 29.11 29.6 4,849,237
01/07/2014 29.63 29.8 29.32 29.44 4,729,109
01/06/2014 29.73 29.9 29.24 29.57 5,615,978
01/03/2014 30.1 30.41 29.75 29.9 5,317,093
01/02/2014 29.97 31.15 29.92 30.28 11,902,430
12/31/2013 29.52 29.889 29.31 29.5 4,658,472
12/30/2013 30.32 30.47 29.37 29.52 5,958,036
12/27/2013 29.5 30.16 29.44 30.09 5,534,013
12/26/2013 29.53 29.92 29.4 29.43 4,277,587
12/24/2013 29.04 29.85 29 29.5 4,682,915
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 Brokers before you trade

Want to trade FX?