Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.
Don't know the stock symbol? Use the symbol lookup tool.
Alphabetize the sort order of my symbols
Symbol Lookup
Log in or Register
Save stocks for next time
Select the Timeframe:
Get up to 10 years of daily historical stock prices & volumes.
Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013
| Date | Open | High | Low | Close/Last | Volume |
|---|---|---|---|---|---|
| 05/17/2013 | 9.5 | 9.5 | 9.5 | 9.5 | 00 |
| 05/16/2013 | 9.57 | 9.75 | 9.49 | 9.5 | 1,400 |
| 05/15/2013 | 9.28 | 9.28 | 9.28 | 9.28 | 00 |
| 05/14/2013 | 9.28 | 9.28 | 9.28 | 9.28 | 00 |
| 05/13/2013 | 9.12 | 9.28 | 8.92 | 9.28 | 300 |
| 05/10/2013 | 10 | 10 | 10 | 10 | 00 |
| 05/09/2013 | 10 | 10 | 10 | 10 | 00 |
| 05/08/2013 | 9.76 | 10 | 9.76 | 10 | 825 |
| 05/07/2013 | 11.5 | 11.5 | 11.5 | 11.5 | 00 |
| 05/06/2013 | 11.5 | 11.5 | 11.5 | 11.5 | 00 |
| 05/03/2013 | 11.5 | 11.5 | 11.5 | 11.5 | 00 |
| 05/02/2013 | 11.5 | 11.5 | 11.5 | 11.5 | 150 |
| 05/01/2013 | 11.5 | 11.5 | 11.5 | 11.5 | 00 |
| 04/30/2013 | 11.5 | 11.5 | 11.5 | 11.5 | 950 |
| 04/29/2013 | 10.3501 | 11.849 | 10.3501 | 11.767 | 5,999 |
| 04/26/2013 | 8.67 | 8.67 | 8.67 | 8.67 | 00 |
| 04/25/2013 | 8.67 | 8.67 | 8.67 | 8.67 | 00 |
| 04/24/2013 | 8.67 | 8.67 | 8.67 | 8.67 | 00 |
| 04/23/2013 | 8.67 | 8.67 | 8.67 | 8.67 | 00 |
| 04/22/2013 | 8.67 | 8.67 | 8.67 | 8.67 | 00 |
| 04/19/2013 | 8.67 | 8.67 | 8.67 | 8.67 | 00 |
| 04/18/2013 | 8.45 | 8.67 | 8.45 | 8.67 | 4,900 |
| 04/17/2013 | 8.18 | 8.18 | 8.18 | 8.18 | 00 |
| 04/16/2013 | 8.18 | 8.18 | 8.18 | 8.18 | 00 |
| 04/15/2013 | 8.18 | 8.18 | 8.18 | 8.18 | 00 |
| 04/12/2013 | 8.18 | 8.18 | 8.18 | 8.18 | 00 |
| 04/11/2013 | 8.18 | 8.18 | 8.18 | 8.18 | 00 |
| 04/10/2013 | 8.18 | 8.18 | 8.18 | 8.18 | 00 |
| 04/09/2013 | 8.2 | 8.2 | 8.18 | 8.18 | 300 |
| 04/08/2013 | 8.49 | 8.49 | 8.49 | 8.49 | 00 |
| 04/05/2013 | 8.49 | 8.49 | 8.49 | 8.49 | 100 |
| 04/04/2013 | 7.9626 | 7.9626 | 7.9626 | 7.9626 | 00 |
| 04/03/2013 | 7.9626 | 7.9626 | 7.9626 | 7.9626 | 00 |
| 04/02/2013 | 7.9626 | 7.9626 | 7.9626 | 7.9626 | 100 |
| 04/01/2013 | 7.68 | 7.68 | 7.68 | 7.68 | 00 |
| 03/28/2013 | 6 | 7.68 | 6 | 7.68 | 500 |
| 03/27/2013 | 7.72 | 7.72 | 7.72 | 7.72 | 00 |
| 03/26/2013 | 7.72 | 7.72 | 7.72 | 7.72 | 00 |
| 03/25/2013 | 7.78 | 7.78 | 7.72 | 7.72 | 600 |
| 03/22/2013 | 9.05 | 9.05 | 9.05 | 9.05 | 00 |
| 03/21/2013 | 9.05 | 9.05 | 9.05 | 9.05 | 300 |
| 03/20/2013 | 9.69 | 9.69 | 9.69 | 9.69 | 00 |
| 03/19/2013 | 9.69 | 9.69 | 9.69 | 9.69 | 200 |
| 03/18/2013 | 9.4 | 9.4 | 9.34 | 9.34 | 300 |
| 03/15/2013 | 9.38 | 9.4 | 9.38 | 9.4 | 400 |
| 03/14/2013 | 8.75 | 9 | 8.45 | 9 | 1,100 |
| 03/13/2013 | 9.48 | 9.87 | 9.18 | 9.18 | 7,800 |
| 03/12/2013 | 9.25 | 9.6 | 8.44 | 9.22 | 11,600 |
| 03/11/2013 | 8.88 | 8.88 | 8.83 | 8.83 | 200 |
| 03/08/2013 | 8.4 | 8.75 | 8.33 | 8.75 | 1,800 |
| 03/07/2013 | 7.9 | 7.9 | 7.9 | 7.9 | 00 |
| 03/06/2013 | 7.9 | 7.9 | 7.9 | 7.9 | 100 |
| 03/05/2013 | 8.05 | 8.25 | 8 | 8.25 | 5,540 |
| 03/04/2013 | 8.2 | 8.2 | 8.2 | 8.2 | 00 |
| 03/01/2013 | 8.2 | 8.2 | 8.2 | 8.2 | 00 |
| 02/28/2013 | 8.2 | 8.2 | 8.2 | 8.2 | 00 |
| 02/27/2013 | 8.2 | 8.2 | 8.2 | 8.2 | 00 |
| 02/26/2013 | 8.2 | 8.2 | 8.2 | 8.2 | 00 |
| 02/25/2013 | 7.12 | 8.5 | 7.1199 | 8.2 | 2,400 |
| 02/22/2013 | 7.36 | 7.36 | 7.36 | 7.36 | 00 |
| 02/21/2013 | 7.36 | 7.36 | 7.36 | 7.36 | 00 |
| 02/20/2013 | 7.36 | 7.36 | 7.36 | 7.36 | 00 |
| 02/19/2013 | 7.36 | 7.36 | 7.36 | 7.36 | 00 |
| 02/15/2013 | 8.16 | 8.16 | 7.36 | 7.36 | 840 |
| 02/14/2013 | 6.9 | 7.12 | 6.9 | 7.12 | 400 |
| 02/13/2013 | 6.3 | 6.3 | 6.3 | 6.3 | 692 |
| 02/12/2013 | 5.73 | 5.73 | 5.73 | 5.73 | 00 |
| 02/11/2013 | 6.38 | 6.38 | 5.73 | 5.73 | 500 |
| 02/08/2013 | 6.02 | 6.56 | 6.02 | 6.56 | 900 |
| 02/07/2013 | 5.3 | 5.3 | 5.3 | 5.3 | 00 |
| 02/06/2013 | 5.3 | 5.3 | 5.3 | 5.3 | 00 |
| 02/05/2013 | 5.3 | 5.3 | 5.3 | 5.3 | 00 |
| 02/04/2013 | 5.3 | 5.3 | 5.3 | 5.3 | 00 |
| 02/01/2013 | 5.12 | 5.31 | 5.12 | 5.3 | 2,100 |
| 01/31/2013 | 5.7 | 5.7 | 5.7 | 5.7 | 00 |
| 01/30/2013 | 5.7 | 5.7 | 5.7 | 5.7 | 00 |
| 01/29/2013 | 5.7 | 5.7 | 5.5 | 5.7 | 3,700 |
| 01/28/2013 | 5.1 | 5.1 | 5.1 | 5.1 | 200 |
| 01/25/2013 | 5.54 | 5.54 | 5.54 | 5.54 | 00 |
| 01/24/2013 | 5.54 | 5.54 | 5.54 | 5.54 | 00 |
| 01/23/2013 | 5.6 | 5.6 | 5.54 | 5.54 | 300 |
| 01/22/2013 | 5.4 | 5.65 | 5.07 | 5.65 | 12,800 |
| 01/18/2013 | 4.75 | 4.75 | 4.75 | 4.75 | 00 |
| 01/17/2013 | 4.75 | 4.75 | 4.75 | 4.75 | 00 |
| 01/16/2013 | 4.58 | 4.75 | 3.25 | 4.75 | 2,400 |
| 01/15/2013 | 5 | 5 | 5 | 5 | 100 |
| 01/14/2013 | 4.832 | 4.832 | 4.832 | 4.832 | 00 |
| 01/11/2013 | 4.832 | 4.832 | 4.832 | 4.832 | 00 |
| 01/10/2013 | 4.832 | 4.832 | 4.832 | 4.832 | 00 |
| 01/09/2013 | 4.832 | 4.832 | 4.832 | 4.832 | 00 |
| 01/08/2013 | 4.832 | 4.832 | 4.832 | 4.832 | 00 |
| 01/07/2013 | 4.832 | 4.832 | 4.832 | 4.832 | 00 |
| 01/04/2013 | 4.832 | 4.832 | 4.832 | 4.832 | 00 |
| 01/03/2013 | 4.832 | 4.832 | 4.832 | 4.832 | 00 |
| 01/02/2013 | 4.832 | 4.832 | 4.832 | 4.832 | 00 |
| 12/31/2012 | 4.832 | 4.832 | 4.832 | 4.832 | 00 |
| 12/28/2012 | 4.832 | 4.832 | 4.832 | 4.832 | 00 |
| 12/27/2012 | 4.832 | 4.832 | 4.832 | 4.832 | 00 |
| 12/26/2012 | 4.832 | 4.832 | 4.832 | 4.832 | 00 |
| 12/24/2012 | 4.832 | 4.832 | 4.832 | 4.832 | 100 |
| 12/21/2012 | 4.35 | 4.35 | 4.35 | 4.35 | 00 |
| 12/20/2012 | 4.35 | 4.35 | 4.35 | 4.35 | 00 |
| 12/19/2012 | 4.4 | 4.4 | 4.35 | 4.35 | 500 |
| 12/18/2012 | 4.64 | 4.64 | 4.64 | 4.64 | 200 |
| 12/17/2012 | 4.04 | 4.04 | 3.99 | 4 | 7,800 |
| 12/14/2012 | 3.9999 | 3.9999 | 3.9999 | 3.9999 | 00 |
| 12/13/2012 | 3.9999 | 3.9999 | 3.9999 | 3.9999 | 00 |
| 12/12/2012 | 3.9999 | 3.9999 | 3.9999 | 3.9999 | 00 |
| 12/11/2012 | 4 | 4 | 3.9999 | 3.9999 | 200 |
| 12/10/2012 | 4.37 | 4.37 | 4.37 | 4.37 | 00 |
| 12/07/2012 | 4.37 | 4.37 | 4.37 | 4.37 | 00 |
| 12/06/2012 | 4.37 | 4.37 | 4.37 | 4.37 | 00 |
| 12/05/2012 | 4.37 | 4.37 | 4.37 | 4.37 | 00 |
| 12/04/2012 | 4.37 | 4.37 | 4.37 | 4.37 | 00 |
| 12/03/2012 | 4.37 | 4.37 | 4.37 | 4.37 | 100 |
| 11/30/2012 | 4.08 | 4.08 | 4.08 | 4.08 | 100 |
| 11/29/2012 | 4.12 | 4.12 | 3.92 | 3.92 | 600 |
| 11/28/2012 | 4.24 | 4.24 | 4.24 | 4.24 | 00 |
| 11/27/2012 | 4.24 | 4.24 | 4.24 | 4.24 | 00 |
| 11/26/2012 | 4.24 | 4.24 | 4.24 | 4.24 | 600 |
| 11/23/2012 | 4.25 | 4.25 | 4.25 | 4.25 | 00 |
| 11/21/2012 | 4.25 | 4.25 | 4.25 | 4.25 | 00 |
| 11/20/2012 | 4.25 | 4.25 | 4.25 | 4.25 | 00 |
| 11/19/2012 | 4.25 | 4.25 | 4.25 | 4.25 | 00 |
| 11/16/2012 | 4.25 | 4.25 | 4.25 | 4.25 | 00 |
| 11/15/2012 | 4.25 | 4.25 | 4.25 | 4.25 | 00 |
| 11/14/2012 | 4.25 | 4.25 | 4.25 | 4.25 | 00 |
| 11/13/2012 | 4.25 | 4.25 | 4.25 | 4.25 | 00 |
| 11/12/2012 | 4.25 | 4.25 | 4.25 | 4.25 | 300 |
| 11/09/2012 | 5 | 5 | 5 | 5 | 00 |
| 11/08/2012 | 5 | 5 | 5 | 5 | 00 |
| 11/07/2012 | 4.63 | 5 | 4.5 | 5 | 1,100 |
| 11/06/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 11/05/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 11/02/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 11/01/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 10/31/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 10/26/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 10/25/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 10/24/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 10/23/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 10/22/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 10/19/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 10/18/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 10/17/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 10/16/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 10/15/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 10/12/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 00 |
| 10/11/2012 | 5.5 | 5.5 | 5.5 | 5.5 | 200 |
| 10/10/2012 | 5.14 | 5.14 | 5.14 | 5.14 | 00 |
| 10/09/2012 | 5.14 | 5.14 | 5.14 | 5.14 | 00 |
| 10/08/2012 | 5.14 | 5.14 | 5.14 | 5.14 | 100 |
| 10/05/2012 | 5.14 | 5.14 | 5.14 | 5.14 | 00 |
| 10/04/2012 | 5.14 | 5.14 | 5.14 | 5.14 | 00 |
| 10/03/2012 | 5.14 | 5.14 | 5.14 | 5.14 | 00 |
| 10/02/2012 | 5.14 | 5.14 | 5.14 | 5.14 | 00 |
| 10/01/2012 | 5.14 | 5.14 | 5.14 | 5.14 | 00 |
| 09/28/2012 | 5.14 | 5.14 | 5.14 | 5.14 | 00 |
| 09/27/2012 | 5.14 | 5.14 | 5.14 | 5.14 | 00 |
| 09/26/2012 | 5.14 | 5.14 | 5.14 | 5.14 | 00 |
| 09/25/2012 | 5.14 | 5.14 | 5.14 | 5.14 | 400 |
| 09/24/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 100 |
| 09/21/2012 | 5.32 | 5.32 | 5.32 | 5.32 | 00 |
| 09/20/2012 | 5.32 | 5.32 | 5.32 | 5.32 | 00 |
| 09/19/2012 | 5.32 | 5.32 | 5.32 | 5.32 | 00 |
| 09/18/2012 | 5.32 | 5.32 | 5.32 | 5.32 | 300 |
| 09/17/2012 | 6.45 | 6.45 | 6.45 | 6.45 | 100 |
| 09/14/2012 | 6.5 | 6.5 | 4.54 | 6.45 | 900 |
| 09/13/2012 | 4.75 | 4.75 | 4.75 | 4.75 | 00 |
| 09/12/2012 | 4.75 | 4.75 | 4.75 | 4.75 | 00 |
| 09/11/2012 | 4.75 | 4.75 | 4.75 | 4.75 | 00 |
| 09/10/2012 | 4.75 | 4.75 | 4.75 | 4.75 | 500 |
| 09/07/2012 | 5 | 5 | 5 | 5 | 00 |
| 09/06/2012 | 5 | 5 | 5 | 5 | 00 |
| 09/05/2012 | 5 | 5 | 5 | 5 | 00 |
| 09/04/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/31/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/30/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/29/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/28/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/27/2012 | 5 | 5 | 5 | 5 | 1,500 |
| 08/24/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/23/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/22/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/21/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/20/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/17/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/16/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/15/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/14/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/13/2012 | 5 | 5 | 5 | 5 | 1,000 |
| 08/10/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/09/2012 | 5.1 | 5.1 | 5 | 5 | 7,500 |
| 08/08/2012 | 5 | 5 | 5 | 5 | 7,500 |
| 08/07/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/06/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/03/2012 | 5 | 5 | 5 | 5 | 00 |
| 08/02/2012 | 5 | 5 | 5 | 5 | 1,000 |
| 08/01/2012 | 6.6 | 6.6 | 6.6 | 6.6 | 00 |
| 07/31/2012 | 6.6 | 6.6 | 6.6 | 6.6 | 00 |
| 07/30/2012 | 6.6 | 6.6 | 6.6 | 6.6 | 00 |
| 07/27/2012 | 6.6 | 6.6 | 6.6 | 6.6 | 00 |
| 07/26/2012 | 6.6 | 6.6 | 6.6 | 6.6 | 00 |
| 07/25/2012 | 6.6 | 6.6 | 6.6 | 6.6 | 1,000 |
| 07/24/2012 | 6.5 | 6.5 | 6.5 | 6.5 | 00 |
| 07/23/2012 | 6.5 | 6.5 | 6.5 | 6.5 | 850 |
| 07/20/2012 | 3.74 | 3.74 | 3.74 | 3.74 | 00 |
| 07/19/2012 | 3.74 | 3.74 | 3.74 | 3.74 | 00 |
| 07/18/2012 | 3.74 | 3.74 | 3.74 | 3.74 | 00 |
| 07/17/2012 | 3.74 | 3.74 | 3.74 | 3.74 | 00 |
| 07/16/2012 | 3.74 | 3.74 | 3.74 | 3.74 | 00 |
| 07/13/2012 | 3.74 | 3.74 | 3.74 | 3.74 | 00 |
| 07/12/2012 | 3.74 | 3.74 | 3.74 | 3.74 | 00 |
| 07/11/2012 | 3.74 | 3.74 | 3.74 | 3.74 | 1,500 |
| 07/10/2012 | 3.8 | 3.8 | 3.8 | 3.8 | 1,100 |
| 07/09/2012 | 4.11 | 4.11 | 4.11 | 4.11 | 00 |
| 07/06/2012 | 4.11 | 4.11 | 4.11 | 4.11 | 00 |
| 07/05/2012 | 4.11 | 4.11 | 4.11 | 4.11 | 00 |
| 07/03/2012 | 4.11 | 4.11 | 4.11 | 4.11 | 00 |
| 07/02/2012 | 4.12 | 4.12 | 4.11 | 4.11 | 1,500 |
| 06/29/2012 | 4.66 | 4.66 | 4.66 | 4.66 | 00 |
| 06/28/2012 | 4.66 | 4.66 | 4.66 | 4.66 | 00 |
| 06/27/2012 | 4.66 | 4.66 | 4.66 | 4.66 | 00 |
| 06/26/2012 | 4.66 | 4.66 | 4.66 | 4.66 | 00 |
| 06/25/2012 | 4.66 | 4.67 | 4.6599 | 4.66 | 1,990 |
| 06/22/2012 | 4.2 | 4.2 | 4.2 | 4.2 | 100 |
| 06/21/2012 | 4.02 | 4.02 | 4.02 | 4.02 | 00 |
| 06/20/2012 | 4.02 | 4.02 | 4.02 | 4.02 | 00 |
| 06/19/2012 | 4.02 | 4.02 | 4.02 | 4.02 | 00 |
| 06/18/2012 | 4.02 | 4.02 | 4.02 | 4.02 | 100 |
| 06/15/2012 | 4.56 | 4.56 | 4.56 | 4.56 | 00 |
| 06/14/2012 | 4.09 | 4.56 | 4.09 | 4.56 | 300 |
| 06/13/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 00 |
| 06/12/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 00 |
| 06/11/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 00 |
| 06/08/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 00 |
| 06/07/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 00 |
| 06/06/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 00 |
| 06/05/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 00 |
| 06/04/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 00 |
| 06/01/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 00 |
| 05/31/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 00 |
| 05/30/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 00 |
| 05/29/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 00 |
| 05/25/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 00 |
| 05/24/2012 | 4.99 | 4.99 | 4.99 | 4.99 | 00 |
| 05/23/2012 | 4.68 | 5.03 | 4.68 | 4.99 | 2,500 |
| 05/22/2012 | 4.5 | 4.5 | 4.5 | 4.5 | 1,100 |
| 05/21/2012 | 4.5 | 4.5 | 4.5 | 4.5 | 00 |
| 05/18/2012 | 4.5 | 4.5 | 4.5 | 4.5 | 00 |
| 05/17/2012 | 4.74 | 4.74 | 4.48 | 4.5 | 8,100 |