Date
stringlengths 8
10
| Open
float64 23.9
58.6
| High
float64 23.9
58.7
| Low
float64 23.9
57.7
| Volume
int64 2
116k
| OpenInt
int64 0
0
| Close
float64 23.9
58.4
|
|---|---|---|---|---|---|---|
7/21/2010
| 24.333
| 24.333
| 23.946
| 43,321
| 0
| 23.946
|
7/22/2010
| 24.644
| 24.644
| 24.362
| 18,031
| 0
| 24.487
|
7/23/2010
| 24.759
| 24.759
| 24.314
| 8,897
| 0
| 24.507
|
7/26/2010
| 24.624
| 24.624
| 24.449
| 19,443
| 0
| 24.595
|
7/27/2010
| 24.477
| 24.517
| 24.431
| 8,456
| 0
| 24.517
|
7/28/2010
| 24.477
| 24.517
| 24.352
| 4,967
| 0
| 24.431
|
7/29/2010
| 24.527
| 24.527
| 24.256
| 1,238
| 0
| 24.256
|
7/30/2010
| 24.228
| 24.333
| 24.228
| 618
| 0
| 24.333
|
8/2/2010
| 24.916
| 24.926
| 24.664
| 7,161
| 0
| 24.839
|
8/3/2010
| 24.966
| 25.069
| 24.966
| 11,516
| 0
| 25.042
|
8/4/2010
| 25.069
| 25.069
| 25.069
| 513
| 0
| 25.069
|
8/5/2010
| 25.118
| 25.118
| 25.118
| 513
| 0
| 25.118
|
8/6/2010
| 24.537
| 24.926
| 24.537
| 720
| 0
| 24.926
|
8/9/2010
| 25.207
| 25.429
| 25.207
| 5,620
| 0
| 25.265
|
8/10/2010
| 25.285
| 25.285
| 25.285
| 513
| 0
| 25.285
|
8/11/2010
| 24.401
| 24.401
| 24.401
| 101
| 0
| 24.401
|
8/12/2010
| 24.276
| 24.276
| 24.276
| 1,032
| 0
| 24.276
|
8/13/2010
| 24.401
| 24.401
| 24.401
| 101
| 0
| 24.401
|
8/16/2010
| 24.507
| 24.507
| 24.467
| 3,094
| 0
| 24.467
|
8/17/2010
| 24.789
| 24.966
| 24.789
| 6,704
| 0
| 24.966
|
8/18/2010
| 25.013
| 25.109
| 25.013
| 587
| 0
| 25.109
|
8/19/2010
| 24.966
| 24.966
| 24.966
| 513
| 0
| 24.966
|
8/20/2010
| 24.537
| 24.537
| 24.517
| 1,238
| 0
| 24.527
|
8/23/2010
| 24.557
| 24.557
| 24.557
| 206
| 0
| 24.557
|
8/24/2010
| 24.14
| 24.198
| 24.14
| 3,920
| 0
| 24.198
|
8/25/2010
| 24.091
| 24.111
| 24.091
| 720
| 0
| 24.111
|
8/26/2010
| 24.352
| 24.381
| 24.238
| 7,736
| 0
| 24.238
|
8/27/2010
| 24.333
| 24.487
| 24.188
| 10,547
| 0
| 24.487
|
8/30/2010
| 24.517
| 24.517
| 24.517
| 309
| 0
| 24.517
|
8/31/2010
| 24.527
| 24.567
| 24.507
| 1,057
| 0
| 24.567
|
9/1/2010
| 24.888
| 25.158
| 24.888
| 1,545
| 0
| 25.158
|
9/2/2010
| 25.236
| 25.236
| 25.236
| 101
| 0
| 25.236
|
9/3/2010
| 25.507
| 25.507
| 25.429
| 4,359
| 0
| 25.429
|
9/7/2010
| 25.429
| 25.429
| 25.429
| 101
| 0
| 25.429
|
9/8/2010
| 25.556
| 25.651
| 25.497
| 4,127
| 0
| 25.497
|
9/9/2010
| 25.708
| 25.708
| 25.708
| 824
| 0
| 25.708
|
9/10/2010
| 25.806
| 25.806
| 25.708
| 1,960
| 0
| 25.747
|
9/13/2010
| 26.039
| 26.244
| 26.039
| 216
| 0
| 26.244
|
9/14/2010
| 26.312
| 26.35
| 26.312
| 1,244
| 0
| 26.312
|
9/15/2010
| 26.408
| 26.437
| 26.399
| 1,545
| 0
| 26.437
|
9/16/2010
| 26.486
| 26.486
| 26.486
| 206
| 0
| 26.486
|
9/17/2010
| 26.389
| 26.408
| 26.389
| 568
| 0
| 26.408
|
9/20/2010
| 26.893
| 26.96
| 26.893
| 513
| 0
| 26.96
|
9/21/2010
| 26.816
| 26.903
| 26.816
| 441
| 0
| 26.903
|
9/22/2010
| 26.786
| 26.866
| 26.69
| 31,669
| 0
| 26.737
|
9/23/2010
| 26.999
| 26.999
| 26.747
| 4,898
| 0
| 26.846
|
9/24/2010
| 26.933
| 27.076
| 26.933
| 15,988
| 0
| 27.076
|
9/27/2010
| 27.242
| 27.301
| 27.223
| 11,244
| 0
| 27.301
|
9/28/2010
| 27.223
| 27.397
| 27.223
| 7,428
| 0
| 27.36
|
9/29/2010
| 27.397
| 27.456
| 27.369
| 103,201
| 0
| 27.456
|
9/30/2010
| 27.504
| 27.504
| 27.34
| 5,076
| 0
| 27.35
|
10/1/2010
| 27.436
| 27.436
| 27.436
| 5,158
| 0
| 27.436
|
10/4/2010
| 27.874
| 27.874
| 27.145
| 22,136
| 0
| 27.194
|
10/5/2010
| 27.466
| 27.786
| 27.466
| 71,865
| 0
| 27.776
|
10/6/2010
| 27.874
| 27.874
| 27.639
| 4,961
| 0
| 27.698
|
10/7/2010
| 27.718
| 27.718
| 27.523
| 3,457
| 0
| 27.523
|
10/8/2010
| 27.59
| 27.688
| 27.59
| 1,092
| 0
| 27.649
|
10/11/2010
| 27.815
| 27.815
| 27.756
| 824
| 0
| 27.756
|
10/12/2010
| 27.766
| 27.883
| 27.582
| 2,037
| 0
| 27.883
|
10/13/2010
| 28.278
| 28.278
| 28.268
| 1,213
| 0
| 28.268
|
10/14/2010
| 28.24
| 28.24
| 27.893
| 3,851
| 0
| 28.078
|
10/15/2010
| 27.903
| 27.903
| 27.883
| 791
| 0
| 27.893
|
10/18/2010
| 27.912
| 27.912
| 27.912
| 513
| 0
| 27.912
|
10/19/2010
| 27.436
| 27.533
| 27.34
| 1,960
| 0
| 27.34
|
10/20/2010
| 27.708
| 27.824
| 27.708
| 618
| 0
| 27.824
|
10/21/2010
| 28.019
| 28.155
| 28.019
| 436
| 0
| 28.155
|
10/22/2010
| 28.115
| 28.598
| 28.115
| 513
| 0
| 28.598
|
10/25/2010
| 28.783
| 28.783
| 28.278
| 3,958
| 0
| 28.288
|
10/26/2010
| 27.951
| 28.019
| 27.941
| 1,069
| 0
| 28.009
|
10/27/2010
| 27.99
| 27.99
| 27.99
| 116
| 0
| 27.99
|
10/28/2010
| 27.893
| 27.893
| 27.893
| 206
| 0
| 27.893
|
10/29/2010
| 27.98
| 27.98
| 27.98
| 309
| 0
| 27.98
|
11/1/2010
| 28.039
| 28.039
| 28.039
| 458
| 0
| 28.039
|
11/2/2010
| 28.135
| 28.135
| 28.135
| 206
| 0
| 28.135
|
11/3/2010
| 28.203
| 28.221
| 28.203
| 395
| 0
| 28.221
|
11/4/2010
| 28.588
| 28.588
| 28.548
| 3,273
| 0
| 28.568
|
11/5/2010
| 28.54
| 28.54
| 28.308
| 521
| 0
| 28.338
|
11/8/2010
| 27.115
| 28.318
| 27.115
| 2,374
| 0
| 28.318
|
11/9/2010
| 28.249
| 28.406
| 28.164
| 1,238
| 0
| 28.164
|
11/10/2010
| 28.145
| 28.145
| 28.145
| 101
| 0
| 28.145
|
11/11/2010
| 28.039
| 28.106
| 28.039
| 316
| 0
| 28.106
|
11/12/2010
| 28.125
| 28.125
| 26.196
| 5,584
| 0
| 27.815
|
11/15/2010
| 28.308
| 28.308
| 27.903
| 513
| 0
| 27.903
|
11/17/2010
| 27.388
| 27.514
| 27.321
| 3,353
| 0
| 27.456
|
11/18/2010
| 27.659
| 27.659
| 27.659
| 101
| 0
| 27.659
|
11/22/2010
| 27.951
| 28.096
| 27.815
| 1,546
| 0
| 28.096
|
11/23/2010
| 27.416
| 27.416
| 27.416
| 1,032
| 0
| 27.416
|
11/24/2010
| 27.776
| 27.776
| 27.776
| 824
| 0
| 27.776
|
11/26/2010
| 27.756
| 27.864
| 27.718
| 2,944
| 0
| 27.864
|
11/29/2010
| 27.718
| 27.718
| 27.514
| 983
| 0
| 27.514
|
11/30/2010
| 27.514
| 27.514
| 27.436
| 1,856
| 0
| 27.436
|
12/1/2010
| 27.698
| 27.903
| 27.698
| 1,683
| 0
| 27.903
|
12/2/2010
| 27.903
| 28.348
| 27.903
| 26,077
| 0
| 28.308
|
12/3/2010
| 28.268
| 28.358
| 28.268
| 4,593
| 0
| 28.318
|
12/6/2010
| 28.135
| 28.378
| 28.135
| 2,253
| 0
| 28.378
|
12/7/2010
| 28.54
| 28.54
| 28.473
| 10,730
| 0
| 28.473
|
12/8/2010
| 28.443
| 28.443
| 28.212
| 2,238
| 0
| 28.298
|
12/9/2010
| 28.298
| 28.298
| 28.298
| 370
| 0
| 28.298
|
12/10/2010
| 28.338
| 28.453
| 28.338
| 2,114
| 0
| 28.443
|
12/13/2010
| 28.54
| 28.736
| 28.54
| 6,087
| 0
| 28.628
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.