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
|
|---|---|---|---|---|---|---|
12/14/2010
| 28.898
| 28.898
| 28.598
| 7,002
| 0
| 28.736
|
12/15/2010
| 28.736
| 28.783
| 28.493
| 8,149
| 0
| 28.502
|
12/16/2010
| 28.548
| 28.648
| 28.423
| 1,596
| 0
| 28.648
|
12/17/2010
| 28.648
| 28.648
| 28.618
| 824
| 0
| 28.638
|
12/20/2010
| 28.415
| 28.415
| 28.415
| 618
| 0
| 28.415
|
12/21/2010
| 28.628
| 28.678
| 28.558
| 10,956
| 0
| 28.648
|
12/22/2010
| 28.648
| 28.648
| 28.558
| 5,533
| 0
| 28.618
|
12/23/2010
| 28.678
| 28.773
| 28.522
| 3,289
| 0
| 28.648
|
12/27/2010
| 28.608
| 28.688
| 28.532
| 977
| 0
| 28.688
|
12/28/2010
| 28.754
| 28.754
| 28.678
| 2,374
| 0
| 28.688
|
12/29/2010
| 28.736
| 28.879
| 28.736
| 593
| 0
| 28.879
|
12/30/2010
| 28.928
| 28.928
| 28.745
| 9,629
| 0
| 28.823
|
12/31/2010
| 28.823
| 28.997
| 28.726
| 17,834
| 0
| 28.928
|
1/3/2011
| 29.065
| 29.141
| 28.968
| 1,631
| 0
| 29.141
|
1/4/2011
| 29.376
| 29.426
| 28.997
| 22,886
| 0
| 29.094
|
1/5/2011
| 28.928
| 28.988
| 28.888
| 14,445
| 0
| 28.918
|
1/6/2011
| 28.908
| 28.938
| 28.833
| 13,632
| 0
| 28.918
|
1/7/2011
| 28.833
| 28.833
| 28.763
| 1,687
| 0
| 28.763
|
1/10/2011
| 28.568
| 28.745
| 28.473
| 34,155
| 0
| 28.745
|
1/11/2011
| 28.851
| 28.958
| 28.813
| 5,994
| 0
| 28.918
|
1/13/2011
| 28.988
| 28.997
| 28.988
| 1,155
| 0
| 28.997
|
1/14/2011
| 29.015
| 29.035
| 28.968
| 1,929
| 0
| 29.035
|
1/18/2011
| 29.287
| 29.366
| 29.268
| 1,756
| 0
| 29.278
|
1/19/2011
| 29.085
| 29.085
| 29.035
| 842
| 0
| 29.035
|
1/20/2011
| 28.86
| 28.86
| 28.608
| 309
| 0
| 28.668
|
1/21/2011
| 28.928
| 28.928
| 28.928
| 206
| 0
| 28.928
|
1/26/2011
| 29.376
| 29.376
| 29.306
| 318
| 0
| 29.306
|
1/27/2011
| 29.132
| 29.278
| 29.132
| 352
| 0
| 29.278
|
1/28/2011
| 29.179
| 29.179
| 29.141
| 678
| 0
| 29.141
|
1/31/2011
| 28.928
| 28.948
| 28.928
| 695
| 0
| 28.928
|
2/1/2011
| 29.443
| 29.443
| 29.376
| 1,441
| 0
| 29.376
|
2/2/2011
| 29.5
| 29.5
| 29.472
| 608
| 0
| 29.482
|
2/3/2011
| 29.366
| 29.537
| 29.278
| 824
| 0
| 29.537
|
2/4/2011
| 29.326
| 29.426
| 29.268
| 690
| 0
| 29.426
|
2/7/2011
| 29.366
| 29.472
| 29.366
| 679
| 0
| 29.472
|
2/8/2011
| 29.625
| 29.625
| 29.306
| 930
| 0
| 29.306
|
2/9/2011
| 29.376
| 29.376
| 29.278
| 824
| 0
| 29.278
|
2/10/2011
| 29.025
| 29.218
| 29.025
| 1,032
| 0
| 29.169
|
2/11/2011
| 29.346
| 29.346
| 29.346
| 101
| 0
| 29.346
|
2/14/2011
| 29.306
| 29.316
| 29.306
| 226
| 0
| 29.316
|
2/15/2011
| 29.434
| 29.453
| 29.278
| 2,549
| 0
| 29.278
|
2/17/2011
| 29.376
| 29.714
| 29.376
| 2,683
| 0
| 29.665
|
2/18/2011
| 29.78
| 29.859
| 29.78
| 1,133
| 0
| 29.859
|
2/22/2011
| 29.753
| 29.753
| 29.179
| 14,569
| 0
| 29.179
|
2/23/2011
| 29.326
| 29.326
| 29.035
| 3,416
| 0
| 29.094
|
2/24/2011
| 29.045
| 29.045
| 29.045
| 513
| 0
| 29.045
|
2/25/2011
| 29.248
| 29.306
| 29.248
| 9,604
| 0
| 29.306
|
2/28/2011
| 29.596
| 29.596
| 29.547
| 2,151
| 0
| 29.567
|
3/1/2011
| 29.509
| 29.509
| 29.376
| 7,736
| 0
| 29.376
|
3/2/2011
| 29.416
| 29.416
| 29.416
| 10,318
| 0
| 29.416
|
3/3/2011
| 29.694
| 29.694
| 29.694
| 101
| 0
| 29.694
|
3/4/2011
| 29.625
| 29.665
| 29.625
| 929
| 0
| 29.665
|
3/8/2011
| 29.443
| 29.714
| 29.426
| 12,252
| 0
| 29.694
|
3/9/2011
| 29.615
| 29.714
| 29.547
| 896
| 0
| 29.645
|
3/10/2011
| 29.297
| 29.297
| 29.075
| 257
| 0
| 29.075
|
3/11/2011
| 29.103
| 29.103
| 29.103
| 1,032
| 0
| 29.103
|
3/14/2011
| 29.045
| 29.045
| 28.833
| 2,063
| 0
| 28.833
|
3/15/2011
| 28.174
| 28.658
| 28.174
| 7,942
| 0
| 28.658
|
3/16/2011
| 28.388
| 28.397
| 27.678
| 32,520
| 0
| 27.805
|
3/17/2011
| 28.203
| 28.212
| 28.135
| 886
| 0
| 28.135
|
3/18/2011
| 28.298
| 28.298
| 28.298
| 206
| 0
| 28.298
|
3/21/2011
| 28.823
| 28.823
| 28.823
| 1,032
| 0
| 28.823
|
3/22/2011
| 28.898
| 28.898
| 28.898
| 206
| 0
| 28.898
|
3/23/2011
| 29.025
| 29.035
| 29.025
| 513
| 0
| 29.035
|
3/24/2011
| 29.065
| 29.326
| 29.065
| 1,080
| 0
| 29.326
|
3/25/2011
| 29.356
| 29.5
| 29.287
| 1,934
| 0
| 29.297
|
3/28/2011
| 29.406
| 29.406
| 29.199
| 206
| 0
| 29.199
|
3/29/2011
| 29.16
| 29.16
| 29.16
| 411
| 0
| 29.16
|
3/30/2011
| 29.416
| 29.567
| 29.356
| 2,849
| 0
| 29.537
|
4/1/2011
| 29.986
| 30.093
| 29.956
| 1,650
| 0
| 30.093
|
4/4/2011
| 30.13
| 30.13
| 30.13
| 101
| 0
| 30.13
|
4/5/2011
| 30.13
| 30.13
| 30.13
| 196
| 0
| 30.13
|
4/6/2011
| 30.49
| 30.49
| 30.197
| 1,341
| 0
| 30.226
|
4/7/2011
| 30.256
| 30.256
| 29.986
| 10,935
| 0
| 30.034
|
4/8/2011
| 30.12
| 30.216
| 30.12
| 1,018
| 0
| 30.16
|
4/11/2011
| 30.102
| 30.102
| 30.102
| 482
| 0
| 30.102
|
4/13/2011
| 29.956
| 29.996
| 29.956
| 530
| 0
| 29.996
|
4/15/2011
| 29.916
| 29.916
| 29.916
| 206
| 0
| 29.916
|
4/18/2011
| 29.326
| 29.326
| 29.326
| 201
| 0
| 29.326
|
4/19/2011
| 29.684
| 29.986
| 29.684
| 1,288
| 0
| 29.976
|
4/20/2011
| 30.518
| 30.518
| 30.364
| 6,911
| 0
| 30.364
|
4/26/2011
| 30.567
| 30.567
| 30.567
| 411
| 0
| 30.567
|
4/27/2011
| 30.452
| 30.715
| 30.452
| 5,682
| 0
| 30.715
|
4/28/2011
| 30.782
| 30.792
| 30.773
| 1,263
| 0
| 30.792
|
4/29/2011
| 30.974
| 31.014
| 30.974
| 414
| 0
| 31.014
|
5/2/2011
| 31.148
| 31.206
| 31.138
| 508
| 0
| 31.206
|
5/3/2011
| 30.935
| 31.265
| 30.646
| 628
| 0
| 30.646
|
5/4/2011
| 30.626
| 30.626
| 30.414
| 2,394
| 0
| 30.452
|
5/5/2011
| 30.345
| 30.527
| 30.256
| 1,620
| 0
| 30.527
|
5/9/2011
| 30.404
| 30.442
| 30.404
| 471
| 0
| 30.442
|
5/11/2011
| 30.335
| 30.335
| 30.14
| 1,460
| 0
| 30.14
|
5/12/2011
| 30.16
| 30.46
| 30.16
| 618
| 0
| 30.46
|
5/13/2011
| 30.384
| 30.557
| 29.907
| 513
| 0
| 29.907
|
5/16/2011
| 30.286
| 30.286
| 30.286
| 186
| 0
| 30.286
|
5/17/2011
| 30.16
| 30.16
| 30.16
| 1,406
| 0
| 30.16
|
5/19/2011
| 30.646
| 30.646
| 30.646
| 503
| 0
| 30.646
|
5/20/2011
| 30.374
| 30.374
| 30.374
| 166
| 0
| 30.374
|
5/23/2011
| 29.761
| 29.859
| 29.694
| 5,697
| 0
| 29.723
|
5/24/2011
| 29.596
| 29.996
| 29.596
| 10,479
| 0
| 29.839
|
5/25/2011
| 29.819
| 30.034
| 29.819
| 896
| 0
| 30.034
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.