Date
stringlengths 25
25
| Open
float64 0.12
62
| High
float64 0.12
62.3
| Low
float64 0.12
60.6
| Close
float64 0.12
62.1
| Volume
int64 0
568M
| Dividends
float64 0
0.37
| Stock Splits
float64 0
2
|
|---|---|---|---|---|---|---|---|
2005-03-02 00:00:00-05:00
| 14.153826
| 14.385856
| 14.124823
| 14.223435
| 78,910,100
| 0
| 0
|
2005-03-03 00:00:00-05:00
| 14.211841
| 14.269848
| 14.05522
| 14.211841
| 85,790,700
| 0
| 0
|
2005-03-04 00:00:00-05:00
| 14.327852
| 14.507675
| 14.206035
| 14.31625
| 66,040,200
| 0
| 0
|
2005-03-07 00:00:00-05:00
| 14.316245
| 14.774504
| 14.240835
| 14.565678
| 88,515,000
| 0
| 0
|
2005-03-08 00:00:00-05:00
| 14.484466
| 14.751301
| 14.374252
| 14.385853
| 55,791,600
| 0
| 0
|
2005-03-09 00:00:00-05:00
| 14.426463
| 14.635289
| 14.356854
| 14.40906
| 64,168,700
| 0
| 0
|
2005-03-10 00:00:00-05:00
| 14.461271
| 14.571485
| 14.119026
| 14.414865
| 81,906,000
| 0
| 0
|
2005-03-11 00:00:00-05:00
| 14.536676
| 14.559879
| 13.921797
| 14.037812
| 114,213,100
| 0
| 0
|
2005-03-14 00:00:00-05:00
| 14.066813
| 14.171227
| 13.985603
| 14.078415
| 45,827,400
| 0
| 0
|
2005-03-15 00:00:00-05:00
| 14.124829
| 14.165434
| 13.82319
| 13.852193
| 47,097,500
| 0
| 0
|
2005-03-16 00:00:00-05:00
| 13.666565
| 13.945002
| 13.637562
| 13.654964
| 59,791,000
| 0
| 0
|
2005-03-17 00:00:00-05:00
| 13.637558
| 13.73037
| 13.544747
| 13.579551
| 49,047,800
| 0
| 0
|
2005-03-18 00:00:00-05:00
| 13.695566
| 13.724569
| 13.556348
| 13.579551
| 62,777,800
| 0
| 0
|
2005-03-21 00:00:00-05:00
| 13.60855
| 13.724566
| 13.486735
| 13.631754
| 39,608,900
| 0
| 0
|
2005-03-22 00:00:00-05:00
| 13.672365
| 13.724572
| 13.341722
| 13.353324
| 49,092,300
| 0
| 0
|
2005-03-23 00:00:00-05:00
| 13.353328
| 13.637565
| 13.318523
| 13.567955
| 54,286,400
| 0
| 0
|
2005-03-24 00:00:00-05:00
| 13.643363
| 13.69557
| 13.446137
| 13.446137
| 34,664,000
| 0
| 0
|
2005-03-28 00:00:00-05:00
| 13.53895
| 13.718773
| 13.498345
| 13.515746
| 42,922,000
| 0
| 0
|
2005-03-29 00:00:00-05:00
| 13.538947
| 13.573752
| 13.370725
| 13.428733
| 53,920,200
| 0
| 0
|
2005-03-30 00:00:00-05:00
| 13.504141
| 13.654961
| 13.34172
| 13.625957
| 62,360,100
| 0
| 0
|
2005-03-31 00:00:00-05:00
| 13.63756
| 13.654963
| 13.417131
| 13.475139
| 41,543,800
| 0
| 0
|
2005-04-01 00:00:00-05:00
| 13.538944
| 13.596951
| 13.28371
| 13.347519
| 68,253,800
| 0
| 0
|
2005-04-04 00:00:00-04:00
| 13.399728
| 13.405529
| 13.138694
| 13.301115
| 60,426,700
| 0
| 0
|
2005-04-05 00:00:00-04:00
| 13.341722
| 13.486741
| 13.32432
| 13.417131
| 48,086,400
| 0
| 0
|
2005-04-06 00:00:00-04:00
| 13.46354
| 13.521548
| 13.341725
| 13.370728
| 53,942,200
| 0
| 0
|
2005-04-07 00:00:00-04:00
| 13.353322
| 13.585352
| 13.353322
| 13.579551
| 53,264,800
| 0
| 0
|
2005-04-08 00:00:00-04:00
| 13.562146
| 13.747771
| 13.486737
| 13.50994
| 45,961,000
| 0
| 0
|
2005-04-11 00:00:00-04:00
| 13.515739
| 13.538942
| 13.37072
| 13.411326
| 41,972,300
| 0
| 0
|
2005-04-12 00:00:00-04:00
| 13.411332
| 13.486741
| 13.132895
| 13.469338
| 84,545,900
| 0
| 0
|
2005-04-13 00:00:00-04:00
| 13.422929
| 13.446133
| 13.167697
| 13.237306
| 54,061,100
| 0
| 0
|
2005-04-14 00:00:00-04:00
| 13.190904
| 13.225708
| 13.034283
| 13.045885
| 68,014,000
| 0
| 0
|
2005-04-15 00:00:00-04:00
| 12.889263
| 13.051684
| 12.726842
| 12.831256
| 92,484,400
| 0
| 0
|
2005-04-18 00:00:00-04:00
| 12.895065
| 13.045884
| 12.819655
| 12.883463
| 53,761,600
| 0
| 0
|
2005-04-19 00:00:00-04:00
| 13.057485
| 13.161899
| 12.935669
| 13.127093
| 83,774,200
| 0
| 0
|
2005-04-20 00:00:00-04:00
| 13.573757
| 13.596961
| 13.127099
| 13.144502
| 110,176,600
| 0
| 0
|
2005-04-21 00:00:00-04:00
| 13.330122
| 13.567953
| 13.301119
| 13.550551
| 87,063,100
| 0
| 0
|
2005-04-22 00:00:00-04:00
| 13.498343
| 13.521545
| 13.376526
| 13.48094
| 65,435,600
| 0
| 0
|
2005-04-25 00:00:00-04:00
| 13.533145
| 13.660761
| 13.463535
| 13.579551
| 53,857,700
| 0
| 0
|
2005-04-26 00:00:00-04:00
| 13.475139
| 13.863789
| 13.451936
| 13.527346
| 71,256,500
| 0
| 0
|
2005-04-27 00:00:00-04:00
| 13.446136
| 13.701369
| 13.39973
| 13.637561
| 56,785,200
| 0
| 0
|
2005-04-28 00:00:00-04:00
| 13.544751
| 13.701371
| 13.411334
| 13.451939
| 57,393,400
| 0
| 0
|
2005-04-29 00:00:00-04:00
| 13.591152
| 13.683964
| 13.376524
| 13.643359
| 55,078,900
| 0
| 0
|
2005-05-02 00:00:00-04:00
| 13.631759
| 13.672364
| 13.544748
| 13.660762
| 41,187,800
| 0
| 0
|
2005-05-03 00:00:00-04:00
| 13.608555
| 13.869589
| 13.585352
| 13.823183
| 67,738,300
| 0
| 0
|
2005-05-04 00:00:00-04:00
| 13.863928
| 14.085099
| 13.776624
| 14.032717
| 62,027,600
| 0.08
| 0
|
2005-05-05 00:00:00-04:00
| 14.044356
| 14.248066
| 14.026895
| 14.12002
| 64,257,800
| 0
| 0
|
2005-05-06 00:00:00-04:00
| 14.224788
| 14.25971
| 14.149124
| 14.253889
| 54,715,400
| 0
| 0
|
2005-05-09 00:00:00-04:00
| 14.207324
| 14.434315
| 14.166582
| 14.434315
| 57,982,700
| 0
| 0
|
2005-05-10 00:00:00-04:00
| 14.323732
| 14.451778
| 14.0851
| 14.358653
| 59,638,900
| 0
| 0
|
2005-05-11 00:00:00-04:00
| 14.399394
| 14.434315
| 14.178223
| 14.416855
| 58,065,800
| 0
| 0
|
2005-05-12 00:00:00-04:00
| 14.428497
| 14.579823
| 13.997794
| 14.457598
| 82,029,500
| 0
| 0
|
2005-05-13 00:00:00-04:00
| 14.550716
| 14.725324
| 14.492513
| 14.62056
| 67,874,000
| 0
| 0
|
2005-05-16 00:00:00-04:00
| 14.591465
| 14.754434
| 14.550724
| 14.742793
| 45,569,200
| 0
| 0
|
2005-05-17 00:00:00-04:00
| 14.649668
| 14.969784
| 14.638028
| 14.958144
| 62,302,100
| 0
| 0
|
2005-05-18 00:00:00-04:00
| 14.963962
| 15.150212
| 14.899939
| 15.092009
| 68,753,500
| 0
| 0
|
2005-05-19 00:00:00-04:00
| 15.097829
| 15.167672
| 15.022165
| 15.138571
| 51,994,800
| 0
| 0
|
2005-05-20 00:00:00-04:00
| 15.080363
| 15.359737
| 15.045442
| 15.336456
| 53,930,700
| 0
| 0
|
2005-05-23 00:00:00-04:00
| 15.423761
| 15.505245
| 15.254973
| 15.423761
| 65,404,500
| 0
| 0
|
2005-05-24 00:00:00-04:00
| 15.353919
| 15.703137
| 15.336459
| 15.691496
| 76,674,100
| 0
| 0
|
2005-05-25 00:00:00-04:00
| 15.610015
| 15.743882
| 15.540173
| 15.714781
| 81,197,900
| 0
| 0
|
2005-05-26 00:00:00-04:00
| 15.78463
| 15.941777
| 15.755528
| 15.930138
| 59,779,000
| 0
| 0
|
2005-05-27 00:00:00-04:00
| 15.819542
| 15.947588
| 15.749698
| 15.941768
| 49,826,600
| 0
| 0
|
2005-05-31 00:00:00-04:00
| 15.866105
| 15.935948
| 15.656574
| 15.691496
| 62,666,000
| 0
| 0
|
2005-06-01 00:00:00-04:00
| 15.598363
| 16.017425
| 15.586724
| 15.883558
| 77,530,200
| 0
| 0
|
2005-06-02 00:00:00-04:00
| 15.825363
| 16.145478
| 15.813722
| 16.058174
| 54,343,400
| 0
| 0
|
2005-06-03 00:00:00-04:00
| 16.093093
| 16.151296
| 15.860282
| 15.906844
| 55,343,100
| 0
| 0
|
2005-06-06 00:00:00-04:00
| 15.947589
| 15.970871
| 15.685677
| 15.813723
| 47,224,400
| 0
| 0
|
2005-06-07 00:00:00-04:00
| 15.889388
| 15.976693
| 15.633296
| 15.633296
| 60,604,200
| 0
| 0
|
2005-06-08 00:00:00-04:00
| 15.772979
| 15.831182
| 15.685675
| 15.772979
| 42,500,000
| 0
| 0
|
2005-06-09 00:00:00-04:00
| 15.837009
| 16.145484
| 15.743884
| 16.122204
| 76,005,400
| 0
| 0
|
2005-06-10 00:00:00-04:00
| 16.011604
| 16.011604
| 15.592544
| 15.703129
| 74,824,000
| 0
| 0
|
2005-06-13 00:00:00-04:00
| 15.662398
| 15.796265
| 15.563453
| 15.714781
| 49,858,500
| 0
| 0
|
2005-06-14 00:00:00-04:00
| 15.668213
| 15.802079
| 15.534346
| 15.540167
| 37,499,600
| 0
| 0
|
2005-06-15 00:00:00-04:00
| 15.633289
| 15.703132
| 15.278251
| 15.679852
| 60,011,300
| 0
| 0
|
2005-06-16 00:00:00-04:00
| 15.697317
| 15.889386
| 15.604192
| 15.784622
| 51,069,500
| 0
| 0
|
2005-06-17 00:00:00-04:00
| 15.941769
| 16.069816
| 15.7497
| 15.784622
| 58,919,300
| 0
| 0
|
2005-06-20 00:00:00-04:00
| 15.668215
| 15.813722
| 15.540169
| 15.656574
| 35,186,800
| 0
| 0
|
2005-06-21 00:00:00-04:00
| 15.662395
| 15.866105
| 15.639114
| 15.819543
| 48,227,300
| 0
| 0
|
2005-06-22 00:00:00-04:00
| 15.895201
| 15.953404
| 15.743874
| 15.778796
| 32,816,100
| 0
| 0
|
2005-06-23 00:00:00-04:00
| 15.802084
| 16.023256
| 15.580914
| 15.580914
| 61,673,000
| 0
| 0
|
2005-06-24 00:00:00-04:00
| 15.633295
| 15.650755
| 15.161851
| 15.190953
| 63,600,500
| 0
| 0
|
2005-06-27 00:00:00-04:00
| 15.220053
| 15.284076
| 15.027983
| 15.051265
| 47,178,400
| 0
| 0
|
2005-06-28 00:00:00-04:00
| 14.998883
| 15.388842
| 14.975601
| 15.324819
| 55,753,700
| 0
| 0
|
2005-06-29 00:00:00-04:00
| 15.307356
| 15.383021
| 15.190951
| 15.278255
| 33,784,300
| 0
| 0
|
2005-06-30 00:00:00-04:00
| 15.371387
| 15.417949
| 15.138575
| 15.144396
| 45,129,600
| 0
| 0
|
2005-07-01 00:00:00-04:00
| 15.266614
| 15.348099
| 15.190951
| 15.254973
| 30,414,000
| 0
| 0
|
2005-07-05 00:00:00-04:00
| 15.208415
| 15.575093
| 15.179314
| 15.528531
| 42,739,100
| 0
| 0
|
2005-07-06 00:00:00-04:00
| 15.551807
| 15.708955
| 15.40048
| 15.423761
| 45,479,700
| 0
| 0
|
2005-07-07 00:00:00-04:00
| 15.2899
| 15.458688
| 15.220056
| 15.458688
| 45,597,400
| 0
| 0
|
2005-07-08 00:00:00-04:00
| 15.505243
| 15.877742
| 15.470321
| 15.877742
| 45,807,100
| 0
| 0
|
2005-07-11 00:00:00-04:00
| 15.941774
| 16.122204
| 15.912673
| 16.122204
| 45,578,400
| 0
| 0
|
2005-07-12 00:00:00-04:00
| 16.087277
| 16.215324
| 15.965051
| 16.1513
| 40,837,400
| 0
| 0
|
2005-07-13 00:00:00-04:00
| 16.116377
| 16.1804
| 16.029073
| 16.058174
| 44,086,700
| 0
| 0
|
2005-07-14 00:00:00-04:00
| 16.238602
| 16.372468
| 16.139657
| 16.226961
| 68,554,200
| 0
| 0
|
2005-07-15 00:00:00-04:00
| 16.273525
| 16.488876
| 16.186221
| 16.471415
| 43,558,000
| 0
| 0
|
2005-07-18 00:00:00-04:00
| 16.419037
| 16.48306
| 16.296811
| 16.430677
| 36,667,600
| 0
| 0
|
2005-07-19 00:00:00-04:00
| 16.657667
| 16.785713
| 16.53544
| 16.710049
| 90,418,200
| 0
| 0
|
2005-07-20 00:00:00-04:00
| 15.767159
| 15.976689
| 15.627472
| 15.970869
| 125,881,500
| 0
| 0
|
2005-07-21 00:00:00-04:00
| 16.017438
| 16.029078
| 15.703141
| 15.732244
| 62,008,800
| 0
| 0
|
2005-07-22 00:00:00-04:00
| 15.807898
| 15.85446
| 15.569266
| 15.569266
| 54,527,900
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.