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
|
|---|---|---|---|---|---|---|---|
2007-02-27 00:00:00-05:00
| 12.314393
| 12.380502
| 12.025915
| 12.037935
| 99,034,300
| 0
| 0
|
2007-02-28 00:00:00-05:00
| 12.049958
| 12.140109
| 11.899709
| 11.93577
| 102,774,400
| 0
| 0
|
2007-03-01 00:00:00-05:00
| 11.731431
| 11.899709
| 11.623252
| 11.7735
| 108,287,900
| 0
| 0
|
2007-03-02 00:00:00-05:00
| 11.725422
| 11.779512
| 11.539114
| 11.551133
| 95,602,100
| 0
| 0
|
2007-03-05 00:00:00-05:00
| 11.406889
| 11.695366
| 11.358809
| 11.485019
| 88,237,400
| 0
| 0
|
2007-03-06 00:00:00-05:00
| 11.623255
| 11.659314
| 11.509065
| 11.659314
| 66,882,600
| 0
| 0
|
2007-03-07 00:00:00-05:00
| 11.635271
| 11.689361
| 11.466992
| 11.491033
| 68,343,100
| 0
| 0
|
2007-03-08 00:00:00-05:00
| 11.587194
| 11.611233
| 11.515074
| 11.557143
| 46,507,200
| 0
| 0
|
2007-03-09 00:00:00-05:00
| 11.63527
| 11.67133
| 11.448961
| 11.479012
| 51,056,700
| 0
| 0
|
2007-03-12 00:00:00-04:00
| 11.485024
| 11.803551
| 11.473004
| 11.707392
| 68,184,600
| 0
| 0
|
2007-03-13 00:00:00-04:00
| 11.593202
| 11.7134
| 11.491033
| 11.491033
| 66,226,600
| 0
| 0
|
2007-03-14 00:00:00-04:00
| 11.533104
| 11.563153
| 11.394874
| 11.557143
| 70,074,300
| 0
| 0
|
2007-03-15 00:00:00-04:00
| 11.545122
| 11.599212
| 11.424924
| 11.503053
| 52,048,300
| 0
| 0
|
2007-03-16 00:00:00-04:00
| 11.509061
| 11.55113
| 11.448961
| 11.509061
| 56,509,100
| 0
| 0
|
2007-03-19 00:00:00-04:00
| 11.539108
| 11.587188
| 11.38886
| 11.485019
| 59,139,800
| 0
| 0
|
2007-03-20 00:00:00-04:00
| 11.44295
| 11.497039
| 11.37083
| 11.4129
| 62,861,900
| 0
| 0
|
2007-03-21 00:00:00-04:00
| 11.448962
| 11.635271
| 11.364823
| 11.623251
| 61,537,800
| 0
| 0
|
2007-03-22 00:00:00-04:00
| 11.563153
| 11.605223
| 11.485024
| 11.515074
| 50,898,400
| 0
| 0
|
2007-03-23 00:00:00-04:00
| 11.533098
| 11.635267
| 11.515068
| 11.581178
| 37,566,600
| 0
| 0
|
2007-03-26 00:00:00-04:00
| 11.575172
| 11.623252
| 11.448963
| 11.593203
| 39,226,400
| 0
| 0
|
2007-03-27 00:00:00-04:00
| 11.569161
| 11.581181
| 11.442952
| 11.454971
| 50,285,100
| 0
| 0
|
2007-03-28 00:00:00-04:00
| 11.40689
| 11.448959
| 11.334771
| 11.334771
| 50,042,600
| 0
| 0
|
2007-03-29 00:00:00-04:00
| 11.424918
| 11.479008
| 11.268659
| 11.472998
| 71,000,900
| 0
| 0
|
2007-03-30 00:00:00-04:00
| 11.466993
| 11.527093
| 11.358814
| 11.497043
| 60,162,400
| 0
| 0
|
2007-04-02 00:00:00-04:00
| 11.509063
| 11.563153
| 11.436944
| 11.497043
| 54,240,600
| 0
| 0
|
2007-04-03 00:00:00-04:00
| 11.55113
| 11.65931
| 11.533101
| 11.60522
| 53,274,700
| 0
| 0
|
2007-04-04 00:00:00-04:00
| 11.629264
| 11.683354
| 11.557144
| 11.647293
| 49,475,500
| 0
| 0
|
2007-04-05 00:00:00-04:00
| 11.593205
| 11.767493
| 11.575175
| 11.767493
| 36,683,100
| 0
| 0
|
2007-04-09 00:00:00-04:00
| 11.94779
| 12.164148
| 11.929761
| 12.080009
| 117,593,100
| 0
| 0
|
2007-04-10 00:00:00-04:00
| 12.080008
| 12.464644
| 12.061977
| 12.428585
| 94,796,500
| 0
| 0
|
2007-04-11 00:00:00-04:00
| 12.374495
| 12.458634
| 12.272326
| 12.302375
| 90,710,100
| 0
| 0
|
2007-04-12 00:00:00-04:00
| 12.248291
| 12.35046
| 12.170162
| 12.320411
| 63,681,100
| 0
| 0
|
2007-04-13 00:00:00-04:00
| 12.266315
| 12.308385
| 12.170156
| 12.296365
| 44,046,400
| 0
| 0
|
2007-04-16 00:00:00-04:00
| 12.266314
| 12.458632
| 12.254294
| 12.434593
| 56,647,300
| 0
| 0
|
2007-04-17 00:00:00-04:00
| 12.422577
| 12.620905
| 12.416566
| 12.608885
| 104,587,400
| 0
| 0
|
2007-04-18 00:00:00-04:00
| 12.813224
| 12.909383
| 12.620905
| 12.831254
| 112,621,700
| 0
| 0
|
2007-04-19 00:00:00-04:00
| 12.717064
| 13.161801
| 12.705044
| 13.107711
| 97,553,200
| 0
| 0
|
2007-04-20 00:00:00-04:00
| 13.251945
| 13.342096
| 13.017558
| 13.318055
| 120,196,700
| 0
| 0
|
2007-04-23 00:00:00-04:00
| 13.239932
| 13.300031
| 13.095694
| 13.167812
| 55,767,600
| 0
| 0
|
2007-04-24 00:00:00-04:00
| 13.191851
| 13.27599
| 13.065641
| 13.185841
| 85,220,200
| 0
| 0
|
2007-04-25 00:00:00-04:00
| 13.215891
| 13.4022
| 13.101702
| 13.37816
| 68,950,800
| 0
| 0
|
2007-04-26 00:00:00-04:00
| 13.300025
| 13.354115
| 13.221896
| 13.275986
| 62,587,700
| 0
| 0
|
2007-04-27 00:00:00-04:00
| 13.17382
| 13.27599
| 13.113721
| 13.143771
| 48,819,400
| 0
| 0
|
2007-04-30 00:00:00-04:00
| 13.089677
| 13.131747
| 12.909378
| 12.921398
| 60,430,900
| 0
| 0
|
2007-05-01 00:00:00-04:00
| 12.95746
| 13.119729
| 12.891351
| 13.101699
| 60,719,800
| 0
| 0
|
2007-05-02 00:00:00-04:00
| 13.107711
| 13.26397
| 13.071651
| 13.179831
| 68,653,800
| 0
| 0
|
2007-05-03 00:00:00-04:00
| 13.356836
| 13.368917
| 13.115191
| 13.133315
| 71,127,400
| 0.113
| 0
|
2007-05-04 00:00:00-04:00
| 13.260176
| 13.302463
| 13.1756
| 13.22997
| 53,037,600
| 0
| 0
|
2007-05-07 00:00:00-04:00
| 13.242051
| 13.368913
| 13.199763
| 13.266214
| 36,978,500
| 0
| 0
|
2007-05-08 00:00:00-04:00
| 13.278295
| 13.4112
| 13.169556
| 13.380994
| 49,529,000
| 0
| 0
|
2007-05-09 00:00:00-04:00
| 13.314544
| 13.598474
| 13.260174
| 13.574309
| 72,643,900
| 0
| 0
|
2007-05-10 00:00:00-04:00
| 13.50786
| 13.713257
| 13.320586
| 13.417243
| 65,528,600
| 0
| 0
|
2007-05-11 00:00:00-04:00
| 13.483694
| 13.532022
| 13.374954
| 13.45953
| 46,752,400
| 0
| 0
|
2007-05-14 00:00:00-04:00
| 13.507865
| 13.556193
| 13.284344
| 13.362879
| 50,199,300
| 0
| 0
|
2007-05-15 00:00:00-04:00
| 13.338712
| 13.507863
| 13.229973
| 13.296425
| 57,409,000
| 0
| 0
|
2007-05-16 00:00:00-04:00
| 13.320588
| 13.435369
| 13.236014
| 13.399123
| 60,776,000
| 0
| 0
|
2007-05-17 00:00:00-04:00
| 13.471611
| 13.568268
| 13.399118
| 13.429323
| 58,022,700
| 0
| 0
|
2007-05-18 00:00:00-04:00
| 13.707218
| 13.743465
| 13.598479
| 13.71326
| 68,319,300
| 0
| 0
|
2007-05-21 00:00:00-04:00
| 13.713261
| 13.828041
| 13.610563
| 13.670973
| 51,141,900
| 0
| 0
|
2007-05-22 00:00:00-04:00
| 13.828037
| 13.942818
| 13.707216
| 13.888448
| 66,447,600
| 0
| 0
|
2007-05-23 00:00:00-04:00
| 13.888448
| 13.979064
| 13.683051
| 13.695133
| 63,578,800
| 0
| 0
|
2007-05-24 00:00:00-04:00
| 13.725339
| 13.743463
| 13.181642
| 13.272258
| 86,970,900
| 0
| 0
|
2007-05-25 00:00:00-04:00
| 13.362875
| 13.471614
| 13.314547
| 13.387039
| 38,037,600
| 0
| 0
|
2007-05-29 00:00:00-04:00
| 13.39308
| 13.550149
| 13.362875
| 13.471614
| 48,537,900
| 0
| 0
|
2007-05-30 00:00:00-04:00
| 13.332671
| 13.471615
| 13.199767
| 13.338712
| 58,288,200
| 0
| 0
|
2007-05-31 00:00:00-04:00
| 13.374958
| 13.405164
| 13.242055
| 13.399123
| 49,304,200
| 0
| 0
|
2007-06-01 00:00:00-04:00
| 13.495778
| 13.652846
| 13.483695
| 13.50786
| 48,706,100
| 0
| 0
|
2007-06-04 00:00:00-04:00
| 13.435368
| 13.616601
| 13.362875
| 13.387039
| 48,184,200
| 0
| 0
|
2007-06-05 00:00:00-04:00
| 13.362873
| 13.435365
| 13.205804
| 13.266214
| 55,921,800
| 0
| 0
|
2007-06-06 00:00:00-04:00
| 13.217895
| 13.272265
| 12.964169
| 12.982293
| 69,039,300
| 0
| 0
|
2007-06-07 00:00:00-04:00
| 12.879586
| 13.066859
| 12.861463
| 12.873545
| 65,427,200
| 0
| 0
|
2007-06-08 00:00:00-04:00
| 12.958116
| 13.217881
| 12.897705
| 13.187676
| 60,978,800
| 0
| 0
|
2007-06-11 00:00:00-04:00
| 13.139356
| 13.338712
| 13.10311
| 13.248096
| 42,220,000
| 0
| 0
|
2007-06-12 00:00:00-04:00
| 13.205811
| 13.59244
| 13.193729
| 13.411208
| 59,703,700
| 0
| 0
|
2007-06-13 00:00:00-04:00
| 13.45349
| 13.821995
| 13.411203
| 13.695133
| 75,402,700
| 0
| 0
|
2007-06-14 00:00:00-04:00
| 13.677004
| 14.214661
| 13.670963
| 14.033428
| 85,675,800
| 0
| 0
|
2007-06-15 00:00:00-04:00
| 14.486515
| 14.649625
| 14.377775
| 14.643583
| 159,229,100
| 0
| 0
|
2007-06-18 00:00:00-04:00
| 14.607335
| 14.685868
| 14.383814
| 14.601294
| 56,919,200
| 0
| 0
|
2007-06-19 00:00:00-04:00
| 14.522763
| 14.770448
| 14.474434
| 14.55901
| 67,154,400
| 0
| 0
|
2007-06-20 00:00:00-04:00
| 14.631505
| 14.71004
| 14.438191
| 14.462356
| 62,999,600
| 0
| 0
|
2007-06-21 00:00:00-04:00
| 14.420064
| 14.728159
| 14.371736
| 14.67379
| 56,127,800
| 0
| 0
|
2007-06-22 00:00:00-04:00
| 14.613375
| 14.637538
| 14.311321
| 14.317362
| 70,452,900
| 0
| 0
|
2007-06-25 00:00:00-04:00
| 14.347572
| 14.432147
| 14.075723
| 14.184463
| 50,088,600
| 0
| 0
|
2007-06-26 00:00:00-04:00
| 14.244867
| 14.329442
| 14.099882
| 14.124045
| 49,305,100
| 0
| 0
|
2007-06-27 00:00:00-04:00
| 14.069681
| 14.407981
| 14.063639
| 14.371735
| 50,784,400
| 0
| 0
|
2007-06-28 00:00:00-04:00
| 14.577132
| 14.601297
| 14.414024
| 14.45027
| 47,660,000
| 0
| 0
|
2007-06-29 00:00:00-04:00
| 14.474431
| 14.6315
| 14.226747
| 14.341528
| 50,633,200
| 0
| 0
|
2007-07-02 00:00:00-04:00
| 14.426106
| 14.679831
| 14.414025
| 14.661709
| 48,790,600
| 0
| 0
|
2007-07-03 00:00:00-04:00
| 14.685874
| 14.861066
| 14.655669
| 14.855024
| 29,204,400
| 0
| 0
|
2007-07-05 00:00:00-04:00
| 14.78857
| 14.915434
| 14.758366
| 14.861064
| 36,687,300
| 0
| 0
|
2007-07-06 00:00:00-04:00
| 14.812734
| 15.01209
| 14.806693
| 14.909391
| 51,408,200
| 0
| 0
|
2007-07-09 00:00:00-04:00
| 14.987929
| 15.114792
| 14.975847
| 15.078545
| 76,331,300
| 0
| 0
|
2007-07-10 00:00:00-04:00
| 14.969803
| 15.211446
| 14.951679
| 15.084582
| 64,931,900
| 0
| 0
|
2007-07-11 00:00:00-04:00
| 14.993966
| 15.042295
| 14.770447
| 14.842939
| 56,054,600
| 0
| 0
|
2007-07-12 00:00:00-04:00
| 14.951675
| 15.70681
| 14.842935
| 15.70681
| 134,702,600
| 0
| 0
|
2007-07-13 00:00:00-04:00
| 15.585996
| 15.706819
| 15.513504
| 15.688695
| 64,189,600
| 0
| 0
|
2007-07-16 00:00:00-04:00
| 15.664531
| 15.730984
| 15.60412
| 15.676614
| 50,045,600
| 0
| 0
|
2007-07-17 00:00:00-04:00
| 15.74306
| 16.020951
| 15.694732
| 15.90617
| 122,061,900
| 0
| 0
|
2007-07-18 00:00:00-04:00
| 15.078543
| 15.308105
| 14.987927
| 15.138954
| 134,435,700
| 0
| 0
|
2007-07-19 00:00:00-04:00
| 15.181238
| 15.296018
| 15.157074
| 15.259772
| 62,612,300
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.