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
|
|---|---|---|---|---|---|---|---|
2007-07-20 00:00:00-04:00
| 15.271857
| 15.283938
| 14.78857
| 14.830857
| 95,624,900
| 0
| 0
|
2007-07-23 00:00:00-04:00
| 14.873152
| 15.084589
| 14.842946
| 14.933562
| 56,431,300
| 0
| 0
|
2007-07-24 00:00:00-04:00
| 14.746279
| 15.042292
| 14.746279
| 14.818772
| 68,543,100
| 0
| 0
|
2007-07-25 00:00:00-04:00
| 14.909396
| 14.93356
| 14.722123
| 14.800656
| 50,743,000
| 0
| 0
|
2007-07-26 00:00:00-04:00
| 14.703997
| 14.764408
| 14.275079
| 14.4986
| 86,328,700
| 0
| 0
|
2007-07-27 00:00:00-04:00
| 14.432146
| 14.528803
| 14.214668
| 14.220709
| 79,410,500
| 0
| 0
|
2007-07-30 00:00:00-04:00
| 14.269034
| 14.589211
| 14.226746
| 14.407979
| 69,472,300
| 0
| 0
|
2007-07-31 00:00:00-04:00
| 14.559013
| 14.607341
| 14.250917
| 14.269041
| 61,619,000
| 0
| 0
|
2007-08-01 00:00:00-04:00
| 14.232787
| 14.474431
| 14.027391
| 14.377773
| 92,766,600
| 0
| 0
|
2007-08-02 00:00:00-04:00
| 14.359652
| 14.758363
| 14.250912
| 14.679829
| 74,873,100
| 0
| 0
|
2007-08-03 00:00:00-04:00
| 14.730209
| 14.863734
| 14.493506
| 14.511714
| 77,219,000
| 0.113
| 0
|
2007-08-06 00:00:00-04:00
| 14.596681
| 14.687721
| 14.43281
| 14.645235
| 64,096,700
| 0
| 0
|
2007-08-07 00:00:00-04:00
| 14.590612
| 14.760552
| 14.414602
| 14.645235
| 59,835,600
| 0
| 0
|
2007-08-08 00:00:00-04:00
| 14.766619
| 15.033669
| 14.67558
| 14.979045
| 75,754,600
| 0
| 0
|
2007-08-09 00:00:00-04:00
| 14.760556
| 15.015467
| 14.517784
| 14.517784
| 71,677,400
| 0
| 0
|
2007-08-10 00:00:00-04:00
| 14.475296
| 14.772692
| 14.26287
| 14.554196
| 68,821,100
| 0
| 0
|
2007-08-13 00:00:00-04:00
| 14.681653
| 14.760554
| 14.542058
| 14.578475
| 50,460,400
| 0
| 0
|
2007-08-14 00:00:00-04:00
| 14.602748
| 14.796966
| 14.432809
| 14.444946
| 55,469,500
| 0
| 0
|
2007-08-15 00:00:00-04:00
| 14.432802
| 14.560257
| 14.086851
| 14.09292
| 63,242,900
| 0
| 0
|
2007-08-16 00:00:00-04:00
| 14.099
| 14.317496
| 13.407099
| 14.0201
| 118,374,800
| 0
| 0
|
2007-08-17 00:00:00-04:00
| 14.505638
| 14.566331
| 14.165757
| 14.384253
| 94,355,000
| 0
| 0
|
2007-08-20 00:00:00-04:00
| 14.444954
| 14.742351
| 14.359984
| 14.633103
| 57,345,400
| 0
| 0
|
2007-08-21 00:00:00-04:00
| 14.511712
| 14.596682
| 14.390325
| 14.499573
| 58,065,500
| 0
| 0
|
2007-08-22 00:00:00-04:00
| 14.627031
| 14.687724
| 14.529922
| 14.657377
| 51,215,500
| 0
| 0
|
2007-08-23 00:00:00-04:00
| 14.742349
| 14.760556
| 14.566339
| 14.705933
| 38,610,600
| 0
| 0
|
2007-08-24 00:00:00-04:00
| 14.681651
| 15.100432
| 14.608819
| 15.04581
| 51,695,900
| 0
| 0
|
2007-08-27 00:00:00-04:00
| 14.997255
| 14.997255
| 14.790899
| 14.839454
| 45,799,500
| 0
| 0
|
2007-08-28 00:00:00-04:00
| 14.718067
| 14.87587
| 14.52385
| 14.542057
| 56,189,600
| 0
| 0
|
2007-08-29 00:00:00-04:00
| 14.742351
| 15.294658
| 14.699864
| 15.227895
| 82,168,400
| 0
| 0
|
2007-08-30 00:00:00-04:00
| 15.118643
| 15.549564
| 15.106504
| 15.343207
| 68,903,300
| 0
| 0
|
2007-08-31 00:00:00-04:00
| 15.513143
| 15.658806
| 15.494936
| 15.62846
| 56,843,900
| 0
| 0
|
2007-09-04 00:00:00-04:00
| 15.67095
| 16.041178
| 15.628465
| 15.889445
| 77,887,400
| 0
| 0
|
2007-09-05 00:00:00-04:00
| 15.774122
| 15.901578
| 15.652737
| 15.774122
| 59,594,700
| 0
| 0
|
2007-09-06 00:00:00-04:00
| 15.792334
| 15.919789
| 15.707363
| 15.871235
| 49,595,300
| 0
| 0
|
2007-09-07 00:00:00-04:00
| 15.59205
| 15.622396
| 15.33107
| 15.458525
| 65,685,000
| 0
| 0
|
2007-09-10 00:00:00-04:00
| 15.731636
| 15.913715
| 15.318923
| 15.385686
| 107,382,200
| 0
| 0
|
2007-09-11 00:00:00-04:00
| 15.482805
| 15.713438
| 15.331072
| 15.573844
| 61,962,300
| 0
| 0
|
2007-09-12 00:00:00-04:00
| 15.482796
| 15.689153
| 15.373548
| 15.452449
| 60,821,100
| 0
| 0
|
2007-09-13 00:00:00-04:00
| 15.51921
| 15.561695
| 15.324993
| 15.385686
| 65,045,000
| 0
| 0
|
2007-09-14 00:00:00-04:00
| 15.136848
| 15.28858
| 14.930491
| 15.130778
| 66,854,900
| 0
| 0
|
2007-09-17 00:00:00-04:00
| 15.094361
| 15.221816
| 15.027598
| 15.082222
| 46,370,300
| 0
| 0
|
2007-09-18 00:00:00-04:00
| 15.142918
| 15.47066
| 15.106502
| 15.422106
| 72,076,600
| 0
| 0
|
2007-09-19 00:00:00-04:00
| 15.555631
| 15.646672
| 15.434246
| 15.585979
| 69,117,900
| 0
| 0
|
2007-09-20 00:00:00-04:00
| 15.482799
| 15.755917
| 15.464591
| 15.664878
| 51,971,400
| 0
| 0
|
2007-09-21 00:00:00-04:00
| 15.786261
| 15.810538
| 15.634528
| 15.701291
| 70,411,400
| 0
| 0
|
2007-09-24 00:00:00-04:00
| 15.768056
| 15.925858
| 15.670947
| 15.768056
| 50,334,900
| 0
| 0
|
2007-09-25 00:00:00-04:00
| 15.677023
| 15.88338
| 15.634538
| 15.713439
| 50,665,900
| 0
| 0
|
2007-09-26 00:00:00-04:00
| 15.768059
| 15.998693
| 15.658811
| 15.725574
| 68,642,200
| 0
| 0
|
2007-09-27 00:00:00-04:00
| 15.834817
| 15.840887
| 15.598115
| 15.63453
| 47,541,400
| 0
| 0
|
2007-09-28 00:00:00-04:00
| 15.610256
| 15.792335
| 15.57991
| 15.695227
| 44,063,300
| 0
| 0
|
2007-10-01 00:00:00-04:00
| 15.80447
| 16.114003
| 15.695222
| 16.004757
| 54,672,800
| 0
| 0
|
2007-10-02 00:00:00-04:00
| 15.95014
| 16.132218
| 15.877307
| 16.010832
| 45,948,000
| 0
| 0
|
2007-10-03 00:00:00-04:00
| 15.713432
| 15.810541
| 15.519215
| 15.664878
| 76,290,500
| 0
| 0
|
2007-10-04 00:00:00-04:00
| 15.658812
| 15.677021
| 15.397833
| 15.537427
| 44,415,700
| 0
| 0
|
2007-10-05 00:00:00-04:00
| 15.658809
| 15.74378
| 15.470661
| 15.501008
| 72,211,600
| 0
| 0
|
2007-10-08 00:00:00-04:00
| 15.476735
| 15.634537
| 15.458527
| 15.573844
| 34,606,900
| 0
| 0
|
2007-10-09 00:00:00-04:00
| 15.585975
| 15.695222
| 15.507073
| 15.683084
| 43,878,600
| 0
| 0
|
2007-10-10 00:00:00-04:00
| 15.707364
| 15.737711
| 15.555631
| 15.707364
| 38,317,200
| 0
| 0
|
2007-10-11 00:00:00-04:00
| 15.701297
| 15.889445
| 15.270375
| 15.434247
| 91,274,900
| 0
| 0
|
2007-10-12 00:00:00-04:00
| 15.537416
| 15.58597
| 15.373544
| 15.507069
| 48,670,300
| 0
| 0
|
2007-10-15 00:00:00-04:00
| 15.561697
| 15.822678
| 15.519212
| 15.62846
| 74,615,900
| 0
| 0
|
2007-10-16 00:00:00-04:00
| 15.610254
| 15.768056
| 15.337136
| 15.464591
| 107,955,700
| 0
| 0
|
2007-10-17 00:00:00-04:00
| 16.259676
| 16.374992
| 15.931933
| 16.21719
| 187,866,100
| 0
| 0
|
2007-10-18 00:00:00-04:00
| 16.089728
| 16.374985
| 16.06545
| 16.368916
| 66,200,000
| 0
| 0
|
2007-10-19 00:00:00-04:00
| 16.290022
| 16.296091
| 15.944071
| 15.962278
| 80,777,400
| 0
| 0
|
2007-10-22 00:00:00-04:00
| 15.749849
| 16.198978
| 15.689156
| 16.168631
| 62,800,500
| 0
| 0
|
2007-10-23 00:00:00-04:00
| 16.156499
| 16.277884
| 15.87731
| 16.265745
| 67,310,100
| 0
| 0
|
2007-10-24 00:00:00-04:00
| 15.980488
| 16.016903
| 15.452458
| 15.78627
| 89,794,300
| 0
| 0
|
2007-10-25 00:00:00-04:00
| 15.889449
| 15.931934
| 15.494945
| 15.713439
| 57,691,300
| 0
| 0
|
2007-10-26 00:00:00-04:00
| 15.937996
| 16.053313
| 15.646669
| 15.743778
| 61,642,300
| 0
| 0
|
2007-10-29 00:00:00-04:00
| 15.81055
| 15.99263
| 15.780204
| 15.938006
| 53,264,600
| 0
| 0
|
2007-10-30 00:00:00-04:00
| 15.846955
| 16.004757
| 15.840886
| 15.944064
| 41,449,000
| 0
| 0
|
2007-10-31 00:00:00-04:00
| 16.004764
| 16.326437
| 15.992626
| 16.326437
| 64,819,100
| 0
| 0
|
2007-11-01 00:00:00-04:00
| 16.205049
| 16.435682
| 16.083662
| 16.083662
| 86,590,500
| 0
| 0
|
2007-11-02 00:00:00-04:00
| 16.235399
| 16.362854
| 16.022973
| 16.265745
| 58,633,800
| 0
| 0
|
2007-11-05 00:00:00-05:00
| 16.200525
| 16.474801
| 16.115195
| 16.358995
| 55,392,500
| 0.113
| 0
|
2007-11-06 00:00:00-05:00
| 16.432133
| 16.773454
| 16.432133
| 16.755169
| 69,334,400
| 0
| 0
|
2007-11-07 00:00:00-05:00
| 16.60279
| 16.78564
| 16.377275
| 16.395559
| 71,488,100
| 0
| 0
|
2007-11-08 00:00:00-05:00
| 16.389468
| 16.438228
| 15.414268
| 15.804348
| 91,404,900
| 0
| 0
|
2007-11-09 00:00:00-05:00
| 15.456936
| 15.633691
| 15.237516
| 15.32894
| 71,692,500
| 0
| 0
|
2007-11-12 00:00:00-05:00
| 15.487411
| 15.584931
| 15.298466
| 15.463032
| 72,660,600
| 0
| 0
|
2007-11-13 00:00:00-05:00
| 15.59712
| 15.932344
| 15.41427
| 15.932344
| 62,116,600
| 0
| 0
|
2007-11-14 00:00:00-05:00
| 16.15177
| 16.163961
| 15.706835
| 15.755595
| 63,262,500
| 0
| 0
|
2007-11-15 00:00:00-05:00
| 15.749493
| 15.883582
| 15.408173
| 15.560548
| 67,012,000
| 0
| 0
|
2007-11-16 00:00:00-05:00
| 15.560557
| 15.712932
| 15.341136
| 15.548367
| 80,440,400
| 0
| 0
|
2007-11-19 00:00:00-05:00
| 15.511791
| 15.603216
| 15.298465
| 15.34113
| 52,318,600
| 0
| 0
|
2007-11-20 00:00:00-05:00
| 15.450842
| 15.694642
| 15.182661
| 15.554457
| 74,694,200
| 0
| 0
|
2007-11-21 00:00:00-05:00
| 15.3777
| 15.414271
| 14.957145
| 15.011999
| 69,533,000
| 0
| 0
|
2007-11-23 00:00:00-05:00
| 15.103422
| 15.298462
| 14.963236
| 15.280176
| 36,581,600
| 0
| 0
|
2007-11-26 00:00:00-05:00
| 15.26189
| 15.43255
| 14.823049
| 14.853525
| 53,157,500
| 0
| 0
|
2007-11-27 00:00:00-05:00
| 15.085137
| 15.335032
| 14.926667
| 15.304558
| 62,931,100
| 0
| 0
|
2007-11-28 00:00:00-05:00
| 15.566643
| 16.035958
| 15.542262
| 15.962818
| 60,141,900
| 0
| 0
|
2007-11-29 00:00:00-05:00
| 15.889678
| 16.133478
| 15.853108
| 16.054243
| 43,272,300
| 0
| 0
|
2007-11-30 00:00:00-05:00
| 16.249286
| 16.249286
| 15.676355
| 15.895776
| 65,565,000
| 0
| 0
|
2007-12-03 00:00:00-05:00
| 15.865305
| 16.32243
| 15.853114
| 15.999394
| 56,131,600
| 0
| 0
|
2007-12-04 00:00:00-05:00
| 15.749493
| 16.163953
| 15.743397
| 16.035957
| 44,505,400
| 0
| 0
|
2007-12-05 00:00:00-05:00
| 16.389466
| 16.736881
| 16.389466
| 16.590601
| 68,523,700
| 0
| 0
|
2007-12-06 00:00:00-05:00
| 16.590605
| 17.059921
| 16.56013
| 17.053825
| 60,508,000
| 0
| 0
|
2007-12-07 00:00:00-05:00
| 16.92583
| 17.005064
| 16.803929
| 16.901449
| 47,506,200
| 0
| 0
|
2007-12-10 00:00:00-05:00
| 16.797836
| 16.992876
| 16.608891
| 16.931927
| 45,473,800
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.