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
|
|---|---|---|---|---|---|---|---|
2007-12-11 00:00:00-05:00
| 16.938022
| 16.956306
| 16.40166
| 16.413851
| 67,572,400
| 0
| 0
|
2007-12-12 00:00:00-05:00
| 16.718603
| 16.895358
| 16.389472
| 16.627178
| 56,574,000
| 0
| 0
|
2007-12-13 00:00:00-05:00
| 16.444317
| 16.761258
| 16.340702
| 16.554028
| 53,456,100
| 0
| 0
|
2007-12-14 00:00:00-05:00
| 16.346806
| 16.358996
| 15.962821
| 16.023771
| 68,738,500
| 0
| 0
|
2007-12-17 00:00:00-05:00
| 15.987199
| 16.017675
| 15.469123
| 15.676353
| 64,820,000
| 0
| 0
|
2007-12-18 00:00:00-05:00
| 15.798249
| 15.932338
| 15.597113
| 15.792153
| 44,708,400
| 0
| 0
|
2007-12-19 00:00:00-05:00
| 15.755588
| 15.999388
| 15.737302
| 15.962818
| 33,581,900
| 0
| 0
|
2007-12-20 00:00:00-05:00
| 16.170055
| 16.170055
| 15.853114
| 16.096914
| 40,096,600
| 0
| 0
|
2007-12-21 00:00:00-05:00
| 16.310235
| 16.432135
| 16.200525
| 16.432135
| 58,620,800
| 0
| 0
|
2007-12-24 00:00:00-05:00
| 16.346807
| 16.682033
| 16.304142
| 16.645462
| 22,486,400
| 0
| 0
|
2007-12-26 00:00:00-05:00
| 16.57841
| 16.742974
| 16.535744
| 16.730785
| 21,346,200
| 0
| 0
|
2007-12-27 00:00:00-05:00
| 16.675937
| 16.712507
| 16.316332
| 16.352901
| 29,577,500
| 0
| 0
|
2007-12-28 00:00:00-05:00
| 16.523561
| 16.621081
| 16.243191
| 16.310236
| 35,391,400
| 0
| 0
|
2007-12-31 00:00:00-05:00
| 16.230994
| 16.456509
| 16.206614
| 16.249279
| 23,687,800
| 0
| 0
|
2008-01-02 00:00:00-05:00
| 16.017664
| 16.054234
| 15.207029
| 15.450829
| 84,278,800
| 0
| 0
|
2008-01-03 00:00:00-05:00
| 15.46303
| 15.481314
| 14.859623
| 15.036379
| 85,190,500
| 0
| 0
|
2008-01-04 00:00:00-05:00
| 14.298884
| 14.384215
| 13.622339
| 13.817379
| 174,093,400
| 0
| 0
|
2008-01-07 00:00:00-05:00
| 13.896614
| 14.0368
| 13.628434
| 13.945374
| 112,063,700
| 0
| 0
|
2008-01-08 00:00:00-05:00
| 13.969754
| 14.097749
| 13.549198
| 13.567484
| 80,520,800
| 0
| 0
|
2008-01-09 00:00:00-05:00
| 13.652809
| 13.939275
| 13.56748
| 13.866135
| 73,239,600
| 0
| 0
|
2008-01-10 00:00:00-05:00
| 13.756419
| 13.835654
| 13.530904
| 13.738134
| 81,185,100
| 0
| 0
|
2008-01-11 00:00:00-05:00
| 13.561385
| 13.628431
| 13.268825
| 13.402915
| 75,915,200
| 0
| 0
|
2008-01-14 00:00:00-05:00
| 13.951463
| 14.140409
| 13.658903
| 14.067268
| 85,033,000
| 0
| 0
|
2008-01-15 00:00:00-05:00
| 14.018513
| 14.140413
| 13.719858
| 13.829568
| 129,312,400
| 0
| 0
|
2008-01-16 00:00:00-05:00
| 12.208291
| 12.42771
| 12.007156
| 12.116865
| 309,347,600
| 0
| 0
|
2008-01-17 00:00:00-05:00
| 12.202203
| 12.220488
| 11.708507
| 11.781648
| 172,761,000
| 0
| 0
|
2008-01-18 00:00:00-05:00
| 11.818215
| 11.976685
| 11.550036
| 11.58051
| 143,864,100
| 0
| 0
|
2008-01-22 00:00:00-05:00
| 11.09291
| 11.58051
| 11.001484
| 11.342805
| 146,951,600
| 0
| 0
|
2008-01-23 00:00:00-05:00
| 11.172147
| 12.318008
| 11.117292
| 12.177823
| 173,781,800
| 0
| 0
|
2008-01-24 00:00:00-05:00
| 12.281433
| 12.641038
| 12.232673
| 12.610563
| 90,383,900
| 0
| 0
|
2008-01-25 00:00:00-05:00
| 12.964077
| 12.970172
| 12.190011
| 12.190011
| 104,701,200
| 0
| 0
|
2008-01-28 00:00:00-05:00
| 12.116865
| 12.372855
| 11.958396
| 12.366761
| 68,633,200
| 0
| 0
|
2008-01-29 00:00:00-05:00
| 12.45819
| 12.561805
| 12.342384
| 12.49476
| 78,365,800
| 0
| 0
|
2008-01-30 00:00:00-05:00
| 12.409428
| 12.933598
| 12.366763
| 12.610563
| 96,055,500
| 0
| 0
|
2008-01-31 00:00:00-05:00
| 12.458188
| 13.006738
| 12.409428
| 12.860458
| 100,753,400
| 0
| 0
|
2008-02-01 00:00:00-05:00
| 13.04331
| 13.2993
| 12.9336
| 13.268826
| 66,087,600
| 0
| 0
|
2008-02-04 00:00:00-05:00
| 13.250542
| 13.256637
| 12.897032
| 12.921412
| 65,724,200
| 0
| 0
|
2008-02-05 00:00:00-05:00
| 12.687168
| 12.797545
| 12.325378
| 12.337643
| 85,581,600
| 0.128
| 0
|
2008-02-06 00:00:00-05:00
| 12.349901
| 12.527731
| 12.202733
| 12.214997
| 73,305,800
| 0
| 0
|
2008-02-07 00:00:00-05:00
| 12.055571
| 12.484813
| 11.957459
| 12.29472
| 76,942,200
| 0
| 0
|
2008-02-08 00:00:00-05:00
| 12.239535
| 12.466421
| 12.233404
| 12.429629
| 54,170,800
| 0
| 0
|
2008-02-11 00:00:00-05:00
| 12.509343
| 12.766889
| 12.356043
| 12.681041
| 53,777,900
| 0
| 0
|
2008-02-12 00:00:00-05:00
| 12.693302
| 12.87113
| 12.607453
| 12.815942
| 57,734,900
| 0
| 0
|
2008-02-13 00:00:00-05:00
| 12.914047
| 13.048952
| 12.791407
| 13.006027
| 49,788,900
| 0
| 0
|
2008-02-14 00:00:00-05:00
| 12.852728
| 12.871124
| 12.546126
| 12.546126
| 71,583,500
| 0
| 0
|
2008-02-15 00:00:00-05:00
| 12.454147
| 12.595184
| 12.25179
| 12.331507
| 78,256,600
| 0
| 0
|
2008-02-19 00:00:00-05:00
| 12.509337
| 12.681034
| 12.294716
| 12.362168
| 65,726,300
| 0
| 0
|
2008-02-20 00:00:00-05:00
| 12.374436
| 12.576793
| 12.362172
| 12.497076
| 72,005,800
| 0
| 0
|
2008-02-21 00:00:00-05:00
| 12.638111
| 12.871127
| 12.343773
| 12.448017
| 78,890,400
| 0
| 0
|
2008-02-22 00:00:00-05:00
| 12.552263
| 12.57066
| 11.963589
| 12.153682
| 134,283,800
| 0
| 0
|
2008-02-25 00:00:00-05:00
| 12.110756
| 12.251792
| 11.969719
| 12.227264
| 82,397,200
| 0
| 0
|
2008-02-26 00:00:00-05:00
| 12.141421
| 12.79755
| 12.123026
| 12.687173
| 81,112,100
| 0
| 0
|
2008-02-27 00:00:00-05:00
| 12.411222
| 12.809803
| 12.405089
| 12.736219
| 80,981,700
| 0
| 0
|
2008-02-28 00:00:00-05:00
| 12.595185
| 12.705561
| 12.46028
| 12.564525
| 56,138,700
| 0
| 0
|
2008-02-29 00:00:00-05:00
| 12.46641
| 12.503202
| 12.227262
| 12.245657
| 77,164,100
| 0
| 0
|
2008-03-03 00:00:00-05:00
| 12.300852
| 12.497077
| 12.221136
| 12.270192
| 75,603,600
| 0
| 0
|
2008-03-04 00:00:00-05:00
| 12.049438
| 12.294719
| 11.920666
| 12.264059
| 124,099,900
| 0
| 0
|
2008-03-05 00:00:00-05:00
| 12.28859
| 12.405098
| 12.165949
| 12.386703
| 62,225,500
| 0
| 0
|
2008-03-06 00:00:00-05:00
| 12.325378
| 12.398962
| 12.159813
| 12.184341
| 65,547,200
| 0
| 0
|
2008-03-07 00:00:00-05:00
| 12.14755
| 12.503208
| 12.110758
| 12.306983
| 73,715,200
| 0
| 0
|
2008-03-10 00:00:00-04:00
| 12.331511
| 12.570659
| 12.245661
| 12.337643
| 66,986,800
| 0
| 0
|
2008-03-11 00:00:00-04:00
| 12.558399
| 13.012169
| 12.540003
| 12.999906
| 78,159,700
| 0
| 0
|
2008-03-12 00:00:00-04:00
| 12.981508
| 13.177733
| 12.864999
| 12.950849
| 53,034,800
| 0
| 0
|
2008-03-13 00:00:00-04:00
| 12.766885
| 13.177731
| 12.717829
| 13.048959
| 66,660,600
| 0
| 0
|
2008-03-14 00:00:00-04:00
| 13.024425
| 13.147066
| 12.589052
| 12.668768
| 80,049,300
| 0
| 0
|
2008-03-17 00:00:00-04:00
| 12.368303
| 12.969242
| 12.356039
| 12.785281
| 67,466,600
| 0
| 0
|
2008-03-18 00:00:00-04:00
| 13.061219
| 13.337161
| 12.993768
| 13.337161
| 72,379,700
| 0
| 0
|
2008-03-19 00:00:00-04:00
| 13.202255
| 13.324895
| 12.926313
| 12.932446
| 69,668,600
| 0
| 0
|
2008-03-20 00:00:00-04:00
| 13.165464
| 13.343293
| 12.932447
| 13.337161
| 67,373,400
| 0
| 0
|
2008-03-24 00:00:00-04:00
| 13.343294
| 13.766404
| 13.337161
| 13.570178
| 53,798,700
| 0
| 0
|
2008-03-25 00:00:00-04:00
| 13.686685
| 13.735741
| 13.508856
| 13.656025
| 48,236,100
| 0
| 0
|
2008-03-26 00:00:00-04:00
| 13.508859
| 13.533386
| 13.312633
| 13.404614
| 51,872,200
| 0
| 0
|
2008-03-27 00:00:00-04:00
| 13.416875
| 13.435272
| 12.932446
| 12.932446
| 71,530,200
| 0
| 0
|
2008-03-28 00:00:00-04:00
| 12.999905
| 13.140942
| 12.711699
| 12.748492
| 59,424,400
| 0
| 0
|
2008-03-31 00:00:00-04:00
| 12.69943
| 13.079616
| 12.674902
| 12.987636
| 48,072,200
| 0
| 0
|
2008-04-01 00:00:00-04:00
| 13.189995
| 13.490464
| 13.122542
| 13.472068
| 55,507,200
| 0
| 0
|
2008-04-02 00:00:00-04:00
| 13.508855
| 13.508855
| 13.275838
| 13.398479
| 43,778,700
| 0
| 0
|
2008-04-03 00:00:00-04:00
| 13.306502
| 13.551783
| 13.202257
| 13.447538
| 45,300,800
| 0
| 0
|
2008-04-04 00:00:00-04:00
| 13.453671
| 13.600839
| 13.288106
| 13.410747
| 41,385,700
| 0
| 0
|
2008-04-07 00:00:00-04:00
| 13.441406
| 13.54565
| 13.281973
| 13.337161
| 39,684,800
| 0
| 0
|
2008-04-08 00:00:00-04:00
| 13.11641
| 13.208391
| 12.90179
| 12.926317
| 55,225,500
| 0
| 0
|
2008-04-09 00:00:00-04:00
| 12.914053
| 13.140939
| 12.736225
| 13.134807
| 63,451,700
| 0
| 0
|
2008-04-10 00:00:00-04:00
| 13.226789
| 13.760276
| 13.214524
| 13.539522
| 72,043,600
| 0
| 0
|
2008-04-11 00:00:00-04:00
| 13.373963
| 13.435283
| 12.944721
| 13.024437
| 66,927,100
| 0
| 0
|
2008-04-14 00:00:00-04:00
| 12.95085
| 13.061226
| 12.656512
| 12.687173
| 60,084,300
| 0
| 0
|
2008-04-15 00:00:00-04:00
| 12.822073
| 12.840469
| 12.57066
| 12.822073
| 93,477,400
| 0
| 0
|
2008-04-16 00:00:00-04:00
| 13.75414
| 13.784799
| 13.404614
| 13.570178
| 109,029,400
| 0
| 0
|
2008-04-17 00:00:00-04:00
| 13.594709
| 13.674425
| 13.441409
| 13.557918
| 57,733,400
| 0
| 0
|
2008-04-18 00:00:00-04:00
| 13.83999
| 13.876782
| 13.631501
| 13.827725
| 68,281,200
| 0
| 0
|
2008-04-21 00:00:00-04:00
| 13.797061
| 13.846117
| 13.692817
| 13.772532
| 47,810,500
| 0
| 0
|
2008-04-22 00:00:00-04:00
| 13.662162
| 13.741878
| 13.410749
| 13.484333
| 56,298,500
| 0
| 0
|
2008-04-23 00:00:00-04:00
| 13.606974
| 13.839991
| 13.490465
| 13.833858
| 61,977,900
| 0
| 0
|
2008-04-24 00:00:00-04:00
| 13.846124
| 14.115934
| 13.698956
| 13.913577
| 51,298,500
| 0
| 0
|
2008-04-25 00:00:00-04:00
| 13.876783
| 13.882915
| 13.527257
| 13.833858
| 47,604,400
| 0
| 0
|
2008-04-28 00:00:00-04:00
| 13.754139
| 14.005552
| 13.692818
| 13.925835
| 47,695,200
| 0
| 0
|
2008-04-29 00:00:00-04:00
| 13.87678
| 13.981025
| 13.766405
| 13.870649
| 40,664,300
| 0
| 0
|
2008-04-30 00:00:00-04:00
| 13.938101
| 13.956497
| 13.576311
| 13.649896
| 56,505,700
| 0
| 0
|
2008-05-01 00:00:00-04:00
| 13.71122
| 14.355083
| 13.71122
| 14.281499
| 71,506,000
| 0
| 0
|
2008-05-02 00:00:00-04:00
| 14.47772
| 14.50838
| 14.183382
| 14.459324
| 59,077,200
| 0
| 0
|
2008-05-05 00:00:00-04:00
| 14.422316
| 14.736918
| 14.298944
| 14.342124
| 38,631,100
| 0.14
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.