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
|
|---|---|---|---|---|---|---|---|
2008-05-06 00:00:00-04:00
| 14.23725
| 14.625875
| 14.23725
| 14.545683
| 46,003,800
| 0
| 0
|
2008-05-07 00:00:00-04:00
| 14.558026
| 14.644386
| 14.274267
| 14.292773
| 54,228,300
| 0
| 0
|
2008-05-08 00:00:00-04:00
| 14.42231
| 14.56419
| 14.255757
| 14.434648
| 50,106,000
| 0
| 0
|
2008-05-09 00:00:00-04:00
| 14.274265
| 14.539518
| 14.268097
| 14.416145
| 40,044,600
| 0
| 0
|
2008-05-12 00:00:00-04:00
| 14.409973
| 14.625875
| 14.311275
| 14.582695
| 34,425,100
| 0
| 0
|
2008-05-13 00:00:00-04:00
| 14.582696
| 14.761587
| 14.558022
| 14.65672
| 39,476,600
| 0
| 0
|
2008-05-14 00:00:00-04:00
| 14.712242
| 14.983663
| 14.656724
| 14.706073
| 59,397,400
| 0
| 0
|
2008-05-15 00:00:00-04:00
| 14.75542
| 15.415465
| 14.712239
| 15.403128
| 77,447,300
| 0
| 0
|
2008-05-16 00:00:00-04:00
| 15.415466
| 15.421635
| 15.12554
| 15.421635
| 59,985,800
| 0
| 0
|
2008-05-19 00:00:00-04:00
| 15.545009
| 15.600527
| 15.292095
| 15.347611
| 61,246,100
| 0
| 0
|
2008-05-20 00:00:00-04:00
| 15.144042
| 15.187224
| 14.681393
| 14.860285
| 73,929,600
| 0
| 0
|
2008-05-21 00:00:00-04:00
| 14.730739
| 14.928137
| 14.508668
| 14.595029
| 64,445,700
| 0
| 0
|
2008-05-22 00:00:00-04:00
| 14.693734
| 14.884962
| 14.638216
| 14.730745
| 41,170,000
| 0
| 0
|
2008-05-23 00:00:00-04:00
| 14.644386
| 14.693735
| 14.237255
| 14.440821
| 59,073,500
| 0
| 0
|
2008-05-27 00:00:00-04:00
| 14.366796
| 14.632047
| 14.354458
| 14.558023
| 52,821,500
| 0
| 0
|
2008-05-28 00:00:00-04:00
| 14.681392
| 14.68756
| 14.274261
| 14.477826
| 50,288,400
| 0
| 0
|
2008-05-29 00:00:00-04:00
| 14.354451
| 14.385294
| 14.064523
| 14.274258
| 54,937,400
| 0
| 0
|
2008-05-30 00:00:00-04:00
| 14.360628
| 14.527181
| 14.231086
| 14.298942
| 55,484,500
| 0
| 0
|
2008-06-02 00:00:00-04:00
| 14.218741
| 14.422306
| 14.076862
| 14.311272
| 50,569,500
| 0
| 0
|
2008-06-03 00:00:00-04:00
| 14.372962
| 14.61354
| 14.095373
| 14.150891
| 65,482,900
| 0
| 0
|
2008-06-04 00:00:00-04:00
| 14.070701
| 14.607375
| 14.070701
| 14.484001
| 57,510,100
| 0
| 0
|
2008-06-05 00:00:00-04:00
| 14.570354
| 14.804762
| 14.4038
| 14.72457
| 51,960,800
| 0
| 0
|
2008-06-06 00:00:00-04:00
| 14.595033
| 14.619708
| 14.126215
| 14.126215
| 69,864,000
| 0
| 0
|
2008-06-09 00:00:00-04:00
| 14.237258
| 14.249595
| 13.780777
| 14.039861
| 57,224,700
| 0
| 0
|
2008-06-10 00:00:00-04:00
| 13.762266
| 14.126217
| 13.762266
| 13.990507
| 56,570,700
| 0
| 0
|
2008-06-11 00:00:00-04:00
| 13.904142
| 13.965828
| 13.441493
| 13.45383
| 59,797,500
| 0
| 0
|
2008-06-12 00:00:00-04:00
| 13.601882
| 13.947327
| 13.497015
| 13.601882
| 60,253,600
| 0
| 0
|
2008-06-13 00:00:00-04:00
| 13.719083
| 14.002842
| 13.68824
| 13.978167
| 43,003,400
| 0
| 0
|
2008-06-16 00:00:00-04:00
| 13.84863
| 14.237254
| 13.823954
| 14.101544
| 44,772,000
| 0
| 0
|
2008-06-17 00:00:00-04:00
| 14.150895
| 14.194076
| 13.922655
| 13.928823
| 43,990,500
| 0
| 0
|
2008-06-18 00:00:00-04:00
| 13.786944
| 13.99051
| 13.700582
| 13.743764
| 41,535,000
| 0
| 0
|
2008-06-19 00:00:00-04:00
| 13.700582
| 14.249593
| 13.657402
| 14.095377
| 48,519,900
| 0
| 0
|
2008-06-20 00:00:00-04:00
| 14.021348
| 14.027517
| 13.762265
| 13.799277
| 71,018,300
| 0
| 0
|
2008-06-23 00:00:00-04:00
| 13.87947
| 14.009011
| 13.762265
| 13.793109
| 46,279,200
| 0
| 0
|
2008-06-24 00:00:00-04:00
| 13.694412
| 14.0707
| 13.682075
| 13.823954
| 46,126,600
| 0
| 0
|
2008-06-25 00:00:00-04:00
| 13.836293
| 14.187906
| 13.830124
| 13.972003
| 54,778,100
| 0
| 0
|
2008-06-26 00:00:00-04:00
| 13.793114
| 13.891813
| 13.318128
| 13.318128
| 56,482,100
| 0
| 0
|
2008-06-27 00:00:00-04:00
| 13.324291
| 13.472338
| 13.089881
| 13.256435
| 60,068,800
| 0
| 0
|
2008-06-30 00:00:00-04:00
| 13.20709
| 13.509353
| 13.163909
| 13.25027
| 50,166,900
| 0
| 0
|
2008-07-01 00:00:00-04:00
| 13.13306
| 13.466166
| 13.028193
| 13.305781
| 66,857,400
| 0
| 0
|
2008-07-02 00:00:00-04:00
| 13.342799
| 13.453835
| 12.873982
| 12.910994
| 47,772,900
| 0
| 0
|
2008-07-03 00:00:00-04:00
| 12.719765
| 12.8308
| 12.497693
| 12.744439
| 41,363,800
| 0
| 0
|
2008-07-07 00:00:00-04:00
| 12.818461
| 13.114556
| 12.516197
| 12.775279
| 47,325,800
| 0
| 0
|
2008-07-08 00:00:00-04:00
| 12.769111
| 13.034363
| 12.528533
| 12.904821
| 58,443,500
| 0
| 0
|
2008-07-09 00:00:00-04:00
| 12.867813
| 12.892487
| 12.18926
| 12.220103
| 68,343,100
| 0
| 0
|
2008-07-10 00:00:00-04:00
| 12.244774
| 12.81229
| 12.158412
| 12.719761
| 93,629,500
| 0
| 0
|
2008-07-11 00:00:00-04:00
| 12.510031
| 13.065209
| 12.331139
| 12.732101
| 74,358,200
| 0
| 0
|
2008-07-14 00:00:00-04:00
| 12.966507
| 13.046699
| 12.534701
| 12.627231
| 49,072,300
| 0
| 0
|
2008-07-15 00:00:00-04:00
| 12.491522
| 13.065206
| 12.473015
| 12.775279
| 100,047,200
| 0
| 0
|
2008-07-16 00:00:00-04:00
| 12.972682
| 13.046705
| 12.479189
| 12.898658
| 87,306,000
| 0
| 0
|
2008-07-17 00:00:00-04:00
| 13.108391
| 13.817787
| 12.97885
| 13.564872
| 94,030,200
| 0
| 0
|
2008-07-18 00:00:00-04:00
| 13.503179
| 13.675902
| 13.244096
| 13.626553
| 54,733,400
| 0
| 0
|
2008-07-21 00:00:00-04:00
| 13.694408
| 13.725251
| 13.540192
| 13.626553
| 48,686,600
| 0
| 0
|
2008-07-22 00:00:00-04:00
| 13.398312
| 13.645059
| 13.342794
| 13.626553
| 74,321,500
| 0
| 0
|
2008-07-23 00:00:00-04:00
| 13.694412
| 13.953496
| 13.583376
| 13.756098
| 56,708,400
| 0
| 0
|
2008-07-24 00:00:00-04:00
| 13.601882
| 13.6574
| 13.336631
| 13.367474
| 61,416,300
| 0
| 0
|
2008-07-25 00:00:00-04:00
| 13.447662
| 13.620385
| 13.299615
| 13.577205
| 40,234,600
| 0
| 0
|
2008-07-28 00:00:00-04:00
| 13.490847
| 13.571039
| 13.330462
| 13.367474
| 49,863,200
| 0
| 0
|
2008-07-29 00:00:00-04:00
| 13.36747
| 13.725252
| 13.348964
| 13.712914
| 47,493,600
| 0
| 0
|
2008-07-30 00:00:00-04:00
| 13.756095
| 13.848626
| 13.126893
| 13.712914
| 52,616,100
| 0
| 0
|
2008-07-31 00:00:00-04:00
| 13.564867
| 13.941155
| 13.521686
| 13.68824
| 65,269,400
| 0
| 0
|
2008-08-01 00:00:00-04:00
| 13.830115
| 13.891802
| 13.558694
| 13.786935
| 42,123,200
| 0
| 0
|
2008-08-04 00:00:00-04:00
| 13.817785
| 13.972001
| 13.675906
| 13.891809
| 41,598,200
| 0
| 0
|
2008-08-05 00:00:00-04:00
| 14.121473
| 14.30769
| 13.941463
| 14.289069
| 54,578,500
| 0.14
| 0
|
2008-08-06 00:00:00-04:00
| 14.239414
| 14.295279
| 13.941465
| 14.152512
| 49,927,000
| 0
| 0
|
2008-08-07 00:00:00-04:00
| 14.102854
| 14.928417
| 14.09044
| 14.692542
| 113,395,100
| 0
| 0
|
2008-08-08 00:00:00-04:00
| 14.735994
| 15.083599
| 14.649093
| 15.040149
| 69,455,500
| 0
| 0
|
2008-08-11 00:00:00-04:00
| 14.959454
| 15.356717
| 14.853931
| 15.133256
| 51,679,900
| 0
| 0
|
2008-08-12 00:00:00-04:00
| 15.083602
| 15.263613
| 14.928421
| 15.220162
| 51,900,400
| 0
| 0
|
2008-08-13 00:00:00-04:00
| 15.077389
| 15.362921
| 14.916
| 14.971866
| 46,340,500
| 0
| 0
|
2008-08-14 00:00:00-04:00
| 14.841516
| 15.201536
| 14.748407
| 15.120842
| 50,431,900
| 0
| 0
|
2008-08-15 00:00:00-04:00
| 15.114635
| 15.207744
| 15.009112
| 15.05877
| 43,120,100
| 0
| 0
|
2008-08-18 00:00:00-04:00
| 15.0836
| 15.133258
| 14.822895
| 14.90359
| 45,839,600
| 0
| 0
|
2008-08-19 00:00:00-04:00
| 14.779439
| 14.947035
| 14.5746
| 14.64288
| 66,159,500
| 0
| 0
|
2008-08-20 00:00:00-04:00
| 14.735991
| 14.773234
| 14.369763
| 14.518737
| 54,152,400
| 0
| 0
|
2008-08-21 00:00:00-04:00
| 14.357347
| 14.444249
| 14.152508
| 14.307689
| 54,971,900
| 0
| 0
|
2008-08-22 00:00:00-04:00
| 14.400799
| 14.599431
| 14.226996
| 14.580809
| 45,352,600
| 0
| 0
|
2008-08-25 00:00:00-04:00
| 14.444247
| 14.500112
| 14.233201
| 14.258029
| 42,328,200
| 0
| 0
|
2008-08-26 00:00:00-04:00
| 14.233202
| 14.388383
| 14.059399
| 14.369761
| 39,519,900
| 0
| 0
|
2008-08-27 00:00:00-04:00
| 14.338731
| 14.636679
| 14.289073
| 14.531156
| 39,153,600
| 0
| 0
|
2008-08-28 00:00:00-04:00
| 14.64288
| 14.717367
| 14.562186
| 14.64288
| 30,305,300
| 0
| 0
|
2008-08-29 00:00:00-04:00
| 14.450459
| 14.524945
| 14.183547
| 14.195962
| 53,554,000
| 0
| 0
|
2008-09-02 00:00:00-04:00
| 14.444259
| 14.574611
| 13.947679
| 14.015959
| 44,071,100
| 0
| 0
|
2008-09-03 00:00:00-04:00
| 14.022164
| 14.022164
| 13.351782
| 13.370404
| 73,837,200
| 0
| 0
|
2008-09-04 00:00:00-04:00
| 13.32695
| 13.35178
| 12.724848
| 12.737263
| 87,863,800
| 0
| 0
|
2008-09-05 00:00:00-04:00
| 12.631741
| 12.935895
| 12.507595
| 12.793129
| 67,373,000
| 0
| 0
|
2008-09-08 00:00:00-04:00
| 13.022795
| 13.097282
| 12.737262
| 13.016587
| 63,278,600
| 0
| 0
|
2008-09-09 00:00:00-04:00
| 12.917267
| 12.973132
| 12.55104
| 12.61932
| 71,239,500
| 0
| 0
|
2008-09-10 00:00:00-04:00
| 12.855198
| 12.861405
| 12.501385
| 12.5138
| 66,190,200
| 0
| 0
|
2008-09-11 00:00:00-04:00
| 12.395865
| 12.538632
| 12.209648
| 12.532425
| 85,607,000
| 0
| 0
|
2008-09-12 00:00:00-04:00
| 12.327583
| 12.544835
| 12.15378
| 12.5138
| 61,077,400
| 0
| 0
|
2008-09-15 00:00:00-04:00
| 12.079291
| 12.526213
| 11.998597
| 12.01722
| 75,521,100
| 0
| 0
|
2008-09-16 00:00:00-04:00
| 11.663408
| 12.321376
| 11.514434
| 12.091707
| 103,752,800
| 0
| 0
|
2008-09-17 00:00:00-04:00
| 11.955147
| 12.10412
| 11.514432
| 11.514432
| 93,136,100
| 0
| 0
|
2008-09-18 00:00:00-04:00
| 11.657197
| 12.222055
| 11.117166
| 11.955144
| 126,532,800
| 0
| 0
|
2008-09-19 00:00:00-04:00
| 12.513802
| 12.551045
| 11.396499
| 11.936528
| 107,675,000
| 0
| 0
|
2008-09-22 00:00:00-04:00
| 11.880662
| 12.11033
| 11.464776
| 11.483398
| 48,899,300
| 0
| 0
|
2008-09-23 00:00:00-04:00
| 11.570297
| 11.92411
| 11.483396
| 11.56409
| 64,671,800
| 0
| 0
|
2008-09-24 00:00:00-04:00
| 11.650996
| 11.806177
| 11.495815
| 11.607546
| 67,876,800
| 0
| 0
|
2008-09-25 00:00:00-04:00
| 11.756516
| 11.793759
| 11.495812
| 11.526848
| 69,705,600
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.