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
|
|---|---|---|---|---|---|---|---|
2008-09-26 00:00:00-04:00
| 11.309596
| 12.042051
| 11.290975
| 11.917907
| 68,353,700
| 0
| 0
|
2008-09-29 00:00:00-04:00
| 11.644785
| 11.793758
| 10.719906
| 10.719906
| 93,067,800
| 0
| 0
|
2008-09-30 00:00:00-04:00
| 11.222692
| 11.669613
| 11.048889
| 11.626163
| 84,089,900
| 0
| 0
|
2008-10-01 00:00:00-04:00
| 11.483398
| 11.601336
| 11.210279
| 11.495812
| 74,450,600
| 0
| 0
|
2008-10-02 00:00:00-04:00
| 11.322009
| 11.334424
| 10.633005
| 10.676456
| 80,680,400
| 0
| 0
|
2008-10-03 00:00:00-04:00
| 10.862674
| 11.11717
| 10.676457
| 10.744736
| 83,407,600
| 0
| 0
|
2008-10-06 00:00:00-04:00
| 10.533687
| 10.813013
| 10.049523
| 10.508859
| 111,110,100
| 0
| 0
|
2008-10-07 00:00:00-04:00
| 10.601968
| 10.8006
| 9.931586
| 9.944001
| 90,115,400
| 0
| 0
|
2008-10-08 00:00:00-04:00
| 9.689504
| 10.446787
| 9.615017
| 10.086767
| 124,271,200
| 0
| 0
|
2008-10-09 00:00:00-04:00
| 10.372297
| 10.583343
| 9.646051
| 9.683294
| 106,013,200
| 0
| 0
|
2008-10-10 00:00:00-04:00
| 9.31707
| 9.863307
| 8.851527
| 9.4288
| 166,831,600
| 0
| 0
|
2008-10-13 00:00:00-04:00
| 10.043317
| 10.601969
| 9.739162
| 10.546103
| 99,262,800
| 0
| 0
|
2008-10-14 00:00:00-04:00
| 10.819222
| 10.837843
| 9.701919
| 9.888136
| 124,442,300
| 0
| 0
|
2008-10-15 00:00:00-04:00
| 10.018488
| 10.192291
| 9.298448
| 9.304655
| 141,131,200
| 0
| 0
|
2008-10-16 00:00:00-04:00
| 9.453628
| 9.912965
| 8.988085
| 9.8571
| 120,891,700
| 0
| 0
|
2008-10-17 00:00:00-04:00
| 9.534324
| 10.124012
| 9.478459
| 9.621225
| 93,872,200
| 0
| 0
|
2008-10-20 00:00:00-04:00
| 9.621223
| 9.999865
| 9.583979
| 9.956414
| 74,062,300
| 0
| 0
|
2008-10-21 00:00:00-04:00
| 9.751575
| 9.863305
| 9.441213
| 9.466042
| 78,715,200
| 0
| 0
|
2008-10-22 00:00:00-04:00
| 9.428802
| 9.428802
| 8.845321
| 9.05016
| 78,516,000
| 0
| 0
|
2008-10-23 00:00:00-04:00
| 9.062571
| 9.279825
| 8.628064
| 9.006706
| 85,195,700
| 0
| 0
|
2008-10-24 00:00:00-04:00
| 8.311498
| 9.217755
| 8.299083
| 8.863942
| 96,012,400
| 0
| 0
|
2008-10-27 00:00:00-04:00
| 8.727382
| 9.223961
| 8.603237
| 8.84532
| 80,541,800
| 0
| 0
|
2008-10-28 00:00:00-04:00
| 9.050158
| 9.875721
| 8.913598
| 9.844685
| 102,361,500
| 0
| 0
|
2008-10-29 00:00:00-04:00
| 9.683296
| 9.788819
| 9.254996
| 9.273618
| 99,351,500
| 0
| 0
|
2008-10-30 00:00:00-04:00
| 9.615016
| 10.198497
| 9.484664
| 10.037108
| 134,857,200
| 0
| 0
|
2008-10-31 00:00:00-04:00
| 9.912963
| 10.235739
| 9.695709
| 9.950207
| 94,902,700
| 0
| 0
|
2008-11-03 00:00:00-05:00
| 10.01228
| 10.142633
| 9.683297
| 9.708126
| 54,065,800
| 0
| 0
|
2008-11-04 00:00:00-05:00
| 10.043318
| 10.173669
| 9.81365
| 10.092976
| 71,411,200
| 0
| 0
|
2008-11-05 00:00:00-05:00
| 10.042884
| 10.092973
| 9.360418
| 9.429291
| 68,927,600
| 0.14
| 0
|
2008-11-06 00:00:00-05:00
| 9.141276
| 9.253976
| 8.627861
| 8.684212
| 108,708,400
| 0
| 0
|
2008-11-07 00:00:00-05:00
| 8.8157
| 9.241459
| 8.778134
| 9.160064
| 73,428,200
| 0
| 0
|
2008-11-10 00:00:00-05:00
| 9.397989
| 9.429294
| 8.909618
| 8.984753
| 52,853,700
| 0
| 0
|
2008-11-11 00:00:00-05:00
| 8.784395
| 8.878312
| 8.427509
| 8.721784
| 84,853,800
| 0
| 0
|
2008-11-12 00:00:00-05:00
| 8.483862
| 8.74683
| 8.458817
| 8.465078
| 72,675,400
| 0
| 0
|
2008-11-13 00:00:00-05:00
| 8.164543
| 9.041104
| 8.058103
| 9.034843
| 143,460,400
| 0
| 0
|
2008-11-14 00:00:00-05:00
| 8.80944
| 8.840746
| 8.289764
| 8.339853
| 74,873,700
| 0
| 0
|
2008-11-17 00:00:00-05:00
| 8.270985
| 8.440036
| 8.139501
| 8.139501
| 60,210,900
| 0
| 0
|
2008-11-18 00:00:00-05:00
| 8.21463
| 8.283502
| 7.8327
| 8.208368
| 96,916,400
| 0
| 0
|
2008-11-19 00:00:00-05:00
| 8.145757
| 8.302285
| 7.807655
| 7.820177
| 73,707,700
| 0
| 0
|
2008-11-20 00:00:00-05:00
| 7.688695
| 8.233415
| 7.619822
| 7.657389
| 114,060,100
| 0
| 0
|
2008-11-21 00:00:00-05:00
| 7.795132
| 8.245935
| 7.550948
| 8.208368
| 104,114,400
| 0
| 0
|
2008-11-24 00:00:00-05:00
| 8.346117
| 8.57778
| 8.214633
| 8.490124
| 98,132,700
| 0
| 0
|
2008-11-25 00:00:00-05:00
| 8.627866
| 8.671694
| 8.208368
| 8.220891
| 84,213,900
| 0
| 0
|
2008-11-26 00:00:00-05:00
| 8.164544
| 8.759353
| 8.14576
| 8.746831
| 71,468,300
| 0
| 0
|
2008-11-28 00:00:00-05:00
| 8.634125
| 8.784393
| 8.565253
| 8.640387
| 26,023,500
| 0
| 0
|
2008-12-01 00:00:00-05:00
| 8.427511
| 8.496383
| 7.857746
| 7.864007
| 60,830,800
| 0
| 0
|
2008-12-02 00:00:00-05:00
| 8.089411
| 8.346119
| 7.901577
| 8.314813
| 63,839,000
| 0
| 0
|
2008-12-03 00:00:00-05:00
| 7.976707
| 8.558994
| 7.964185
| 8.552732
| 77,247,200
| 0
| 0
|
2008-12-04 00:00:00-05:00
| 8.364897
| 8.446293
| 7.964184
| 7.99549
| 78,387,100
| 0
| 0
|
2008-12-05 00:00:00-05:00
| 7.957924
| 8.358638
| 7.751306
| 8.321071
| 85,179,900
| 0
| 0
|
2008-12-08 00:00:00-05:00
| 8.490122
| 8.771874
| 8.421249
| 8.728045
| 78,042,400
| 0
| 0
|
2008-12-09 00:00:00-05:00
| 8.540214
| 9.197635
| 8.446296
| 8.95345
| 88,120,000
| 0
| 0
|
2008-12-10 00:00:00-05:00
| 8.928402
| 9.266504
| 8.609083
| 8.934663
| 74,889,000
| 0
| 0
|
2008-12-11 00:00:00-05:00
| 8.915882
| 9.141283
| 8.753091
| 8.771875
| 73,846,300
| 0
| 0
|
2008-12-12 00:00:00-05:00
| 8.577777
| 9.285287
| 8.571516
| 9.235198
| 69,873,000
| 0
| 0
|
2008-12-15 00:00:00-05:00
| 9.235197
| 9.354158
| 8.965967
| 9.135018
| 60,647,200
| 0
| 0
|
2008-12-16 00:00:00-05:00
| 9.216414
| 9.817485
| 9.153803
| 9.79244
| 100,659,300
| 0
| 0
|
2008-12-17 00:00:00-05:00
| 9.648432
| 9.717305
| 9.404247
| 9.554515
| 66,997,400
| 0
| 0
|
2008-12-18 00:00:00-05:00
| 9.429292
| 9.510687
| 8.82196
| 8.9284
| 74,156,300
| 0
| 0
|
2008-12-19 00:00:00-05:00
| 9.02858
| 9.279026
| 8.928402
| 9.041102
| 72,433,900
| 0
| 0
|
2008-12-22 00:00:00-05:00
| 9.066145
| 9.128756
| 8.76561
| 8.978489
| 42,388,700
| 0
| 0
|
2008-12-23 00:00:00-05:00
| 9.0411
| 9.072406
| 8.778132
| 8.809438
| 33,805,400
| 0
| 0
|
2008-12-24 00:00:00-05:00
| 8.80318
| 8.972231
| 8.796919
| 8.909619
| 11,410,800
| 0
| 0
|
2008-12-26 00:00:00-05:00
| 8.897094
| 8.959706
| 8.803177
| 8.878311
| 14,813,900
| 0
| 0
|
2008-12-29 00:00:00-05:00
| 8.915879
| 8.984752
| 8.709261
| 8.847007
| 31,939,500
| 0
| 0
|
2008-12-30 00:00:00-05:00
| 8.965966
| 9.266501
| 8.959705
| 9.197628
| 37,105,200
| 0
| 0
|
2008-12-31 00:00:00-05:00
| 9.210153
| 9.341637
| 9.116236
| 9.178847
| 34,063,800
| 0
| 0
|
2009-01-02 00:00:00-05:00
| 9.19763
| 9.548255
| 9.059885
| 9.516949
| 52,208,200
| 0
| 0
|
2009-01-05 00:00:00-05:00
| 9.435554
| 9.5733
| 9.272765
| 9.335376
| 57,320,400
| 0
| 0
|
2009-01-06 00:00:00-05:00
| 9.448079
| 9.711048
| 9.441818
| 9.623391
| 61,631,400
| 0
| 0
|
2009-01-07 00:00:00-05:00
| 9.260243
| 9.429294
| 8.978491
| 9.041102
| 131,389,200
| 0
| 0
|
2009-01-08 00:00:00-05:00
| 9.047364
| 9.122498
| 8.922141
| 9.109976
| 63,101,600
| 0
| 0
|
2009-01-09 00:00:00-05:00
| 9.135019
| 9.14128
| 8.778133
| 8.859528
| 45,551,100
| 0
| 0
|
2009-01-12 00:00:00-05:00
| 8.86579
| 8.953446
| 8.527688
| 8.634128
| 54,082,500
| 0
| 0
|
2009-01-13 00:00:00-05:00
| 8.508902
| 8.87831
| 8.421246
| 8.558991
| 65,565,100
| 0
| 0
|
2009-01-14 00:00:00-05:00
| 8.427508
| 8.533947
| 8.120711
| 8.189584
| 69,549,600
| 0
| 0
|
2009-01-15 00:00:00-05:00
| 8.145759
| 8.421249
| 7.957924
| 8.321071
| 73,153,900
| 0
| 0
|
2009-01-16 00:00:00-05:00
| 8.69048
| 8.740569
| 8.30855
| 8.602823
| 83,985,300
| 0
| 0
|
2009-01-20 00:00:00-05:00
| 8.490122
| 8.602822
| 8.020536
| 8.051841
| 71,563,900
| 0
| 0
|
2009-01-21 00:00:00-05:00
| 8.145756
| 8.302284
| 7.826437
| 8.302284
| 56,622,000
| 0
| 0
|
2009-01-22 00:00:00-05:00
| 8.033055
| 8.183322
| 7.857743
| 8.026793
| 72,704,000
| 0
| 0
|
2009-01-23 00:00:00-05:00
| 8.045578
| 8.383681
| 7.876527
| 8.214629
| 63,162,200
| 0
| 0
|
2009-01-26 00:00:00-05:00
| 8.189585
| 8.502642
| 8.158279
| 8.377419
| 49,562,500
| 0
| 0
|
2009-01-27 00:00:00-05:00
| 8.458814
| 8.734304
| 8.452552
| 8.646648
| 45,615,800
| 0
| 0
|
2009-01-28 00:00:00-05:00
| 8.847009
| 8.934666
| 8.63413
| 8.771875
| 57,065,400
| 0
| 0
|
2009-01-29 00:00:00-05:00
| 8.671695
| 8.671695
| 8.333593
| 8.37116
| 51,354,500
| 0
| 0
|
2009-01-30 00:00:00-05:00
| 8.42125
| 8.452556
| 8.076886
| 8.076886
| 47,000,100
| 0
| 0
|
2009-02-02 00:00:00-05:00
| 8.026795
| 8.584038
| 7.982968
| 8.533949
| 69,886,500
| 0
| 0
|
2009-02-03 00:00:00-05:00
| 8.558994
| 8.634128
| 8.32107
| 8.59656
| 56,695,700
| 0
| 0
|
2009-02-04 00:00:00-05:00
| 8.716746
| 9.210147
| 8.672466
| 8.780003
| 77,692,400
| 0.14
| 0
|
2009-02-05 00:00:00-05:00
| 8.634513
| 9.108937
| 8.558605
| 9.014052
| 61,024,500
| 0
| 0
|
2009-02-06 00:00:00-05:00
| 9.134239
| 9.412568
| 8.98875
| 9.317683
| 62,677,300
| 0
| 0
|
2009-02-09 00:00:00-05:00
| 9.260753
| 9.520105
| 9.197496
| 9.431545
| 64,735,500
| 0
| 0
|
2009-02-10 00:00:00-05:00
| 9.349313
| 9.583362
| 8.881214
| 8.906517
| 94,001,200
| 0
| 0
|
2009-02-11 00:00:00-05:00
| 9.020379
| 9.058333
| 8.685119
| 8.906517
| 57,378,700
| 0
| 0
|
2009-02-12 00:00:00-05:00
| 8.735723
| 8.85591
| 8.533302
| 8.85591
| 76,366,300
| 0
| 0
|
2009-02-13 00:00:00-05:00
| 8.798979
| 9.020377
| 8.761026
| 8.780003
| 55,953,700
| 0
| 0
|
2009-02-17 00:00:00-05:00
| 8.577582
| 8.685118
| 8.356184
| 8.356184
| 60,690,300
| 0
| 0
|
2009-02-18 00:00:00-05:00
| 8.425769
| 8.666144
| 8.280279
| 8.451072
| 51,305,600
| 0
| 0
|
2009-02-19 00:00:00-05:00
| 8.432094
| 8.463722
| 8.014601
| 8.020926
| 56,175,100
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.