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
|
|---|---|---|---|---|---|---|---|
2009-02-20 00:00:00-05:00
| 7.926041
| 8.235998
| 7.926041
| 8.084182
| 73,617,900
| 0
| 0
|
2009-02-23 00:00:00-05:00
| 8.160091
| 8.166417
| 7.622411
| 7.641387
| 88,416,500
| 0
| 0
|
2009-02-24 00:00:00-05:00
| 7.698318
| 8.10316
| 7.647713
| 8.052554
| 74,644,300
| 0
| 0
|
2009-02-25 00:00:00-05:00
| 8.046227
| 8.526976
| 7.957668
| 8.242322
| 108,225,000
| 0
| 0
|
2009-02-26 00:00:00-05:00
| 8.425771
| 8.60289
| 8.008278
| 8.039907
| 69,012,700
| 0
| 0
|
2009-02-27 00:00:00-05:00
| 7.907063
| 8.311905
| 7.900738
| 8.058879
| 69,764,500
| 0
| 0
|
2009-03-02 00:00:00-05:00
| 7.913388
| 8.235996
| 7.786875
| 7.786875
| 64,495,900
| 0
| 0
|
2009-03-03 00:00:00-05:00
| 7.894411
| 7.989296
| 7.679339
| 7.767898
| 76,602,000
| 0
| 0
|
2009-03-04 00:00:00-05:00
| 8.033576
| 8.254974
| 7.818504
| 8.07153
| 84,412,100
| 0
| 0
|
2009-03-05 00:00:00-05:00
| 7.945016
| 8.134785
| 7.780549
| 7.786875
| 76,644,500
| 0
| 0
|
2009-03-06 00:00:00-05:00
| 7.862786
| 8.172743
| 7.635062
| 7.850134
| 79,191,400
| 0
| 0
|
2009-03-09 00:00:00-04:00
| 7.799526
| 8.223345
| 7.780549
| 7.938691
| 87,044,700
| 0
| 0
|
2009-03-10 00:00:00-04:00
| 8.096833
| 8.824282
| 8.065204
| 8.805305
| 92,478,000
| 0
| 0
|
2009-03-11 00:00:00-04:00
| 8.887541
| 8.91917
| 8.62819
| 8.83061
| 82,085,400
| 0
| 0
|
2009-03-12 00:00:00-04:00
| 9.007727
| 9.235451
| 8.780004
| 9.184846
| 84,846,000
| 0
| 0
|
2009-03-13 00:00:00-04:00
| 9.216473
| 9.298706
| 8.988749
| 9.298706
| 66,631,100
| 0
| 0
|
2009-03-16 00:00:00-04:00
| 9.355638
| 9.393592
| 8.94447
| 9.014052
| 72,651,200
| 0
| 0
|
2009-03-17 00:00:00-04:00
| 9.058331
| 9.425219
| 9.014052
| 9.425219
| 64,928,700
| 0
| 0
|
2009-03-18 00:00:00-04:00
| 9.42522
| 9.747828
| 9.311359
| 9.640292
| 91,361,600
| 0
| 0
|
2009-03-19 00:00:00-04:00
| 9.735177
| 9.735177
| 9.311358
| 9.583361
| 66,560,800
| 0
| 0
|
2009-03-20 00:00:00-04:00
| 9.608665
| 9.741503
| 9.07731
| 9.267079
| 84,639,100
| 0
| 0
|
2009-03-23 00:00:00-04:00
| 9.501129
| 9.830062
| 9.450523
| 9.817411
| 64,167,500
| 0
| 0
|
2009-03-24 00:00:00-04:00
| 9.652944
| 9.747828
| 9.488477
| 9.488477
| 59,468,600
| 0
| 0
|
2009-03-25 00:00:00-04:00
| 9.539081
| 9.937597
| 9.305032
| 9.450521
| 94,510,300
| 0
| 0
|
2009-03-26 00:00:00-04:00
| 9.633967
| 10.05146
| 9.602339
| 10.00718
| 77,554,300
| 0
| 0
|
2009-03-27 00:00:00-04:00
| 9.798433
| 9.905969
| 9.652943
| 9.754153
| 45,694,300
| 0
| 0
|
2009-03-30 00:00:00-04:00
| 9.545407
| 9.551733
| 9.159542
| 9.311358
| 55,433,000
| 0
| 0
|
2009-03-31 00:00:00-04:00
| 9.431544
| 9.722524
| 9.425218
| 9.507452
| 62,044,500
| 0
| 0
|
2009-04-01 00:00:00-04:00
| 9.342986
| 9.690896
| 9.2481
| 9.507452
| 75,052,800
| 0
| 0
|
2009-04-02 00:00:00-04:00
| 9.728853
| 10.121043
| 9.652945
| 9.931273
| 77,688,000
| 0
| 0
|
2009-04-03 00:00:00-04:00
| 9.886995
| 10.095741
| 9.709877
| 10.089416
| 51,137,100
| 0
| 0
|
2009-04-06 00:00:00-04:00
| 9.899644
| 10.038809
| 9.773131
| 10.032483
| 47,650,800
| 0
| 0
|
2009-04-07 00:00:00-04:00
| 9.868017
| 9.981878
| 9.652944
| 9.773131
| 52,741,800
| 0
| 0
|
2009-04-08 00:00:00-04:00
| 9.709874
| 9.950249
| 9.583361
| 9.659269
| 68,332,300
| 0
| 0
|
2009-04-09 00:00:00-04:00
| 9.880668
| 10.165322
| 9.868017
| 10.108391
| 58,560,100
| 0
| 0
|
2009-04-13 00:00:00-04:00
| 10.000855
| 10.177973
| 9.842714
| 10.108391
| 45,423,200
| 0
| 0
|
2009-04-14 00:00:00-04:00
| 10.108391
| 10.367742
| 9.994529
| 10.127368
| 92,083,600
| 0
| 0
|
2009-04-15 00:00:00-04:00
| 9.716203
| 9.918625
| 9.558062
| 9.880671
| 152,727,500
| 0
| 0
|
2009-04-16 00:00:00-04:00
| 10.019832
| 10.076763
| 9.741503
| 10.05146
| 68,775,100
| 0
| 0
|
2009-04-17 00:00:00-04:00
| 10.045133
| 10.051459
| 9.77313
| 9.868015
| 67,299,700
| 0
| 0
|
2009-04-20 00:00:00-04:00
| 9.7162
| 9.722526
| 9.488477
| 9.488477
| 66,489,000
| 0
| 0
|
2009-04-21 00:00:00-04:00
| 9.475823
| 9.817409
| 9.463172
| 9.716198
| 85,204,200
| 0
| 0
|
2009-04-22 00:00:00-04:00
| 9.608665
| 10.190625
| 9.539083
| 9.912296
| 95,293,600
| 0
| 0
|
2009-04-23 00:00:00-04:00
| 9.918617
| 9.988199
| 9.55173
| 9.823732
| 74,517,400
| 0
| 0
|
2009-04-24 00:00:00-04:00
| 9.874345
| 9.956578
| 9.67825
| 9.880671
| 67,621,900
| 0
| 0
|
2009-04-27 00:00:00-04:00
| 9.684572
| 9.886993
| 9.621316
| 9.665595
| 64,601,800
| 0
| 0
|
2009-04-28 00:00:00-04:00
| 9.564384
| 9.747828
| 9.513779
| 9.520104
| 55,510,200
| 0
| 0
|
2009-04-29 00:00:00-04:00
| 9.614989
| 9.836387
| 9.532755
| 9.709874
| 60,855,600
| 0
| 0
|
2009-04-30 00:00:00-04:00
| 9.87434
| 10.222251
| 9.804758
| 9.981876
| 77,775,200
| 0
| 0
|
2009-05-01 00:00:00-04:00
| 9.969224
| 10.026155
| 9.792106
| 10.000853
| 50,861,600
| 0
| 0
|
2009-05-04 00:00:00-04:00
| 10.304486
| 10.589139
| 10.2096
| 10.538534
| 88,096,300
| 0
| 0
|
2009-05-05 00:00:00-04:00
| 10.544914
| 10.544914
| 10.162158
| 10.308881
| 67,894,300
| 0.14
| 0
|
2009-05-06 00:00:00-04:00
| 10.481123
| 10.487502
| 10.187677
| 10.283366
| 66,328,400
| 0
| 0
|
2009-05-07 00:00:00-04:00
| 10.404571
| 10.442848
| 9.875093
| 10.060092
| 90,338,200
| 0
| 0
|
2009-05-08 00:00:00-04:00
| 10.123885
| 10.162161
| 9.696475
| 9.753888
| 94,098,000
| 0
| 0
|
2009-05-11 00:00:00-04:00
| 9.626302
| 9.970782
| 9.568889
| 9.804921
| 69,490,100
| 0
| 0
|
2009-05-12 00:00:00-04:00
| 9.881473
| 9.90699
| 9.56889
| 9.702854
| 73,714,000
| 0
| 0
|
2009-05-13 00:00:00-04:00
| 9.79854
| 9.868712
| 9.6263
| 9.651817
| 75,872,500
| 0
| 0
|
2009-05-14 00:00:00-04:00
| 9.670957
| 10.009058
| 9.664578
| 9.913369
| 71,224,300
| 0
| 0
|
2009-05-15 00:00:00-04:00
| 9.913369
| 9.958024
| 9.664578
| 9.690095
| 61,813,300
| 0
| 0
|
2009-05-18 00:00:00-04:00
| 9.773023
| 9.919747
| 9.683714
| 9.900609
| 44,691,600
| 0
| 0
|
2009-05-19 00:00:00-04:00
| 9.868711
| 10.149399
| 9.741126
| 9.983538
| 59,048,200
| 0
| 0
|
2009-05-20 00:00:00-04:00
| 10.08561
| 10.238711
| 9.881473
| 9.938887
| 60,337,700
| 0
| 0
|
2009-05-21 00:00:00-04:00
| 9.798541
| 9.843196
| 9.600784
| 9.683715
| 59,548,500
| 0
| 0
|
2009-05-22 00:00:00-04:00
| 9.715609
| 9.734747
| 9.575265
| 9.600782
| 44,344,900
| 0
| 0
|
2009-05-26 00:00:00-04:00
| 9.575271
| 9.894234
| 9.568891
| 9.875095
| 64,342,900
| 0
| 0
|
2009-05-27 00:00:00-04:00
| 9.887852
| 10.117505
| 9.785784
| 9.862335
| 60,488,000
| 0
| 0
|
2009-05-28 00:00:00-04:00
| 9.926124
| 10.028192
| 9.664574
| 10.028192
| 59,109,200
| 0
| 0
|
2009-05-29 00:00:00-04:00
| 10.047329
| 10.072846
| 9.721987
| 10.028192
| 77,293,300
| 0
| 0
|
2009-06-01 00:00:00-04:00
| 10.22595
| 10.583188
| 10.187674
| 10.525775
| 75,465,600
| 0
| 0
|
2009-06-02 00:00:00-04:00
| 10.366295
| 10.551294
| 10.23871
| 10.32802
| 58,397,000
| 0
| 0
|
2009-06-03 00:00:00-04:00
| 10.187675
| 10.232331
| 10.028194
| 10.168537
| 49,799,000
| 0
| 0
|
2009-06-04 00:00:00-04:00
| 10.194054
| 10.366294
| 10.130262
| 10.289742
| 49,080,500
| 0
| 0
|
2009-06-05 00:00:00-04:00
| 10.398189
| 10.493879
| 10.072848
| 10.155778
| 62,834,200
| 0
| 0
|
2009-06-08 00:00:00-04:00
| 10.117502
| 10.270605
| 9.958021
| 10.155778
| 44,070,000
| 0
| 0
|
2009-06-09 00:00:00-04:00
| 10.340778
| 10.595949
| 10.289744
| 10.474743
| 64,051,300
| 0
| 0
|
2009-06-10 00:00:00-04:00
| 10.57681
| 10.595948
| 10.302502
| 10.500258
| 48,782,300
| 0
| 0
|
2009-06-11 00:00:00-04:00
| 10.519396
| 10.653361
| 10.39819
| 10.430087
| 53,221,200
| 0
| 0
|
2009-06-12 00:00:00-04:00
| 10.359914
| 10.404569
| 10.219571
| 10.404569
| 47,621,900
| 0
| 0
|
2009-06-15 00:00:00-04:00
| 10.238711
| 10.315263
| 10.028196
| 10.194057
| 60,420,500
| 0
| 0
|
2009-06-16 00:00:00-04:00
| 10.23871
| 10.32802
| 10.079229
| 10.117504
| 54,084,700
| 0
| 0
|
2009-06-17 00:00:00-04:00
| 10.098366
| 10.391812
| 10.085608
| 10.296123
| 59,351,300
| 0
| 0
|
2009-06-18 00:00:00-04:00
| 10.308883
| 10.347158
| 10.104747
| 10.123884
| 57,990,500
| 0
| 0
|
2009-06-19 00:00:00-04:00
| 10.23871
| 10.321641
| 10.111126
| 10.213194
| 71,511,000
| 0
| 0
|
2009-06-22 00:00:00-04:00
| 10.143017
| 10.315258
| 9.970778
| 10.002674
| 70,833,600
| 0
| 0
|
2009-06-23 00:00:00-04:00
| 10.130261
| 10.200433
| 9.958021
| 10.085607
| 70,659,600
| 0
| 0
|
2009-06-24 00:00:00-04:00
| 10.232332
| 10.41095
| 10.200435
| 10.270607
| 53,321,600
| 0
| 0
|
2009-06-25 00:00:00-04:00
| 10.238708
| 10.430086
| 10.149399
| 10.404569
| 55,503,100
| 0
| 0
|
2009-06-26 00:00:00-04:00
| 10.321643
| 10.481124
| 10.296125
| 10.391815
| 70,252,000
| 0
| 0
|
2009-06-29 00:00:00-04:00
| 10.493879
| 10.627843
| 10.379053
| 10.449224
| 59,308,200
| 0
| 0
|
2009-06-30 00:00:00-04:00
| 10.449225
| 10.615086
| 10.359916
| 10.557673
| 67,489,500
| 0
| 0
|
2009-07-01 00:00:00-04:00
| 10.634223
| 11.042495
| 10.634223
| 10.870256
| 92,515,000
| 0
| 0
|
2009-07-02 00:00:00-04:00
| 10.761809
| 10.812843
| 10.640603
| 10.66612
| 54,945,500
| 0
| 0
|
2009-07-06 00:00:00-04:00
| 10.595951
| 10.742674
| 10.442849
| 10.551296
| 47,324,300
| 0
| 0
|
2009-07-07 00:00:00-04:00
| 10.736293
| 10.800086
| 10.3344
| 10.366296
| 69,194,600
| 0
| 0
|
2009-07-08 00:00:00-04:00
| 10.40457
| 10.436467
| 10.066469
| 10.168537
| 80,897,100
| 0
| 0
|
2009-07-09 00:00:00-04:00
| 10.264227
| 10.385433
| 10.181296
| 10.219572
| 65,658,200
| 0
| 0
|
2009-07-10 00:00:00-04:00
| 10.194057
| 10.347159
| 10.117506
| 10.232333
| 51,148,600
| 0
| 0
|
2009-07-13 00:00:00-04:00
| 10.302505
| 10.551297
| 10.143023
| 10.5194
| 61,791,800
| 0
| 0
|
2009-07-14 00:00:00-04:00
| 10.52578
| 10.774571
| 10.500263
| 10.736296
| 95,548,700
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.