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
|
|---|---|---|---|---|---|---|---|
2009-07-15 00:00:00-04:00
| 11.476285
| 11.60387
| 11.304044
| 11.51456
| 186,137,900
| 0
| 0
|
2009-07-16 00:00:00-04:00
| 11.444387
| 11.859039
| 11.444387
| 11.801625
| 90,052,900
| 0
| 0
|
2009-07-17 00:00:00-04:00
| 11.801626
| 11.999382
| 11.642144
| 11.986625
| 84,212,400
| 0
| 0
|
2009-07-20 00:00:00-04:00
| 12.031283
| 12.075938
| 11.814389
| 12.0568
| 77,865,900
| 0
| 0
|
2009-07-21 00:00:00-04:00
| 12.0568
| 12.069559
| 11.808009
| 12.0568
| 63,780,400
| 0
| 0
|
2009-07-22 00:00:00-04:00
| 12.037661
| 12.29921
| 12.018523
| 12.2099
| 141,096,200
| 0
| 0
|
2009-07-23 00:00:00-04:00
| 12.178009
| 12.490593
| 12.114216
| 12.4268
| 151,443,300
| 0
| 0
|
2009-07-24 00:00:00-04:00
| 12.203516
| 12.375756
| 12.126966
| 12.35024
| 51,683,400
| 0
| 0
|
2009-07-27 00:00:00-04:00
| 12.305587
| 12.433172
| 12.216277
| 12.420413
| 42,326,100
| 0
| 0
|
2009-07-28 00:00:00-04:00
| 12.30559
| 12.414036
| 12.152486
| 12.356624
| 60,037,100
| 0
| 0
|
2009-07-29 00:00:00-04:00
| 12.30559
| 12.401279
| 12.190763
| 12.375761
| 50,331,700
| 0
| 0
|
2009-07-30 00:00:00-04:00
| 12.484207
| 12.63093
| 12.311967
| 12.331105
| 60,640,900
| 0
| 0
|
2009-07-31 00:00:00-04:00
| 12.337481
| 12.477824
| 12.280067
| 12.280067
| 47,557,600
| 0
| 0
|
2009-08-03 00:00:00-04:00
| 12.426795
| 12.477829
| 12.235417
| 12.356624
| 44,330,800
| 0
| 0
|
2009-08-04 00:00:00-04:00
| 12.254558
| 12.363005
| 12.216282
| 12.32473
| 46,880,800
| 0
| 0
|
2009-08-05 00:00:00-04:00
| 12.382562
| 12.401839
| 12.119103
| 12.119103
| 60,035,000
| 0.14
| 0
|
2009-08-06 00:00:00-04:00
| 12.164086
| 12.324732
| 11.92633
| 12.016293
| 66,862,100
| 0
| 0
|
2009-08-07 00:00:00-04:00
| 12.151228
| 12.209061
| 11.88777
| 11.88777
| 59,429,500
| 0
| 0
|
2009-08-10 00:00:00-04:00
| 11.95203
| 12.099824
| 11.926326
| 12.054843
| 46,899,600
| 0
| 0
|
2009-08-11 00:00:00-04:00
| 12.016288
| 12.176933
| 11.964881
| 11.977732
| 32,772,600
| 0
| 0
|
2009-08-12 00:00:00-04:00
| 12.009861
| 12.266894
| 11.990583
| 12.08697
| 52,940,100
| 0
| 0
|
2009-08-13 00:00:00-04:00
| 12.189784
| 12.260469
| 12.067695
| 12.241191
| 44,091,800
| 0
| 0
|
2009-08-14 00:00:00-04:00
| 12.189782
| 12.20906
| 11.939175
| 12.061266
| 43,590,800
| 0
| 0
|
2009-08-17 00:00:00-04:00
| 11.842789
| 11.939177
| 11.829937
| 11.855641
| 48,360,500
| 0
| 0
|
2009-08-18 00:00:00-04:00
| 11.887768
| 12.125524
| 11.862065
| 12.061266
| 42,482,600
| 0
| 0
|
2009-08-19 00:00:00-04:00
| 11.919898
| 12.138376
| 11.894195
| 12.080544
| 48,165,500
| 0
| 0
|
2009-08-20 00:00:00-04:00
| 12.035564
| 12.08697
| 11.926325
| 12.022712
| 44,858,000
| 0
| 0
|
2009-08-21 00:00:00-04:00
| 12.13838
| 12.157658
| 11.919902
| 12.13838
| 55,163,300
| 0
| 0
|
2009-08-24 00:00:00-04:00
| 12.189785
| 12.209063
| 11.990584
| 12.054843
| 38,709,600
| 0
| 0
|
2009-08-25 00:00:00-04:00
| 12.054848
| 12.369713
| 12.041996
| 12.273326
| 62,060,100
| 0
| 0
|
2009-08-26 00:00:00-04:00
| 12.344007
| 12.52393
| 12.2926
| 12.485375
| 61,587,600
| 0
| 0
|
2009-08-27 00:00:00-04:00
| 12.433964
| 12.549629
| 12.311873
| 12.511073
| 51,412,600
| 0
| 0
|
2009-08-28 00:00:00-04:00
| 13.018719
| 13.269326
| 12.960886
| 13.012293
| 105,102,800
| 0
| 0
|
2009-08-31 00:00:00-04:00
| 12.909478
| 13.095827
| 12.832368
| 13.057272
| 53,486,200
| 0
| 0
|
2009-09-01 00:00:00-04:00
| 12.99301
| 13.22434
| 12.633164
| 12.671719
| 74,478,300
| 0
| 0
|
2009-09-02 00:00:00-04:00
| 12.607461
| 12.742403
| 12.511073
| 12.511073
| 41,572,500
| 0
| 0
|
2009-09-03 00:00:00-04:00
| 12.601038
| 12.613888
| 12.356856
| 12.478947
| 47,507,500
| 0
| 0
|
2009-09-04 00:00:00-04:00
| 12.485377
| 12.652448
| 12.38899
| 12.620318
| 47,277,800
| 0
| 0
|
2009-09-08 00:00:00-04:00
| 12.774534
| 12.845218
| 12.562482
| 12.723127
| 45,582,000
| 0
| 0
|
2009-09-09 00:00:00-04:00
| 12.723126
| 12.94803
| 12.601036
| 12.806663
| 48,804,700
| 0
| 0
|
2009-09-10 00:00:00-04:00
| 12.774537
| 12.903054
| 12.626743
| 12.697428
| 49,461,000
| 0
| 0
|
2009-09-11 00:00:00-04:00
| 12.787388
| 12.813092
| 12.44682
| 12.536781
| 59,413,200
| 0
| 0
|
2009-09-14 00:00:00-04:00
| 12.408256
| 12.523921
| 12.388979
| 12.440386
| 52,416,900
| 0
| 0
|
2009-09-15 00:00:00-04:00
| 12.556056
| 12.665294
| 12.440391
| 12.562481
| 48,283,500
| 0
| 0
|
2009-09-16 00:00:00-04:00
| 12.658872
| 12.691001
| 12.491801
| 12.626742
| 49,554,100
| 0
| 0
|
2009-09-17 00:00:00-04:00
| 12.613886
| 12.780957
| 12.350427
| 12.472518
| 64,594,100
| 0
| 0
|
2009-09-18 00:00:00-04:00
| 12.543206
| 12.658871
| 12.446819
| 12.568909
| 53,493,800
| 0
| 0
|
2009-09-21 00:00:00-04:00
| 12.511076
| 12.697426
| 12.478948
| 12.556058
| 36,161,000
| 0
| 0
|
2009-09-22 00:00:00-04:00
| 12.613884
| 12.678142
| 12.49822
| 12.549626
| 38,173,500
| 0
| 0
|
2009-09-23 00:00:00-04:00
| 12.61389
| 13.005865
| 12.594613
| 12.774535
| 72,090,600
| 0
| 0
|
2009-09-24 00:00:00-04:00
| 12.787387
| 12.851645
| 12.498225
| 12.556058
| 52,362,100
| 0
| 0
|
2009-09-25 00:00:00-04:00
| 12.498227
| 12.588188
| 12.401838
| 12.44682
| 39,476,400
| 0
| 0
|
2009-09-28 00:00:00-04:00
| 12.472523
| 12.806666
| 12.466097
| 12.684575
| 37,809,400
| 0
| 0
|
2009-09-29 00:00:00-04:00
| 12.639599
| 12.710283
| 12.491805
| 12.517508
| 42,035,200
| 0
| 0
|
2009-09-30 00:00:00-04:00
| 12.601043
| 12.716708
| 12.369713
| 12.575339
| 64,725,300
| 0
| 0
|
2009-10-01 00:00:00-04:00
| 12.523927
| 12.549631
| 12.138377
| 12.144803
| 70,648,800
| 0
| 0
|
2009-10-02 00:00:00-04:00
| 12.176936
| 12.350433
| 12.176936
| 12.189787
| 58,171,800
| 0
| 0
|
2009-10-05 00:00:00-04:00
| 12.286178
| 12.382565
| 12.176939
| 12.273326
| 56,630,400
| 0
| 0
|
2009-10-06 00:00:00-04:00
| 12.401832
| 12.710272
| 12.388981
| 12.613884
| 74,185,400
| 0
| 0
|
2009-10-07 00:00:00-04:00
| 12.613886
| 12.768107
| 12.511073
| 12.690996
| 49,526,400
| 0
| 0
|
2009-10-08 00:00:00-04:00
| 12.684574
| 12.838794
| 12.530354
| 12.774535
| 74,199,400
| 0
| 0
|
2009-10-09 00:00:00-04:00
| 12.748832
| 13.057271
| 12.729554
| 12.960884
| 55,944,900
| 0
| 0
|
2009-10-12 00:00:00-04:00
| 13.095824
| 13.269322
| 13.005863
| 13.108676
| 65,087,300
| 0
| 0
|
2009-10-13 00:00:00-04:00
| 13.179363
| 13.295028
| 13.07655
| 13.166512
| 116,652,700
| 0
| 0
|
2009-10-14 00:00:00-04:00
| 13.6613
| 13.667726
| 13.352861
| 13.38499
| 164,972,400
| 0
| 0
|
2009-10-15 00:00:00-04:00
| 13.372132
| 13.449243
| 13.198636
| 13.282171
| 80,532,900
| 0
| 0
|
2009-10-16 00:00:00-04:00
| 13.153656
| 13.217915
| 12.864495
| 12.967308
| 75,760,800
| 0
| 0
|
2009-10-19 00:00:00-04:00
| 13.037992
| 13.160081
| 12.883771
| 13.115101
| 68,147,600
| 0
| 0
|
2009-10-20 00:00:00-04:00
| 13.153656
| 13.224341
| 12.922327
| 12.967308
| 67,829,000
| 0
| 0
|
2009-10-21 00:00:00-04:00
| 12.960887
| 13.121533
| 12.63317
| 12.761687
| 88,171,800
| 0
| 0
|
2009-10-22 00:00:00-04:00
| 12.768112
| 12.967312
| 12.607466
| 12.928758
| 66,659,000
| 0
| 0
|
2009-10-23 00:00:00-04:00
| 13.108679
| 13.108679
| 12.601039
| 12.710279
| 82,639,200
| 0
| 0
|
2009-10-26 00:00:00-04:00
| 12.710275
| 12.877347
| 12.568907
| 12.742404
| 63,005,700
| 0
| 0
|
2009-10-27 00:00:00-04:00
| 12.858073
| 12.935182
| 12.639595
| 12.684575
| 68,171,500
| 0
| 0
|
2009-10-28 00:00:00-04:00
| 12.594612
| 12.690999
| 12.221914
| 12.22834
| 87,595,200
| 0
| 0
|
2009-10-29 00:00:00-04:00
| 12.318303
| 12.472522
| 12.273322
| 12.350431
| 77,273,500
| 0
| 0
|
2009-10-30 00:00:00-04:00
| 12.40826
| 12.427538
| 12.041988
| 12.279744
| 92,276,300
| 0
| 0
|
2009-11-02 00:00:00-05:00
| 12.241189
| 12.305448
| 12.048415
| 12.215487
| 63,613,700
| 0
| 0
|
2009-11-03 00:00:00-05:00
| 11.971305
| 11.984157
| 11.765679
| 11.88777
| 101,618,400
| 0
| 0
|
2009-11-04 00:00:00-05:00
| 12.049644
| 12.19209
| 11.978421
| 12.036695
| 85,837,100
| 0.14
| 0
|
2009-11-05 00:00:00-05:00
| 12.120867
| 12.373386
| 12.05612
| 12.230939
| 66,146,600
| 0
| 0
|
2009-11-06 00:00:00-05:00
| 12.179139
| 12.373385
| 12.133816
| 12.256838
| 44,158,900
| 0
| 0
|
2009-11-09 00:00:00-05:00
| 12.399288
| 12.600007
| 12.379864
| 12.600007
| 51,383,100
| 0
| 0
|
2009-11-10 00:00:00-05:00
| 12.580579
| 12.748924
| 12.574104
| 12.625902
| 59,517,800
| 0
| 0
|
2009-11-11 00:00:00-05:00
| 12.723023
| 12.884893
| 12.716548
| 12.846045
| 61,333,700
| 0
| 0
|
2009-11-12 00:00:00-05:00
| 12.949645
| 13.273386
| 12.710076
| 12.742451
| 77,009,600
| 0
| 0
|
2009-11-13 00:00:00-05:00
| 12.768347
| 12.917269
| 12.6777
| 12.833096
| 43,957,400
| 0
| 0
|
2009-11-16 00:00:00-05:00
| 13.020868
| 13.156839
| 12.956119
| 13.098565
| 64,782,200
| 0
| 0
|
2009-11-17 00:00:00-05:00
| 13.014397
| 13.176267
| 12.949648
| 13.156842
| 37,596,600
| 0
| 0
|
2009-11-18 00:00:00-05:00
| 13.105038
| 13.130938
| 12.949642
| 13.027341
| 43,215,700
| 0
| 0
|
2009-11-19 00:00:00-05:00
| 12.561147
| 12.561147
| 12.269781
| 12.496399
| 108,665,100
| 0
| 0
|
2009-11-20 00:00:00-05:00
| 12.40576
| 12.502882
| 12.353962
| 12.457559
| 49,130,500
| 0
| 0
|
2009-11-23 00:00:00-05:00
| 12.612956
| 12.625906
| 12.509359
| 12.561157
| 42,994,500
| 0
| 0
|
2009-11-24 00:00:00-05:00
| 12.587051
| 12.625899
| 12.464029
| 12.554676
| 52,428,500
| 0
| 0
|
2009-11-25 00:00:00-05:00
| 12.619427
| 12.625902
| 12.483456
| 12.522305
| 46,706,900
| 0
| 0
|
2009-11-27 00:00:00-05:00
| 12.243888
| 12.464033
| 12.185615
| 12.373385
| 35,747,700
| 0
| 0
|
2009-11-30 00:00:00-05:00
| 12.373385
| 12.470507
| 12.302162
| 12.431659
| 48,593,600
| 0
| 0
|
2009-12-01 00:00:00-05:00
| 12.6
| 12.748922
| 12.593526
| 12.729497
| 47,225,800
| 0
| 0
|
2009-12-02 00:00:00-05:00
| 12.755396
| 12.846043
| 12.658273
| 12.768345
| 35,774,000
| 0
| 0
|
2009-12-03 00:00:00-05:00
| 12.794249
| 13.001443
| 12.755401
| 12.865473
| 49,758,300
| 0
| 0
|
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.