date open high low close adj_close volume
01AUG14 $52.78 $52.91 $52.14 $52.53 $52.53 12,844,200
31JUL14 $52.94 $53.06 $52.66 $52.83 $52.83 11,514,200
30JUL14 $53.28 $53.58 $52.76 $53.23 $53.23 9,101,900
29JUL14 $53.10 $53.38 $52.75 $53.21 $53.21 12,015,300
28JUL14 $52.91 $53.09 $52.23 $52.93 $52.93 9,402,700
25JUL14 $52.78 $53.10 $52.54 $52.75 $52.75 11,250,800
24JUL14 $52.52 $53.50 $52.52 $53.23 $53.23 16,238,700
23JUL14 $52.00 $52.72 $51.87 $52.66 $52.66 13,881,000
22JUL14 $51.87 $52.29 $51.71 $52.05 $52.05 10,423,500
21JUL14 $51.27 $51.86 $51.04 $51.70 $51.70 9,906,000
18JUL14 $50.93 $51.64 $50.58 $51.48 $51.48 12,929,200
17JUL14 $51.10 $51.84 $50.83 $51.03 $51.03 21,673,300
16JUL14 $51.03 $51.18 $50.50 $50.70 $50.70 13,770,700
15JUL14 $51.45 $51.49 $50.53 $50.82 $50.82 9,431,100
14JUL14 $51.25 $51.31 $50.67 $51.16 $51.16 9,360,600
11JUL14 $51.00 $51.83 $51.00 $51.50 $51.50 13,869,800
10JUL14 $50.22 $50.54 $49.74 $50.34 $50.34 8,327,000
09JUL14 $50.30 $50.93 $50.01 $50.93 $50.93 8,425,600
08JUL14 $50.61 $50.77 $50.01 $50.18 $50.18 13,072,000
07JUL14 $50.93 $50.98 $50.61 $50.74 $50.74 7,206,400
03JUL14 $50.96 $51.08 $50.62 $50.94 $50.94 4,612,000
02JUL14 $50.51 $50.80 $50.50 $50.55 $50.55 9,345,300
01JUL14 $50.19 $50.67 $50.07 $50.50 $50.50 8,805,200
30JUN14 $50.19 $50.19 $49.80 $50.06 $50.06 10,604,100
27JUN14 $49.58 $50.18 $49.43 $50.08 $50.08 11,044,100
26JUN14 $49.50 $49.67 $49.03 $49.47 $49.47 8,076,200
25JUN14 $48.80 $49.50 $48.67 $49.32 $49.32 8,941,700
24JUN14 $49.39 $49.49 $48.76 $48.85 $48.85 11,587,100
23JUN14 $49.47 $49.66 $48.90 $49.39 $49.39 9,423,200
20JUN14 $49.74 $49.75 $48.95 $49.34 $49.34 18,571,600
19JUN14 $49.70 $49.80 $49.50 $49.60 $49.60 11,921,700
18JUN14 $49.19 $49.74 $48.86 $49.66 $49.66 9,222,700
17JUN14 $48.90 $49.22 $48.78 $49.06 $49.06 8,633,700
16JUN14 $48.92 $49.17 $48.74 $49.00 $49.00 7,707,800
13JUN14 $48.78 $49.27 $48.61 $49.04 $49.04 9,072,000
12JUN14 $48.87 $49.12 $48.50 $48.56 $48.56 13,596,500
11JUN14 $48.30 $48.90 $48.14 $48.83 $48.83 15,313,700
10JUN14 $48.65 $48.81 $48.17 $48.25 $48.25 35,990,300
09JUN14 $49.11 $49.73 $48.50 $49.58 $49.58 22,165,100
06JUN14 $50.88 $50.88 $49.50 $49.70 $49.70 21,400,500
05JUN14 $50.66 $50.66 $50.08 $50.58 $50.58 12,025,800
04JUN14 $50.39 $50.75 $49.92 $50.45 $50.45 6,620,900
03JUN14 $50.45 $50.92 $50.27 $50.42 $50.42 8,618,300
02JUN14 $50.68 $50.94 $50.33 $50.49 $50.49 7,658,400
30MAY14 $50.34 $50.79 $49.81 $50.73 $50.73 15,424,300
29MAY14 $50.64 $50.79 $49.96 $50.14 $50.14 16,760,800
28MAY14 $51.74 $51.79 $50.30 $50.39 $50.39 18,819,100
27MAY14 $52.31 $52.32 $51.70 $51.77 $51.77 10,333,600
23MAY14 $51.71 $52.04 $51.51 $52.02 $52.02 7,123,800
22MAY14 $51.99 $52.06 $51.19 $51.50 $51.50 12,673,800
21MAY14 $50.86 $51.88 $50.30 $51.88 $51.88 17,418,700
20MAY14 $52.19 $52.22 $51.64 $51.96 $51.96 6,336,500
19MAY14 $51.75 $52.46 $51.64 $52.33 $52.33 8,168,500
16MAY14 $51.65 $52.48 $50.98 $51.95 $51.95 18,487,100
15MAY14 $51.20 $51.47 $50.65 $51.36 $51.36 12,553,200
14MAY14 $51.79 $52.08 $51.59 $51.65 $51.65 11,144,200
13MAY14 $51.41 $51.77 $51.26 $51.58 $51.58 12,640,600
12MAY14 $50.92 $51.38 $50.71 $51.33 $51.33 12,768,700
09MAY14 $50.50 $50.87 $50.31 $50.54 $50.54 14,188,600
08MAY14 $50.63 $51.21 $50.02 $50.26 $50.26 13,043,200
07MAY14 $50.82 $51.04 $49.77 $50.57 $50.57 19,840,100
06MAY14 $52.07 $52.07 $50.89 $50.95 $50.95 14,641,700
05MAY14 $51.80 $52.35 $51.57 $52.00 $52.00 10,896,600
02MAY14 $51.73 $52.53 $51.70 $52.01 $52.01 12,210,600
01MAY14 $52.02 $52.75 $51.67 $51.69 $51.69 12,793,500
30APR14 $51.95 $52.40 $50.88 $51.83 $51.83 32,515,900
29APR14 $53.91 $54.66 $53.39 $54.54 $54.54 13,908,800
28APR14 $54.12 $54.12 $52.95 $53.64 $53.64 9,724,600
25APR14 $54.58 $54.79 $53.45 $53.72 $53.72 9,638,700
24APR14 $55.48 $55.60 $54.45 $54.84 $54.84 7,691,000
23APR14 $55.54 $55.57 $54.64 $54.94 $54.94 6,611,500
22APR14 $54.88 $55.62 $54.56 $55.47 $55.47 7,460,100
21APR14 $54.96 $55.00 $54.32 $54.93 $54.93 5,983,300
17APR14 $54.48 $55.17 $54.47 $54.97 $54.97 7,514,100
16APR14 $54.21 $54.87 $53.92 $54.69 $54.69 7,244,300
15APR14 $53.86 $54.24 $52.92 $53.90 $53.90 10,699,200
14APR14 $53.75 $54.07 $53.30 $53.98 $53.98 12,009,500
11APR14 $53.89 $54.47 $53.34 $53.46 $53.46 12,733,000
10APR14 $55.02 $55.25 $53.91 $54.08 $54.08 29,285,300
09APR14 $54.92 $55.96 $54.86 $55.89 $55.89 10,892,500
08APR14 $53.78 $55.01 $53.39 $54.80 $54.80 18,810,300
07APR14 $54.04 $54.13 $52.86 $52.95 $52.95 16,807,200
04APR14 $55.17 $55.50 $53.87 $54.00 $54.00 15,959,000
03APR14 $55.03 $55.23 $54.29 $54.58 $54.58 11,321,800
02APR14 $56.15 $56.25 $55.29 $55.45 $55.45 9,460,800
01APR14 $55.59 $56.20 $55.39 $56.04 $56.04 7,945,100
31MAR14 $55.68 $56.16 $55.21 $55.24 $55.24 7,097,500
28MAR14 $55.45 $55.64 $54.74 $55.19 $55.19 8,874,400
27MAR14 $55.46 $55.76 $54.23 $55.18 $55.18 9,425,300
26MAR14 $56.82 $56.84 $55.47 $55.60 $55.60 7,573,700
25MAR14 $56.85 $57.05 $55.74 $56.33 $56.33 8,106,900
24MAR14 $57.01 $57.51 $56.18 $56.54 $56.54 8,817,600
21MAR14 $57.28 $57.75 $56.78 $56.96 $56.96 11,748,500
20MAR14 $57.20 $57.36 $56.64 $57.12 $57.12 7,504,500
19MAR14 $57.63 $58.17 $56.97 $57.30 $57.30 7,046,100
18MAR14 $57.65 $58.06 $57.27 $57.84 $57.84 6,258,600
17MAR14 $57.90 $57.90 $57.06 $57.42 $57.42 8,420,000
14MAR14 $56.66 $57.30 $56.41 $56.74 $56.74 8,518,700
13MAR14 $58.30 $58.58 $56.46 $56.70 $56.70 12,313,400
12MAR14 $57.18 $58.06 $56.97 $57.98 $57.98 8,969,000
11MAR14 $58.45 $58.94 $57.48 $57.54 $57.54 10,239,500
10MAR14 $58.59 $58.89 $58.03 $58.22 $58.22 9,759,100
07MAR14 $59.44 $59.55 $58.63 $59.06 $59.06 9,094,700
06MAR14 $58.99 $59.65 $58.86 $59.30 $59.30 12,027,700
05MAR14 $59.03 $59.65 $58.80 $58.86 $58.86 9,559,100
04MAR14 $58.97 $59.27 $58.75 $59.06 $59.06 9,955,600
03MAR14 $57.88 $58.57 $57.45 $58.31 $58.31 10,489,400
28FEB14 $58.46 $59.70 $58.35 $58.77 $58.77 16,362,400
27FEB14 $57.30 $59.27 $57.12 $58.34 $58.34 21,803,700
26FEB14 $56.23 $57.80 $56.18 $57.34 $57.34 18,457,100
25FEB14 $56.28 $56.49 $55.60 $56.15 $56.15 10,197,200
24FEB14 $55.10 $56.73 $54.88 $56.30 $56.30 18,956,000
21FEB14 $55.16 $55.51 $54.58 $54.59 $54.59 10,380,800
20FEB14 $54.75 $55.31 $54.73 $54.96 $54.96 7,981,100
19FEB14 $55.33 $55.50 $54.63 $54.74 $54.74 9,642,100
18FEB14 $54.85 $55.53 $54.51 $55.15 $55.15 9,814,800
14FEB14 $54.17 $54.93 $54.06 $54.77 $54.77 9,673,400
13FEB14 $54.48 $54.95 $54.11 $54.92 $54.92 11,783,800
12FEB14 $54.27 $54.90 $54.16 $54.83 $54.83 11,474,100
11FEB14 $54.05 $54.43 $53.45 $54.31 $54.31 11,677,400
10FEB14 $54.47 $54.48 $53.43 $53.78 $53.78 9,675,300
07FEB14 $54.45 $54.74 $53.84 $54.59 $54.59 9,746,400
06FEB14 $53.66 $54.53 $53.52 $54.37 $54.37 15,126,900
05FEB14 $52.29 $54.04 $52.04 $53.52 $53.52 16,766,800
04FEB14 $52.56 $53.14 $52.48 $52.91 $52.91 10,971,100
03FEB14 $53.14 $53.34 $52.11 $52.39 $52.39 16,855,000
31JAN14 $52.59 $53.62 $52.30 $53.20 $53.20 12,358,800
30JAN14 $52.61 $53.35 $52.44 $53.18 $53.18 16,636,200
29JAN14 $52.81 $52.95 $52.05 $52.19 $52.19 16,566,900
28JAN14 $53.09 $53.62 $52.86 $53.16 $53.16 12,917,500
27JAN14 $53.80 $54.31 $52.77 $52.88 $52.88 22,439,100
24JAN14 $54.55 $54.95 $53.86 $54.37 $54.37 24,500,700
23JAN14 $55.72 $55.90 $54.00 $54.94 $54.94 61,894,800
22JAN14 $53.84 $54.51 $53.78 $54.41 $54.41 35,458,900
21JAN14 $54.00 $54.20 $53.51 $54.15 $54.15 15,951,200
17JAN14 $53.41 $53.93 $52.98 $53.20 $53.20 22,722,400
16JAN14 $53.78 $54.16 $53.60 $53.74 $53.74 11,266,700
15JAN14 $53.22 $54.16 $53.11 $53.79 $53.79 13,862,700
14JAN14 $52.65 $53.09 $52.34 $52.96 $52.96 12,843,000
13JAN14 $52.12 $52.91 $51.79 $52.54 $52.54 19,052,900
10JAN14 $51.90 $52.20 $51.11 $52.16 $52.16 20,052,800
09JAN14 $52.75 $52.81 $51.83 $52.07 $52.07 10,528,200
08JAN14 $52.96 $53.62 $52.17 $52.37 $52.37 13,033,500
07JAN14 $52.39 $53.03 $51.98 $52.87 $52.87 14,075,000
06JAN14 $52.40 $52.46 $51.21 $51.78 $51.78 17,905,000
03JAN14 $54.09 $54.19 $53.19 $53.26 $53.26 9,589,200
02JAN14 $54.97 $55.00 $53.90 $53.94 $53.94 9,974,200
31DEC13 $54.05 $54.97 $53.99 $54.87 $54.87 6,365,400
30DEC13 $54.45 $54.49 $53.82 $54.01 $54.01 6,119,200
27DEC13 $54.01 $54.48 $53.74 $54.18 $54.18 6,623,100
26DEC13 $54.80 $54.81 $53.71 $54.06 $54.06 10,290,100
24DEC13 $54.74 $55.23 $54.74 $55.17 $55.17 5,520,000
23DEC13 $54.70 $55.32 $54.60 $55.30 $55.30 13,504,300
20DEC13 $53.42 $54.80 $53.37 $54.58 $54.58 17,229,800
19DEC13 $53.12 $53.43 $52.43 $53.40 $53.40 10,219,900
18DEC13 $52.84 $53.18 $51.56 $53.13 $53.13 13,210,000
17DEC13 $52.13 $53.24 $52.00 $52.58 $52.58 15,204,200
16DEC13 $52.24 $53.30 $52.01 $53.11 $53.11 13,066,300
13DEC13 $51.65 $52.17 $51.42 $51.55 $51.55 7,322,500
12DEC13 $51.24 $51.96 $51.19 $51.37 $51.37 8,126,500
11DEC13 $51.87 $52.07 $51.31 $51.37 $51.37 8,226,500
10DEC13 $51.63 $52.30 $51.62 $51.92 $51.92 9,549,700
09DEC13 $52.00 $52.25 $51.56 $51.69 $51.69 7,912,200
06DEC13 $51.72 $52.41 $51.70 $52.01 $52.01 9,424,400
05DEC13 $51.08 $51.65 $50.83 $51.41 $51.41 9,928,600
04DEC13 $51.29 $51.54 $50.51 $51.09 $51.09 15,464,500
03DEC13 $51.85 $52.23 $51.27 $51.93 $51.93 14,467,900
02DEC13 $52.21 $53.08 $51.23 $51.35 $51.35 24,811,400
29NOV13 $49.77 $50.75 $49.71 $50.52 $50.52 9,636,600
27NOV13 $49.29 $49.86 $49.15 $49.30 $49.30 12,640,200
26NOV13 $49.26 $49.27 $48.06 $48.76 $48.76 23,427,500
25NOV13 $50.72 $50.74 $48.47 $49.04 $49.04 34,903,500
22NOV13 $50.27 $50.52 $50.18 $50.33 $50.33 13,715,700
21NOV13 $50.77 $50.80 $49.93 $50.21 $50.21 17,609,600
20NOV13 $52.48 $52.50 $49.86 $50.39 $50.39 34,262,800
19NOV13 $52.43 $52.50 $51.94 $52.13 $52.13 10,263,300
18NOV13 $52.33 $52.69 $51.73 $52.08 $52.08 12,753,900
15NOV13 $53.02 $53.12 $52.32 $52.60 $52.60 10,586,100
14NOV13 $53.10 $53.48 $52.68 $52.88 $52.88 10,519,100
13NOV13 $52.60 $53.04 $52.47 $53.03 $53.03 7,654,500
12NOV13 $52.05 $53.20 $51.96 $52.83 $52.83 10,732,600
11NOV13 $52.63 $53.08 $52.50 $52.82 $52.82 6,898,900
08NOV13 $52.84 $53.17 $52.47 $53.00 $53.00 9,801,600
07NOV13 $53.50 $53.85 $52.31 $52.57 $52.57 9,678,000
06NOV13 $51.57 $53.82 $51.12 $53.28 $53.28 25,126,800
05NOV13 $51.27 $51.34 $50.52 $51.08 $51.08 11,340,700
04NOV13 $51.99 $52.28 $51.31 $51.37 $51.37 8,826,800
01NOV13 $52.94 $52.99 $51.85 $51.94 $51.94 12,346,700
31OCT13 $52.73 $52.93 $52.25 $52.71 $52.71 9,047,500
30OCT13 $53.51 $53.51 $52.52 $52.73 $52.73 8,700,100
29OCT13 $52.29 $53.37 $52.08 $53.34 $53.34 12,250,900
28OCT13 $51.80 $52.28 $51.46 $51.97 $51.97 8,541,900
25OCT13 $52.59 $52.92 $51.05 $51.64 $51.64 15,838,100
24OCT13 $52.07 $52.51 $51.85 $52.34 $52.34 9,697,200
23OCT13 $51.75 $52.28 $51.57 $51.73 $51.73 8,359,100
22OCT13 $52.31 $52.36 $51.57 $51.83 $51.83 11,150,400
21OCT13 $52.43 $52.59 $51.60 $51.94 $51.94 14,252,400
18OCT13 $51.58 $52.68 $50.46 $52.20 $52.20 30,618,800
17OCT13 $50.33 $51.87 $50.23 $51.38 $51.38 34,376,200
16OCT13 $54.44 $54.44 $53.16 $53.52 $53.52 19,320,600
15OCT13 $54.59 $54.80 $53.82 $53.97 $53.97 8,912,600
14OCT13 $54.11 $54.78 $53.86 $54.77 $54.77 6,031,500
11OCT13 $53.55 $54.79 $53.49 $54.37 $54.37 8,762,400
10OCT13 $52.88 $53.55 $52.58 $53.42 $53.42 8,850,700
09OCT13 $53.13 $53.23 $52.10 $52.33 $52.33 9,095,900
08OCT13 $54.52 $54.60 $52.63 $52.97 $52.97 9,238,200
07OCT13 $54.90 $55.43 $54.52 $54.57 $54.57 5,321,200
04OCT13 $55.06 $55.80 $54.82 $55.58 $55.58 5,869,100
03OCT13 $55.50 $55.77 $54.49 $54.91 $54.91 6,697,800
02OCT13 $55.57 $55.72 $55.11 $55.63 $55.63 6,322,900
01OCT13 $55.65 $56.25 $55.59 $55.97 $55.97 5,801,700
30SEP13 $55.27 $56.07 $55.00 $55.80 $55.80 8,071,100
27SEP13 $56.10 $56.30 $55.67 $55.78 $55.78 7,229,500
26SEP13 $54.63 $56.90 $54.47 $56.64 $56.64 13,903,900
25SEP13 $55.02 $55.18 $54.02 $54.21 $54.21 7,504,200
24SEP13 $55.00 $55.47 $54.64 $55.17 $55.17 6,652,700
23SEP13 $55.01 $55.30 $54.28 $54.76 $54.76 7,240,200
20SEP13 $54.60 $55.25 $54.54 $54.95 $54.95 11,473,500
19SEP13 $54.98 $55.10 $54.13 $54.45 $54.45 6,311,300
18SEP13 $54.31 $54.75 $53.76 $54.68 $54.68 10,318,400
17SEP13 $53.96 $55.07 $53.86 $54.63 $54.63 10,345,100
16SEP13 $54.48 $54.65 $53.44 $53.65 $53.65 6,976,300
13SEP13 $54.19 $54.22 $53.40 $53.82 $53.82 5,218,700
12SEP13 $54.46 $54.61 $53.50 $54.03 $54.03 7,936,700
11SEP13 $53.00 $54.47 $53.00 $54.28 $54.28 10,001,700
10SEP13 $53.05 $53.54 $52.96 $53.49 $53.49 8,747,100
09SEP13 $52.78 $53.29 $52.10 $52.67 $52.67 8,989,600
06SEP13 $52.53 $53.24 $52.28 $52.83 $52.83 12,072,200
05SEP13 $51.48 $52.23 $51.29 $51.95 $51.95 6,752,700
04SEP13 $50.75 $51.65 $50.41 $51.45 $51.45 9,501,000
03SEP13 $50.58 $51.09 $50.08 $50.32 $50.32 8,137,800
30AUG13 $51.09 $51.10 $49.62 $49.99 $49.99 11,121,700
29AUG13 $50.22 $51.48 $50.20 $50.99 $50.99 7,109,200
28AUG13 $50.75 $51.01 $50.42 $50.43 $50.43 8,136,000
27AUG13 $51.24 $51.49 $50.42 $50.61 $50.61 10,341,800
26AUG13 $51.67 $52.13 $51.21 $51.96 $51.96 8,061,300
23AUG13 $51.22 $51.70 $51.14 $51.65 $51.65 7,026,000
22AUG13 $51.20 $51.62 $51.01 $51.08 $51.08 7,478,000
21AUG13 $51.73 $51.87 $50.81 $50.96 $50.96 12,848,400
20AUG13 $52.30 $52.63 $51.77 $51.99 $51.99 9,377,600
19AUG13 $52.74 $53.28 $52.04 $52.07 $52.07 6,643,600
16AUG13 $53.09 $53.63 $52.69 $52.92 $52.92 7,531,300
15AUG13 $53.39 $53.46 $51.68 $53.18 $53.18 15,264,700
14AUG13 $54.14 $54.52 $53.99 $54.23 $54.23 6,767,400
13AUG13 $53.74 $54.48 $53.51 $54.12 $54.12 9,441,700
12AUG13 $52.75 $53.46 $52.52 $53.28 $53.28 4,712,000
09AUG13 $53.54 $53.78 $52.97 $53.33 $53.33 6,381,500
08AUG13 $53.53 $53.73 $52.84 $53.57 $53.57 5,634,600
07AUG13 $53.43 $53.88 $52.98 $53.01 $53.01 7,057,300
06AUG13 $52.71 $53.79 $52.44 $53.70 $53.70 10,341,000
05AUG13 $52.63 $52.95 $52.33 $52.71 $52.71 5,380,600
02AUG13 $52.45 $52.75 $52.13 $52.54 $52.54 8,508,700
01AUG13 $52.14 $52.43 $51.79 $52.41 $52.41 8,104,000
31JUL13 $52.18 $52.18 $51.40 $51.69 $51.69 7,731,900
30JUL13 $51.98 $52.11 $51.60 $51.98 $51.98 7,814,000
29JUL13 $52.10 $52.53 $51.50 $51.64 $51.64 7,495,000
26JUL13 $51.42 $52.41 $50.92 $52.25 $52.25 12,708,000
25JUL13 $52.00 $52.23 $51.33 $51.50 $51.50 10,150,500
24JUL13 $51.61 $52.37 $51.60 $52.10 $52.10 15,498,600
23JUL13 $52.38 $52.46 $51.52 $51.64 $51.64 11,019,900
22JUL13 $52.42 $52.47 $51.89 $52.31 $52.31 15,575,900
19JUL13 $53.75 $53.92 $52.12 $52.19 $52.19 19,224,800
18JUL13 $53.58 $53.85 $53.16 $53.52 $53.52 43,088,900
17JUL13 $56.85 $57.50 $56.68 $57.38 $57.38 15,158,100
16JUL13 $56.83 $56.96 $56.26 $56.81 $56.81 9,018,600
15JUL13 $57.02 $57.09 $56.18 $56.45 $56.45 6,877,900
12JUL13 $55.80 $57.07 $55.75 $57.04 $57.04 8,640,900
11JUL13 $55.36 $56.15 $55.34 $55.88 $55.88 9,691,800
10JUL13 $54.66 $55.22 $54.61 $54.88 $54.88 6,953,700
09JUL13 $54.12 $54.62 $54.02 $54.49 $54.49 7,096,800
08JUL13 $54.28 $54.38 $53.37 $53.71 $53.71 6,064,200
05JUL13 $53.77 $53.89 $53.01 $53.85 $53.85 4,513,600
03JUL13 $52.85 $53.53 $52.80 $53.17 $53.17 4,191,400
02JUL13 $53.02 $53.63 $52.94 $53.33 $53.33 8,192,500
01JUL13 $52.20 $53.29 $52.03 $52.90 $52.90 8,950,200
28JUN13 $51.59 $52.44 $51.22 $51.72 $51.72 15,340,500
27JUN13 $51.77 $52.29 $51.69 $52.14 $52.14 9,039,000
26JUN13 $52.03 $52.10 $51.00 $51.33 $51.33 10,948,900
25JUN13 $51.34 $51.91 $51.30 $51.64 $51.64 8,569,500
24JUN13 $50.83 $51.33 $50.09 $50.82 $50.82 9,419,700
21JUN13 $50.81 $51.24 $50.25 $51.13 $51.13 13,678,400
20JUN13 $51.79 $51.83 $50.48 $50.74 $50.74 10,442,900
19JUN13 $52.64 $52.99 $52.17 $52.23 $52.23 12,643,200
18JUN13 $52.21 $52.86 $52.10 $52.56 $52.56 5,673,200
17JUN13 $51.90 $52.74 $51.76 $52.07 $52.07 7,824,300
14JUN13 $51.50 $51.77 $51.07 $51.29 $51.29 6,593,200
13JUN13 $50.71 $51.62 $50.64 $51.48 $51.48 10,662,500
12JUN13 $52.34 $52.37 $50.73 $50.75 $50.75 10,346,700
11JUN13 $52.25 $52.64 $51.87 $52.05 $52.05 12,793,700
10JUN13 $51.80 $53.39 $51.60 $53.25 $53.25 11,672,200
07JUN13 $51.95 $52.19 $51.42 $51.45 $51.45 11,738,200
06JUN13 $51.15 $51.66 $50.83 $51.52 $51.52 9,848,400
05JUN13 $52.57 $52.68 $50.91 $51.36 $51.36 14,462,900
04JUN13 $53.74 $53.75 $52.22 $52.59 $52.59 10,614,700
03JUN13 $53.86 $53.89 $52.40 $53.41 $53.41 13,127,900
31MAY13 $54.70 $54.91 $53.99 $54.10 $54.10 12,809,700
30MAY13 $55.01 $55.69 $54.96 $55.10 $55.10 8,751,200
29MAY13 $55.15 $55.40 $54.53 $55.05 $55.05 8,693,700
28MAY13 $55.25 $56.25 $55.21 $55.53 $55.53 9,747,600
24MAY13 $53.80 $54.65 $53.57 $54.64 $54.64 7,310,000

http://ichart.finance.yahoo.com/table.csv?s=EBAY