date open high low close adj_close volume
31MAR16 $24.13 $24.15 $23.80 $23.86 $23.86 14,855,800
30MAR16 $24.06 $24.57 $24.01 $24.04 $24.04 11,064,400
29MAR16 $23.70 $24.11 $23.36 $24.10 $24.10 13,858,800
28MAR16 $24.29 $24.34 $24.08 $24.12 $24.12 5,696,700
24MAR16 $24.13 $24.37 $24.00 $24.33 $24.33 13,461,000
23MAR16 $24.09 $24.28 $23.96 $24.17 $24.17 7,661,900
22MAR16 $24.16 $24.33 $24.10 $24.13 $24.13 8,697,800
21MAR16 $23.81 $24.49 $23.75 $24.34 $24.34 14,127,000
18MAR16 $23.76 $23.97 $23.19 $23.77 $23.77 19,934,500
17MAR16 $23.78 $23.93 $23.34 $23.76 $23.76 11,338,200
16MAR16 $23.45 $23.79 $22.88 $23.68 $23.68 22,195,300
15MAR16 $24.10 $24.15 $23.54 $23.58 $23.58 8,852,700
14MAR16 $24.02 $24.35 $23.90 $24.28 $24.28 16,007,600
11MAR16 $23.97 $24.08 $23.90 $24.02 $24.02 13,769,700
10MAR16 $24.04 $24.10 $22.98 $23.69 $23.69 17,706,700
09MAR16 $24.34 $24.49 $23.70 $23.95 $23.95 12,346,600
08MAR16 $24.02 $24.39 $23.69 $24.07 $24.07 11,111,800
07MAR16 $24.36 $24.40 $24.06 $24.26 $24.26 4,889,000
04MAR16 $24.06 $24.62 $23.93 $24.41 $24.41 8,233,300
03MAR16 $23.69 $23.99 $23.58 $23.94 $23.94 7,778,100
02MAR16 $24.13 $24.19 $23.66 $23.72 $23.72 9,856,400
01MAR16 $23.99 $24.25 $23.62 $24.25 $24.25 8,742,000
29FEB16 $24.12 $24.35 $23.77 $23.80 $23.80 6,899,700
26FEB16 $24.39 $24.54 $24.13 $24.18 $24.18 7,409,000
25FEB16 $24.03 $24.20 $23.89 $24.18 $24.18 7,534,000
24FEB16 $23.43 $24.02 $23.28 $23.96 $23.96 8,479,700
23FEB16 $24.04 $24.20 $23.61 $23.62 $23.62 10,092,300
22FEB16 $23.95 $24.29 $23.92 $24.24 $24.24 9,697,900
19FEB16 $23.43 $23.86 $23.35 $23.81 $23.81 9,734,600
18FEB16 $23.12 $23.67 $23.08 $23.53 $23.53 11,030,800
17FEB16 $23.08 $23.28 $22.90 $23.22 $23.22 10,832,800
16FEB16 $22.30 $23.00 $22.23 $22.95 $22.95 10,305,700
12FEB16 $22.38 $22.62 $22.23 $22.49 $22.49 11,835,800
11FEB16 $21.93 $22.45 $21.64 $22.08 $22.08 17,592,600
10FEB16 $22.27 $22.72 $22.08 $22.32 $22.32 12,204,600
09FEB16 $22.19 $23.00 $21.91 $22.01 $22.01 16,437,200
08FEB16 $22.86 $22.88 $21.52 $22.48 $22.48 20,592,700
05FEB16 $23.45 $23.51 $23.06 $23.20 $23.20 18,783,900
04FEB16 $23.49 $23.61 $23.09 $23.49 $23.49 15,835,200
03FEB16 $23.45 $23.73 $22.91 $23.50 $23.50 19,749,200
02FEB16 $23.72 $23.76 $23.21 $23.29 $23.29 16,060,700
01FEB16 $23.34 $24.23 $23.26 $23.94 $23.94 19,842,300
29JAN16 $23.19 $23.48 $22.95 $23.46 $23.46 30,504,000
28JAN16 $23.23 $24.13 $22.40 $23.13 $23.13 55,858,100
27JAN16 $26.71 $27.07 $26.10 $26.42 $26.42 17,473,200
26JAN16 $26.20 $26.67 $26.20 $26.65 $26.65 7,621,900
25JAN16 $26.40 $26.55 $26.10 $26.14 $26.14 9,846,700
22JAN16 $26.46 $26.74 $26.11 $26.43 $26.43 10,445,700
21JAN16 $25.87 $26.25 $25.32 $26.09 $26.09 15,397,500
20JAN16 $24.84 $26.14 $24.76 $25.82 $25.82 17,504,200
19JAN16 $25.61 $25.91 $25.36 $25.77 $25.77 13,772,100
15JAN16 $25.05 $25.48 $24.80 $25.26 $25.26 14,295,500
14JAN16 $25.42 $26.15 $24.95 $25.86 $25.86 16,507,400
13JAN16 $26.41 $26.46 $25.26 $25.41 $25.41 11,563,800
12JAN16 $26.11 $26.40 $25.92 $26.21 $26.21 9,396,800
11JAN16 $25.95 $26.25 $25.80 $26.10 $26.10 11,938,800
08JAN16 $25.97 $26.16 $25.67 $25.75 $25.75 11,206,700
07JAN16 $25.80 $26.47 $25.60 $25.69 $25.69 13,294,300
06JAN16 $25.83 $26.66 $25.77 $26.41 $26.41 12,113,500
05JAN16 $26.61 $26.86 $25.94 $26.12 $26.12 16,691,400
04JAN16 $27.11 $27.25 $26.08 $26.43 $26.43 19,028,800
31DEC15 $27.63 $27.69 $27.45 $27.48 $27.48 4,896,100
30DEC15 $27.73 $27.99 $27.71 $27.75 $27.75 4,036,200
29DEC15 $27.73 $28.00 $27.70 $27.91 $27.91 4,330,400
28DEC15 $27.52 $27.69 $27.32 $27.64 $27.64 3,722,400
24DEC15 $27.91 $27.94 $27.60 $27.66 $27.66 2,517,300
23DEC15 $28.00 $28.04 $27.65 $27.78 $27.78 5,312,300
22DEC15 $27.62 $28.07 $27.42 $27.89 $27.89 12,376,200
21DEC15 $27.62 $27.71 $27.26 $27.59 $27.59 10,751,400
18DEC15 $27.84 $28.07 $27.45 $27.46 $27.46 20,377,900
17DEC15 $28.65 $28.75 $28.03 $28.05 $28.05 7,318,100
16DEC15 $28.52 $28.66 $28.26 $28.57 $28.57 12,452,300
15DEC15 $28.23 $28.60 $28.22 $28.31 $28.31 10,246,900
14DEC15 $28.10 $28.42 $27.85 $28.04 $28.04 11,452,800
11DEC15 $28.19 $28.43 $27.87 $27.97 $27.97 9,084,800
10DEC15 $28.28 $28.90 $28.23 $28.57 $28.57 8,820,600
09DEC15 $28.42 $28.85 $28.14 $28.34 $28.34 6,956,400
08DEC15 $28.93 $29.10 $28.50 $28.79 $28.79 8,913,500
07DEC15 $29.29 $29.37 $28.82 $29.05 $29.05 7,021,600
04DEC15 $28.72 $29.59 $28.59 $29.35 $29.35 9,992,300
03DEC15 $29.00 $29.00 $28.12 $28.59 $28.59 13,638,100
02DEC15 $29.16 $29.41 $28.79 $28.97 $28.97 10,511,900
01DEC15 $29.75 $29.83 $29.02 $29.05 $29.05 12,935,900
30NOV15 $29.09 $29.63 $29.04 $29.59 $29.59 16,296,600
27NOV15 $29.09 $29.22 $28.79 $29.10 $29.10 5,317,700
25NOV15 $28.78 $29.04 $28.71 $29.00 $29.00 6,657,900
24NOV15 $28.42 $29.18 $28.42 $29.00 $29.00 7,769,400
23NOV15 $28.92 $29.13 $28.64 $28.84 $28.84 7,365,400
20NOV15 $28.99 $29.16 $28.66 $29.06 $29.06 7,997,200
19NOV15 $28.56 $28.90 $28.56 $28.77 $28.77 6,751,300
18NOV15 $28.62 $28.78 $28.19 $28.75 $28.75 10,796,500
17NOV15 $28.50 $28.72 $28.33 $28.45 $28.45 9,095,800
16NOV15 $28.29 $28.50 $27.96 $28.48 $28.48 11,121,400
13NOV15 $28.55 $29.04 $28.14 $28.19 $28.19 14,700,800
12NOV15 $28.67 $28.92 $28.53 $28.56 $28.56 11,702,700
11NOV15 $29.10 $29.33 $28.88 $28.95 $28.95 22,126,500
10NOV15 $29.18 $29.30 $28.85 $29.14 $29.14 13,603,100
09NOV15 $29.38 $29.38 $28.82 $29.18 $29.18 11,252,000
06NOV15 $29.03 $29.69 $28.97 $29.40 $29.40 12,308,400
05NOV15 $28.92 $29.58 $28.92 $29.30 $29.30 12,500,400
04NOV15 $28.90 $29.38 $28.88 $29.30 $29.30 13,532,800
03NOV15 $28.41 $29.29 $28.37 $28.90 $28.90 16,644,100
02NOV15 $27.73 $28.52 $27.72 $28.50 $28.50 11,305,900
30OCT15 $28.24 $28.30 $27.81 $27.90 $27.90 9,792,600
29OCT15 $28.21 $28.32 $28.02 $28.18 $28.18 9,022,500
28OCT15 $28.47 $28.47 $27.97 $28.25 $28.25 11,374,100
27OCT15 $28.21 $28.44 $28.06 $28.37 $28.37 10,970,500
26OCT15 $27.74 $28.23 $27.69 $28.17 $28.17 13,164,800
23OCT15 $27.73 $28.57 $27.32 $28.16 $28.16 21,803,600
22OCT15 $26.50 $27.66 $26.26 $27.58 $27.58 44,605,900
21OCT15 $24.56 $24.70 $24.18 $24.21 $24.21 16,881,400
20OCT15 $24.56 $24.68 $24.25 $24.42 $24.42 12,340,100
19OCT15 $24.54 $24.57 $24.26 $24.56 $24.56 11,451,900
16OCT15 $24.46 $24.72 $24.40 $24.55 $24.55 9,135,300
15OCT15 $24.15 $24.54 $23.96 $24.51 $24.51 16,102,100
14OCT15 $24.79 $24.80 $23.93 $24.00 $24.00 14,584,400
13OCT15 $24.53 $24.90 $24.41 $24.62 $24.62 11,539,400
12OCT15 $24.04 $24.62 $23.98 $24.56 $24.56 9,882,300
09OCT15 $24.21 $24.42 $24.05 $24.30 $24.30 17,628,900
08OCT15 $24.94 $25.08 $23.62 $24.15 $24.15 48,539,500
07OCT15 $25.91 $25.93 $25.49 $25.68 $25.68 11,440,500
06OCT15 $25.68 $25.84 $25.58 $25.68 $25.68 9,041,600
05OCT15 $25.59 $25.88 $25.51 $25.74 $25.74 11,762,100
02OCT15 $24.51 $25.55 $24.31 $25.53 $25.53 13,228,000
01OCT15 $24.50 $25.01 $24.44 $24.91 $24.91 16,269,100
30SEP15 $24.32 $24.50 $24.03 $24.44 $24.44 12,862,200
29SEP15 $24.20 $24.38 $23.76 $24.08 $24.08 19,652,200
28SEP15 $25.15 $25.22 $24.10 $24.14 $24.14 15,787,800
25SEP15 $25.76 $25.81 $25.18 $25.33 $25.33 8,717,900
24SEP15 $25.28 $25.68 $25.09 $25.61 $25.61 9,734,000
23SEP15 $25.62 $25.76 $25.46 $25.59 $25.59 6,766,300
22SEP15 $25.70 $25.80 $25.40 $25.61 $25.61 10,875,300
21SEP15 $26.26 $26.50 $25.69 $25.92 $25.92 9,343,600
18SEP15 $25.97 $26.20 $25.33 $26.02 $26.02 23,469,900
17SEP15 $26.70 $26.77 $26.20 $26.27 $26.27 14,936,500
16SEP15 $26.00 $26.75 $25.91 $26.74 $26.74 13,030,700
15SEP15 $25.80 $26.07 $25.41 $25.98 $25.98 12,316,300
14SEP15 $26.22 $26.22 $25.66 $25.75 $25.75 9,207,100
11SEP15 $26.12 $26.33 $25.91 $26.32 $26.32 6,241,200
10SEP15 $25.77 $26.24 $25.77 $26.15 $26.15 12,912,100
09SEP15 $26.91 $26.91 $26.15 $26.20 $26.20 10,328,400
08SEP15 $26.69 $26.75 $26.21 $26.36 $26.36 14,685,900
04SEP15 $26.57 $26.75 $26.29 $26.48 $26.48 9,066,900
03SEP15 $27.36 $27.60 $26.93 $27.04 $27.04 12,281,600
02SEP15 $26.86 $26.92 $26.41 $26.87 $26.87 10,907,600
01SEP15 $26.54 $27.09 $26.30 $26.48 $26.48 15,491,900
31AUG15 $27.08 $27.26 $27.00 $27.11 $27.11 11,635,800
28AUG15 $26.98 $27.27 $26.81 $27.25 $27.25 11,313,400
27AUG15 $26.51 $27.19 $26.44 $27.10 $27.10 18,148,500
26AUG15 $25.91 $26.19 $25.19 $26.17 $26.17 16,809,000
25AUG15 $25.37 $25.85 $25.23 $25.23 $25.23 22,650,400
24AUG15 $23.87 $25.11 $23.23 $24.93 $24.93 23,085,800
21AUG15 $26.33 $26.64 $25.72 $25.77 $25.77 19,527,700
20AUG15 $27.21 $27.30 $26.49 $26.52 $26.52 15,819,500
19AUG15 $27.46 $27.73 $27.30 $27.43 $27.43 11,332,900
18AUG15 $28.43 $28.46 $27.66 $27.77 $27.77 10,865,000
17AUG15 $28.12 $28.32 $27.78 $28.29 $28.29 9,457,900
14AUG15 $27.94 $28.29 $27.80 $28.26 $28.26 7,262,800
13AUG15 $27.98 $28.15 $27.73 $27.99 $27.99 7,421,900
12AUG15 $27.52 $28.04 $27.31 $28.01 $28.01 11,164,100
11AUG15 $28.30 $28.62 $28.07 $28.14 $28.14 9,935,700
10AUG15 $28.61 $28.94 $28.60 $28.66 $28.66 7,176,800
07AUG15 $28.19 $28.57 $28.09 $28.55 $28.55 12,679,500
06AUG15 $28.58 $28.63 $28.10 $28.16 $28.16 9,167,600
05AUG15 $28.43 $28.72 $28.43 $28.56 $28.56 10,476,400
04AUG15 $28.16 $28.43 $28.03 $28.41 $28.41 9,727,300
03AUG15 $28.09 $28.35 $27.84 $28.33 $28.33 16,138,700
31JUL15 $28.47 $28.54 $28.06 $28.12 $28.12 11,863,700
30JUL15 $28.63 $28.70 $28.09 $28.37 $28.37 11,812,900
29JUL15 $28.39 $28.87 $28.25 $28.75 $28.75 13,841,300
28JUL15 $28.07 $28.37 $27.88 $28.33 $28.33 33,250,000
27JUL15 $28.02 $28.20 $27.82 $28.00 $28.00 15,915,400
24JUL15 $28.83 $28.85 $28.18 $28.23 $28.23 16,134,400
23JUL15 $28.25 $28.60 $28.12 $28.43 $28.43 40,433,500
22JUL15 $28.23 $28.81 $28.20 $28.45 $28.45 33,661,000
21JUL15 $28.15 $28.99 $27.98 $28.60 $28.60 44,336,300
20JUL15 $26.89 $29.35 $26.59 $28.57 $28.57 37,485,700
17JUL15 $66.04 $66.73 $64.85 $66.29 $27.90 62,178,500
16JUL15 $65.30 $66.71 $65.00 $65.59 $27.61 73,716,100
15JUL15 $63.73 $64.21 $63.23 $63.44 $26.70 30,818,400
14JUL15 $63.38 $64.29 $63.37 $63.59 $26.76 26,100,100
13JUL15 $62.42 $63.75 $62.38 $63.47 $26.71 35,042,400
10JUL15 $62.35 $62.49 $61.46 $62.37 $26.25 20,201,000
09JUL15 $61.91 $62.32 $61.56 $61.77 $26.00 21,711,900
08JUL15 $61.52 $61.73 $60.87 $60.99 $25.67 33,981,600
07JUL15 $62.67 $62.69 $61.10 $61.98 $26.09 50,104,400
06JUL15 $61.46 $62.37 $61.19 $61.76 $25.99 38,425,600
02JUL15 $61.05 $62.23 $60.43 $61.85 $26.03 39,197,100
01JUL15 $60.99 $60.99 $59.82 $60.43 $25.43 19,601,800
30JUN15 $60.05 $60.60 $59.40 $60.24 $25.35 20,587,600
29JUN15 $60.66 $60.83 $59.11 $59.37 $24.99 18,185,000
26JUN15 $61.60 $61.71 $60.70 $61.04 $25.69 15,897,100
25JUN15 $61.68 $62.00 $61.48 $61.60 $25.93 14,268,800
24JUN15 $62.11 $62.39 $61.51 $61.61 $25.93 20,029,700
23JUN15 $61.76 $62.00 $61.44 $61.93 $26.06 13,147,100
22JUN15 $61.59 $61.90 $61.28 $61.75 $25.99 12,277,500
19JUN15 $60.79 $61.46 $60.66 $61.17 $25.74 25,043,300
18JUN15 $60.65 $61.12 $60.63 $60.69 $25.54 16,602,800
17JUN15 $60.50 $61.09 $60.24 $60.55 $25.48 10,832,700
16JUN15 $59.89 $61.88 $59.78 $60.52 $25.47 22,362,200
15JUN15 $59.63 $60.19 $59.25 $60.00 $25.25 19,259,100
12JUN15 $60.32 $60.68 $59.97 $60.02 $25.26 16,434,300
11JUN15 $60.70 $60.99 $60.15 $60.45 $25.44 16,867,500
10JUN15 $60.56 $60.94 $60.21 $60.47 $25.45 21,102,200
09JUN15 $60.73 $60.84 $59.74 $60.41 $25.43 22,695,100
08JUN15 $62.52 $62.52 $60.45 $60.85 $25.61 29,312,000
05JUN15 $62.49 $63.30 $62.16 $63.23 $26.61 23,993,800
04JUN15 $61.77 $62.55 $61.73 $62.49 $26.30 18,350,600
03JUN15 $62.37 $62.50 $61.51 $62.01 $26.10 18,803,900
02JUN15 $62.10 $63.03 $61.91 $62.00 $26.09 16,855,100
01JUN15 $61.55 $63.03 $61.55 $62.56 $26.33 33,498,700
29MAY15 $60.65 $61.64 $60.35 $61.36 $25.82 34,881,600
28MAY15 $59.23 $60.93 $58.95 $60.56 $25.49 21,358,800
27MAY15 $58.86 $59.64 $58.61 $59.38 $24.99 10,165,500
26MAY15 $60.03 $60.05 $58.54 $58.73 $24.72 14,991,800
22MAY15 $59.73 $60.17 $59.47 $59.72 $25.13 10,793,000
21MAY15 $59.00 $59.94 $59.00 $59.74 $25.14 12,222,400
20MAY15 $59.47 $59.60 $58.62 $59.15 $24.89 11,650,500
19MAY15 $59.65 $59.73 $59.21 $59.25 $24.94 6,990,700
18MAY15 $59.22 $59.67 $59.16 $59.46 $25.03 9,354,100
15MAY15 $60.15 $60.83 $59.37 $59.41 $25.00 14,688,200
14MAY15 $59.23 $60.12 $58.95 $60.10 $25.29 14,514,500
13MAY15 $58.54 $59.39 $58.05 $58.81 $24.75 15,145,600
12MAY15 $57.84 $58.59 $57.57 $58.30 $24.54 10,837,900
11MAY15 $58.85 $59.18 $58.19 $58.34 $24.55 10,834,100
08MAY15 $58.63 $58.97 $58.47 $58.82 $24.76 11,453,000
07MAY15 $57.49 $58.22 $57.30 $57.96 $24.39 15,743,100
06MAY15 $57.81 $58.12 $56.93 $57.49 $24.20 16,666,500
05MAY15 $58.77 $59.02 $57.88 $57.94 $24.39 18,719,300
04MAY15 $59.14 $59.48 $58.88 $59.11 $24.88 9,812,900
01MAY15 $58.26 $59.33 $58.02 $59.30 $24.96 16,283,200
30APR15 $58.57 $59.00 $57.93 $58.26 $24.52 14,935,300
29APR15 $59.11 $59.64 $58.58 $58.88 $24.78 17,278,000
28APR15 $58.96 $60.14 $58.76 $59.48 $25.03 22,437,800
27APR15 $59.05 $59.28 $58.72 $59.09 $24.87 16,405,800
24APR15 $59.10 $59.98 $58.89 $59.20 $24.92 20,651,500
23APR15 $59.41 $59.85 $58.50 $58.89 $24.79 37,308,000
22APR15 $56.38 $56.95 $56.22 $56.75 $23.88 26,262,900
21APR15 $56.49 $56.66 $56.03 $56.42 $23.75 17,674,100
20APR15 $55.99 $56.45 $55.41 $56.07 $23.60 20,649,100
17APR15 $56.33 $56.49 $55.40 $55.79 $23.48 21,192,700
16APR15 $56.99 $57.39 $56.66 $57.04 $24.01 10,490,300
15APR15 $56.98 $57.30 $56.67 $57.02 $24.00 12,303,900
14APR15 $56.79 $57.11 $56.37 $56.95 $23.97 12,054,400
13APR15 $57.16 $58.23 $56.79 $56.94 $23.96 16,681,400
10APR15 $57.42 $57.69 $57.06 $57.34 $24.13 12,104,300
09APR15 $57.11 $57.45 $56.50 $57.01 $23.99 11,570,900
08APR15 $57.19 $57.61 $56.63 $57.11 $24.04 16,336,900
07APR15 $57.10 $57.91 $56.84 $57.08 $24.02 16,251,800
06APR15 $55.50 $57.16 $55.45 $56.82 $23.91 14,706,300
02APR15 $57.05 $57.25 $56.76 $56.91 $23.95 8,419,600
01APR15 $57.33 $57.73 $56.81 $57.13 $24.04 11,735,500
31MAR15 $57.70 $58.39 $57.67 $57.68 $24.28 11,542,400
30MAR15 $57.75 $58.40 $57.74 $57.93 $24.38 11,317,100
27MAR15 $57.35 $57.96 $57.30 $57.63 $24.26 14,415,900
26MAR15 $57.56 $58.17 $57.26 $57.52 $24.21 15,558,800
25MAR15 $59.62 $59.62 $58.02 $58.06 $24.44 25,144,000
24MAR15 $58.33 $60.03 $58.31 $59.51 $25.05 29,755,400
23MAR15 $57.92 $59.22 $57.92 $58.62 $24.67 17,624,000
20MAR15 $58.21 $58.58 $57.93 $57.93 $24.38 51,283,300
19MAR15 $56.81 $58.34 $56.69 $57.88 $24.36 32,250,200
18MAR15 $59.36 $59.36 $57.68 $58.43 $24.59 37,188,900
17MAR15 $59.55 $59.89 $58.85 $59.49 $25.04 16,373,000
16MAR15 $59.52 $59.98 $59.12 $59.57 $25.07 15,026,300
13MAR15 $60.04 $60.04 $58.62 $59.07 $24.86 18,692,000
12MAR15 $60.06 $60.15 $59.09 $59.41 $25.00 17,642,000
11MAR15 $59.33 $60.20 $59.32 $59.68 $25.12 25,660,600
10MAR15 $60.05 $60.50 $59.07 $59.21 $24.92 37,409,200
09MAR15 $59.87 $60.93 $59.73 $60.81 $25.59 32,726,500
06MAR15 $59.10 $60.47 $59.02 $59.87 $25.20 32,800,200
05MAR15 $58.28 $59.29 $58.28 $59.08 $24.87 16,353,800
04MAR15 $57.86 $58.80 $57.61 $58.31 $24.54 13,759,400
03MAR15 $58.36 $58.63 $58.01 $58.26 $24.52 11,651,700
02MAR15 $57.55 $58.66 $57.55 $58.38 $24.57 15,422,100
27FEB15 $58.68 $58.70 $57.74 $57.91 $24.37 14,896,300
26FEB15 $58.23 $58.86 $58.21 $58.54 $24.64 13,568,900
25FEB15 $58.54 $58.60 $57.97 $58.35 $24.56 18,242,200
24FEB15 $58.07 $58.54 $57.87 $58.40 $24.58 11,979,300
23FEB15 $57.84 $58.60 $57.74 $58.07 $24.44 19,293,800
20FEB15 $57.67 $58.05 $57.26 $58.02 $24.42 16,655,000
19FEB15 $56.97 $57.70 $56.43 $57.65 $24.26 18,514,300
18FEB15 $56.39 $56.99 $56.31 $56.90 $23.95 14,064,700
17FEB15 $56.17 $56.46 $55.81 $56.42 $23.75 17,697,400
13FEB15 $55.02 $56.61 $55.00 $56.47 $23.77 24,438,100
12FEB15 $55.64 $55.65 $54.69 $54.74 $23.04 21,275,900
11FEB15 $55.42 $55.45 $54.65 $55.14 $23.21 14,791,600
10FEB15 $54.44 $55.57 $53.88 $55.27 $23.26 25,966,100
09FEB15 $54.01 $54.83 $54.01 $54.33 $22.87 10,209,900
06FEB15 $54.20 $54.90 $54.06 $54.50 $22.94 18,894,200
05FEB15 $53.85 $54.51 $53.71 $54.29 $22.85 14,671,800
04FEB15 $54.09 $54.38 $53.51 $53.71 $22.61 16,251,600
03FEB15 $53.91 $54.50 $53.89 $54.25 $22.83 17,583,800
02FEB15 $53.11 $53.91 $52.54 $53.71 $22.61 18,525,000
30JAN15 $53.85 $54.06 $52.96 $53.00 $22.31 24,970,100
29JAN15 $53.75 $54.06 $53.34 $53.96 $22.71 15,084,700
28JAN15 $55.05 $55.28 $53.79 $53.84 $22.66 20,416,700
27JAN15 $55.52 $55.76 $54.67 $54.69 $23.02 22,637,100
26JAN15 $56.37 $56.93 $55.83 $56.06 $23.59 24,451,400
23JAN15 $56.99 $57.28 $56.32 $56.76 $23.89 31,813,900
22JAN15 $55.18 $57.23 $54.99 $57.15 $24.05 71,026,500

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