Date Open High Low Close Volume Open Interest
02/14/14 11.41 11.49 11.30 11.37 11,467,400 0
02/13/14 11.13 11.45 11.12 11.40 11,955,200 0
02/12/14 11.35 11.48 11.21 11.27 16,130,400 0
02/11/14 11.23 11.42 11.13 11.33 20,596,000 0
02/10/14 11.21 11.29 10.83 11.06 22,177,900 0
02/07/14 11.08 11.21 11.05 11.19 15,444,300 0
02/06/14 11.07 11.26 10.98 11.05 22,115,300 0
02/05/14 11.40 11.42 10.93 11.04 36,604,400 0
02/04/14 11.26 11.51 11.22 11.45 19,898,300 0
02/03/14 11.52 11.72 11.20 11.23 26,594,800 0
http://chart.eoddata.com/?e=NYSE&s=AA&...0715160076