Date Open High Low Close Volume Open Interest
02/14/14 181.0 183.3 178.1 180.6 1,611,800 0
02/13/14 174.2 180.3 173.2 180.0 1,608,800 0
02/12/14 174.8 176.0 173.5 175.9 1,937,500 0
02/11/14 170.8 174.8 168.2 174.4 2,365,700 0
02/10/14 165.0 171.1 164.1 170.1 2,359,100 0
02/07/14 157.9 164.3 155.5 163.6 1,951,700 0
02/06/14 154.3 157.6 153.7 157.4 1,249,200 0
02/05/14 157.4 157.7 152.2 154.5 1,416,800 0
02/04/14 153.6 158.2 150.7 156.2 2,120,500 0
02/03/14 158.4 159.4 153.5 154.7 2,086,500 0
http://chart.eoddata.com/?e=NASDAQ&s=ALXN...8378081016