Date Open High Low Close Volume Open Interest
02/14/14 20.85 21.89 20.85 21.47 69,200 0
02/13/14 21.00 21.59 20.90 21.17 25,200 0
02/12/14 21.66 21.89 20.81 21.12 74,000 0
02/11/14 21.16 22.26 20.50 21.54 61,000 0
02/10/14 21.92 22.00 21.30 21.57 19,800 0
02/07/14 20.99 22.00 20.56 21.29 32,000 0
02/06/14 20.20 22.00 20.20 20.73 43,800 0
02/05/14 20.47 20.63 19.51 20.23 55,500 0
02/04/14 20.21 21.03 20.21 20.57 56,600 0
02/03/14 22.08 22.08 20.07 20.20 59,800 0
http://chart.eoddata.com/?e=NASDAQ&s=ANIP...9409793099