Date Open High Low Close Volume Open Interest
02/14/14 8.800 9.220 8.600 8.650 28,325,000 0
02/13/14 8.210 8.670 8.160 8.660 15,853,200 0
02/12/14 8.140 8.470 8.000 8.330 18,967,100 0
02/11/14 8.140 8.350 8.050 8.160 14,560,800 0
02/10/14 7.820 8.240 7.610 8.130 21,363,800 0
02/07/14 7.650 8.290 7.400 7.990 43,580,100 0
02/06/14 7.150 7.270 7.010 7.170 9,781,000 0
02/05/14 7.040 7.310 7.020 7.100 14,956,700 0
02/04/14 7.030 7.320 6.870 7.000 17,721,300 0
02/03/14 7.260 7.300 6.700 6.880 25,504,300 0
http://chart.eoddata.com/?e=NASDAQ&s=ARIA...9739917270