Date Open High Low Close Volume Open Interest
02/14/14 40.00 40.00 38.10 38.86 44,100 0
02/13/14 38.96 39.33 37.33 39.33 122,200 0
02/12/14 33.08 40.31 31.55 39.33 814,400 0
02/11/14 33.10 33.24 32.25 32.98 84,800 0
02/10/14 32.94 33.47 31.60 33.19 110,200 0
02/07/14 32.26 33.17 31.37 33.10 63,800 0
02/06/14 31.85 33.92 31.56 32.00 127,800 0
02/05/14 33.90 36.49 31.13 31.85 199,400 0
02/04/14 33.89 34.50 32.96 33.90 53,600 0
02/03/14 33.07 34.24 32.75 33.01 80,300 0
http://chart.eoddata.com/?e=NASDAQ&s=CMGE...4685488065