Date Open High Low Close Volume Open Interest
02/14/14 22.22 22.77 22.20 22.56 64,580,900 0
02/13/14 22.00 22.27 21.67 22.27 153,766,700 0
02/12/14 22.61 22.92 22.52 22.85 70,052,900 0
02/11/14 22.76 22.88 22.67 22.71 46,197,500 0
02/10/14 22.61 22.88 22.56 22.83 45,305,800 0
02/07/14 22.52 22.72 22.30 22.67 54,150,000 0
02/06/14 22.04 22.58 21.97 22.49 49,598,500 0
02/05/14 21.64 22.07 21.58 21.98 46,307,500 0
02/04/14 21.60 21.82 21.40 21.80 46,628,500 0
02/03/14 21.92 21.95 21.45 21.55 60,696,000 0
http://chart.eoddata.com/?e=NASDAQ&s=CSCO...9865267356