Date Open High Low Close Volume Open Interest
02/14/14 3.700 3.790 3.680 3.700 5,136,400 0
02/13/14 3.660 3.780 3.550 3.730 7,301,800 0
02/12/14 3.830 3.870 3.680 3.740 9,054,400 0
02/11/14 3.650 3.900 3.640 3.800 12,995,900 0
02/10/14 3.630 3.640 3.530 3.630 7,530,900 0
02/07/14 3.500 3.730 3.450 3.640 15,461,400 0
02/06/14 3.280 3.430 3.250 3.410 7,790,700 0
02/05/14 3.330 3.350 3.150 3.230 10,634,700 0
02/04/14 3.280 3.370 3.260 3.320 6,789,100 0
02/03/14 3.430 3.460 3.250 3.250 10,658,100 0
http://chart.eoddata.com/?e=NASDAQ&s=DRYS...3774533957