Date Open High Low Close Volume Open Interest
02/14/14 3.060 3.080 3.040 3.060 3,801,100 0
02/13/14 3.060 3.100 3.050 3.070 3,693,600 0
02/12/14 3.095 3.130 3.050 3.090 4,354,800 0
02/11/14 3.005 3.150 3.000 3.110 13,370,800 0
02/10/14 3.025 3.030 3.000 3.000 3,826,600 0
02/07/14 3.000 3.040 2.990 3.020 17,407,200 0
02/06/14 3.035 3.095 2.980 3.000 12,843,700 0
02/05/14 3.040 3.050 2.970 3.050 9,131,500 0
02/04/14 3.055 3.080 3.000 3.040 9,234,900 0
02/03/14 3.110 3.140 3.080 3.080 10,486,600 0
http://chart.eoddata.com/?e=OTCBB&s=FNMA&...6505413951