Date Open High Low Close Volume Open Interest
02/14/14 94.00 97.95 87.22 95.90 671,900 0
02/13/14 100.66 101.73 94.01 94.82 369,200 0
02/12/14 107.73 110.02 98.21 99.32 492,100 0
02/11/14 110.98 110.98 106.70 107.74 157,500 0
02/10/14 112.45 112.62 108.17 109.25 175,500 0
02/07/14 105.54 115.92 105.54 109.67 309,400 0
02/06/14 113.66 114.70 105.26 109.73 402,200 0
02/05/14 103.74 117.65 100.70 113.55 1,058,100 0
02/04/14 114.60 121.97 99.00 105.69 5,557,100 0
02/03/14 46.50 46.72 45.50 45.97 135,400 0
http://chart.eoddata.com/?e=NASDAQ&s=FURX...6887895654