Date Open High Low Close Volume Open Interest
02/14/14 4.300 4.360 3.150 3.730 40,882,900 0
02/13/14 4.300 4.400 3.960 4.360 8,173,000 0
02/12/14 5.220 5.300 4.260 4.340 23,733,300 0
02/11/14 5.450 5.460 5.120 5.190 5,288,200 0
02/10/14 5.140 5.410 5.090 5.390 12,834,100 0
02/07/14 4.310 5.020 4.300 4.930 18,297,600 0
02/06/14 4.130 4.320 4.080 4.270 5,724,200 0
02/05/14 4.340 4.350 4.050 4.150 6,884,500 0
02/04/14 4.340 4.420 4.220 4.240 5,890,500 0
02/03/14 4.580 4.680 4.050 4.220 19,564,300 0
http://chart.eoddata.com/?e=NASDAQ&s=GALE...8828130154