Date Open High Low Close Volume Open Interest
02/14/14 24.54 24.76 24.41 24.75 20,592,600 0
02/13/14 24.43 24.74 24.31 24.70 22,940,000 0
02/12/14 24.51 24.69 24.37 24.55 25,925,200 0
02/11/14 24.35 24.51 24.33 24.47 17,947,900 0
02/10/14 24.11 24.37 24.06 24.29 24,571,700 0
02/07/14 24.20 24.26 23.77 24.20 30,885,800 0
02/06/14 23.62 24.08 23.55 23.99 28,049,300 0
02/05/14 23.70 23.76 23.50 23.52 32,484,500 0
02/04/14 23.98 24.03 23.58 23.82 50,888,000 0
02/03/14 24.50 24.51 23.89 23.95 52,928,100 0
http://chart.eoddata.com/?e=NASDAQ&s=INTC...6448198098