Date Open High Low Close Volume Open Interest
02/14/14 17.20 17.50 16.62 16.74 605,200 0
02/13/14 17.00 17.49 16.90 17.33 455,400 0
02/12/14 16.88 17.39 16.87 17.22 672,800 0
02/11/14 16.64 16.99 16.15 16.91 691,000 0
02/10/14 17.51 17.83 16.26 16.60 826,700 0
02/07/14 16.03 17.05 15.46 16.95 1,340,100 0
02/06/14 17.03 17.03 16.03 16.12 826,100 0
02/05/14 17.17 17.18 16.00 16.57 1,852,600 0
02/04/14 17.00 17.40 16.49 17.19 1,274,600 0
02/03/14 17.02 17.23 15.86 16.20 969,600 0
http://chart.eoddata.com/?e=NASDAQ&s=NBIX...1208923469