Date Open High Low Close Volume Open Interest
02/14/14 21.58 21.66 21.54 21.64 30,398,800 0
02/13/14 21.34 21.62 21.34 21.61 32,317,900 0
02/12/14 21.56 21.63 21.45 21.53 38,801,000 0
02/11/14 21.38 21.59 21.28 21.53 37,565,800 0
02/10/14 21.30 21.33 21.19 21.31 43,252,800 0
02/07/14 21.12 21.31 21.05 21.29 51,223,400 0
02/06/14 20.75 21.04 20.74 21.03 39,993,700 0
02/05/14 20.70 20.78 20.56 20.71 47,167,100 0
02/04/14 20.63 20.84 20.56 20.73 55,154,300 0
02/03/14 21.04 21.09 20.50 20.53 105,195,700 0
http://chart.eoddata.com/?e=AMEX&s=XLF&am...4160504623