Date Open High Low Close Volume Open Interest
02/14/14 50.98 51.51 50.90 51.37 9,132,100 0
02/13/14 50.66 51.11 50.49 51.04 11,396,700 0
02/12/14 50.78 51.05 50.77 51.00 10,282,500 0
02/11/14 50.33 50.91 50.24 50.71 10,363,900 0
02/10/14 50.52 50.54 50.04 50.15 14,047,300 0
02/07/14 49.86 50.51 49.86 50.47 15,046,500 0
02/06/14 49.14 49.68 49.04 49.61 13,598,200 0
02/05/14 48.75 49.12 48.39 48.93 15,364,800 0
02/04/14 48.82 49.12 48.38 48.95 14,235,800 0
02/03/14 49.91 50.23 48.62 48.64 23,577,900 0
http://chart.eoddata.com/?e=AMEX&s=XLI&am...6669789055