Date Open High Low Close Volume Open Interest
02/14/14 35.97 36.14 35.88 36.07 12,376,200 0
02/13/14 35.54 36.03 35.49 36.00 6,914,200 0
02/12/14 35.71 35.80 35.66 35.74 8,047,800 0
02/11/14 35.32 35.70 35.28 35.60 7,041,300 0
02/10/14 35.01 35.23 35.01 35.17 6,758,600 0
02/07/14 34.85 35.11 34.70 35.10 10,464,700 0
02/06/14 34.28 34.64 34.28 34.63 9,139,600 0
02/05/14 34.14 34.35 33.92 34.25 9,203,000 0
02/04/14 34.15 34.31 34.05 34.22 5,725,600 0
02/03/14 34.74 34.87 33.96 34.09 15,975,700 0
http://chart.eoddata.com/?e=AMEX&s=XLK&am...1804472732