Symbol,Date,Open,High,Low,Close,Volume,Change,% Change
INTC,02/28/13,20.96,21.08,20.85,20.88,34807981,-0.05,-0.24%
INTC,02/27/13,20.60,21.04,20.51,20.93,46966289,0.35,1.70%
INTC,02/26/13,20.49,20.85,20.41,20.58,67247062,0.35,1.73%
INTC,02/25/13,20.57,20.65,20.23,20.23,41508742,-0.19,-0.93%
INTC,02/22/13,20.32,20.49,20.10,20.42,34537678,0.17,0.84%
INTC,02/21/13,20.75,20.76,20.12,20.25,60719196,-0.48,-2.32%
INTC,02/20/13,21.09,21.10,20.70,20.73,46103459,-0.35,-1.68%
INTC,02/19/13,21.18,21.21,21.06,21.08,31066997,-0.03,-0.14%
INTC,02/15/13,21.23,21.30,20.99,21.11,33811619,-0.12,-0.54%
INTC,02/14/13,21.13,21.28,21.06,21.23,35262070,-0.02,-0.09%
INTC,02/13/13,21.22,21.30,21.14,21.25,21267072,0.06,0.28%
INTC,02/12/13,21.03,21.25,20.99,21.19,28388112,0.16,0.76%
INTC,02/11/13,21.00,21.06,20.92,21.03,18896125,0.03,0.14%
INTC,02/08/13,20.90,21.09,20.88,21.00,28155318,0.19,0.91%
INTC,02/07/13,20.97,20.97,20.70,20.81,41014782,-0.18,-0.86%
INTC,02/06/13,21.16,21.20,20.91,20.99,32360927,-0.17,-0.80%
INTC,02/04/13,21.30,21.38,21.15,21.16,38328060,-0.20,-0.91%
INTC,02/01/13,21.19,21.36,21.09,21.36,31872593,0.31,1.50%
INTC,01/31/13,21.30,21.32,21.02,21.04,36522485,-0.33,-1.54%
INTC,01/30/13,21.29,21.46,21.22,21.37,34147413,0.09,0.42%
INTC,01/29/13,21.09,21.30,21.01,21.28,105703067,0.23,1.09%
INTC,01/28/13,21.01,21.09,20.99,21.05,105398301,0.09,0.43%
INTC,01/25/13,21.04,21.07,20.88,20.96,107633730,0.01,0.05%
INTC,01/24/13,21.10,21.18,20.93,20.95,58396242,-0.16,-0.76%
INTC,01/23/13,21.20,21.22,21.04,21.11,42395639,-0.06,-0.28%
INTC,01/22/13,21.28,21.29,21.03,21.17,51102033,-0.08,-0.38%
INTC,01/18/13,21.36,21.44,21.03,21.25,143760042,-1.43,-6.31%
INTC,01/17/13,22.12,23.06,22.11,22.68,100653355,0.57,2.58%
INTC,01/16/13,21.91,22.20,21.85,22.11,36763570,0.23,1.05%
INTC,01/15/13,21.95,22.13,21.78,21.88,33990072,-0.12,-0.54%
INTC,01/14/13,21.98,22.13,21.75,22.00,35710493,-0.00,-0.00%
INTC,01/12/13,21.80,22.07,21.77,22.00,44945784,0.00,0.00%
INTC,01/11/13,21.80,22.07,21.77,22.00,44944474,0.20,0.92%
INTC,01/10/13,21.61,21.82,21.53,21.80,44621550,0.35,1.63%
INTC,01/09/13,21.22,21.47,21.20,21.45,34289969,0.36,1.71%
INTC,01/08/13,21.23,21.56,21.02,21.09,48667482,-0.16,-0.75%
INTC,01/07/13,21.28,21.45,21.18,21.25,36352091,0.09,0.43%
INTC,01/04/13,21.36,21.39,21.05,21.16,30149719,-0.16,-0.75%
INTC,01/03/13,21.40,21.48,21.14,21.32,41054037,-0.06,-0.28%
INTC,01/02/13,21.18,21.38,21.05,21.38,47622932,0.76,3.69%
INTC,12/31/12,20.25,20.66,20.16,20.62,40854306,0.39,1.93%
INTC,12/28/12,20.35,20.49,20.21,20.23,25906819,-0.28,-1.37%
INTC,12/27/12,20.70,20.76,20.31,20.51,31704232,-0.14,-0.68%
INTC,12/26/12,20.74,20.93,20.64,20.65,22488506,0.01,0.05%
INTC,12/24/12,20.65,20.73,20.51,20.64,14200785,-0.12,-0.60%
INTC,12/21/12,20.66,20.85,20.48,20.76,62002279,-0.26,-1.26%
INTC,12/20/12,21.21,21.24,20.88,21.03,33994917,-0.07,-0.34%
INTC,12/19/12,21.07,21.31,20.86,21.10,52804572,0.14,0.67%
INTC,12/18/12,20.68,20.99,20.57,20.96,41597897,0.39,1.90%
INTC,12/17/12,20.55,20.69,20.36,20.57,34958642,0.04,0.21%
INTC,12/14/12,20.52,20.74,20.35,20.53,34153874,0.04,0.18%
INTC,12/13/12,20.63,20.92,20.44,20.49,41607567,-0.18,-0.87%
INTC,12/12/12,20.86,20.99,20.54,20.67,48354604,0.02,0.10%
INTC,12/11/12,20.16,20.74,20.15,20.65,51036218,0.57,2.84%
INTC,12/10/12,20.15,20.17,19.98,20.08,27273176,-0.08,-0.37%
INTC,12/07/12,20.33,20.36,20.03,20.16,41704645,-0.00,-0.02%
INTC,12/06/12,19.99,20.29,19.97,20.16,46272649,0.31,1.56%
INTC,12/05/12,19.94,20.02,19.74,19.85,45845849,-0.12,-0.60%