Date Open High Low Close Volume Open Interest
02/14/14 120.8 121.2 115.1 116.0 4,834,800 0
02/13/14 118.8 122.4 118.2 120.8 5,005,200 0
02/12/14 117.2 120.8 116.6 120.0 5,957,000 0
02/11/14 111.1 120.2 111.0 119.4 10,333,600 0
02/10/14 107.7 111.5 105.8 110.9 6,453,400 0
02/07/14 98.2 113.2 98.0 107.8 14,023,300 0
02/06/14 110.0 110.5 99.6 102.1 32,449,500 0
02/05/14 80.9 84.0 80.3 80.9 13,653,500 0
02/04/14 78.7 81.0 78.7 80.1 3,980,700 0
02/03/14 81.8 81.9 76.6 78.0 4,932,600 0
http://chart.eoddata.com/?e=NASDAQ&s=GMCR...8664271851