Date Open High Low Close Volume Open Interest
02/14/14 36.20 38.00 34.17 34.78 306,100 0
02/13/14 34.35 36.25 33.54 35.91 172,600 0
02/12/14 36.34 36.80 34.02 34.38 220,700 0
02/11/14 33.30 37.00 32.50 35.78 750,900 0
02/10/14 29.59 32.18 29.50 31.47 206,100 0
02/07/14 30.12 30.96 29.54 29.81 201,800 0
02/06/14 29.75 32.00 29.60 29.97 117,100 0
02/05/14 29.97 31.41 29.33 29.76 363,200 0
02/04/14 28.70 31.14 28.70 30.35 366,900 0
02/03/14 30.00 30.56 28.27 28.73 358,100 0
http://chart.eoddata.com/?e=NASDAQ&s=OMED...6148347596