Date Open High Low Close Volume Open Interest
02/14/14 41.52 41.95 40.83 40.93 994,000 0
02/13/14 40.18 42.75 39.45 41.65 2,175,100 0
02/12/14 44.44 44.47 40.79 40.86 3,253,500 0
02/11/14 42.05 44.88 41.71 43.17 5,740,400 0
02/10/14 38.45 40.50 38.00 40.45 2,478,800 0
02/07/14 39.05 40.74 37.28 37.57 3,998,900 0
02/06/14 39.11 40.90 37.04 38.35 10,403,800 0
02/05/14 36.35 36.70 35.51 35.79 2,485,700 0
02/04/14 35.59 36.59 35.38 36.25 836,200 0
02/03/14 36.60 37.47 35.27 35.34 1,219,000 0
http://chart.eoddata.com/?e=NASDAQ&s=SODA...8011863322