Coca-Cola Consolidated Inc NASDAQ:COKE Historical Prices

Below are the 8000 trading days of historical prices for COKE.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NASDAQ	COKE	Fri, Mar 1, 2024	839.78	839.78	823.41	830.00
7999	NASDAQ	COKE	Thu, Feb 29, 2024	840.67	846.48	836.44	840.80
7998	NASDAQ	COKE	Wed, Feb 28, 2024	830.26	840.30	822.08	832.87
7997	NASDAQ	COKE	Tue, Feb 27, 2024	847.96	847.96	829.50	832.38
7996	NASDAQ	COKE	Mon, Feb 26, 2024	831.30	851.26	831.00	847.96
7995	NASDAQ	COKE	Fri, Feb 23, 2024	814.00	835.48	811.83	829.23
7994	NASDAQ	COKE	Thu, Feb 22, 2024	831.06	835.42	803.09	813.63
7993	NASDAQ	COKE	Wed, Feb 21, 2024	832.00	841.93	830.10	841.60
7992	NASDAQ	COKE	Tue, Feb 20, 2024	846.00	850.00	833.54	836.47
7991	NASDAQ	COKE	Fri, Feb 16, 2024	854.20	859.72	845.71	846.07
7990	NASDAQ	COKE	Thu, Feb 15, 2024	848.39	864.96	848.39	864.59
7989	NASDAQ	COKE	Wed, Feb 14, 2024	855.18	855.38	847.15	848.40
7988	NASDAQ	COKE	Tue, Feb 13, 2024	850.00	858.00	844.01	847.84
7987	NASDAQ	COKE	Mon, Feb 12, 2024	862.39	863.81	854.52	854.68
7986	NASDAQ	COKE	Fri, Feb 9, 2024	881.94	881.94	857.28	865.00
7985	NASDAQ	COKE	Thu, Feb 8, 2024	885.82	889.77	878.15	879.14
7984	NASDAQ	COKE	Wed, Feb 7, 2024	882.89	900.20	880.90	883.38
7983	NASDAQ	COKE	Tue, Feb 6, 2024	896.86	896.86	874.92	877.01
7982	NASDAQ	COKE	Mon, Feb 5, 2024	911.91	911.91	894.41	898.53
7981	NASDAQ	COKE	Fri, Feb 2, 2024	899.31	909.52	895.98	909.51
7980	NASDAQ	COKE	Thu, Feb 1, 2024	864.38	899.19	864.38	898.89
7979	NASDAQ	COKE	Wed, Jan 31, 2024	866.61	875.57	860.00	861.39
7978	NASDAQ	COKE	Tue, Jan 30, 2024	864.99	871.57	858.11	868.72
7977	NASDAQ	COKE	Mon, Jan 29, 2024	842.82	858.79	842.82	858.79
7976	NASDAQ	COKE	Fri, Jan 26, 2024	840.51	846.21	832.20	842.82
7975	NASDAQ	COKE	Thu, Jan 25, 2024	865.73	865.73	837.49	840.09
7974	NASDAQ	COKE	Wed, Jan 24, 2024	865.56	877.63	865.56	873.94
7973	NASDAQ	COKE	Tue, Jan 23, 2024	868.90	869.30	846.80	864.12
7972	NASDAQ	COKE	Mon, Jan 22, 2024	867.93	876.93	854.50	868.90
7971	NASDAQ	COKE	Fri, Jan 19, 2024	862.39	862.39	822.77	858.64
7970	NASDAQ	COKE	Thu, Jan 18, 2024	894.00	895.00	855.23	858.89
7969	NASDAQ	COKE	Wed, Jan 17, 2024	907.00	909.35	892.01	893.10
7968	NASDAQ	COKE	Tue, Jan 16, 2024	908.95	914.84	905.31	909.20
7967	NASDAQ	COKE	Fri, Jan 12, 2024	917.82	919.56	902.31	909.72
7966	NASDAQ	COKE	Thu, Jan 11, 2024	908.26	918.19	906.72	910.96
7965	NASDAQ	COKE	Wed, Jan 10, 2024	915.15	924.64	906.98	913.32
7964	NASDAQ	COKE	Tue, Jan 9, 2024	910.00	915.68	902.51	913.95
7963	NASDAQ	COKE	Mon, Jan 8, 2024	910.00	915.00	901.42	914.65
7962	NASDAQ	COKE	Fri, Jan 5, 2024	912.05	919.81	907.12	907.12
7961	NASDAQ	COKE	Thu, Jan 4, 2024	925.25	933.14	914.08	916.00
7960	NASDAQ	COKE	Wed, Jan 3, 2024	938.67	942.00	921.00	924.00
7959	NASDAQ	COKE	Tue, Jan 2, 2024	922.46	937.55	920.82	934.96
7958	NASDAQ	COKE	Fri, Dec 29, 2023	931.55	938.97	927.51	928.40
7957	NASDAQ	COKE	Thu, Dec 28, 2023	953.56	961.91	928.07	933.00
7956	NASDAQ	COKE	Wed, Dec 27, 2023	929.00	950.24	929.00	949.00
7955	NASDAQ	COKE	Tue, Dec 26, 2023	912.29	932.00	912.29	929.39
7954	NASDAQ	COKE	Fri, Dec 22, 2023	898.09	929.25	898.09	910.10
7953	NASDAQ	COKE	Thu, Dec 21, 2023	880.60	891.88	863.62	890.35
7952	NASDAQ	COKE	Wed, Dec 20, 2023	884.20	891.36	877.01	877.01
7951	NASDAQ	COKE	Tue, Dec 19, 2023	868.74	888.72	868.74	886.61
7950	NASDAQ	COKE	Mon, Dec 18, 2023	856.00	873.98	856.00	868.74
7949	NASDAQ	COKE	Fri, Dec 15, 2023	859.86	890.00	846.57	856.00
7948	NASDAQ	COKE	Thu, Dec 14, 2023	861.99	864.42	853.59	859.72
7947	NASDAQ	COKE	Wed, Dec 13, 2023	840.98	861.12	839.47	855.46
7946	NASDAQ	COKE	Tue, Dec 12, 2023	828.87	848.29	822.00	840.98
7945	NASDAQ	COKE	Mon, Dec 11, 2023	810.49	831.90	810.49	824.95
7944	NASDAQ	COKE	Fri, Dec 8, 2023	809.90	821.96	795.60	806.26
7943	NASDAQ	COKE	Thu, Dec 7, 2023	789.81	815.60	789.81	809.20
7942	NASDAQ	COKE	Wed, Dec 6, 2023	759.67	786.48	754.90	785.00
7941	NASDAQ	COKE	Tue, Dec 5, 2023	747.54	759.55	743.01	755.00
7940	NASDAQ	COKE	Mon, Dec 4, 2023	726.58	747.91	726.58	746.14
7939	NASDAQ	COKE	Fri, Dec 1, 2023	733.26	734.00	725.00	726.58
7938	NASDAQ	COKE	Thu, Nov 30, 2023	724.78	735.51	720.55	734.52
7937	NASDAQ	COKE	Wed, Nov 29, 2023	720.00	726.57	718.00	725.78
7936	NASDAQ	COKE	Tue, Nov 28, 2023	725.00	726.62	716.80	719.51
7935	NASDAQ	COKE	Mon, Nov 27, 2023	720.84	725.90	719.00	725.00
7934	NASDAQ	COKE	Fri, Nov 24, 2023	725.15	734.99	723.99	725.01
7933	NASDAQ	COKE	Wed, Nov 22, 2023	725.99	735.99	723.79	728.01
7932	NASDAQ	COKE	Tue, Nov 21, 2023	717.01	733.54	715.42	720.00
7931	NASDAQ	COKE	Mon, Nov 20, 2023	712.00	718.72	705.50	716.36
7930	NASDAQ	COKE	Fri, Nov 17, 2023	698.51	710.55	695.97	710.00
7929	NASDAQ	COKE	Thu, Nov 16, 2023	690.00	696.64	688.50	696.50
7928	NASDAQ	COKE	Wed, Nov 15, 2023	691.40	694.67	686.75	690.99
7927	NASDAQ	COKE	Tue, Nov 14, 2023	685.00	700.00	681.99	689.54
7926	NASDAQ	COKE	Mon, Nov 13, 2023	680.00	682.00	672.48	680.36
7925	NASDAQ	COKE	Fri, Nov 10, 2023	676.30	682.43	668.46	680.00
7924	NASDAQ	COKE	Thu, Nov 9, 2023	678.42	682.00	670.92	676.30
7923	NASDAQ	COKE	Wed, Nov 8, 2023	678.00	679.85	662.33	673.78
7922	NASDAQ	COKE	Tue, Nov 7, 2023	664.98	684.99	662.31	673.92
7921	NASDAQ	COKE	Mon, Nov 6, 2023	653.35	664.85	653.35	664.34
7920	NASDAQ	COKE	Fri, Nov 3, 2023	640.76	656.36	640.76	653.00
7919	NASDAQ	COKE	Thu, Nov 2, 2023	647.50	652.48	628.00	643.32
7918	NASDAQ	COKE	Wed, Nov 1, 2023	638.54	643.35	630.00	640.92
7917	NASDAQ	COKE	Tue, Oct 31, 2023	645.00	645.00	630.55	636.41
7916	NASDAQ	COKE	Mon, Oct 30, 2023	639.80	645.55	639.37	640.89
7915	NASDAQ	COKE	Fri, Oct 27, 2023	637.52	643.60	628.40	634.08
7914	NASDAQ	COKE	Thu, Oct 26, 2023	642.82	650.00	635.24	639.96
7913	NASDAQ	COKE	Wed, Oct 25, 2023	643.45	650.00	640.00	642.32
7912	NASDAQ	COKE	Tue, Oct 24, 2023	628.51	650.65	625.77	646.94
7911	NASDAQ	COKE	Mon, Oct 23, 2023	621.95	630.24	621.95	623.97
7910	NASDAQ	COKE	Fri, Oct 20, 2023	629.05	632.67	621.18	622.67
7909	NASDAQ	COKE	Thu, Oct 19, 2023	634.42	635.56	624.93	625.67
7908	NASDAQ	COKE	Wed, Oct 18, 2023	633.00	639.73	633.00	634.42
7907	NASDAQ	COKE	Tue, Oct 17, 2023	631.01	639.95	631.01	632.76
7906	NASDAQ	COKE	Mon, Oct 16, 2023	629.38	636.45	628.22	632.65
7905	NASDAQ	COKE	Fri, Oct 13, 2023	632.05	632.05	614.22	621.53
7904	NASDAQ	COKE	Thu, Oct 12, 2023	659.81	659.81	621.48	627.69
7903	NASDAQ	COKE	Wed, Oct 11, 2023	660.00	670.00	647.08	659.63
7902	NASDAQ	COKE	Tue, Oct 10, 2023	645.93	666.45	645.93	658.21
7901	NASDAQ	COKE	Mon, Oct 9, 2023	643.00	643.00	632.00	640.26
7900	NASDAQ	COKE	Fri, Oct 6, 2023	632.29	645.52	624.14	642.12
7899	NASDAQ	COKE	Thu, Oct 5, 2023	648.78	648.78	631.25	632.29
7898	NASDAQ	COKE	Wed, Oct 4, 2023	635.30	648.36	630.00	645.00
7897	NASDAQ	COKE	Tue, Oct 3, 2023	633.45	636.20	627.75	633.92
7896	NASDAQ	COKE	Mon, Oct 2, 2023	637.72	643.45	630.02	636.40
7895	NASDAQ	COKE	Fri, Sep 29, 2023	646.77	646.77	635.25	636.32
7894	NASDAQ	COKE	Thu, Sep 28, 2023	638.99	648.55	638.99	643.43
7893	NASDAQ	COKE	Wed, Sep 27, 2023	646.00	648.70	630.05	636.60
7892	NASDAQ	COKE	Tue, Sep 26, 2023	653.49	653.92	642.70	646.00
7891	NASDAQ	COKE	Mon, Sep 25, 2023	650.75	656.89	650.37	654.00
7890	NASDAQ	COKE	Fri, Sep 22, 2023	653.32	670.67	653.31	655.26
7889	NASDAQ	COKE	Thu, Sep 21, 2023	662.68	662.68	649.22	652.83
7888	NASDAQ	COKE	Wed, Sep 20, 2023	659.89	663.92	654.50	660.46
7887	NASDAQ	COKE	Tue, Sep 19, 2023	655.31	661.29	652.67	655.29
7886	NASDAQ	COKE	Mon, Sep 18, 2023	642.33	656.99	642.33	655.01
7885	NASDAQ	COKE	Fri, Sep 15, 2023	660.00	660.00	639.66	644.42
7884	NASDAQ	COKE	Thu, Sep 14, 2023	664.68	666.43	659.34	660.00
7883	NASDAQ	COKE	Wed, Sep 13, 2023	674.63	674.63	660.75	663.00
7882	NASDAQ	COKE	Tue, Sep 12, 2023	675.00	682.00	668.62	672.70
7881	NASDAQ	COKE	Mon, Sep 11, 2023	676.00	676.00	676.00	676.00
7880	NASDAQ	COKE	Fri, Sep 8, 2023	661.76	661.76	640.00	652.86
7879	NASDAQ	COKE	Thu, Sep 7, 2023	665.00	665.00	657.33	662.39
7878	NASDAQ	COKE	Wed, Sep 6, 2023	674.94	682.01	657.33	663.58
7877	NASDAQ	COKE	Tue, Sep 5, 2023	668.13	684.80	657.07	676.17
7876	NASDAQ	COKE	Fri, Sep 1, 2023	701.00	701.00	666.57	668.66
7875	NASDAQ	COKE	Thu, Aug 31, 2023	698.00	699.82	693.00	698.90
7874	NASDAQ	COKE	Wed, Aug 30, 2023	699.90	703.33	694.24	698.10
7873	NASDAQ	COKE	Tue, Aug 29, 2023	696.12	701.44	696.12	700.99
7872	NASDAQ	COKE	Mon, Aug 28, 2023	695.40	701.84	695.40	696.12
7871	NASDAQ	COKE	Fri, Aug 25, 2023	690.23	695.02	685.07	694.66
7870	NASDAQ	COKE	Thu, Aug 24, 2023	694.80	701.65	688.81	688.81
7869	NASDAQ	COKE	Wed, Aug 23, 2023	694.49	698.83	689.36	695.99
7868	NASDAQ	COKE	Tue, Aug 22, 2023	690.00	694.60	686.12	690.26
7867	NASDAQ	COKE	Mon, Aug 21, 2023	692.31	693.71	686.78	689.58
7866	NASDAQ	COKE	Fri, Aug 18, 2023	687.13	699.95	685.95	695.90
7865	NASDAQ	COKE	Thu, Aug 17, 2023	713.22	713.66	689.60	689.88
7864	NASDAQ	COKE	Wed, Aug 16, 2023	720.98	724.00	712.79	714.19
7863	NASDAQ	COKE	Tue, Aug 15, 2023	724.00	726.89	713.72	718.41
7862	NASDAQ	COKE	Mon, Aug 14, 2023	743.43	743.43	718.12	720.82
7861	NASDAQ	COKE	Fri, Aug 11, 2023	714.01	745.53	714.01	741.60
7860	NASDAQ	COKE	Thu, Aug 10, 2023	697.12	714.39	696.20	713.90
7859	NASDAQ	COKE	Wed, Aug 9, 2023	704.75	705.67	693.13	696.08
7858	NASDAQ	COKE	Tue, Aug 8, 2023	712.09	715.78	698.86	703.57
7857	NASDAQ	COKE	Mon, Aug 7, 2023	695.00	719.86	695.00	713.16
7856	NASDAQ	COKE	Fri, Aug 4, 2023	701.84	702.98	678.03	695.05
7855	NASDAQ	COKE	Thu, Aug 3, 2023	669.00	731.90	642.78	707.79
7854	NASDAQ	COKE	Wed, Aug 2, 2023	630.14	637.51	624.05	624.05
7853	NASDAQ	COKE	Tue, Aug 1, 2023	634.25	638.03	625.68	633.10
7852	NASDAQ	COKE	Mon, Jul 31, 2023	656.76	656.76	630.94	633.41
7851	NASDAQ	COKE	Fri, Jul 28, 2023	646.00	658.18	642.05	657.00
7850	NASDAQ	COKE	Thu, Jul 27, 2023	638.43	647.21	636.90	644.91
7849	NASDAQ	COKE	Wed, Jul 26, 2023	638.50	642.98	633.00	635.91
7848	NASDAQ	COKE	Tue, Jul 25, 2023	646.37	646.37	636.98	638.50
7847	NASDAQ	COKE	Mon, Jul 24, 2023	640.26	647.83	638.00	646.37
7846	NASDAQ	COKE	Fri, Jul 21, 2023	645.06	648.17	638.50	639.76
7845	NASDAQ	COKE	Thu, Jul 20, 2023	644.29	644.29	635.22	642.61
7844	NASDAQ	COKE	Wed, Jul 19, 2023	631.68	643.54	627.52	643.54
7843	NASDAQ	COKE	Tue, Jul 18, 2023	635.36	643.17	625.88	627.01
7842	NASDAQ	COKE	Mon, Jul 17, 2023	631.67	639.25	630.24	635.19
7841	NASDAQ	COKE	Fri, Jul 14, 2023	627.73	630.75	624.11	629.03
7840	NASDAQ	COKE	Thu, Jul 13, 2023	616.20	631.24	616.20	625.49
7839	NASDAQ	COKE	Wed, Jul 12, 2023	624.26	626.34	614.51	614.98
7838	NASDAQ	COKE	Tue, Jul 11, 2023	636.92	636.92	615.01	619.09
7837	NASDAQ	COKE	Mon, Jul 10, 2023	636.52	642.90	632.09	633.11
7836	NASDAQ	COKE	Fri, Jul 7, 2023	639.17	641.98	633.14	633.29
7835	NASDAQ	COKE	Thu, Jul 6, 2023	642.00	644.71	639.25	639.58
7834	NASDAQ	COKE	Wed, Jul 5, 2023	638.72	647.00	632.97	645.52
7833	NASDAQ	COKE	Mon, Jul 3, 2023	634.49	641.00	630.04	639.48
7832	NASDAQ	COKE	Fri, Jun 30, 2023	639.37	642.27	634.61	636.02
7831	NASDAQ	COKE	Thu, Jun 29, 2023	646.33	651.69	638.48	639.37
7830	NASDAQ	COKE	Wed, Jun 28, 2023	641.94	648.10	635.01	646.33
7829	NASDAQ	COKE	Tue, Jun 27, 2023	642.11	648.41	642.00	644.77
7828	NASDAQ	COKE	Mon, Jun 26, 2023	654.07	654.07	639.25	639.57
7827	NASDAQ	COKE	Fri, Jun 23, 2023	676.00	680.75	652.43	654.07
7826	NASDAQ	COKE	Thu, Jun 22, 2023	664.00	676.97	659.41	676.97
7825	NASDAQ	COKE	Wed, Jun 21, 2023	652.31	664.00	652.31	664.00
7824	NASDAQ	COKE	Tue, Jun 20, 2023	656.48	663.00	650.58	653.66
7823	NASDAQ	COKE	Fri, Jun 16, 2023	639.30	658.05	639.30	656.48
7822	NASDAQ	COKE	Thu, Jun 15, 2023	649.75	652.23	637.79	640.82
7821	NASDAQ	COKE	Wed, Jun 14, 2023	653.44	656.76	645.84	646.89
7820	NASDAQ	COKE	Tue, Jun 13, 2023	656.97	659.95	650.14	653.65
7819	NASDAQ	COKE	Mon, Jun 12, 2023	667.34	670.00	648.01	654.44
7818	NASDAQ	COKE	Fri, Jun 9, 2023	666.23	671.30	665.17	666.18
7817	NASDAQ	COKE	Thu, Jun 8, 2023	668.80	675.00	664.69	668.77
7816	NASDAQ	COKE	Wed, Jun 7, 2023	683.12	688.36	660.77	665.67
7815	NASDAQ	COKE	Tue, Jun 6, 2023	665.58	683.50	665.58	682.60
7814	NASDAQ	COKE	Mon, Jun 5, 2023	685.51	692.36	656.52	665.58
7813	NASDAQ	COKE	Fri, Jun 2, 2023	685.87	693.92	682.67	692.23
7812	NASDAQ	COKE	Thu, Jun 1, 2023	660.41	684.73	659.04	680.24
7811	NASDAQ	COKE	Wed, May 31, 2023	667.14	670.49	658.45	661.74
7810	NASDAQ	COKE	Tue, May 30, 2023	673.04	684.48	667.78	667.82
7809	NASDAQ	COKE	Fri, May 26, 2023	670.99	678.21	668.61	673.04
7808	NASDAQ	COKE	Thu, May 25, 2023	659.70	672.23	659.70	668.18
7807	NASDAQ	COKE	Wed, May 24, 2023	660.53	666.77	653.71	660.07
7806	NASDAQ	COKE	Tue, May 23, 2023	658.95	669.70	657.71	661.36
7805	NASDAQ	COKE	Mon, May 22, 2023	667.00	670.22	658.15	663.58
7804	NASDAQ	COKE	Fri, May 19, 2023	661.48	669.46	649.57	664.30
7803	NASDAQ	COKE	Thu, May 18, 2023	637.58	655.78	637.58	655.78
7802	NASDAQ	COKE	Wed, May 17, 2023	638.11	641.99	635.33	638.00
7801	NASDAQ	COKE	Tue, May 16, 2023	632.99	638.45	625.56	637.00
7800	NASDAQ	COKE	Mon, May 15, 2023	631.54	634.85	629.24	633.05
7799	NASDAQ	COKE	Fri, May 12, 2023	634.39	634.39	627.82	632.00
7798	NASDAQ	COKE	Thu, May 11, 2023	630.02	634.09	626.54	633.22
7797	NASDAQ	COKE	Wed, May 10, 2023	635.03	649.50	628.00	629.92
7796	NASDAQ	COKE	Tue, May 9, 2023	653.00	653.00	626.87	629.74
7795	NASDAQ	COKE	Mon, May 8, 2023	658.93	666.82	649.61	651.97
7794	NASDAQ	COKE	Fri, May 5, 2023	660.16	670.91	646.21	655.84
7793	NASDAQ	COKE	Thu, May 4, 2023	620.00	694.20	610.47	657.69
7792	NASDAQ	COKE	Wed, May 3, 2023	597.80	619.29	590.91	590.91
7791	NASDAQ	COKE	Tue, May 2, 2023	596.80	597.57	584.69	593.82
7790	NASDAQ	COKE	Mon, May 1, 2023	589.32	596.72	586.36	594.55
7789	NASDAQ	COKE	Fri, Apr 28, 2023	574.68	593.53	573.63	589.46
7788	NASDAQ	COKE	Thu, Apr 27, 2023	572.00	579.82	563.38	573.62
7787	NASDAQ	COKE	Wed, Apr 26, 2023	562.62	572.29	559.32	570.66
7786	NASDAQ	COKE	Tue, Apr 25, 2023	557.55	568.70	554.00	560.45
7785	NASDAQ	COKE	Mon, Apr 24, 2023	554.19	558.80	552.36	558.39
7784	NASDAQ	COKE	Fri, Apr 21, 2023	552.27	554.09	548.00	551.30
7783	NASDAQ	COKE	Thu, Apr 20, 2023	538.47	555.73	538.47	554.93
7782	NASDAQ	COKE	Wed, Apr 19, 2023	538.36	541.77	534.53	536.93
7781	NASDAQ	COKE	Tue, Apr 18, 2023	535.49	538.65	533.91	538.36
7780	NASDAQ	COKE	Mon, Apr 17, 2023	537.75	538.09	529.68	533.30
7779	NASDAQ	COKE	Fri, Apr 14, 2023	537.37	538.10	531.83	535.82
7778	NASDAQ	COKE	Thu, Apr 13, 2023	531.00	538.27	530.00	537.37
7777	NASDAQ	COKE	Wed, Apr 12, 2023	538.70	539.41	529.97	531.00
7776	NASDAQ	COKE	Tue, Apr 11, 2023	537.03	538.29	530.00	533.00
7775	NASDAQ	COKE	Mon, Apr 10, 2023	528.89	536.85	527.37	536.85
7774	NASDAQ	COKE	Thu, Apr 6, 2023	532.07	537.31	527.59	530.68
7773	NASDAQ	COKE	Wed, Apr 5, 2023	521.44	532.18	521.44	532.07
7772	NASDAQ	COKE	Tue, Apr 4, 2023	540.00	540.00	519.14	519.85
7771	NASDAQ	COKE	Mon, Apr 3, 2023	534.99	540.60	531.00	540.58
7770	NASDAQ	COKE	Fri, Mar 31, 2023	537.47	541.96	531.61	535.08
7769	NASDAQ	COKE	Thu, Mar 30, 2023	536.08	537.80	530.35	533.18
7768	NASDAQ	COKE	Wed, Mar 29, 2023	539.99	540.00	531.71	536.25
7767	NASDAQ	COKE	Tue, Mar 28, 2023	533.90	540.00	531.59	533.72
7766	NASDAQ	COKE	Mon, Mar 27, 2023	527.32	541.02	527.32	538.60
7765	NASDAQ	COKE	Fri, Mar 24, 2023	515.45	525.28	511.27	525.28
7764	NASDAQ	COKE	Thu, Mar 23, 2023	514.43	519.40	510.04	514.91
7763	NASDAQ	COKE	Wed, Mar 22, 2023	517.32	523.50	512.18	512.46
7762	NASDAQ	COKE	Tue, Mar 21, 2023	520.94	524.99	512.37	517.28
7761	NASDAQ	COKE	Mon, Mar 20, 2023	500.78	517.17	500.78	513.38
7760	NASDAQ	COKE	Fri, Mar 17, 2023	500.93	506.48	495.11	498.27
7759	NASDAQ	COKE	Thu, Mar 16, 2023	506.00	508.06	501.51	505.75
7758	NASDAQ	COKE	Wed, Mar 15, 2023	511.82	512.90	502.62	509.01
7757	NASDAQ	COKE	Tue, Mar 14, 2023	528.68	534.47	516.20	519.86
7756	NASDAQ	COKE	Mon, Mar 13, 2023	518.57	527.63	516.20	518.64
7755	NASDAQ	COKE	Fri, Mar 10, 2023	531.50	536.69	520.03	523.62
7754	NASDAQ	COKE	Thu, Mar 9, 2023	545.00	546.39	530.02	531.72
7753	NASDAQ	COKE	Wed, Mar 8, 2023	544.56	547.20	542.36	542.91
7752	NASDAQ	COKE	Tue, Mar 7, 2023	548.43	551.82	540.50	543.10
7751	NASDAQ	COKE	Mon, Mar 6, 2023	546.41	552.27	545.36	549.50
7750	NASDAQ	COKE	Fri, Mar 3, 2023	554.55	554.55	546.51	549.93
7749	NASDAQ	COKE	Thu, Mar 2, 2023	552.19	555.40	547.26	551.76
7748	NASDAQ	COKE	Wed, Mar 1, 2023	557.36	565.00	542.60	552.21
7747	NASDAQ	COKE	Tue, Feb 28, 2023	576.10	579.85	556.85	556.85
7746	NASDAQ	COKE	Mon, Feb 27, 2023	567.28	579.36	563.31	579.36
7745	NASDAQ	COKE	Fri, Feb 24, 2023	567.29	569.09	556.23	564.73
7744	NASDAQ	COKE	Thu, Feb 23, 2023	521.06	576.00	521.06	570.90
7743	NASDAQ	COKE	Wed, Feb 22, 2023	519.28	528.00	517.58	520.00
7742	NASDAQ	COKE	Tue, Feb 21, 2023	529.74	529.74	518.00	519.15
7741	NASDAQ	COKE	Fri, Feb 17, 2023	521.29	530.46	517.39	530.46
7740	NASDAQ	COKE	Thu, Feb 16, 2023	524.99	528.57	518.02	521.21
7739	NASDAQ	COKE	Wed, Feb 15, 2023	515.81	528.06	512.01	526.49
7738	NASDAQ	COKE	Tue, Feb 14, 2023	521.00	524.84	512.61	515.57
7737	NASDAQ	COKE	Mon, Feb 13, 2023	502.10	521.83	501.75	521.83
7736	NASDAQ	COKE	Fri, Feb 10, 2023	506.12	508.51	501.65	502.78
7735	NASDAQ	COKE	Thu, Feb 9, 2023	512.85	515.93	505.01	505.50
7734	NASDAQ	COKE	Wed, Feb 8, 2023	510.00	513.89	498.24	507.76
7733	NASDAQ	COKE	Tue, Feb 7, 2023	520.90	520.90	509.54	512.28
7732	NASDAQ	COKE	Mon, Feb 6, 2023	515.05	520.94	512.66	520.94
7731	NASDAQ	COKE	Fri, Feb 3, 2023	522.54	525.56	515.10	516.35
7730	NASDAQ	COKE	Thu, Feb 2, 2023	521.55	529.40	515.57	525.90
7729	NASDAQ	COKE	Wed, Feb 1, 2023	507.12	524.69	492.76	518.99
7728	NASDAQ	COKE	Tue, Jan 31, 2023	492.19	507.52	490.57	506.78
7727	NASDAQ	COKE	Mon, Jan 30, 2023	493.73	499.28	488.01	488.02
7726	NASDAQ	COKE	Fri, Jan 27, 2023	503.25	503.25	487.22	497.35
7725	NASDAQ	COKE	Thu, Jan 26, 2023	503.10	505.65	493.06	503.25
7724	NASDAQ	COKE	Wed, Jan 25, 2023	497.49	502.02	492.10	502.02
7723	NASDAQ	COKE	Tue, Jan 24, 2023	489.52	502.93	489.52	497.49
7722	NASDAQ	COKE	Mon, Jan 23, 2023	487.51	497.30	487.51	492.29
7721	NASDAQ	COKE	Fri, Jan 20, 2023	483.95	483.95	474.28	483.42
7720	NASDAQ	COKE	Thu, Jan 19, 2023	480.72	486.43	475.78	478.23
7719	NASDAQ	COKE	Wed, Jan 18, 2023	492.87	498.08	480.17	480.17
7718	NASDAQ	COKE	Tue, Jan 17, 2023	495.01	502.27	493.16	495.26
7717	NASDAQ	COKE	Fri, Jan 13, 2023	489.45	494.51	485.50	494.51
7716	NASDAQ	COKE	Thu, Jan 12, 2023	501.03	501.03	485.98	489.10
7715	NASDAQ	COKE	Wed, Jan 11, 2023	487.99	497.60	485.41	496.01
7714	NASDAQ	COKE	Tue, Jan 10, 2023	487.19	496.50	481.00	484.21
7713	NASDAQ	COKE	Mon, Jan 9, 2023	501.28	506.18	488.59	490.51
7712	NASDAQ	COKE	Fri, Jan 6, 2023	485.05	504.15	483.51	500.00
7711	NASDAQ	COKE	Thu, Jan 5, 2023	484.91	498.37	479.10	483.77
7710	NASDAQ	COKE	Wed, Jan 4, 2023	479.15	487.34	472.00	486.00
7709	NASDAQ	COKE	Tue, Jan 3, 2023	515.41	517.42	470.00	476.66
7708	NASDAQ	COKE	Fri, Dec 30, 2022	518.42	519.00	509.98	512.36
7707	NASDAQ	COKE	Thu, Dec 29, 2022	511.67	521.89	511.67	520.04
7706	NASDAQ	COKE	Wed, Dec 28, 2022	516.61	522.00	509.05	509.05
7705	NASDAQ	COKE	Tue, Dec 27, 2022	527.58	530.20	515.82	518.29
7704	NASDAQ	COKE	Fri, Dec 23, 2022	518.38	524.92	513.07	522.81
7703	NASDAQ	COKE	Thu, Dec 22, 2022	515.40	515.54	507.85	514.41
7702	NASDAQ	COKE	Wed, Dec 21, 2022	513.60	523.76	513.60	521.17
7701	NASDAQ	COKE	Tue, Dec 20, 2022	495.00	513.56	495.00	511.70
7700	NASDAQ	COKE	Mon, Dec 19, 2022	503.24	516.07	488.42	498.40
7699	NASDAQ	COKE	Fri, Dec 16, 2022	490.01	501.64	488.79	499.21
7698	NASDAQ	COKE	Thu, Dec 15, 2022	510.54	510.54	494.07	494.12
7697	NASDAQ	COKE	Wed, Dec 14, 2022	516.29	523.00	504.53	510.98
7696	NASDAQ	COKE	Tue, Dec 13, 2022	544.61	546.50	517.65	518.09
7695	NASDAQ	COKE	Mon, Dec 12, 2022	546.14	555.82	535.16	537.96
7694	NASDAQ	COKE	Fri, Dec 9, 2022	513.51	543.91	513.51	541.42
7693	NASDAQ	COKE	Thu, Dec 8, 2022	484.64	513.12	482.53	511.87
7692	NASDAQ	COKE	Wed, Dec 7, 2022	478.40	489.85	476.12	482.76
7691	NASDAQ	COKE	Tue, Dec 6, 2022	491.01	492.98	470.16	473.96
7690	NASDAQ	COKE	Mon, Dec 5, 2022	504.88	504.88	490.08	490.28
7689	NASDAQ	COKE	Fri, Dec 2, 2022	499.50	511.51	492.24	508.07
7688	NASDAQ	COKE	Thu, Dec 1, 2022	492.60	504.91	492.60	500.50
7687	NASDAQ	COKE	Wed, Nov 30, 2022	481.64	493.48	471.10	491.80
7686	NASDAQ	COKE	Tue, Nov 29, 2022	483.00	487.55	472.23	479.00
7685	NASDAQ	COKE	Mon, Nov 28, 2022	480.08	487.87	479.34	483.18
7684	NASDAQ	COKE	Fri, Nov 25, 2022	482.33	482.78	476.27	479.99
7683	NASDAQ	COKE	Wed, Nov 23, 2022	482.43	484.43	475.30	478.93
7682	NASDAQ	COKE	Tue, Nov 22, 2022	473.47	485.16	469.54	482.43
7681	NASDAQ	COKE	Mon, Nov 21, 2022	469.31	479.76	463.89	476.62
7680	NASDAQ	COKE	Fri, Nov 18, 2022	468.95	468.95	460.36	466.44
7679	NASDAQ	COKE	Thu, Nov 17, 2022	457.74	462.93	456.55	462.93
7678	NASDAQ	COKE	Wed, Nov 16, 2022	465.95	470.63	456.61	461.70
7677	NASDAQ	COKE	Tue, Nov 15, 2022	469.41	475.99	457.05	465.95
7676	NASDAQ	COKE	Mon, Nov 14, 2022	468.99	473.00	455.47	455.49
7675	NASDAQ	COKE	Fri, Nov 11, 2022	474.24	477.55	464.80	468.98
7674	NASDAQ	COKE	Thu, Nov 10, 2022	473.73	480.96	469.40	478.68
7673	NASDAQ	COKE	Wed, Nov 9, 2022	473.00	479.83	463.45	464.34
7672	NASDAQ	COKE	Tue, Nov 8, 2022	479.58	488.00	469.59	476.07
7671	NASDAQ	COKE	Mon, Nov 7, 2022	491.64	493.01	474.02	479.41
7670	NASDAQ	COKE	Fri, Nov 4, 2022	491.00	496.13	485.00	491.64
7669	NASDAQ	COKE	Thu, Nov 3, 2022	450.85	490.01	450.85	485.44
7668	NASDAQ	COKE	Wed, Nov 2, 2022	486.83	489.54	457.60	457.60
7667	NASDAQ	COKE	Tue, Nov 1, 2022	491.28	491.28	469.10	476.00
7666	NASDAQ	COKE	Mon, Oct 31, 2022	489.16	496.58	479.89	487.01
7665	NASDAQ	COKE	Fri, Oct 28, 2022	485.06	500.65	482.89	492.05
7664	NASDAQ	COKE	Thu, Oct 27, 2022	472.49	485.10	468.78	480.58
7663	NASDAQ	COKE	Wed, Oct 26, 2022	467.95	478.81	459.66	468.77
7662	NASDAQ	COKE	Tue, Oct 25, 2022	456.63	469.68	455.17	469.65
7661	NASDAQ	COKE	Mon, Oct 24, 2022	448.49	454.81	444.70	452.66
7660	NASDAQ	COKE	Fri, Oct 21, 2022	433.41	445.20	429.07	444.36
7659	NASDAQ	COKE	Thu, Oct 20, 2022	444.32	444.32	430.00	430.78
7658	NASDAQ	COKE	Wed, Oct 19, 2022	443.71	446.93	436.18	441.54
7657	NASDAQ	COKE	Tue, Oct 18, 2022	443.90	448.10	442.27	444.69
7656	NASDAQ	COKE	Mon, Oct 17, 2022	438.55	446.22	432.91	441.02
7655	NASDAQ	COKE	Fri, Oct 14, 2022	457.35	457.35	431.17	433.34
7654	NASDAQ	COKE	Thu, Oct 13, 2022	430.96	458.66	430.96	457.00
7653	NASDAQ	COKE	Wed, Oct 12, 2022	446.33	449.44	440.42	440.42
7652	NASDAQ	COKE	Tue, Oct 11, 2022	448.19	450.49	440.06	443.83
7651	NASDAQ	COKE	Mon, Oct 10, 2022	441.83	454.32	436.30	448.19
7650	NASDAQ	COKE	Fri, Oct 7, 2022	439.72	443.71	432.22	439.40
7649	NASDAQ	COKE	Thu, Oct 6, 2022	437.25	444.24	434.26	439.72
7648	NASDAQ	COKE	Wed, Oct 5, 2022	438.62	444.52	430.22	440.94
7647	NASDAQ	COKE	Tue, Oct 4, 2022	435.69	439.93	432.40	439.93
7646	NASDAQ	COKE	Mon, Oct 3, 2022	416.10	433.44	412.71	429.00
7645	NASDAQ	COKE	Fri, Sep 30, 2022	418.00	425.88	410.06	411.73
7644	NASDAQ	COKE	Thu, Sep 29, 2022	422.10	422.10	410.07	418.94
7643	NASDAQ	COKE	Wed, Sep 28, 2022	413.80	423.23	407.39	423.00
7642	NASDAQ	COKE	Tue, Sep 27, 2022	417.98	424.39	405.03	409.75
7641	NASDAQ	COKE	Mon, Sep 26, 2022	410.65	418.42	410.65	413.61
7640	NASDAQ	COKE	Fri, Sep 23, 2022	420.00	420.00	406.75	413.52
7639	NASDAQ	COKE	Thu, Sep 22, 2022	427.99	430.99	421.73	421.83
7638	NASDAQ	COKE	Wed, Sep 21, 2022	431.45	438.99	426.67	427.96
7637	NASDAQ	COKE	Tue, Sep 20, 2022	435.00	435.00	425.30	431.36
7636	NASDAQ	COKE	Mon, Sep 19, 2022	428.97	437.85	425.50	435.68
7635	NASDAQ	COKE	Fri, Sep 16, 2022	425.77	434.47	420.21	432.40
7634	NASDAQ	COKE	Thu, Sep 15, 2022	442.33	442.40	426.59	430.25
7633	NASDAQ	COKE	Wed, Sep 14, 2022	438.62	446.54	435.00	442.95
7632	NASDAQ	COKE	Tue, Sep 13, 2022	460.82	461.00	431.87	434.69
7631	NASDAQ	COKE	Mon, Sep 12, 2022	463.20	471.17	463.20	465.54
7630	NASDAQ	COKE	Fri, Sep 9, 2022	457.82	462.37	451.61	459.44
7629	NASDAQ	COKE	Thu, Sep 8, 2022	456.36	456.36	450.00	456.10
7628	NASDAQ	COKE	Wed, Sep 7, 2022	450.00	461.20	445.03	457.69
7627	NASDAQ	COKE	Tue, Sep 6, 2022	465.32	465.32	450.76	451.83
7626	NASDAQ	COKE	Fri, Sep 2, 2022	480.58	480.58	461.00	465.54
7625	NASDAQ	COKE	Thu, Sep 1, 2022	476.89	478.27	468.56	474.35
7624	NASDAQ	COKE	Wed, Aug 31, 2022	486.91	491.60	472.02	474.33
7623	NASDAQ	COKE	Tue, Aug 30, 2022	496.57	497.32	484.75	488.47
7622	NASDAQ	COKE	Mon, Aug 29, 2022	491.78	497.31	485.99	495.70
7621	NASDAQ	COKE	Fri, Aug 26, 2022	503.83	504.71	492.41	494.39
7620	NASDAQ	COKE	Thu, Aug 25, 2022	507.09	512.70	501.38	507.37
7619	NASDAQ	COKE	Wed, Aug 24, 2022	509.73	521.84	508.00	509.55
7618	NASDAQ	COKE	Tue, Aug 23, 2022	523.95	524.64	507.40	514.88
7617	NASDAQ	COKE	Mon, Aug 22, 2022	516.10	526.53	513.58	520.10
7616	NASDAQ	COKE	Fri, Aug 19, 2022	532.90	532.90	517.53	527.18
7615	NASDAQ	COKE	Thu, Aug 18, 2022	525.60	535.16	525.15	534.20
7614	NASDAQ	COKE	Wed, Aug 17, 2022	514.84	525.55	510.99	520.09
7613	NASDAQ	COKE	Tue, Aug 16, 2022	507.00	522.59	505.76	517.60
7612	NASDAQ	COKE	Mon, Aug 15, 2022	499.88	509.42	499.88	506.79
7611	NASDAQ	COKE	Fri, Aug 12, 2022	502.13	504.48	497.12	503.30
7610	NASDAQ	COKE	Thu, Aug 11, 2022	508.07	508.07	498.52	499.69
7609	NASDAQ	COKE	Wed, Aug 10, 2022	504.41	509.70	496.15	499.23
7608	NASDAQ	COKE	Tue, Aug 9, 2022	493.54	506.46	493.54	497.59
7607	NASDAQ	COKE	Mon, Aug 8, 2022	499.02	509.75	496.18	498.13
7606	NASDAQ	COKE	Fri, Aug 5, 2022	498.10	504.28	494.00	499.74
7605	NASDAQ	COKE	Thu, Aug 4, 2022	500.55	507.90	497.24	501.35
7604	NASDAQ	COKE	Wed, Aug 3, 2022	517.35	521.81	490.40	507.48
7603	NASDAQ	COKE	Tue, Aug 2, 2022	529.43	529.43	507.00	512.79
7602	NASDAQ	COKE	Mon, Aug 1, 2022	514.12	530.03	510.17	520.95
7601	NASDAQ	COKE	Fri, Jul 29, 2022	503.87	516.75	498.00	513.00
7600	NASDAQ	COKE	Thu, Jul 28, 2022	506.89	514.07	499.65	506.79
7599	NASDAQ	COKE	Wed, Jul 27, 2022	501.70	514.98	495.07	507.17
7598	NASDAQ	COKE	Tue, Jul 26, 2022	499.45	507.99	486.27	501.70
7597	NASDAQ	COKE	Mon, Jul 25, 2022	501.84	506.00	486.98	494.11
7596	NASDAQ	COKE	Fri, Jul 22, 2022	505.00	508.31	492.51	496.87
7595	NASDAQ	COKE	Thu, Jul 21, 2022	499.89	504.60	493.04	501.12
7594	NASDAQ	COKE	Wed, Jul 20, 2022	510.99	510.99	487.96	500.25
7593	NASDAQ	COKE	Tue, Jul 19, 2022	497.38	513.51	492.67	506.03
7592	NASDAQ	COKE	Mon, Jul 18, 2022	513.00	514.98	490.00	495.49
7591	NASDAQ	COKE	Fri, Jul 15, 2022	525.13	526.77	487.86	501.00
7590	NASDAQ	COKE	Thu, Jul 14, 2022	537.99	544.00	483.78	514.32
7589	NASDAQ	COKE	Wed, Jul 13, 2022	564.99	590.75	558.01	579.28
7588	NASDAQ	COKE	Tue, Jul 12, 2022	567.22	597.49	558.04	569.36
7587	NASDAQ	COKE	Mon, Jul 11, 2022	584.73	591.79	567.86	573.00
7586	NASDAQ	COKE	Fri, Jul 8, 2022	578.50	592.96	576.81	583.73
7585	NASDAQ	COKE	Thu, Jul 7, 2022	584.16	591.75	571.66	577.00
7584	NASDAQ	COKE	Wed, Jul 6, 2022	584.02	585.40	566.45	582.55
7583	NASDAQ	COKE	Tue, Jul 5, 2022	578.60	584.59	560.95	582.19
7582	NASDAQ	COKE	Fri, Jul 1, 2022	558.24	580.08	558.24	575.06
7581	NASDAQ	COKE	Thu, Jun 30, 2022	542.50	567.13	542.50	563.90
7580	NASDAQ	COKE	Wed, Jun 29, 2022	547.52	559.00	547.52	551.82
7579	NASDAQ	COKE	Tue, Jun 28, 2022	560.15	578.73	541.10	544.00
7578	NASDAQ	COKE	Mon, Jun 27, 2022	555.01	568.08	540.56	562.90
7577	NASDAQ	COKE	Fri, Jun 24, 2022	528.80	552.77	527.77	551.82
7576	NASDAQ	COKE	Thu, Jun 23, 2022	510.58	524.99	507.95	521.43
7575	NASDAQ	COKE	Wed, Jun 22, 2022	505.30	514.16	496.97	505.57
7574	NASDAQ	COKE	Tue, Jun 21, 2022	507.93	523.11	489.88	516.30
7573	NASDAQ	COKE	Fri, Jun 17, 2022	539.46	539.60	492.78	496.16
7572	NASDAQ	COKE	Thu, Jun 16, 2022	541.30	545.81	528.27	533.60
7571	NASDAQ	COKE	Wed, Jun 15, 2022	576.26	585.39	547.69	551.00
7570	NASDAQ	COKE	Tue, Jun 14, 2022	552.76	569.92	552.76	569.92
7569	NASDAQ	COKE	Mon, Jun 13, 2022	568.78	576.61	550.01	551.98
7568	NASDAQ	COKE	Fri, Jun 10, 2022	581.68	599.14	575.00	582.35
7567	NASDAQ	COKE	Thu, Jun 9, 2022	634.19	634.19	588.55	589.50
7566	NASDAQ	COKE	Wed, Jun 8, 2022	632.05	647.56	621.50	632.12
7565	NASDAQ	COKE	Tue, Jun 7, 2022	628.92	656.11	625.34	634.98
7564	NASDAQ	COKE	Mon, Jun 6, 2022	614.50	644.46	611.07	635.77
7563	NASDAQ	COKE	Fri, Jun 3, 2022	601.20	614.65	599.04	603.00
7562	NASDAQ	COKE	Thu, Jun 2, 2022	580.00	603.37	574.71	602.28
7561	NASDAQ	COKE	Wed, Jun 1, 2022	562.80	577.34	546.00	573.79
7560	NASDAQ	COKE	Tue, May 31, 2022	559.76	577.39	551.65	564.97
7559	NASDAQ	COKE	Fri, May 27, 2022	566.85	572.70	560.55	565.32
7558	NASDAQ	COKE	Thu, May 26, 2022	582.00	583.35	550.11	557.53
7557	NASDAQ	COKE	Wed, May 25, 2022	556.45	587.97	548.01	582.51
7556	NASDAQ	COKE	Tue, May 24, 2022	537.04	569.33	535.67	564.20
7555	NASDAQ	COKE	Mon, May 23, 2022	515.54	544.78	515.54	543.25
7554	NASDAQ	COKE	Fri, May 20, 2022	495.59	509.02	489.59	508.41
7553	NASDAQ	COKE	Thu, May 19, 2022	480.25	508.29	477.11	492.05
7552	NASDAQ	COKE	Wed, May 18, 2022	514.20	514.20	485.00	488.86
7551	NASDAQ	COKE	Tue, May 17, 2022	538.25	541.28	520.00	525.49
7550	NASDAQ	COKE	Mon, May 16, 2022	526.01	550.00	522.99	529.69
7549	NASDAQ	COKE	Fri, May 13, 2022	519.22	536.56	512.79	530.80
7548	NASDAQ	COKE	Thu, May 12, 2022	498.25	516.23	498.25	514.01
7547	NASDAQ	COKE	Wed, May 11, 2022	503.28	518.00	491.00	498.00
7546	NASDAQ	COKE	Tue, May 10, 2022	498.00	503.19	473.85	502.61
7545	NASDAQ	COKE	Mon, May 9, 2022	479.25	500.33	467.97	497.14
7544	NASDAQ	COKE	Fri, May 6, 2022	467.10	484.15	462.00	483.65
7543	NASDAQ	COKE	Thu, May 5, 2022	498.51	498.51	462.69	469.73
7542	NASDAQ	COKE	Wed, May 4, 2022	464.72	497.54	458.40	496.01
7541	NASDAQ	COKE	Tue, May 3, 2022	450.32	452.05	441.02	449.53
7540	NASDAQ	COKE	Mon, May 2, 2022	443.77	453.16	435.23	448.79
7539	NASDAQ	COKE	Fri, Apr 29, 2022	460.49	462.50	440.09	441.50
7538	NASDAQ	COKE	Thu, Apr 28, 2022	463.82	464.09	448.75	461.00
7537	NASDAQ	COKE	Wed, Apr 27, 2022	476.76	478.85	461.59	462.00
7536	NASDAQ	COKE	Tue, Apr 26, 2022	485.41	499.96	470.79	473.45
7535	NASDAQ	COKE	Mon, Apr 25, 2022	478.38	489.00	470.08	485.14
7534	NASDAQ	COKE	Fri, Apr 22, 2022	491.25	491.25	474.80	474.80
7533	NASDAQ	COKE	Thu, Apr 21, 2022	499.50	504.94	485.13	487.69
7532	NASDAQ	COKE	Wed, Apr 20, 2022	491.46	508.18	491.46	493.09
7531	NASDAQ	COKE	Tue, Apr 19, 2022	480.10	495.62	472.94	490.88
7530	NASDAQ	COKE	Mon, Apr 18, 2022	495.00	495.00	470.01	475.09
7529	NASDAQ	COKE	Thu, Apr 14, 2022	497.70	503.50	492.60	492.70
7528	NASDAQ	COKE	Wed, Apr 13, 2022	489.31	495.13	488.55	494.25
7527	NASDAQ	COKE	Tue, Apr 12, 2022	487.30	494.98	482.85	488.98
7526	NASDAQ	COKE	Mon, Apr 11, 2022	482.45	490.28	480.16	485.22
7525	NASDAQ	COKE	Fri, Apr 8, 2022	495.36	495.79	487.07	488.14
7524	NASDAQ	COKE	Thu, Apr 7, 2022	498.93	501.01	485.56	492.30
7523	NASDAQ	COKE	Wed, Apr 6, 2022	491.27	499.98	488.88	495.13
7522	NASDAQ	COKE	Tue, Apr 5, 2022	505.95	516.26	497.39	498.40
7521	NASDAQ	COKE	Mon, Apr 4, 2022	517.61	519.03	503.45	505.45
7520	NASDAQ	COKE	Fri, Apr 1, 2022	502.00	514.11	497.09	513.60
7519	NASDAQ	COKE	Thu, Mar 31, 2022	489.00	507.23	488.30	496.85
7518	NASDAQ	COKE	Wed, Mar 30, 2022	495.24	495.24	485.00	491.68
7517	NASDAQ	COKE	Tue, Mar 29, 2022	488.29	497.89	487.69	494.46
7516	NASDAQ	COKE	Mon, Mar 28, 2022	485.00	490.47	480.01	483.70
7515	NASDAQ	COKE	Fri, Mar 25, 2022	478.39	486.62	475.00	485.00
7514	NASDAQ	COKE	Thu, Mar 24, 2022	485.11	486.61	470.00	479.39
7513	NASDAQ	COKE	Wed, Mar 23, 2022	490.79	497.20	475.45	484.11
7512	NASDAQ	COKE	Tue, Mar 22, 2022	499.75	501.01	484.31	495.05
7511	NASDAQ	COKE	Mon, Mar 21, 2022	507.04	514.70	483.05	494.87
7510	NASDAQ	COKE	Fri, Mar 18, 2022	495.16	517.30	483.35	513.11
7509	NASDAQ	COKE	Thu, Mar 17, 2022	489.44	499.02	488.01	493.00
7508	NASDAQ	COKE	Wed, Mar 16, 2022	490.54	505.07	479.83	496.06
7507	NASDAQ	COKE	Tue, Mar 15, 2022	456.49	492.86	455.00	488.67
7506	NASDAQ	COKE	Mon, Mar 14, 2022	450.45	466.16	450.45	451.21
7505	NASDAQ	COKE	Fri, Mar 11, 2022	474.05	475.00	448.24	450.45
7504	NASDAQ	COKE	Thu, Mar 10, 2022	465.21	469.23	445.94	468.80
7503	NASDAQ	COKE	Wed, Mar 9, 2022	461.26	476.72	447.56	475.42
7502	NASDAQ	COKE	Tue, Mar 8, 2022	439.74	459.93	439.64	459.11
7501	NASDAQ	COKE	Mon, Mar 7, 2022	452.61	452.61	426.40	442.40
7500	NASDAQ	COKE	Fri, Mar 4, 2022	464.07	464.07	453.62	457.21
7499	NASDAQ	COKE	Thu, Mar 3, 2022	492.85	492.85	464.09	467.80
7498	NASDAQ	COKE	Wed, Mar 2, 2022	485.99	506.93	485.99	494.41
7497	NASDAQ	COKE	Tue, Mar 1, 2022	491.77	510.80	476.00	483.91
7496	NASDAQ	COKE	Mon, Feb 28, 2022	481.98	512.77	481.98	496.93
7495	NASDAQ	COKE	Fri, Feb 25, 2022	447.00	494.43	447.00	489.09
7494	NASDAQ	COKE	Thu, Feb 24, 2022	439.05	449.51	420.34	445.94
7493	NASDAQ	COKE	Wed, Feb 23, 2022	560.60	571.81	441.97	446.66
7492	NASDAQ	COKE	Tue, Feb 22, 2022	568.62	589.12	568.62	583.64
7491	NASDAQ	COKE	Fri, Feb 18, 2022	562.90	583.74	562.90	575.20
7490	NASDAQ	COKE	Thu, Feb 17, 2022	564.67	567.83	556.52	566.13
7489	NASDAQ	COKE	Wed, Feb 16, 2022	573.90	573.90	561.16	563.22
7488	NASDAQ	COKE	Tue, Feb 15, 2022	590.20	591.62	577.14	577.16
7487	NASDAQ	COKE	Mon, Feb 14, 2022	576.30	589.98	563.11	589.00
7486	NASDAQ	COKE	Fri, Feb 11, 2022	560.00	591.01	558.35	577.24
7485	NASDAQ	COKE	Thu, Feb 10, 2022	573.94	576.47	550.21	553.59
7484	NASDAQ	COKE	Wed, Feb 9, 2022	578.00	578.00	567.28	575.06
7483	NASDAQ	COKE	Tue, Feb 8, 2022	560.80	577.75	560.50	571.49
7482	NASDAQ	COKE	Mon, Feb 7, 2022	569.89	572.29	560.00	562.08
7481	NASDAQ	COKE	Fri, Feb 4, 2022	571.30	574.30	560.00	568.12
7480	NASDAQ	COKE	Thu, Feb 3, 2022	558.00	571.40	558.00	571.40
7479	NASDAQ	COKE	Wed, Feb 2, 2022	567.99	572.50	559.00	563.81
7478	NASDAQ	COKE	Tue, Feb 1, 2022	576.65	577.08	550.74	566.96
7477	NASDAQ	COKE	Mon, Jan 31, 2022	577.92	582.56	567.30	573.00
7476	NASDAQ	COKE	Fri, Jan 28, 2022	566.36	576.71	563.25	576.71
7475	NASDAQ	COKE	Thu, Jan 27, 2022	587.35	596.09	561.05	566.85
7474	NASDAQ	COKE	Wed, Jan 26, 2022	595.20	605.78	584.01	584.92
7473	NASDAQ	COKE	Tue, Jan 25, 2022	599.10	603.38	588.47	598.40
7472	NASDAQ	COKE	Mon, Jan 24, 2022	571.95	604.54	560.21	600.51
7471	NASDAQ	COKE	Fri, Jan 21, 2022	576.00	599.87	575.99	575.99
7470	NASDAQ	COKE	Thu, Jan 20, 2022	577.01	599.92	576.67	577.03
7469	NASDAQ	COKE	Wed, Jan 19, 2022	598.45	604.37	574.53	576.55
7468	NASDAQ	COKE	Tue, Jan 18, 2022	611.93	611.93	589.92	592.08
7467	NASDAQ	COKE	Fri, Jan 14, 2022	618.98	618.98	599.99	615.60
7466	NASDAQ	COKE	Thu, Jan 13, 2022	607.47	638.00	606.20	621.79
7465	NASDAQ	COKE	Wed, Jan 12, 2022	597.48	609.66	592.20	602.74
7464	NASDAQ	COKE	Tue, Jan 11, 2022	592.83	601.30	566.45	598.00
7463	NASDAQ	COKE	Mon, Jan 10, 2022	599.10	599.10	581.01	587.74
7462	NASDAQ	COKE	Fri, Jan 7, 2022	622.19	622.19	600.00	600.00
7461	NASDAQ	COKE	Thu, Jan 6, 2022	612.00	628.84	608.87	625.77
7460	NASDAQ	COKE	Wed, Jan 5, 2022	604.11	619.10	604.00	606.05
7459	NASDAQ	COKE	Tue, Jan 4, 2022	618.97	621.00	595.77	608.42
7458	NASDAQ	COKE	Mon, Jan 3, 2022	616.35	618.99	599.11	616.84
7457	NASDAQ	COKE	Fri, Dec 31, 2021	616.53	620.63	608.79	619.19
7456	NASDAQ	COKE	Thu, Dec 30, 2021	613.98	630.60	608.58	616.90
7455	NASDAQ	COKE	Wed, Dec 29, 2021	611.35	625.00	602.02	616.00
7454	NASDAQ	COKE	Tue, Dec 28, 2021	605.00	619.15	605.00	612.02
7453	NASDAQ	COKE	Mon, Dec 27, 2021	590.91	602.14	585.37	599.65
7452	NASDAQ	COKE	Thu, Dec 23, 2021	601.04	601.60	583.03	593.50
7451	NASDAQ	COKE	Wed, Dec 22, 2021	590.15	602.56	588.00	600.71
7450	NASDAQ	COKE	Tue, Dec 21, 2021	592.93	593.36	574.46	585.00
7449	NASDAQ	COKE	Mon, Dec 20, 2021	545.82	590.87	545.65	590.87
7448	NASDAQ	COKE	Fri, Dec 17, 2021	552.99	559.14	535.98	545.00
7447	NASDAQ	COKE	Thu, Dec 16, 2021	557.10	566.92	551.05	554.03
7446	NASDAQ	COKE	Wed, Dec 15, 2021	536.53	556.71	536.53	554.32
7445	NASDAQ	COKE	Tue, Dec 14, 2021	541.70	546.26	535.15	536.53
7444	NASDAQ	COKE	Mon, Dec 13, 2021	540.52	554.98	530.54	541.71
7443	NASDAQ	COKE	Fri, Dec 10, 2021	539.36	542.77	533.32	537.03
7442	NASDAQ	COKE	Thu, Dec 9, 2021	559.73	559.73	538.01	539.00
7441	NASDAQ	COKE	Wed, Dec 8, 2021	562.00	567.35	540.00	552.72
7440	NASDAQ	COKE	Tue, Dec 7, 2021	567.00	581.92	563.01	563.54
7439	NASDAQ	COKE	Mon, Dec 6, 2021	578.25	589.10	557.80	564.86
7438	NASDAQ	COKE	Fri, Dec 3, 2021	585.12	589.95	572.00	573.75
7437	NASDAQ	COKE	Thu, Dec 2, 2021	569.24	590.00	569.24	582.36
7436	NASDAQ	COKE	Wed, Dec 1, 2021	571.15	595.48	567.22	567.22
7435	NASDAQ	COKE	Tue, Nov 30, 2021	573.80	592.91	565.21	570.57
7434	NASDAQ	COKE	Mon, Nov 29, 2021	600.00	600.00	571.70	575.94
7433	NASDAQ	COKE	Fri, Nov 26, 2021	584.88	605.92	580.55	597.10
7432	NASDAQ	COKE	Wed, Nov 24, 2021	586.49	599.87	569.75	596.01
7431	NASDAQ	COKE	Tue, Nov 23, 2021	580.00	595.52	563.97	590.00
7430	NASDAQ	COKE	Mon, Nov 22, 2021	560.11	589.53	559.58	580.00
7429	NASDAQ	COKE	Fri, Nov 19, 2021	553.00	562.42	550.00	559.67
7428	NASDAQ	COKE	Thu, Nov 18, 2021	528.81	552.97	528.81	552.33
7427	NASDAQ	COKE	Wed, Nov 17, 2021	519.78	534.00	515.29	526.00
7426	NASDAQ	COKE	Tue, Nov 16, 2021	515.00	531.14	512.68	518.35
7425	NASDAQ	COKE	Mon, Nov 15, 2021	510.80	513.13	493.95	512.01
7424	NASDAQ	COKE	Fri, Nov 12, 2021	499.00	510.89	494.93	510.89
7423	NASDAQ	COKE	Thu, Nov 11, 2021	477.96	517.09	477.96	487.76
7422	NASDAQ	COKE	Wed, Nov 10, 2021	422.90	485.67	422.90	480.00
7421	NASDAQ	COKE	Tue, Nov 9, 2021	424.10	430.92	421.53	426.90
7420	NASDAQ	COKE	Mon, Nov 8, 2021	437.34	437.34	422.90	426.73
7419	NASDAQ	COKE	Fri, Nov 5, 2021	416.99	433.82	415.12	433.80
7418	NASDAQ	COKE	Thu, Nov 4, 2021	419.31	423.44	414.64	414.99
7417	NASDAQ	COKE	Wed, Nov 3, 2021	411.36	424.00	407.08	416.72
7416	NASDAQ	COKE	Tue, Nov 2, 2021	415.00	415.00	407.64	409.00
7415	NASDAQ	COKE	Mon, Nov 1, 2021	404.99	413.93	400.59	413.93
7414	NASDAQ	COKE	Fri, Oct 29, 2021	396.83	402.22	394.87	401.40
7413	NASDAQ	COKE	Thu, Oct 28, 2021	394.47	399.35	391.61	398.98
7412	NASDAQ	COKE	Wed, Oct 27, 2021	395.80	395.80	391.00	391.12
7411	NASDAQ	COKE	Tue, Oct 26, 2021	397.48	401.69	390.00	393.40
7410	NASDAQ	COKE	Mon, Oct 25, 2021	394.43	403.65	394.43	399.00
7409	NASDAQ	COKE	Fri, Oct 22, 2021	394.30	398.52	393.00	395.96
7408	NASDAQ	COKE	Thu, Oct 21, 2021	395.95	402.99	390.05	392.50
7407	NASDAQ	COKE	Wed, Oct 20, 2021	394.57	398.90	394.55	397.91
7406	NASDAQ	COKE	Tue, Oct 19, 2021	392.78	394.24	391.05	394.24
7405	NASDAQ	COKE	Mon, Oct 18, 2021	395.50	397.26	390.01	390.01
7404	NASDAQ	COKE	Fri, Oct 15, 2021	402.38	402.38	396.24	396.24
7403	NASDAQ	COKE	Thu, Oct 14, 2021	404.00	404.00	396.72	397.45
7402	NASDAQ	COKE	Wed, Oct 13, 2021	400.20	402.57	395.91	400.77
7401	NASDAQ	COKE	Tue, Oct 12, 2021	399.22	403.01	398.97	400.20
7400	NASDAQ	COKE	Mon, Oct 11, 2021	405.74	405.74	398.97	399.22
7399	NASDAQ	COKE	Fri, Oct 8, 2021	408.40	410.00	404.68	405.00
7398	NASDAQ	COKE	Thu, Oct 7, 2021	403.02	409.28	401.38	407.00
7397	NASDAQ	COKE	Wed, Oct 6, 2021	404.02	404.02	394.19	400.90
7396	NASDAQ	COKE	Tue, Oct 5, 2021	392.05	406.02	392.05	404.50
7395	NASDAQ	COKE	Mon, Oct 4, 2021	390.76	393.23	388.11	391.28
7394	NASDAQ	COKE	Fri, Oct 1, 2021	394.24	395.59	387.35	389.36
7393	NASDAQ	COKE	Thu, Sep 30, 2021	399.92	401.74	393.69	394.18
7392	NASDAQ	COKE	Wed, Sep 29, 2021	390.06	398.36	390.06	398.36
7391	NASDAQ	COKE	Tue, Sep 28, 2021	390.00	390.41	385.11	387.32
7390	NASDAQ	COKE	Mon, Sep 27, 2021	390.08	396.75	390.08	391.43
7389	NASDAQ	COKE	Fri, Sep 24, 2021	391.47	394.00	389.01	390.08
7388	NASDAQ	COKE	Thu, Sep 23, 2021	392.77	393.13	389.93	392.28
7387	NASDAQ	COKE	Wed, Sep 22, 2021	385.65	393.96	384.61	390.90
7386	NASDAQ	COKE	Tue, Sep 21, 2021	385.55	387.67	380.31	381.76
7385	NASDAQ	COKE	Mon, Sep 20, 2021	388.52	388.64	378.15	381.90
7384	NASDAQ	COKE	Fri, Sep 17, 2021	385.68	392.11	381.06	391.43
7383	NASDAQ	COKE	Thu, Sep 16, 2021	384.50	385.67	382.39	383.25
7382	NASDAQ	COKE	Wed, Sep 15, 2021	384.92	389.10	383.69	385.35
7381	NASDAQ	COKE	Tue, Sep 14, 2021	394.91	394.91	384.29	386.03
7380	NASDAQ	COKE	Mon, Sep 13, 2021	390.68	395.70	390.40	395.70
7379	NASDAQ	COKE	Fri, Sep 10, 2021	397.09	397.09	390.00	390.01
7378	NASDAQ	COKE	Thu, Sep 9, 2021	397.75	398.45	393.25	394.14
7377	NASDAQ	COKE	Wed, Sep 8, 2021	392.00	401.13	392.00	400.65
7376	NASDAQ	COKE	Tue, Sep 7, 2021	399.44	399.44	391.24	393.55
7375	NASDAQ	COKE	Fri, Sep 3, 2021	405.77	405.77	395.45	398.50
7374	NASDAQ	COKE	Thu, Sep 2, 2021	407.50	410.00	402.75	405.00
7373	NASDAQ	COKE	Wed, Sep 1, 2021	405.46	407.90	400.01	407.72
7372	NASDAQ	COKE	Tue, Aug 31, 2021	402.41	406.99	398.90	406.16
7371	NASDAQ	COKE	Mon, Aug 30, 2021	398.43	401.63	398.23	401.00
7370	NASDAQ	COKE	Fri, Aug 27, 2021	391.05	399.95	391.05	399.95
7369	NASDAQ	COKE	Thu, Aug 26, 2021	394.98	396.98	391.00	391.10
7368	NASDAQ	COKE	Wed, Aug 25, 2021	395.18	398.30	394.39	396.01
7367	NASDAQ	COKE	Tue, Aug 24, 2021	402.62	402.62	396.01	397.58
7366	NASDAQ	COKE	Mon, Aug 23, 2021	405.07	405.95	399.26	400.00
7365	NASDAQ	COKE	Fri, Aug 20, 2021	395.69	405.35	395.40	401.00
7364	NASDAQ	COKE	Thu, Aug 19, 2021	394.70	402.00	391.42	396.75
7363	NASDAQ	COKE	Wed, Aug 18, 2021	408.89	408.89	396.39	398.20
7362	NASDAQ	COKE	Tue, Aug 17, 2021	406.74	409.89	402.56	407.53
7361	NASDAQ	COKE	Mon, Aug 16, 2021	410.00	410.00	402.01	406.40
7360	NASDAQ	COKE	Fri, Aug 13, 2021	412.17	417.30	409.42	410.01
7359	NASDAQ	COKE	Thu, Aug 12, 2021	403.94	413.95	401.63	412.98
7358	NASDAQ	COKE	Wed, Aug 11, 2021	390.00	414.50	387.30	400.21
7357	NASDAQ	COKE	Tue, Aug 10, 2021	390.81	397.03	389.00	394.11
7356	NASDAQ	COKE	Mon, Aug 9, 2021	394.75	396.50	386.20	388.21
7355	NASDAQ	COKE	Fri, Aug 6, 2021	392.91	397.82	392.06	393.31
7354	NASDAQ	COKE	Thu, Aug 5, 2021	389.57	392.15	386.10	391.26
7353	NASDAQ	COKE	Wed, Aug 4, 2021	389.94	392.13	381.75	385.89
7352	NASDAQ	COKE	Tue, Aug 3, 2021	394.70	394.70	386.70	392.24
7351	NASDAQ	COKE	Mon, Aug 2, 2021	399.15	402.54	391.00	392.82
7350	NASDAQ	COKE	Fri, Jul 30, 2021	403.43	405.46	396.00	399.15
7349	NASDAQ	COKE	Thu, Jul 29, 2021	401.66	409.00	401.66	405.27
7348	NASDAQ	COKE	Wed, Jul 28, 2021	404.62	404.62	398.00	399.00
7347	NASDAQ	COKE	Tue, Jul 27, 2021	414.15	414.15	404.17	405.90
7346	NASDAQ	COKE	Mon, Jul 26, 2021	417.44	419.94	415.29	415.89
7345	NASDAQ	COKE	Fri, Jul 23, 2021	410.86	417.47	408.71	417.47
7344	NASDAQ	COKE	Thu, Jul 22, 2021	408.01	410.82	401.68	409.28
7343	NASDAQ	COKE	Wed, Jul 21, 2021	434.55	434.55	407.62	409.30
7342	NASDAQ	COKE	Tue, Jul 20, 2021	406.89	421.66	406.89	414.98
7341	NASDAQ	COKE	Mon, Jul 19, 2021	412.00	413.00	403.44	405.40
7340	NASDAQ	COKE	Fri, Jul 16, 2021	413.01	418.00	412.00	414.63
7339	NASDAQ	COKE	Thu, Jul 15, 2021	407.55	410.80	405.39	410.77
7338	NASDAQ	COKE	Wed, Jul 14, 2021	404.77	409.06	402.70	407.55
7337	NASDAQ	COKE	Tue, Jul 13, 2021	404.07	406.01	400.11	403.20
7336	NASDAQ	COKE	Mon, Jul 12, 2021	393.43	406.92	392.79	403.58
7335	NASDAQ	COKE	Fri, Jul 9, 2021	386.76	392.57	384.77	392.50
7334	NASDAQ	COKE	Thu, Jul 8, 2021	380.80	386.00	380.00	384.86
7333	NASDAQ	COKE	Wed, Jul 7, 2021	388.55	392.66	384.09	384.09
7332	NASDAQ	COKE	Tue, Jul 6, 2021	392.04	392.04	381.15	388.55
7331	NASDAQ	COKE	Fri, Jul 2, 2021	396.00	397.99	393.01	393.39
7330	NASDAQ	COKE	Thu, Jul 1, 2021	403.43	405.00	396.24	397.16
7329	NASDAQ	COKE	Wed, Jun 30, 2021	400.00	403.77	396.51	402.13
7328	NASDAQ	COKE	Tue, Jun 29, 2021	403.02	403.02	396.01	398.39
7327	NASDAQ	COKE	Mon, Jun 28, 2021	409.27	409.27	401.25	402.00
7326	NASDAQ	COKE	Fri, Jun 25, 2021	403.87	408.38	401.82	405.44
7325	NASDAQ	COKE	Thu, Jun 24, 2021	406.11	407.13	400.00	402.69
7324	NASDAQ	COKE	Wed, Jun 23, 2021	414.00	414.00	404.13	405.60
7323	NASDAQ	COKE	Tue, Jun 22, 2021	410.37	414.00	408.00	411.89
7322	NASDAQ	COKE	Mon, Jun 21, 2021	402.44	407.55	399.96	406.75
7321	NASDAQ	COKE	Fri, Jun 18, 2021	407.57	409.00	399.20	399.51
7320	NASDAQ	COKE	Thu, Jun 17, 2021	411.61	415.00	404.55	410.30
7319	NASDAQ	COKE	Wed, Jun 16, 2021	411.80	414.01	404.80	408.77
7318	NASDAQ	COKE	Tue, Jun 15, 2021	417.70	417.70	409.10	411.20
7317	NASDAQ	COKE	Mon, Jun 14, 2021	432.28	432.28	406.20	413.51
7316	NASDAQ	COKE	Fri, Jun 11, 2021	433.63	436.45	425.00	432.23
7315	NASDAQ	COKE	Thu, Jun 10, 2021	441.88	442.45	427.55	436.45
7314	NASDAQ	COKE	Wed, Jun 9, 2021	448.51	449.66	441.13	444.00
7313	NASDAQ	COKE	Tue, Jun 8, 2021	451.85	460.00	438.45	450.96
7312	NASDAQ	COKE	Mon, Jun 7, 2021	429.27	448.06	429.27	448.06
7311	NASDAQ	COKE	Fri, Jun 4, 2021	438.64	438.64	425.58	429.23
7310	NASDAQ	COKE	Thu, Jun 3, 2021	413.76	432.85	411.64	432.63
7309	NASDAQ	COKE	Wed, Jun 2, 2021	416.37	421.94	410.84	417.80
7308	NASDAQ	COKE	Tue, Jun 1, 2021	405.00	421.28	400.85	418.51
7307	NASDAQ	COKE	Fri, May 28, 2021	406.31	409.00	393.84	404.92
7306	NASDAQ	COKE	Thu, May 27, 2021	393.49	407.80	393.49	401.63
7305	NASDAQ	COKE	Wed, May 26, 2021	385.66	393.51	375.85	391.94
7304	NASDAQ	COKE	Tue, May 25, 2021	368.00	388.38	368.00	382.24
7303	NASDAQ	COKE	Mon, May 24, 2021	356.00	368.54	351.18	367.40
7302	NASDAQ	COKE	Fri, May 21, 2021	354.76	360.84	350.10	353.51
7301	NASDAQ	COKE	Thu, May 20, 2021	344.57	352.91	340.88	352.91
7300	NASDAQ	COKE	Wed, May 19, 2021	334.14	342.91	333.19	342.61
7299	NASDAQ	COKE	Tue, May 18, 2021	336.34	340.73	332.30	335.20
7298	NASDAQ	COKE	Mon, May 17, 2021	332.84	343.00	325.00	336.19
7297	NASDAQ	COKE	Fri, May 14, 2021	330.00	334.95	323.64	330.66
7296	NASDAQ	COKE	Thu, May 13, 2021	314.43	330.93	314.00	327.76
7295	NASDAQ	COKE	Wed, May 12, 2021	295.36	312.86	292.32	310.40
7294	NASDAQ	COKE	Tue, May 11, 2021	288.15	296.21	288.15	292.35
7293	NASDAQ	COKE	Mon, May 10, 2021	289.34	293.14	288.58	290.59
7292	NASDAQ	COKE	Fri, May 7, 2021	287.19	289.25	282.91	288.05
7291	NASDAQ	COKE	Thu, May 6, 2021	288.00	289.47	285.78	287.69
7290	NASDAQ	COKE	Wed, May 5, 2021	289.91	291.13	281.01	286.11
7289	NASDAQ	COKE	Tue, May 4, 2021	297.70	301.30	287.00	288.40
7288	NASDAQ	COKE	Mon, May 3, 2021	296.48	300.94	293.96	297.71
7287	NASDAQ	COKE	Fri, Apr 30, 2021	297.78	299.35	291.30	293.25
7286	NASDAQ	COKE	Thu, Apr 29, 2021	300.25	303.10	297.66	297.79
7285	NASDAQ	COKE	Wed, Apr 28, 2021	303.04	305.23	297.14	297.14
7284	NASDAQ	COKE	Tue, Apr 27, 2021	310.23	311.85	301.17	303.81
7283	NASDAQ	COKE	Mon, Apr 26, 2021	313.26	317.53	310.22	310.22
7282	NASDAQ	COKE	Fri, Apr 23, 2021	314.00	317.26	312.00	315.01
7281	NASDAQ	COKE	Thu, Apr 22, 2021	315.50	316.00	311.88	314.51
7280	NASDAQ	COKE	Wed, Apr 21, 2021	308.71	314.91	308.71	312.97
7279	NASDAQ	COKE	Tue, Apr 20, 2021	311.00	318.37	304.11	306.74
7278	NASDAQ	COKE	Mon, Apr 19, 2021	307.87	312.00	303.72	311.32
7277	NASDAQ	COKE	Fri, Apr 16, 2021	303.77	307.24	302.15	306.80
7276	NASDAQ	COKE	Thu, Apr 15, 2021	301.78	302.75	300.00	302.74
7275	NASDAQ	COKE	Wed, Apr 14, 2021	298.23	301.97	298.23	299.90
7274	NASDAQ	COKE	Tue, Apr 13, 2021	301.65	302.22	297.14	298.23
7273	NASDAQ	COKE	Mon, Apr 12, 2021	300.60	303.01	296.05	300.33
7272	NASDAQ	COKE	Fri, Apr 9, 2021	300.47	303.74	298.37	303.15
7271	NASDAQ	COKE	Thu, Apr 8, 2021	296.23	300.58	291.03	300.00
7270	NASDAQ	COKE	Wed, Apr 7, 2021	297.43	299.02	293.63	295.80
7269	NASDAQ	COKE	Tue, Apr 6, 2021	297.62	301.77	296.14	296.36
7268	NASDAQ	COKE	Mon, Apr 5, 2021	288.15	298.87	288.00	295.19
7267	NASDAQ	COKE	Thu, Apr 1, 2021	287.78	289.94	286.95	289.17
7266	NASDAQ	COKE	Wed, Mar 31, 2021	294.35	297.74	288.59	288.78
7265	NASDAQ	COKE	Tue, Mar 30, 2021	301.06	301.84	293.55	295.22
7264	NASDAQ	COKE	Mon, Mar 29, 2021	298.00	303.28	297.56	302.70
7263	NASDAQ	COKE	Fri, Mar 26, 2021	292.56	298.03	290.00	297.56
7262	NASDAQ	COKE	Thu, Mar 25, 2021	280.00	293.67	277.84	289.91
7261	NASDAQ	COKE	Wed, Mar 24, 2021	292.55	292.55	281.86	282.36
7260	NASDAQ	COKE	Tue, Mar 23, 2021	296.74	296.74	288.72	289.76
7259	NASDAQ	COKE	Mon, Mar 22, 2021	301.74	304.08	294.93	296.73
7258	NASDAQ	COKE	Fri, Mar 19, 2021	301.78	304.92	297.31	301.03
7257	NASDAQ	COKE	Thu, Mar 18, 2021	309.00	309.00	298.08	303.97
7256	NASDAQ	COKE	Wed, Mar 17, 2021	302.40	310.99	302.40	309.20
7255	NASDAQ	COKE	Tue, Mar 16, 2021	301.01	306.46	298.07	305.59
7254	NASDAQ	COKE	Mon, Mar 15, 2021	295.00	302.64	294.01	302.64
7253	NASDAQ	COKE	Fri, Mar 12, 2021	289.06	296.41	287.87	295.16
7252	NASDAQ	COKE	Thu, Mar 11, 2021	282.07	288.98	279.96	288.98
7251	NASDAQ	COKE	Wed, Mar 10, 2021	282.57	284.02	280.05	281.76
7250	NASDAQ	COKE	Tue, Mar 9, 2021	281.19	284.50	279.89	282.57
7249	NASDAQ	COKE	Mon, Mar 8, 2021	272.99	282.05	272.99	278.52
7248	NASDAQ	COKE	Fri, Mar 5, 2021	259.97	272.24	255.84	271.74
7247	NASDAQ	COKE	Thu, Mar 4, 2021	256.57	263.64	254.85	257.54
7246	NASDAQ	COKE	Wed, Mar 3, 2021	254.87	259.00	254.16	254.96
7245	NASDAQ	COKE	Tue, Mar 2, 2021	255.52	256.00	252.14	254.40
7244	NASDAQ	COKE	Mon, Mar 1, 2021	262.00	262.60	252.82	256.90
7243	NASDAQ	COKE	Fri, Feb 26, 2021	265.02	265.02	256.66	256.66
7242	NASDAQ	COKE	Thu, Feb 25, 2021	263.00	265.00	262.44	263.31
7241	NASDAQ	COKE	Wed, Feb 24, 2021	261.65	266.71	261.56	262.75
7240	NASDAQ	COKE	Tue, Feb 23, 2021	263.67	267.59	261.94	262.21
7239	NASDAQ	COKE	Mon, Feb 22, 2021	263.00	264.29	255.05	261.36
7238	NASDAQ	COKE	Fri, Feb 19, 2021	267.92	269.55	262.95	264.88
7237	NASDAQ	COKE	Thu, Feb 18, 2021	270.22	273.67	268.15	268.60
7236	NASDAQ	COKE	Wed, Feb 17, 2021	274.49	279.89	271.00	271.77
7235	NASDAQ	COKE	Tue, Feb 16, 2021	275.11	278.33	272.13	273.73
7234	NASDAQ	COKE	Fri, Feb 12, 2021	279.54	279.54	274.00	277.40
7233	NASDAQ	COKE	Thu, Feb 11, 2021	281.30	282.91	275.87	279.68
7232	NASDAQ	COKE	Wed, Feb 10, 2021	285.20	289.09	279.77	279.78
7231	NASDAQ	COKE	Tue, Feb 9, 2021	278.37	284.98	277.09	283.20
7230	NASDAQ	COKE	Mon, Feb 8, 2021	274.99	278.39	273.50	277.80
7229	NASDAQ	COKE	Fri, Feb 5, 2021	271.64	274.29	269.05	273.65
7228	NASDAQ	COKE	Thu, Feb 4, 2021	267.70	271.85	266.14	271.85
7227	NASDAQ	COKE	Wed, Feb 3, 2021	268.44	268.44	264.40	267.90
7226	NASDAQ	COKE	Tue, Feb 2, 2021	269.49	272.96	269.36	269.74
7225	NASDAQ	COKE	Mon, Feb 1, 2021	266.24	271.65	263.15	268.82
7224	NASDAQ	COKE	Fri, Jan 29, 2021	270.39	272.92	266.32	266.86
7223	NASDAQ	COKE	Thu, Jan 28, 2021	271.66	273.80	266.00	267.65
7222	NASDAQ	COKE	Wed, Jan 27, 2021	272.62	275.00	265.72	272.87
7221	NASDAQ	COKE	Tue, Jan 26, 2021	269.90	276.41	267.74	275.28
7220	NASDAQ	COKE	Mon, Jan 25, 2021	263.71	269.99	256.24	267.24
7219	NASDAQ	COKE	Fri, Jan 22, 2021	257.00	262.99	255.63	262.34
7218	NASDAQ	COKE	Thu, Jan 21, 2021	257.87	258.50	253.77	257.50
7217	NASDAQ	COKE	Wed, Jan 20, 2021	257.73	257.79	252.65	256.21
7216	NASDAQ	COKE	Tue, Jan 19, 2021	255.78	258.94	254.25	255.56
7215	NASDAQ	COKE	Fri, Jan 15, 2021	256.93	260.97	254.28	255.18
7214	NASDAQ	COKE	Thu, Jan 14, 2021	263.29	265.79	258.51	258.57
7213	NASDAQ	COKE	Wed, Jan 13, 2021	266.15	267.44	262.11	262.11
7212	NASDAQ	COKE	Tue, Jan 12, 2021	267.30	269.58	264.00	267.78
7211	NASDAQ	COKE	Mon, Jan 11, 2021	270.84	271.79	263.08	267.39
7210	NASDAQ	COKE	Fri, Jan 8, 2021	270.94	272.58	269.53	272.42
7209	NASDAQ	COKE	Thu, Jan 7, 2021	270.54	270.60	267.34	270.04
7208	NASDAQ	COKE	Wed, Jan 6, 2021	268.59	273.00	268.01	270.47
7207	NASDAQ	COKE	Tue, Jan 5, 2021	266.03	270.00	264.00	268.81
7206	NASDAQ	COKE	Mon, Jan 4, 2021	266.28	269.50	262.01	267.14
7205	NASDAQ	COKE	Thu, Dec 31, 2020	265.26	267.89	264.42	266.27
7204	NASDAQ	COKE	Wed, Dec 30, 2020	264.68	267.04	263.66	266.50
7203	NASDAQ	COKE	Tue, Dec 29, 2020	269.30	270.01	262.40	265.27
7202	NASDAQ	COKE	Mon, Dec 28, 2020	270.26	270.44	267.49	269.27
7201	NASDAQ	COKE	Thu, Dec 24, 2020	268.00	268.00	264.72	266.00
7200	NASDAQ	COKE	Wed, Dec 23, 2020	264.54	270.00	264.54	269.02
7199	NASDAQ	COKE	Tue, Dec 22, 2020	268.48	268.48	263.04	264.00
7198	NASDAQ	COKE	Mon, Dec 21, 2020	271.60	271.60	262.25	266.60
7197	NASDAQ	COKE	Fri, Dec 18, 2020	270.10	272.55	267.50	272.55
7196	NASDAQ	COKE	Thu, Dec 17, 2020	268.56	270.79	267.05	268.58
7195	NASDAQ	COKE	Wed, Dec 16, 2020	266.50	268.75	265.80	267.08
7194	NASDAQ	COKE	Tue, Dec 15, 2020	263.14	266.79	261.45	265.93
7193	NASDAQ	COKE	Mon, Dec 14, 2020	260.58	263.74	260.54	262.81
7192	NASDAQ	COKE	Fri, Dec 11, 2020	261.03	263.01	257.47	260.54
7191	NASDAQ	COKE	Thu, Dec 10, 2020	260.98	263.91	256.06	261.00
7190	NASDAQ	COKE	Wed, Dec 9, 2020	256.58	263.20	255.61	260.66
7189	NASDAQ	COKE	Tue, Dec 8, 2020	256.67	259.00	255.00	257.45
7188	NASDAQ	COKE	Mon, Dec 7, 2020	257.00	258.75	255.01	257.15
7187	NASDAQ	COKE	Fri, Dec 4, 2020	262.10	262.10	257.00	258.41
7186	NASDAQ	COKE	Thu, Dec 3, 2020	257.77	263.89	257.77	261.58
7185	NASDAQ	COKE	Wed, Dec 2, 2020	262.99	262.99	258.28	258.28
7184	NASDAQ	COKE	Tue, Dec 1, 2020	262.64	265.16	259.31	263.25
7183	NASDAQ	COKE	Mon, Nov 30, 2020	264.50	264.50	257.67	261.69
7182	NASDAQ	COKE	Fri, Nov 27, 2020	265.33	266.34	261.00	264.05
7181	NASDAQ	COKE	Wed, Nov 25, 2020	267.95	270.96	265.33	265.33
7180	NASDAQ	COKE	Tue, Nov 24, 2020	263.42	270.88	262.85	270.87
7179	NASDAQ	COKE	Mon, Nov 23, 2020	265.99	268.04	262.35	262.43
7178	NASDAQ	COKE	Fri, Nov 20, 2020	266.17	269.10	262.07	263.89
7177	NASDAQ	COKE	Thu, Nov 19, 2020	266.44	272.43	266.44	268.64
7176	NASDAQ	COKE	Wed, Nov 18, 2020	269.85	272.57	268.26	268.34
7175	NASDAQ	COKE	Tue, Nov 17, 2020	263.02	271.00	259.02	269.63
7174	NASDAQ	COKE	Mon, Nov 16, 2020	265.14	267.83	257.66	266.75
7173	NASDAQ	COKE	Fri, Nov 13, 2020	256.43	259.91	253.74	258.47
7172	NASDAQ	COKE	Thu, Nov 12, 2020	259.35	259.35	251.16	254.41
7171	NASDAQ	COKE	Wed, Nov 11, 2020	257.18	260.99	251.43	260.00
7170	NASDAQ	COKE	Tue, Nov 10, 2020	243.90	255.94	242.50	255.59
7169	NASDAQ	COKE	Mon, Nov 9, 2020	247.71	254.49	241.25	242.06
7168	NASDAQ	COKE	Fri, Nov 6, 2020	241.50	242.36	236.49	237.50
7167	NASDAQ	COKE	Thu, Nov 5, 2020	236.33	244.14	236.33	241.50
7166	NASDAQ	COKE	Wed, Nov 4, 2020	240.01	244.37	229.80	232.21
7165	NASDAQ	COKE	Tue, Nov 3, 2020	228.67	235.00	228.67	232.01
7164	NASDAQ	COKE	Mon, Nov 2, 2020	229.41	232.49	223.50	226.37
7163	NASDAQ	COKE	Fri, Oct 30, 2020	230.75	235.45	228.05	228.95
7162	NASDAQ	COKE	Thu, Oct 29, 2020	231.35	235.99	230.79	231.09
7161	NASDAQ	COKE	Wed, Oct 28, 2020	235.92	240.01	232.04	233.38
7160	NASDAQ	COKE	Tue, Oct 27, 2020	239.76	244.09	236.50	239.21
7159	NASDAQ	COKE	Mon, Oct 26, 2020	246.16	246.16	239.76	241.23
7158	NASDAQ	COKE	Fri, Oct 23, 2020	251.07	252.56	247.52	247.52
7157	NASDAQ	COKE	Thu, Oct 22, 2020	250.09	252.05	248.65	250.14
7156	NASDAQ	COKE	Wed, Oct 21, 2020	251.02	251.94	248.34	248.99
7155	NASDAQ	COKE	Tue, Oct 20, 2020	253.87	253.87	249.59	250.20
7154	NASDAQ	COKE	Mon, Oct 19, 2020	256.00	258.13	250.56	250.56
7153	NASDAQ	COKE	Fri, Oct 16, 2020	253.78	256.39	252.78	254.07
7152	NASDAQ	COKE	Thu, Oct 15, 2020	246.33	254.48	245.63	253.66
7151	NASDAQ	COKE	Wed, Oct 14, 2020	248.51	250.74	246.30	250.00
7150	NASDAQ	COKE	Tue, Oct 13, 2020	246.22	248.51	241.26	248.51
7149	NASDAQ	COKE	Mon, Oct 12, 2020	244.29	246.95	242.49	245.83
7148	NASDAQ	COKE	Fri, Oct 9, 2020	242.11	243.92	240.50	242.29
7147	NASDAQ	COKE	Thu, Oct 8, 2020	240.31	242.43	238.99	240.33
7146	NASDAQ	COKE	Wed, Oct 7, 2020	242.25	243.73	239.52	239.72
7145	NASDAQ	COKE	Tue, Oct 6, 2020	243.65	244.55	237.19	242.62
7144	NASDAQ	COKE	Mon, Oct 5, 2020	244.50	244.76	239.80	242.60
7143	NASDAQ	COKE	Fri, Oct 2, 2020	235.84	242.67	235.84	242.60
7142	NASDAQ	COKE	Thu, Oct 1, 2020	241.02	241.26	234.01	239.31
7141	NASDAQ	COKE	Wed, Sep 30, 2020	239.11	241.74	236.63	240.68
7140	NASDAQ	COKE	Tue, Sep 29, 2020	241.72	243.74	237.71	238.98
7139	NASDAQ	COKE	Mon, Sep 28, 2020	242.96	250.00	241.11	241.11
7138	NASDAQ	COKE	Fri, Sep 25, 2020	238.01	240.85	236.36	240.16
7137	NASDAQ	COKE	Thu, Sep 24, 2020	231.85	243.43	230.00	239.73
7136	NASDAQ	COKE	Wed, Sep 23, 2020	239.91	243.67	230.24	230.24
7135	NASDAQ	COKE	Tue, Sep 22, 2020	236.39	241.09	236.39	239.31
7134	NASDAQ	COKE	Mon, Sep 21, 2020	241.35	241.35	233.58	236.30
7133	NASDAQ	COKE	Fri, Sep 18, 2020	251.31	254.27	242.79	244.62
7132	NASDAQ	COKE	Thu, Sep 17, 2020	251.50	252.42	248.26	249.49
7131	NASDAQ	COKE	Wed, Sep 16, 2020	260.30	260.61	253.58	254.73
7130	NASDAQ	COKE	Tue, Sep 15, 2020	266.41	268.22	259.65	260.30
7129	NASDAQ	COKE	Mon, Sep 14, 2020	269.25	271.21	265.16	265.40
7128	NASDAQ	COKE	Fri, Sep 11, 2020	270.96	274.82	266.47	269.10
7127	NASDAQ	COKE	Thu, Sep 10, 2020	277.03	279.39	271.00	271.00
7126	NASDAQ	COKE	Wed, Sep 9, 2020	270.29	276.00	269.77	275.31
7125	NASDAQ	COKE	Tue, Sep 8, 2020	273.65	273.65	267.58	269.69
7124	NASDAQ	COKE	Fri, Sep 4, 2020	278.28	279.36	271.27	275.29
7123	NASDAQ	COKE	Thu, Sep 3, 2020	282.64	282.64	273.20	276.81
7122	NASDAQ	COKE	Wed, Sep 2, 2020	274.58	285.94	274.58	282.81
7121	NASDAQ	COKE	Tue, Sep 1, 2020	271.68	276.46	271.68	274.41
7120	NASDAQ	COKE	Mon, Aug 31, 2020	278.15	278.56	272.66	273.30
7119	NASDAQ	COKE	Fri, Aug 28, 2020	279.28	279.28	276.54	278.49
7118	NASDAQ	COKE	Thu, Aug 27, 2020	273.91	279.81	273.91	275.21
7117	NASDAQ	COKE	Wed, Aug 26, 2020	275.34	275.34	272.73	273.84
7116	NASDAQ	COKE	Tue, Aug 25, 2020	276.00	277.78	272.57	274.59
7115	NASDAQ	COKE	Mon, Aug 24, 2020	268.00	278.83	267.99	277.46
7114	NASDAQ	COKE	Fri, Aug 21, 2020	271.05	271.05	264.43	267.39
7113	NASDAQ	COKE	Thu, Aug 20, 2020	271.19	273.90	268.44	270.55
7112	NASDAQ	COKE	Wed, Aug 19, 2020	271.84	275.11	270.68	272.78
7111	NASDAQ	COKE	Tue, Aug 18, 2020	272.00	274.14	268.21	272.70
7110	NASDAQ	COKE	Mon, Aug 17, 2020	275.42	275.42	270.98	272.78
7109	NASDAQ	COKE	Fri, Aug 14, 2020	273.23	281.09	273.15	276.48
7108	NASDAQ	COKE	Thu, Aug 13, 2020	271.00	277.50	271.00	274.32
7107	NASDAQ	COKE	Wed, Aug 12, 2020	272.18	278.82	272.18	272.79
7106	NASDAQ	COKE	Tue, Aug 11, 2020	275.97	282.50	269.43	271.12
7105	NASDAQ	COKE	Mon, Aug 10, 2020	263.20	276.18	260.34	274.91
7104	NASDAQ	COKE	Fri, Aug 7, 2020	256.13	266.57	255.45	263.22
7103	NASDAQ	COKE	Thu, Aug 6, 2020	266.13	266.13	255.00	258.03
7102	NASDAQ	COKE	Wed, Aug 5, 2020	232.32	280.00	232.30	269.00
7101	NASDAQ	COKE	Tue, Aug 4, 2020	228.23	231.51	227.09	228.24
7100	NASDAQ	COKE	Mon, Aug 3, 2020	232.24	232.24	227.17	228.81
7099	NASDAQ	COKE	Fri, Jul 31, 2020	228.41	230.69	226.00	229.56
7098	NASDAQ	COKE	Thu, Jul 30, 2020	230.19	232.22	226.29	227.00
7097	NASDAQ	COKE	Wed, Jul 29, 2020	231.18	236.64	230.61	231.23
7096	NASDAQ	COKE	Tue, Jul 28, 2020	234.21	235.21	230.56	230.56
7095	NASDAQ	COKE	Mon, Jul 27, 2020	230.73	236.00	229.72	234.39
7094	NASDAQ	COKE	Fri, Jul 24, 2020	229.03	233.50	227.96	230.28
7093	NASDAQ	COKE	Thu, Jul 23, 2020	228.64	228.64	226.00	228.54
7092	NASDAQ	COKE	Wed, Jul 22, 2020	225.59	228.48	225.59	227.59
7091	NASDAQ	COKE	Tue, Jul 21, 2020	227.62	231.35	226.01	226.66
7090	NASDAQ	COKE	Mon, Jul 20, 2020	230.49	233.41	227.00	227.00
7089	NASDAQ	COKE	Fri, Jul 17, 2020	226.95	233.64	226.95	230.38
7088	NASDAQ	COKE	Thu, Jul 16, 2020	229.92	229.92	226.00	227.50
7087	NASDAQ	COKE	Wed, Jul 15, 2020	229.65	232.30	228.00	229.01
7086	NASDAQ	COKE	Tue, Jul 14, 2020	225.96	228.95	224.22	227.96
7085	NASDAQ	COKE	Mon, Jul 13, 2020	227.82	228.21	224.00	225.66
7084	NASDAQ	COKE	Fri, Jul 10, 2020	224.61	228.82	223.05	225.86
7083	NASDAQ	COKE	Thu, Jul 9, 2020	228.66	228.79	222.36	223.00
7082	NASDAQ	COKE	Wed, Jul 8, 2020	232.42	232.42	228.00	230.50
7081	NASDAQ	COKE	Tue, Jul 7, 2020	232.26	234.45	230.94	231.31
7080	NASDAQ	COKE	Mon, Jul 6, 2020	233.11	234.99	231.72	234.28
7079	NASDAQ	COKE	Thu, Jul 2, 2020	231.84	233.02	230.01	230.01
7078	NASDAQ	COKE	Wed, Jul 1, 2020	230.25	233.99	229.00	229.61
7077	NASDAQ	COKE	Tue, Jun 30, 2020	230.60	233.00	228.40	229.19
7076	NASDAQ	COKE	Mon, Jun 29, 2020	225.13	235.00	224.66	231.81
7075	NASDAQ	COKE	Fri, Jun 26, 2020	231.30	232.00	220.20	221.27
7074	NASDAQ	COKE	Thu, Jun 25, 2020	228.37	231.99	226.98	231.99
7073	NASDAQ	COKE	Wed, Jun 24, 2020	232.88	234.00	228.76	230.44
7072	NASDAQ	COKE	Tue, Jun 23, 2020	237.81	237.90	233.53	233.75
7071	NASDAQ	COKE	Mon, Jun 22, 2020	239.36	241.78	233.15	234.91
7070	NASDAQ	COKE	Fri, Jun 19, 2020	245.00	247.45	240.27	240.27
7069	NASDAQ	COKE	Thu, Jun 18, 2020	238.04	243.83	238.04	243.83
7068	NASDAQ	COKE	Wed, Jun 17, 2020	241.78	242.15	239.50	240.03
7067	NASDAQ	COKE	Tue, Jun 16, 2020	241.99	244.80	237.00	241.38
7066	NASDAQ	COKE	Mon, Jun 15, 2020	226.99	237.59	226.91	237.39
7065	NASDAQ	COKE	Fri, Jun 12, 2020	231.40	233.98	225.72	231.82
7064	NASDAQ	COKE	Thu, Jun 11, 2020	231.55	238.20	220.00	221.53
7063	NASDAQ	COKE	Wed, Jun 10, 2020	242.33	245.00	238.74	240.00
7062	NASDAQ	COKE	Tue, Jun 9, 2020	243.00	245.00	240.76	242.80
7061	NASDAQ	COKE	Mon, Jun 8, 2020	247.85	247.85	243.00	243.72
7060	NASDAQ	COKE	Fri, Jun 5, 2020	245.85	246.51	241.60	242.95
7059	NASDAQ	COKE	Thu, Jun 4, 2020	244.23	245.50	240.51	242.45
7058	NASDAQ	COKE	Wed, Jun 3, 2020	246.54	250.98	243.00	243.52
7057	NASDAQ	COKE	Tue, Jun 2, 2020	246.47	250.00	243.00	243.01
7056	NASDAQ	COKE	Mon, Jun 1, 2020	243.00	253.00	243.00	243.54
7055	NASDAQ	COKE	Fri, May 29, 2020	245.25	248.45	238.50	243.43
7054	NASDAQ	COKE	Thu, May 28, 2020	254.00	256.07	246.92	246.92
7053	NASDAQ	COKE	Wed, May 27, 2020	244.19	251.51	243.10	250.54
7052	NASDAQ	COKE	Tue, May 26, 2020	240.00	244.23	237.85	241.46
7051	NASDAQ	COKE	Fri, May 22, 2020	234.00	237.95	231.86	236.59
7050	NASDAQ	COKE	Thu, May 21, 2020	238.10	238.10	233.61	234.74
7049	NASDAQ	COKE	Wed, May 20, 2020	237.01	238.50	233.44	238.04
7048	NASDAQ	COKE	Tue, May 19, 2020	237.58	239.00	232.93	232.93
7047	NASDAQ	COKE	Mon, May 18, 2020	232.00	239.00	230.77	236.75
7046	NASDAQ	COKE	Fri, May 15, 2020	228.97	234.99	225.28	227.01
7045	NASDAQ	COKE	Thu, May 14, 2020	225.00	229.57	221.15	229.57
7044	NASDAQ	COKE	Wed, May 13, 2020	231.72	233.77	227.38	227.56
7043	NASDAQ	COKE	Tue, May 12, 2020	241.05	241.58	232.08	232.08
7042	NASDAQ	COKE	Mon, May 11, 2020	241.00	242.88	237.00	237.49
7041	NASDAQ	COKE	Fri, May 8, 2020	235.00	242.71	232.89	240.96
7040	NASDAQ	COKE	Thu, May 7, 2020	243.49	243.49	230.25	230.50
7039	NASDAQ	COKE	Wed, May 6, 2020	239.99	243.96	235.20	239.89
7038	NASDAQ	COKE	Tue, May 5, 2020	235.00	240.99	230.76	233.64
7037	NASDAQ	COKE	Mon, May 4, 2020	230.54	235.26	225.00	232.88
7036	NASDAQ	COKE	Fri, May 1, 2020	231.56	238.74	227.25	232.14
7035	NASDAQ	COKE	Thu, Apr 30, 2020	240.18	244.71	232.49	235.47
7034	NASDAQ	COKE	Wed, Apr 29, 2020	243.59	246.99	238.49	242.53
7033	NASDAQ	COKE	Tue, Apr 28, 2020	242.12	243.00	237.30	237.59
7032	NASDAQ	COKE	Mon, Apr 27, 2020	230.98	239.84	229.15	238.05
7031	NASDAQ	COKE	Fri, Apr 24, 2020	226.07	229.27	224.03	227.85
7030	NASDAQ	COKE	Thu, Apr 23, 2020	228.29	229.81	225.09	226.13
7029	NASDAQ	COKE	Wed, Apr 22, 2020	225.86	229.66	223.00	227.55
7028	NASDAQ	COKE	Tue, Apr 21, 2020	232.14	232.14	222.54	223.72
7027	NASDAQ	COKE	Mon, Apr 20, 2020	240.00	240.94	233.55	234.90
7026	NASDAQ	COKE	Fri, Apr 17, 2020	242.98	244.00	239.06	242.98
7025	NASDAQ	COKE	Thu, Apr 16, 2020	237.00	242.64	231.36	236.76
7024	NASDAQ	COKE	Wed, Apr 15, 2020	237.00	241.35	234.41	234.41
7023	NASDAQ	COKE	Tue, Apr 14, 2020	245.60	249.65	238.75	241.97
7022	NASDAQ	COKE	Mon, Apr 13, 2020	250.00	250.00	236.00	238.19
7021	NASDAQ	COKE	Thu, Apr 9, 2020	235.52	255.50	230.01	253.17
7020	NASDAQ	COKE	Wed, Apr 8, 2020	226.59	233.97	220.51	230.01
7019	NASDAQ	COKE	Tue, Apr 7, 2020	225.00	230.44	216.43	223.00
7018	NASDAQ	COKE	Mon, Apr 6, 2020	213.50	223.82	202.01	221.47
7017	NASDAQ	COKE	Fri, Apr 3, 2020	200.00	210.24	196.14	207.01
7016	NASDAQ	COKE	Thu, Apr 2, 2020	194.77	201.73	193.77	198.99
7015	NASDAQ	COKE	Wed, Apr 1, 2020	204.71	206.00	192.55	194.09
7014	NASDAQ	COKE	Tue, Mar 31, 2020	207.37	212.79	204.30	208.53
7013	NASDAQ	COKE	Mon, Mar 30, 2020	203.59	213.50	201.99	207.66
7012	NASDAQ	COKE	Fri, Mar 27, 2020	216.48	220.00	201.00	201.12
7011	NASDAQ	COKE	Thu, Mar 26, 2020	220.92	238.80	210.03	219.95
7010	NASDAQ	COKE	Wed, Mar 25, 2020	208.98	244.52	204.25	218.65
7009	NASDAQ	COKE	Tue, Mar 24, 2020	200.45	206.80	193.94	203.00
7008	NASDAQ	COKE	Mon, Mar 23, 2020	192.30	200.33	188.08	193.39
7007	NASDAQ	COKE	Fri, Mar 20, 2020	202.97	212.49	191.45	192.57
7006	NASDAQ	COKE	Thu, Mar 19, 2020	204.71	210.14	199.99	201.00
7005	NASDAQ	COKE	Wed, Mar 18, 2020	203.51	216.17	198.43	206.32
7004	NASDAQ	COKE	Tue, Mar 17, 2020	203.61	216.20	199.97	216.20
7003	NASDAQ	COKE	Mon, Mar 16, 2020	195.92	214.14	195.00	201.05
7002	NASDAQ	COKE	Fri, Mar 13, 2020	210.74	216.69	198.40	216.69
7001	NASDAQ	COKE	Thu, Mar 12, 2020	195.00	205.00	188.81	203.53
7000	NASDAQ	COKE	Wed, Mar 11, 2020	213.71	213.71	199.27	206.00
6999	NASDAQ	COKE	Tue, Mar 10, 2020	205.32	218.51	200.00	218.14
6998	NASDAQ	COKE	Mon, Mar 9, 2020	200.01	200.51	193.50	198.60
6997	NASDAQ	COKE	Fri, Mar 6, 2020	203.81	208.70	201.10	206.05
6996	NASDAQ	COKE	Thu, Mar 5, 2020	211.75	214.86	202.67	206.46
6995	NASDAQ	COKE	Wed, Mar 4, 2020	217.48	221.98	206.02	215.99
6994	NASDAQ	COKE	Tue, Mar 3, 2020	224.86	235.71	206.00	211.96
6993	NASDAQ	COKE	Mon, Mar 2, 2020	202.59	226.00	202.59	221.02
6992	NASDAQ	COKE	Fri, Feb 28, 2020	198.58	202.17	190.43	196.38
6991	NASDAQ	COKE	Thu, Feb 27, 2020	207.50	210.00	200.52	201.02
6990	NASDAQ	COKE	Wed, Feb 26, 2020	240.01	244.90	203.48	210.00
6989	NASDAQ	COKE	Tue, Feb 25, 2020	266.13	270.07	253.09	255.98
6988	NASDAQ	COKE	Mon, Feb 24, 2020	269.88	270.65	264.05	265.24
6987	NASDAQ	COKE	Fri, Feb 21, 2020	273.69	275.49	271.27	273.68
6986	NASDAQ	COKE	Thu, Feb 20, 2020	276.07	278.93	273.00	273.97
6985	NASDAQ	COKE	Wed, Feb 19, 2020	280.17	282.00	276.41	276.58
6984	NASDAQ	COKE	Tue, Feb 18, 2020	280.96	291.40	276.82	277.50
6983	NASDAQ	COKE	Fri, Feb 14, 2020	287.31	292.00	281.01	281.01
6982	NASDAQ	COKE	Thu, Feb 13, 2020	279.69	289.00	279.50	287.50
6981	NASDAQ	COKE	Wed, Feb 12, 2020	283.65	283.65	280.01	280.98
6980	NASDAQ	COKE	Tue, Feb 11, 2020	280.10	282.83	278.50	282.12
6979	NASDAQ	COKE	Mon, Feb 10, 2020	278.99	281.88	276.51	280.10
6978	NASDAQ	COKE	Fri, Feb 7, 2020	275.50	281.61	275.50	279.36
6977	NASDAQ	COKE	Thu, Feb 6, 2020	275.87	277.89	275.50	276.80
6976	NASDAQ	COKE	Wed, Feb 5, 2020	279.00	281.85	272.63	274.52
6975	NASDAQ	COKE	Tue, Feb 4, 2020	277.45	280.25	276.59	277.69
6974	NASDAQ	COKE	Mon, Feb 3, 2020	272.23	278.00	272.23	276.48
6973	NASDAQ	COKE	Fri, Jan 31, 2020	277.12	277.81	270.26	270.81
6972	NASDAQ	COKE	Thu, Jan 30, 2020	272.90	277.75	272.90	277.08
6971	NASDAQ	COKE	Wed, Jan 29, 2020	275.82	276.70	274.04	274.04
6970	NASDAQ	COKE	Tue, Jan 28, 2020	277.28	278.60	275.01	275.01
6969	NASDAQ	COKE	Mon, Jan 27, 2020	272.42	280.00	272.42	276.43
6968	NASDAQ	COKE	Fri, Jan 24, 2020	279.07	279.07	272.65	276.22
6967	NASDAQ	COKE	Thu, Jan 23, 2020	281.40	282.80	278.08	278.08
6966	NASDAQ	COKE	Wed, Jan 22, 2020	280.79	283.79	279.99	281.84
6965	NASDAQ	COKE	Tue, Jan 21, 2020	279.30	281.50	278.00	280.79
6964	NASDAQ	COKE	Fri, Jan 17, 2020	286.98	289.59	278.51	279.30
6963	NASDAQ	COKE	Thu, Jan 16, 2020	280.00	286.50	279.41	286.35
6962	NASDAQ	COKE	Wed, Jan 15, 2020	277.43	282.16	277.05	278.20
6961	NASDAQ	COKE	Tue, Jan 14, 2020	279.00	281.60	275.76	277.43
6960	NASDAQ	COKE	Mon, Jan 13, 2020	276.00	282.03	276.00	280.69
6959	NASDAQ	COKE	Fri, Jan 10, 2020	278.08	278.08	275.00	275.02
6958	NASDAQ	COKE	Thu, Jan 9, 2020	278.10	282.37	276.00	276.46
6957	NASDAQ	COKE	Wed, Jan 8, 2020	278.56	281.70	275.76	277.26
6956	NASDAQ	COKE	Tue, Jan 7, 2020	281.32	282.56	275.38	279.16
6955	NASDAQ	COKE	Mon, Jan 6, 2020	284.05	286.50	281.64	282.01
6954	NASDAQ	COKE	Fri, Jan 3, 2020	279.77	287.36	277.48	285.76
6953	NASDAQ	COKE	Thu, Jan 2, 2020	285.74	286.29	277.33	282.40
6952	NASDAQ	COKE	Tue, Dec 31, 2019	288.58	290.75	283.13	284.05
6951	NASDAQ	COKE	Mon, Dec 30, 2019	293.18	293.18	285.02	289.00
6950	NASDAQ	COKE	Fri, Dec 27, 2019	293.15	295.56	291.30	293.65
6949	NASDAQ	COKE	Thu, Dec 26, 2019	286.45	295.00	286.45	292.64
6948	NASDAQ	COKE	Tue, Dec 24, 2019	284.56	288.02	282.00	286.44
6947	NASDAQ	COKE	Mon, Dec 23, 2019	282.94	285.99	278.95	284.80
6946	NASDAQ	COKE	Fri, Dec 20, 2019	274.22	284.77	274.20	282.65
6945	NASDAQ	COKE	Thu, Dec 19, 2019	274.39	275.50	272.75	272.84
6944	NASDAQ	COKE	Wed, Dec 18, 2019	278.18	279.17	273.88	274.57
6943	NASDAQ	COKE	Tue, Dec 17, 2019	276.90	279.50	274.76	278.10
6942	NASDAQ	COKE	Mon, Dec 16, 2019	277.04	280.72	273.47	275.50
6941	NASDAQ	COKE	Fri, Dec 13, 2019	272.52	278.51	272.02	277.02
6940	NASDAQ	COKE	Thu, Dec 12, 2019	273.36	277.82	271.85	273.06
6939	NASDAQ	COKE	Wed, Dec 11, 2019	278.43	279.84	273.00	273.86
6938	NASDAQ	COKE	Tue, Dec 10, 2019	273.84	277.61	272.95	277.61
6937	NASDAQ	COKE	Mon, Dec 9, 2019	275.67	281.93	273.49	274.30
6936	NASDAQ	COKE	Fri, Dec 6, 2019	276.69	279.35	272.44	278.46
6935	NASDAQ	COKE	Thu, Dec 5, 2019	276.18	278.00	271.77	273.91
6934	NASDAQ	COKE	Wed, Dec 4, 2019	270.71	276.70	270.71	276.07
6933	NASDAQ	COKE	Tue, Dec 3, 2019	268.84	271.80	268.48	270.03
6932	NASDAQ	COKE	Mon, Dec 2, 2019	270.16	271.00	262.90	269.64
6931	NASDAQ	COKE	Fri, Nov 29, 2019	275.02	275.02	270.04	270.16
6930	NASDAQ	COKE	Wed, Nov 27, 2019	273.90	275.45	272.05	274.96
6929	NASDAQ	COKE	Tue, Nov 26, 2019	273.78	276.13	271.91	273.54
6928	NASDAQ	COKE	Mon, Nov 25, 2019	271.28	275.96	271.28	271.91
6927	NASDAQ	COKE	Fri, Nov 22, 2019	284.86	284.95	271.78	271.78
6926	NASDAQ	COKE	Thu, Nov 21, 2019	271.08	284.97	270.00	284.24
6925	NASDAQ	COKE	Wed, Nov 20, 2019	273.13	277.00	268.10	270.91
6924	NASDAQ	COKE	Tue, Nov 19, 2019	273.05	276.58	272.66	273.05
6923	NASDAQ	COKE	Mon, Nov 18, 2019	274.96	277.33	271.51	272.75
6922	NASDAQ	COKE	Fri, Nov 15, 2019	276.28	276.28	271.49	275.00
6921	NASDAQ	COKE	Thu, Nov 14, 2019	273.67	277.99	272.75	275.31
6920	NASDAQ	COKE	Wed, Nov 13, 2019	275.35	276.50	269.82	274.15
6919	NASDAQ	COKE	Tue, Nov 12, 2019	272.60	277.50	270.34	276.10
6918	NASDAQ	COKE	Mon, Nov 11, 2019	272.69	278.47	269.08	272.46
6917	NASDAQ	COKE	Fri, Nov 8, 2019	265.50	273.20	264.50	272.15
6916	NASDAQ	COKE	Thu, Nov 7, 2019	268.49	271.97	261.92	264.85
6915	NASDAQ	COKE	Wed, Nov 6, 2019	266.00	276.25	262.94	266.70
6914	NASDAQ	COKE	Tue, Nov 5, 2019	262.79	267.23	256.50	265.20
6913	NASDAQ	COKE	Mon, Nov 4, 2019	273.00	274.65	260.83	262.10
6912	NASDAQ	COKE	Fri, Nov 1, 2019	273.63	276.42	270.62	273.00
6911	NASDAQ	COKE	Thu, Oct 31, 2019	276.40	276.40	270.00	274.36
6910	NASDAQ	COKE	Wed, Oct 30, 2019	270.83	276.46	269.00	275.78
6909	NASDAQ	COKE	Tue, Oct 29, 2019	271.87	275.16	270.35	271.16
6908	NASDAQ	COKE	Mon, Oct 28, 2019	273.35	277.14	271.11	271.76
6907	NASDAQ	COKE	Fri, Oct 25, 2019	276.64	280.00	270.86	272.08
6906	NASDAQ	COKE	Thu, Oct 24, 2019	272.68	280.28	270.27	276.77
6905	NASDAQ	COKE	Wed, Oct 23, 2019	282.00	282.00	266.01	271.19
6904	NASDAQ	COKE	Tue, Oct 22, 2019	290.81	290.81	279.48	281.28
6903	NASDAQ	COKE	Mon, Oct 21, 2019	289.17	294.13	285.14	290.65
6902	NASDAQ	COKE	Fri, Oct 18, 2019	292.05	293.15	287.01	287.30
6901	NASDAQ	COKE	Thu, Oct 17, 2019	291.94	295.30	291.24	291.89
6900	NASDAQ	COKE	Wed, Oct 16, 2019	287.92	291.19	285.00	291.19
6899	NASDAQ	COKE	Tue, Oct 15, 2019	292.14	294.45	287.36	287.83
6898	NASDAQ	COKE	Mon, Oct 14, 2019	292.60	293.30	285.55	290.94
6897	NASDAQ	COKE	Fri, Oct 11, 2019	295.63	297.13	291.65	292.40
6896	NASDAQ	COKE	Thu, Oct 10, 2019	294.83	298.13	291.81	293.86
6895	NASDAQ	COKE	Wed, Oct 9, 2019	296.26	296.47	291.63	294.83
6894	NASDAQ	COKE	Tue, Oct 8, 2019	300.85	301.60	294.18	294.94
6893	NASDAQ	COKE	Mon, Oct 7, 2019	305.28	305.28	299.19	301.81
6892	NASDAQ	COKE	Fri, Oct 4, 2019	294.50	307.73	294.47	307.20
6891	NASDAQ	COKE	Thu, Oct 3, 2019	294.24	297.30	288.91	293.42
6890	NASDAQ	COKE	Wed, Oct 2, 2019	300.20	303.44	292.01	293.36
6889	NASDAQ	COKE	Tue, Oct 1, 2019	305.00	305.98	298.12	302.23
6888	NASDAQ	COKE	Mon, Sep 30, 2019	301.27	304.81	298.23	303.87
6887	NASDAQ	COKE	Fri, Sep 27, 2019	300.21	305.43	297.32	301.16
6886	NASDAQ	COKE	Thu, Sep 26, 2019	296.51	301.33	296.16	300.00
6885	NASDAQ	COKE	Wed, Sep 25, 2019	296.75	299.47	295.26	296.71
6884	NASDAQ	COKE	Tue, Sep 24, 2019	297.58	300.21	292.53	295.65
6883	NASDAQ	COKE	Mon, Sep 23, 2019	295.90	301.95	294.79	294.87
6882	NASDAQ	COKE	Fri, Sep 20, 2019	300.40	302.70	292.04	294.10
6881	NASDAQ	COKE	Thu, Sep 19, 2019	298.04	314.49	298.04	301.38
6880	NASDAQ	COKE	Wed, Sep 18, 2019	294.35	298.55	285.00	298.03
6879	NASDAQ	COKE	Tue, Sep 17, 2019	287.17	289.40	280.33	286.06
6878	NASDAQ	COKE	Mon, Sep 16, 2019	289.24	297.85	285.75	286.98
6877	NASDAQ	COKE	Fri, Sep 13, 2019	299.50	301.89	289.22	290.96
6876	NASDAQ	COKE	Thu, Sep 12, 2019	296.05	300.91	295.64	300.17
6875	NASDAQ	COKE	Wed, Sep 11, 2019	290.54	298.00	290.54	294.63
6874	NASDAQ	COKE	Tue, Sep 10, 2019	291.74	291.74	282.26	289.27
6873	NASDAQ	COKE	Mon, Sep 9, 2019	300.49	300.49	286.52	292.45
6872	NASDAQ	COKE	Fri, Sep 6, 2019	306.47	309.99	295.33	298.51
6871	NASDAQ	COKE	Thu, Sep 5, 2019	315.00	316.73	302.32	305.83
6870	NASDAQ	COKE	Wed, Sep 4, 2019	335.63	335.63	311.44	312.80
6869	NASDAQ	COKE	Tue, Sep 3, 2019	335.13	341.21	332.34	333.71
6868	NASDAQ	COKE	Fri, Aug 30, 2019	348.90	350.98	334.14	336.61
6867	NASDAQ	COKE	Thu, Aug 29, 2019	348.84	352.28	345.91	346.60
6866	NASDAQ	COKE	Wed, Aug 28, 2019	340.50	349.75	339.53	345.91
6865	NASDAQ	COKE	Tue, Aug 27, 2019	339.36	343.95	333.87	339.82
6864	NASDAQ	COKE	Mon, Aug 26, 2019	341.71	348.00	337.61	338.70
6863	NASDAQ	COKE	Fri, Aug 23, 2019	354.67	358.50	339.17	339.17
6862	NASDAQ	COKE	Thu, Aug 22, 2019	349.15	360.77	342.98	355.69
6861	NASDAQ	COKE	Wed, Aug 21, 2019	370.23	371.13	344.29	349.60
6860	NASDAQ	COKE	Tue, Aug 20, 2019	369.04	375.99	363.12	365.82
6859	NASDAQ	COKE	Mon, Aug 19, 2019	367.15	382.51	367.15	368.91
6858	NASDAQ	COKE	Fri, Aug 16, 2019	357.14	366.00	355.18	364.81
6857	NASDAQ	COKE	Thu, Aug 15, 2019	349.77	360.91	346.91	356.93
6856	NASDAQ	COKE	Wed, Aug 14, 2019	346.16	353.23	343.39	347.53
6855	NASDAQ	COKE	Tue, Aug 13, 2019	347.80	356.12	345.46	352.13
6854	NASDAQ	COKE	Mon, Aug 12, 2019	333.73	350.87	332.66	346.50
6853	NASDAQ	COKE	Fri, Aug 9, 2019	335.50	338.92	328.04	333.76
6852	NASDAQ	COKE	Thu, Aug 8, 2019	326.10	338.15	323.60	336.55
6851	NASDAQ	COKE	Wed, Aug 7, 2019	301.36	360.00	300.99	324.79
6850	NASDAQ	COKE	Tue, Aug 6, 2019	281.95	298.97	281.95	293.44
6849	NASDAQ	COKE	Mon, Aug 5, 2019	291.44	291.44	277.64	280.28
6848	NASDAQ	COKE	Fri, Aug 2, 2019	287.43	294.72	283.47	292.60
6847	NASDAQ	COKE	Thu, Aug 1, 2019	294.39	296.21	287.71	288.33
6846	NASDAQ	COKE	Wed, Jul 31, 2019	294.48	296.60	290.01	293.53
6845	NASDAQ	COKE	Tue, Jul 30, 2019	292.01	296.99	292.01	294.45
6844	NASDAQ	COKE	Mon, Jul 29, 2019	293.00	298.39	290.09	292.72
6843	NASDAQ	COKE	Fri, Jul 26, 2019	290.50	296.00	290.50	293.00
6842	NASDAQ	COKE	Thu, Jul 25, 2019	290.41	290.80	288.35	289.68
6841	NASDAQ	COKE	Wed, Jul 24, 2019	289.44	290.52	287.00	290.28
6840	NASDAQ	COKE	Tue, Jul 23, 2019	294.04	297.19	288.04	289.77
6839	NASDAQ	COKE	Mon, Jul 22, 2019	292.42	296.40	290.00	292.86
6838	NASDAQ	COKE	Fri, Jul 19, 2019	295.67	299.48	290.76	291.27
6837	NASDAQ	COKE	Thu, Jul 18, 2019	300.32	303.00	295.61	297.20
6836	NASDAQ	COKE	Wed, Jul 17, 2019	303.24	304.23	299.57	300.26
6835	NASDAQ	COKE	Tue, Jul 16, 2019	304.36	305.22	301.40	302.94
6834	NASDAQ	COKE	Mon, Jul 15, 2019	304.72	307.24	303.37	304.56
6833	NASDAQ	COKE	Fri, Jul 12, 2019	306.15	306.28	302.40	304.65
6832	NASDAQ	COKE	Thu, Jul 11, 2019	311.93	313.40	304.02	305.85
6831	NASDAQ	COKE	Wed, Jul 10, 2019	309.83	317.20	307.80	311.62
6830	NASDAQ	COKE	Tue, Jul 9, 2019	314.87	314.87	305.67	308.88
6829	NASDAQ	COKE	Mon, Jul 8, 2019	317.96	319.01	309.27	310.49
6828	NASDAQ	COKE	Fri, Jul 5, 2019	315.00	321.54	308.18	318.40
6827	NASDAQ	COKE	Wed, Jul 3, 2019	311.64	316.51	310.71	315.00
6826	NASDAQ	COKE	Tue, Jul 2, 2019	311.49	313.74	308.12	312.88
6825	NASDAQ	COKE	Mon, Jul 1, 2019	300.02	311.39	299.92	311.13
6824	NASDAQ	COKE	Fri, Jun 28, 2019	300.93	301.30	297.62	299.25
6823	NASDAQ	COKE	Thu, Jun 27, 2019	292.23	302.29	291.62	301.93
6822	NASDAQ	COKE	Wed, Jun 26, 2019	301.48	301.48	292.34	292.34
6821	NASDAQ	COKE	Tue, Jun 25, 2019	298.81	304.60	298.68	300.11
6820	NASDAQ	COKE	Mon, Jun 24, 2019	302.61	303.75	296.00	297.55
6819	NASDAQ	COKE	Fri, Jun 21, 2019	300.77	302.46	298.25	302.42
6818	NASDAQ	COKE	Thu, Jun 20, 2019	300.30	305.08	297.00	301.75
6817	NASDAQ	COKE	Wed, Jun 19, 2019	303.42	305.00	295.35	299.80
6816	NASDAQ	COKE	Tue, Jun 18, 2019	312.38	316.00	303.08	303.90
6815	NASDAQ	COKE	Mon, Jun 17, 2019	307.52	313.00	303.71	310.34
6814	NASDAQ	COKE	Fri, Jun 14, 2019	314.90	318.12	303.58	306.98
6813	NASDAQ	COKE	Thu, Jun 13, 2019	312.32	318.37	312.00	314.13
6812	NASDAQ	COKE	Wed, Jun 12, 2019	317.59	321.03	310.47	310.85
6811	NASDAQ	COKE	Tue, Jun 11, 2019	313.72	324.00	312.00	317.59
6810	NASDAQ	COKE	Mon, Jun 10, 2019	310.80	314.75	308.00	312.43
6809	NASDAQ	COKE	Fri, Jun 7, 2019	313.93	317.47	310.39	310.53
6808	NASDAQ	COKE	Thu, Jun 6, 2019	309.88	314.14	309.82	311.05
6807	NASDAQ	COKE	Wed, Jun 5, 2019	297.58	312.00	296.82	308.79
6806	NASDAQ	COKE	Tue, Jun 4, 2019	299.00	300.00	291.23	295.99
6805	NASDAQ	COKE	Mon, Jun 3, 2019	301.90	304.01	294.13	298.46
6804	NASDAQ	COKE	Fri, May 31, 2019	309.62	309.62	300.30	302.01
6803	NASDAQ	COKE	Thu, May 30, 2019	305.99	312.86	301.50	311.73
6802	NASDAQ	COKE	Wed, May 29, 2019	305.00	308.27	297.92	306.20
6801	NASDAQ	COKE	Tue, May 28, 2019	307.04	314.00	304.00	305.66
6800	NASDAQ	COKE	Fri, May 24, 2019	306.36	311.19	303.46	307.34
6799	NASDAQ	COKE	Thu, May 23, 2019	317.90	319.03	301.35	304.40
6798	NASDAQ	COKE	Wed, May 22, 2019	311.79	320.18	306.13	318.73
6797	NASDAQ	COKE	Tue, May 21, 2019	315.50	323.38	308.59	310.55
6796	NASDAQ	COKE	Mon, May 20, 2019	312.00	314.68	294.80	313.89
6795	NASDAQ	COKE	Fri, May 17, 2019	321.69	338.00	310.01	313.05
6794	NASDAQ	COKE	Thu, May 16, 2019	325.51	350.75	316.80	324.94
6793	NASDAQ	COKE	Wed, May 15, 2019	363.00	363.00	310.21	326.22
6792	NASDAQ	COKE	Tue, May 14, 2019	402.18	413.39	363.95	364.50
6791	NASDAQ	COKE	Mon, May 13, 2019	382.23	404.25	377.25	399.86
6790	NASDAQ	COKE	Fri, May 10, 2019	369.88	390.86	369.88	386.81
6789	NASDAQ	COKE	Thu, May 9, 2019	358.28	371.45	352.35	369.53
6788	NASDAQ	COKE	Wed, May 8, 2019	331.11	367.22	328.21	358.65
6787	NASDAQ	COKE	Tue, May 7, 2019	337.26	346.31	323.89	339.59
6786	NASDAQ	COKE	Mon, May 6, 2019	329.13	339.87	321.30	339.29
6785	NASDAQ	COKE	Fri, May 3, 2019	330.00	336.71	327.72	333.90
6784	NASDAQ	COKE	Thu, May 2, 2019	328.53	334.59	322.07	328.50
6783	NASDAQ	COKE	Wed, May 1, 2019	325.53	331.61	320.73	328.21
6782	NASDAQ	COKE	Tue, Apr 30, 2019	328.29	329.63	321.90	325.03
6781	NASDAQ	COKE	Mon, Apr 29, 2019	330.33	339.45	327.60	328.00
6780	NASDAQ	COKE	Fri, Apr 26, 2019	334.00	342.95	328.85	331.57
6779	NASDAQ	COKE	Thu, Apr 25, 2019	320.16	334.69	319.45	332.50
6778	NASDAQ	COKE	Wed, Apr 24, 2019	309.31	324.90	306.39	320.40
6777	NASDAQ	COKE	Tue, Apr 23, 2019	304.67	310.00	303.00	309.39
6776	NASDAQ	COKE	Mon, Apr 22, 2019	302.15	308.24	301.78	303.98
6775	NASDAQ	COKE	Thu, Apr 18, 2019	295.03	302.71	293.20	302.09
6774	NASDAQ	COKE	Wed, Apr 17, 2019	296.25	297.60	289.00	294.73
6773	NASDAQ	COKE	Tue, Apr 16, 2019	299.32	302.00	293.34	295.67
6772	NASDAQ	COKE	Mon, Apr 15, 2019	290.51	299.01	290.51	298.15
6771	NASDAQ	COKE	Fri, Apr 12, 2019	294.71	296.00	290.00	290.51
6770	NASDAQ	COKE	Thu, Apr 11, 2019	295.40	297.02	292.42	293.66
6769	NASDAQ	COKE	Wed, Apr 10, 2019	291.17	299.00	290.18	294.70
6768	NASDAQ	COKE	Tue, Apr 9, 2019	290.55	294.01	289.99	291.62
6767	NASDAQ	COKE	Mon, Apr 8, 2019	295.84	297.10	290.10	291.22
6766	NASDAQ	COKE	Fri, Apr 5, 2019	292.50	299.88	292.00	296.80
6765	NASDAQ	COKE	Thu, Apr 4, 2019	289.29	294.71	287.20	294.67
6764	NASDAQ	COKE	Wed, Apr 3, 2019	283.56	292.89	283.56	285.79
6763	NASDAQ	COKE	Tue, Apr 2, 2019	279.72	283.66	273.81	283.66
6762	NASDAQ	COKE	Mon, Apr 1, 2019	289.34	289.92	278.07	280.80
6761	NASDAQ	COKE	Fri, Mar 29, 2019	284.91	293.07	284.68	287.83
6760	NASDAQ	COKE	Thu, Mar 28, 2019	276.83	286.92	274.25	283.97
6759	NASDAQ	COKE	Wed, Mar 27, 2019	280.00	280.00	270.11	277.66
6758	NASDAQ	COKE	Tue, Mar 26, 2019	265.00	282.38	260.01	281.01
6757	NASDAQ	COKE	Mon, Mar 25, 2019	259.27	264.16	256.59	262.97
6756	NASDAQ	COKE	Fri, Mar 22, 2019	260.07	263.00	257.47	259.25
6755	NASDAQ	COKE	Thu, Mar 21, 2019	258.31	266.54	258.25	260.65
6754	NASDAQ	COKE	Wed, Mar 20, 2019	258.72	262.29	258.59	258.59
6753	NASDAQ	COKE	Tue, Mar 19, 2019	259.79	261.50	255.53	258.96
6752	NASDAQ	COKE	Mon, Mar 18, 2019	258.22	261.70	255.23	258.54
6751	NASDAQ	COKE	Fri, Mar 15, 2019	256.36	259.71	254.41	257.75
6750	NASDAQ	COKE	Thu, Mar 14, 2019	258.44	258.64	255.21	256.24
6749	NASDAQ	COKE	Wed, Mar 13, 2019	254.61	259.72	254.61	258.02
6748	NASDAQ	COKE	Tue, Mar 12, 2019	256.11	259.06	254.54	254.91
6747	NASDAQ	COKE	Mon, Mar 11, 2019	247.22	256.66	247.22	256.01
6746	NASDAQ	COKE	Fri, Mar 8, 2019	246.83	249.75	240.00	248.60
6745	NASDAQ	COKE	Thu, Mar 7, 2019	250.50	253.24	247.98	247.98
6744	NASDAQ	COKE	Wed, Mar 6, 2019	249.30	252.59	244.70	250.51
6743	NASDAQ	COKE	Tue, Mar 5, 2019	243.91	250.90	236.20	248.42
6742	NASDAQ	COKE	Mon, Mar 4, 2019	249.99	252.73	243.71	244.85
6741	NASDAQ	COKE	Fri, Mar 1, 2019	247.02	251.94	239.60	248.20
6740	NASDAQ	COKE	Thu, Feb 28, 2019	230.35	250.46	229.50	247.86
6739	NASDAQ	COKE	Wed, Feb 27, 2019	214.84	230.34	211.27	229.16
6738	NASDAQ	COKE	Tue, Feb 26, 2019	218.00	219.07	210.00	211.96
6737	NASDAQ	COKE	Mon, Feb 25, 2019	227.00	227.80	218.31	218.80
6736	NASDAQ	COKE	Fri, Feb 22, 2019	226.72	230.00	226.02	226.84
6735	NASDAQ	COKE	Thu, Feb 21, 2019	224.11	227.80	223.10	226.78
6734	NASDAQ	COKE	Wed, Feb 20, 2019	224.71	228.00	224.17	225.14
6733	NASDAQ	COKE	Tue, Feb 19, 2019	225.04	227.66	223.56	224.00
6732	NASDAQ	COKE	Fri, Feb 15, 2019	227.19	229.50	225.18	225.18
6731	NASDAQ	COKE	Thu, Feb 14, 2019	224.35	226.90	221.62	226.48
6730	NASDAQ	COKE	Wed, Feb 13, 2019	225.00	227.00	224.02	225.93
6729	NASDAQ	COKE	Tue, Feb 12, 2019	225.00	226.57	222.00	224.88
6728	NASDAQ	COKE	Mon, Feb 11, 2019	220.81	224.61	220.81	224.61
6727	NASDAQ	COKE	Fri, Feb 8, 2019	219.13	222.00	218.00	220.77
6726	NASDAQ	COKE	Thu, Feb 7, 2019	217.17	222.23	217.17	220.50
6725	NASDAQ	COKE	Wed, Feb 6, 2019	217.27	218.70	215.49	218.00
6724	NASDAQ	COKE	Tue, Feb 5, 2019	219.70	220.73	215.25	217.13
6723	NASDAQ	COKE	Mon, Feb 4, 2019	216.55	220.61	215.65	220.00
6722	NASDAQ	COKE	Fri, Feb 1, 2019	216.65	217.00	212.67	216.99
6721	NASDAQ	COKE	Thu, Jan 31, 2019	211.43	215.86	207.58	215.80
6720	NASDAQ	COKE	Wed, Jan 30, 2019	210.00	213.63	209.06	211.75
6719	NASDAQ	COKE	Tue, Jan 29, 2019	211.67	211.98	209.27	210.45
6718	NASDAQ	COKE	Mon, Jan 28, 2019	212.00	213.17	203.81	211.36
6717	NASDAQ	COKE	Fri, Jan 25, 2019	213.21	217.95	211.20	211.62
6716	NASDAQ	COKE	Thu, Jan 24, 2019	212.08	216.64	210.85	213.76
6715	NASDAQ	COKE	Wed, Jan 23, 2019	207.62	214.43	205.76	213.81
6714	NASDAQ	COKE	Tue, Jan 22, 2019	208.00	209.50	204.27	208.11
6713	NASDAQ	COKE	Fri, Jan 18, 2019	204.76	209.88	200.76	207.45
6712	NASDAQ	COKE	Thu, Jan 17, 2019	199.59	205.24	198.50	205.24
6711	NASDAQ	COKE	Wed, Jan 16, 2019	201.51	203.10	197.92	199.11
6710	NASDAQ	COKE	Tue, Jan 15, 2019	201.16	203.58	200.12	201.34
6709	NASDAQ	COKE	Mon, Jan 14, 2019	207.30	207.30	199.00	200.66
6708	NASDAQ	COKE	Fri, Jan 11, 2019	199.60	208.66	198.83	208.66
6707	NASDAQ	COKE	Thu, Jan 10, 2019	194.26	203.23	193.43	199.61
6706	NASDAQ	COKE	Wed, Jan 9, 2019	192.16	196.44	192.08	193.32
6705	NASDAQ	COKE	Tue, Jan 8, 2019	187.33	194.23	186.19	191.47
6704	NASDAQ	COKE	Mon, Jan 7, 2019	182.20	188.39	180.03	185.47
6703	NASDAQ	COKE	Fri, Jan 4, 2019	178.84	183.97	178.16	181.89
6702	NASDAQ	COKE	Thu, Jan 3, 2019	180.10	203.59	177.45	177.89
6701	NASDAQ	COKE	Wed, Jan 2, 2019	175.84	181.00	172.50	180.11
6700	NASDAQ	COKE	Mon, Dec 31, 2018	179.69	180.94	173.76	177.38
6699	NASDAQ	COKE	Fri, Dec 28, 2018	177.14	183.17	176.10	179.55
6698	NASDAQ	COKE	Thu, Dec 27, 2018	174.27	178.34	173.24	176.59
6697	NASDAQ	COKE	Wed, Dec 26, 2018	169.35	176.69	166.67	175.83
6696	NASDAQ	COKE	Mon, Dec 24, 2018	176.52	176.96	172.31	172.31
6695	NASDAQ	COKE	Fri, Dec 21, 2018	187.36	196.26	177.80	180.39
6694	NASDAQ	COKE	Thu, Dec 20, 2018	188.66	190.83	185.00	188.81
6693	NASDAQ	COKE	Wed, Dec 19, 2018	199.50	199.50	187.15	189.44
6692	NASDAQ	COKE	Tue, Dec 18, 2018	203.16	204.41	198.01	199.30
6691	NASDAQ	COKE	Mon, Dec 17, 2018	209.38	209.38	201.88	202.10
6690	NASDAQ	COKE	Fri, Dec 14, 2018	214.14	216.63	208.04	210.15
6689	NASDAQ	COKE	Thu, Dec 13, 2018	216.62	217.76	212.41	214.99
6688	NASDAQ	COKE	Wed, Dec 12, 2018	213.94	218.35	213.94	216.38
6687	NASDAQ	COKE	Tue, Dec 11, 2018	220.00	220.00	213.11	213.12
6686	NASDAQ	COKE	Mon, Dec 10, 2018	217.49	219.89	214.40	218.95
6685	NASDAQ	COKE	Fri, Dec 7, 2018	213.62	219.24	213.60	218.15
6684	NASDAQ	COKE	Thu, Dec 6, 2018	209.69	215.60	204.17	215.05
6683	NASDAQ	COKE	Tue, Dec 4, 2018	216.88	216.88	209.89	212.32
6682	NASDAQ	COKE	Mon, Dec 3, 2018	214.76	217.14	207.12	216.91
6681	NASDAQ	COKE	Fri, Nov 30, 2018	207.65	213.30	207.05	212.52
6680	NASDAQ	COKE	Thu, Nov 29, 2018	213.00	217.76	207.30	208.03
6679	NASDAQ	COKE	Wed, Nov 28, 2018	205.77	221.83	205.35	214.00
6678	NASDAQ	COKE	Tue, Nov 27, 2018	199.43	205.14	198.66	205.14
6677	NASDAQ	COKE	Mon, Nov 26, 2018	200.00	203.02	195.75	199.44
6676	NASDAQ	COKE	Fri, Nov 23, 2018	198.08	200.32	196.95	199.78
6675	NASDAQ	COKE	Wed, Nov 21, 2018	195.32	199.34	195.32	198.19
6674	NASDAQ	COKE	Tue, Nov 20, 2018	198.98	199.08	194.61	195.32
6673	NASDAQ	COKE	Mon, Nov 19, 2018	193.97	199.92	193.94	198.67
6672	NASDAQ	COKE	Fri, Nov 16, 2018	192.40	194.96	190.96	193.97
6671	NASDAQ	COKE	Thu, Nov 15, 2018	189.76	193.88	189.31	193.50
6670	NASDAQ	COKE	Wed, Nov 14, 2018	191.07	193.33	187.54	189.65
6669	NASDAQ	COKE	Tue, Nov 13, 2018	191.39	192.53	187.62	189.88
6668	NASDAQ	COKE	Mon, Nov 12, 2018	192.40	194.03	188.35	189.67
6667	NASDAQ	COKE	Fri, Nov 9, 2018	183.45	194.33	182.76	192.40
6666	NASDAQ	COKE	Thu, Nov 8, 2018	182.12	184.86	174.44	182.39
6665	NASDAQ	COKE	Wed, Nov 7, 2018	179.90	182.32	176.67	179.95
6664	NASDAQ	COKE	Tue, Nov 6, 2018	175.91	183.73	175.91	179.83
6663	NASDAQ	COKE	Mon, Nov 5, 2018	174.74	176.57	172.76	175.77
6662	NASDAQ	COKE	Fri, Nov 2, 2018	173.75	176.61	172.78	174.48
6661	NASDAQ	COKE	Thu, Nov 1, 2018	173.16	176.42	171.79	173.17
6660	NASDAQ	COKE	Wed, Oct 31, 2018	174.49	175.10	170.10	172.63
6659	NASDAQ	COKE	Tue, Oct 30, 2018	169.25	174.43	165.33	174.32
6658	NASDAQ	COKE	Mon, Oct 29, 2018	167.36	168.36	165.22	168.25
6657	NASDAQ	COKE	Fri, Oct 26, 2018	165.49	166.98	162.18	165.90
6656	NASDAQ	COKE	Thu, Oct 25, 2018	169.19	169.19	164.81	167.17
6655	NASDAQ	COKE	Wed, Oct 24, 2018	165.81	173.42	163.16	168.94
6654	NASDAQ	COKE	Tue, Oct 23, 2018	163.10	166.55	161.89	165.68
6653	NASDAQ	COKE	Mon, Oct 22, 2018	162.98	165.85	161.15	165.15
6652	NASDAQ	COKE	Fri, Oct 19, 2018	161.15	164.04	161.15	162.78
6651	NASDAQ	COKE	Thu, Oct 18, 2018	163.32	163.32	160.19	161.11
6650	NASDAQ	COKE	Wed, Oct 17, 2018	164.76	165.41	161.44	163.43
6649	NASDAQ	COKE	Tue, Oct 16, 2018	163.00	165.50	162.04	164.99
6648	NASDAQ	COKE	Mon, Oct 15, 2018	163.00	166.94	161.39	162.27
6647	NASDAQ	COKE	Fri, Oct 12, 2018	163.75	167.00	160.51	162.02
6646	NASDAQ	COKE	Thu, Oct 11, 2018	168.57	170.64	162.75	163.20
6645	NASDAQ	COKE	Wed, Oct 10, 2018	168.50	172.44	167.83	169.13
6644	NASDAQ	COKE	Tue, Oct 9, 2018	168.25	171.00	168.25	168.46
6643	NASDAQ	COKE	Mon, Oct 8, 2018	164.36	169.44	164.36	167.98
6642	NASDAQ	COKE	Fri, Oct 5, 2018	166.88	169.16	162.53	164.31
6641	NASDAQ	COKE	Thu, Oct 4, 2018	168.91	169.50	166.42	167.06
6640	NASDAQ	COKE	Wed, Oct 3, 2018	172.47	175.01	168.03	168.77
6639	NASDAQ	COKE	Tue, Oct 2, 2018	175.70	177.94	170.86	172.30
6638	NASDAQ	COKE	Mon, Oct 1, 2018	182.28	182.28	175.11	175.71
6637	NASDAQ	COKE	Fri, Sep 28, 2018	180.02	182.98	179.30	182.28
6636	NASDAQ	COKE	Thu, Sep 27, 2018	178.57	180.76	178.57	180.06
6635	NASDAQ	COKE	Wed, Sep 26, 2018	177.04	179.57	175.97	178.57
6634	NASDAQ	COKE	Tue, Sep 25, 2018	178.15	178.74	176.30	176.89
6633	NASDAQ	COKE	Mon, Sep 24, 2018	181.72	183.26	175.01	177.99
6632	NASDAQ	COKE	Fri, Sep 21, 2018	183.50	184.49	181.00	181.22
6631	NASDAQ	COKE	Thu, Sep 20, 2018	183.09	184.47	183.09	184.07
6630	NASDAQ	COKE	Wed, Sep 19, 2018	183.35	184.97	181.94	182.77
6629	NASDAQ	COKE	Tue, Sep 18, 2018	183.88	185.28	181.00	183.68
6628	NASDAQ	COKE	Mon, Sep 17, 2018	184.16	185.98	181.24	183.87
6627	NASDAQ	COKE	Fri, Sep 14, 2018	184.00	185.78	182.76	184.09
6626	NASDAQ	COKE	Thu, Sep 13, 2018	186.78	186.78	183.07	184.00
6625	NASDAQ	COKE	Wed, Sep 12, 2018	181.29	186.76	179.86	186.76
6624	NASDAQ	COKE	Tue, Sep 11, 2018	180.69	182.15	178.49	181.18
6623	NASDAQ	COKE	Mon, Sep 10, 2018	179.00	181.85	178.00	180.94
6622	NASDAQ	COKE	Fri, Sep 7, 2018	178.50	180.00	175.64	178.86
6621	NASDAQ	COKE	Thu, Sep 6, 2018	174.99	178.66	169.83	178.40
6620	NASDAQ	COKE	Wed, Sep 5, 2018	170.87	174.99	167.97	174.03
6619	NASDAQ	COKE	Tue, Sep 4, 2018	168.82	170.39	165.62	170.12
6618	NASDAQ	COKE	Fri, Aug 31, 2018	169.21	170.86	165.42	169.56
6617	NASDAQ	COKE	Thu, Aug 30, 2018	164.78	168.98	164.78	168.94
6616	NASDAQ	COKE	Wed, Aug 29, 2018	165.00	167.00	163.91	165.35
6615	NASDAQ	COKE	Tue, Aug 28, 2018	167.87	170.00	164.64	165.10
6614	NASDAQ	COKE	Mon, Aug 27, 2018	169.80	172.44	168.00	168.03
6613	NASDAQ	COKE	Fri, Aug 24, 2018	169.04	171.90	168.39	169.60
6612	NASDAQ	COKE	Thu, Aug 23, 2018	171.80	173.45	169.09	169.51
6611	NASDAQ	COKE	Wed, Aug 22, 2018	172.49	173.80	171.16	171.73
6610	NASDAQ	COKE	Tue, Aug 21, 2018	172.50	174.54	171.00	173.02
6609	NASDAQ	COKE	Mon, Aug 20, 2018	174.57	176.00	171.19	172.29
6608	NASDAQ	COKE	Fri, Aug 17, 2018	172.54	175.94	170.21	174.81
6607	NASDAQ	COKE	Thu, Aug 16, 2018	172.90	174.56	168.15	173.50
6606	NASDAQ	COKE	Wed, Aug 15, 2018	169.98	173.51	165.14	172.46
6605	NASDAQ	COKE	Tue, Aug 14, 2018	165.72	169.97	164.11	169.47
6604	NASDAQ	COKE	Mon, Aug 13, 2018	159.87	167.06	157.04	166.22
6603	NASDAQ	COKE	Fri, Aug 10, 2018	165.50	166.60	156.14	160.71
6602	NASDAQ	COKE	Thu, Aug 9, 2018	144.00	171.18	142.74	166.37
6601	NASDAQ	COKE	Wed, Aug 8, 2018	151.23	154.04	149.03	153.35
6600	NASDAQ	COKE	Tue, Aug 7, 2018	152.16	152.90	147.68	152.02
6599	NASDAQ	COKE	Mon, Aug 6, 2018	149.97	153.69	149.97	151.74
6598	NASDAQ	COKE	Fri, Aug 3, 2018	148.18	151.66	148.17	149.48
6597	NASDAQ	COKE	Thu, Aug 2, 2018	148.40	149.08	147.20	148.15
6596	NASDAQ	COKE	Wed, Aug 1, 2018	145.65	149.04	143.91	148.02
6595	NASDAQ	COKE	Tue, Jul 31, 2018	143.54	145.60	141.66	145.12
6594	NASDAQ	COKE	Mon, Jul 30, 2018	139.57	143.19	138.00	142.90
6593	NASDAQ	COKE	Fri, Jul 27, 2018	138.60	140.68	138.20	139.93
6592	NASDAQ	COKE	Thu, Jul 26, 2018	137.64	139.64	137.62	138.40
6591	NASDAQ	COKE	Wed, Jul 25, 2018	138.64	139.01	135.61	138.19
6590	NASDAQ	COKE	Tue, Jul 24, 2018	139.85	140.05	136.60	138.55
6589	NASDAQ	COKE	Mon, Jul 23, 2018	138.25	139.50	137.50	139.39
6588	NASDAQ	COKE	Fri, Jul 20, 2018	135.95	138.76	135.95	138.20
6587	NASDAQ	COKE	Thu, Jul 19, 2018	134.15	136.70	133.01	136.42
6586	NASDAQ	COKE	Wed, Jul 18, 2018	135.72	135.79	132.22	134.37
6585	NASDAQ	COKE	Tue, Jul 17, 2018	134.22	136.83	134.22	135.71
6584	NASDAQ	COKE	Mon, Jul 16, 2018	135.62	135.72	133.07	134.13
6583	NASDAQ	COKE	Fri, Jul 13, 2018	136.18	137.10	134.42	135.48
6582	NASDAQ	COKE	Thu, Jul 12, 2018	137.45	138.96	136.00	136.61
6581	NASDAQ	COKE	Wed, Jul 11, 2018	137.85	138.55	136.19	137.42
6580	NASDAQ	COKE	Tue, Jul 10, 2018	137.99	138.10	136.05	137.98
6579	NASDAQ	COKE	Mon, Jul 9, 2018	138.47	138.67	136.19	136.73
6578	NASDAQ	COKE	Fri, Jul 6, 2018	134.16	138.41	133.53	138.03
6577	NASDAQ	COKE	Thu, Jul 5, 2018	133.95	134.26	132.65	134.11
6576	NASDAQ	COKE	Tue, Jul 3, 2018	133.36	134.80	132.83	133.08
6575	NASDAQ	COKE	Mon, Jul 2, 2018	134.43	134.43	130.80	132.76
6574	NASDAQ	COKE	Fri, Jun 29, 2018	135.12	135.61	133.47	135.13
6573	NASDAQ	COKE	Thu, Jun 28, 2018	129.88	135.25	129.41	134.62
6572	NASDAQ	COKE	Wed, Jun 27, 2018	134.68	135.20	129.89	129.99
6571	NASDAQ	COKE	Tue, Jun 26, 2018	136.10	136.75	133.25	134.79
6570	NASDAQ	COKE	Mon, Jun 25, 2018	134.61	136.20	133.99	135.98
6569	NASDAQ	COKE	Fri, Jun 22, 2018	132.19	135.43	131.10	135.41
6568	NASDAQ	COKE	Thu, Jun 21, 2018	129.60	132.01	129.45	131.88
6567	NASDAQ	COKE	Wed, Jun 20, 2018	131.85	131.85	128.16	129.63
6566	NASDAQ	COKE	Tue, Jun 19, 2018	130.54	132.50	130.22	130.93
6565	NASDAQ	COKE	Mon, Jun 18, 2018	134.04	134.25	130.30	130.98
6564	NASDAQ	COKE	Fri, Jun 15, 2018	132.34	134.54	132.34	134.18
6563	NASDAQ	COKE	Thu, Jun 14, 2018	132.65	134.15	131.23	132.89
6562	NASDAQ	COKE	Wed, Jun 13, 2018	134.72	135.49	131.63	132.28
6561	NASDAQ	COKE	Tue, Jun 12, 2018	130.83	134.77	130.83	134.18
6560	NASDAQ	COKE	Mon, Jun 11, 2018	130.01	131.50	126.84	130.83
6559	NASDAQ	COKE	Fri, Jun 8, 2018	128.88	130.83	128.79	129.70
6558	NASDAQ	COKE	Thu, Jun 7, 2018	127.40	129.50	127.00	129.41
6557	NASDAQ	COKE	Wed, Jun 6, 2018	128.21	128.49	126.55	126.97
6556	NASDAQ	COKE	Tue, Jun 5, 2018	129.79	129.98	127.25	128.30
6555	NASDAQ	COKE	Mon, Jun 4, 2018	127.57	129.74	126.41	129.44
6554	NASDAQ	COKE	Fri, Jun 1, 2018	127.73	127.97	126.11	126.66
6553	NASDAQ	COKE	Thu, May 31, 2018	129.64	130.43	125.08	127.41
6552	NASDAQ	COKE	Wed, May 30, 2018	128.00	131.09	127.80	129.29
6551	NASDAQ	COKE	Tue, May 29, 2018	126.73	129.00	126.73	128.49
6550	NASDAQ	COKE	Fri, May 25, 2018	127.57	129.03	126.62	126.97
6549	NASDAQ	COKE	Thu, May 24, 2018	128.27	130.08	127.01	127.44
6548	NASDAQ	COKE	Wed, May 23, 2018	128.65	129.72	127.24	128.76
6547	NASDAQ	COKE	Tue, May 22, 2018	129.23	129.23	127.17	128.64
6546	NASDAQ	COKE	Mon, May 21, 2018	129.71	130.62	128.46	129.27
6545	NASDAQ	COKE	Fri, May 18, 2018	130.12	130.34	128.30	129.26
6544	NASDAQ	COKE	Thu, May 17, 2018	126.48	130.84	126.25	129.76
6543	NASDAQ	COKE	Wed, May 16, 2018	127.21	128.62	125.56	126.48
6542	NASDAQ	COKE	Tue, May 15, 2018	126.65	130.20	125.75	127.22
6541	NASDAQ	COKE	Mon, May 14, 2018	130.85	132.00	126.75	126.80
6540	NASDAQ	COKE	Fri, May 11, 2018	137.82	139.85	130.00	130.85
6539	NASDAQ	COKE	Thu, May 10, 2018	134.30	140.87	133.50	137.66
6538	NASDAQ	COKE	Wed, May 9, 2018	159.75	159.86	132.67	133.11
6537	NASDAQ	COKE	Tue, May 8, 2018	165.07	170.15	164.00	168.86
6536	NASDAQ	COKE	Mon, May 7, 2018	164.84	168.06	164.44	165.30
6535	NASDAQ	COKE	Fri, May 4, 2018	162.76	166.56	162.03	164.87
6534	NASDAQ	COKE	Thu, May 3, 2018	163.78	166.30	162.05	162.40
6533	NASDAQ	COKE	Wed, May 2, 2018	169.02	169.02	164.12	164.45
6532	NASDAQ	COKE	Tue, May 1, 2018	168.18	169.45	165.67	169.01
6531	NASDAQ	COKE	Mon, Apr 30, 2018	168.13	169.33	167.00	168.39
6530	NASDAQ	COKE	Fri, Apr 27, 2018	169.07	169.47	166.12	167.50
6529	NASDAQ	COKE	Thu, Apr 26, 2018	165.90	169.51	165.90	168.78
6528	NASDAQ	COKE	Wed, Apr 25, 2018	167.44	169.25	164.58	165.72
6527	NASDAQ	COKE	Tue, Apr 24, 2018	169.28	169.41	166.27	167.20
6526	NASDAQ	COKE	Mon, Apr 23, 2018	170.07	171.83	160.00	168.55
6525	NASDAQ	COKE	Fri, Apr 20, 2018	169.27	170.83	168.46	169.77
6524	NASDAQ	COKE	Thu, Apr 19, 2018	174.11	174.11	169.34	169.35
6523	NASDAQ	COKE	Wed, Apr 18, 2018	175.50	176.48	173.98	174.27
6522	NASDAQ	COKE	Tue, Apr 17, 2018	175.82	177.16	171.38	175.48
6521	NASDAQ	COKE	Mon, Apr 16, 2018	173.70	175.89	173.29	175.10
6520	NASDAQ	COKE	Fri, Apr 13, 2018	173.00	174.91	171.30	172.68
6519	NASDAQ	COKE	Thu, Apr 12, 2018	174.11	175.57	172.00	172.36
6518	NASDAQ	COKE	Wed, Apr 11, 2018	173.81	175.00	172.28	174.08
6517	NASDAQ	COKE	Tue, Apr 10, 2018	176.13	177.20	173.36	174.75
6516	NASDAQ	COKE	Mon, Apr 9, 2018	175.69	177.30	174.55	174.88
6515	NASDAQ	COKE	Fri, Apr 6, 2018	175.25	176.70	172.81	174.75
6514	NASDAQ	COKE	Thu, Apr 5, 2018	179.10	179.10	175.78	176.72
6513	NASDAQ	COKE	Wed, Apr 4, 2018	172.00	178.95	171.83	177.76
6512	NASDAQ	COKE	Tue, Apr 3, 2018	171.32	174.99	169.98	174.04
6511	NASDAQ	COKE	Mon, Apr 2, 2018	172.64	173.66	168.76	170.30
6510	NASDAQ	COKE	Thu, Mar 29, 2018	175.24	177.63	172.65	172.67
6509	NASDAQ	COKE	Wed, Mar 28, 2018	172.94	175.39	171.70	174.18
6508	NASDAQ	COKE	Tue, Mar 27, 2018	174.10	177.24	171.82	172.55
6507	NASDAQ	COKE	Mon, Mar 26, 2018	171.71	174.26	170.80	173.56
6506	NASDAQ	COKE	Fri, Mar 23, 2018	175.42	175.62	168.54	169.59
6505	NASDAQ	COKE	Thu, Mar 22, 2018	175.45	177.32	174.50	175.67
6504	NASDAQ	COKE	Wed, Mar 21, 2018	178.78	179.04	176.50	176.50
6503	NASDAQ	COKE	Tue, Mar 20, 2018	179.50	180.99	177.01	179.10
6502	NASDAQ	COKE	Mon, Mar 19, 2018	182.00	182.20	178.21	179.35
6501	NASDAQ	COKE	Fri, Mar 16, 2018	179.84	182.69	179.01	182.44
6500	NASDAQ	COKE	Thu, Mar 15, 2018	183.90	184.58	179.12	179.50
6499	NASDAQ	COKE	Wed, Mar 14, 2018	186.71	187.50	183.45	183.91
6498	NASDAQ	COKE	Tue, Mar 13, 2018	187.89	188.22	186.00	186.49
6497	NASDAQ	COKE	Mon, Mar 12, 2018	187.82	189.99	186.14	187.48
6496	NASDAQ	COKE	Fri, Mar 9, 2018	189.33	190.24	185.16	187.86
6495	NASDAQ	COKE	Thu, Mar 8, 2018	185.99	189.70	185.31	188.81
6494	NASDAQ	COKE	Wed, Mar 7, 2018	185.53	189.93	184.19	185.31
6493	NASDAQ	COKE	Tue, Mar 6, 2018	185.86	189.00	184.46	188.78
6492	NASDAQ	COKE	Mon, Mar 5, 2018	189.16	190.49	185.95	186.00
6491	NASDAQ	COKE	Fri, Mar 2, 2018	184.81	192.84	183.27	191.20
6490	NASDAQ	COKE	Thu, Mar 1, 2018	187.17	189.33	182.06	185.51
6489	NASDAQ	COKE	Wed, Feb 28, 2018	187.19	190.82	183.47	186.61
6488	NASDAQ	COKE	Tue, Feb 27, 2018	185.46	187.10	182.20	182.20
6487	NASDAQ	COKE	Mon, Feb 26, 2018	182.83	186.31	182.83	185.62
6486	NASDAQ	COKE	Fri, Feb 23, 2018	183.35	184.00	181.50	182.17
6485	NASDAQ	COKE	Thu, Feb 22, 2018	183.75	185.44	182.01	183.04
6484	NASDAQ	COKE	Wed, Feb 21, 2018	185.95	188.21	183.09	183.52
6483	NASDAQ	COKE	Tue, Feb 20, 2018	190.44	190.44	185.00	185.73
6482	NASDAQ	COKE	Fri, Feb 16, 2018	191.11	194.85	188.89	190.69
6481	NASDAQ	COKE	Thu, Feb 15, 2018	185.03	190.20	185.00	189.02
6480	NASDAQ	COKE	Wed, Feb 14, 2018	182.71	185.97	182.71	183.79
6479	NASDAQ	COKE	Tue, Feb 13, 2018	181.10	184.99	180.00	183.41
6478	NASDAQ	COKE	Mon, Feb 12, 2018	184.11	185.64	180.48	180.97
6477	NASDAQ	COKE	Fri, Feb 9, 2018	184.48	187.48	178.49	182.29
6476	NASDAQ	COKE	Thu, Feb 8, 2018	187.61	188.61	182.58	182.58
6475	NASDAQ	COKE	Wed, Feb 7, 2018	185.03	189.07	184.00	187.61
6474	NASDAQ	COKE	Tue, Feb 6, 2018	182.09	188.31	180.39	184.56
6473	NASDAQ	COKE	Mon, Feb 5, 2018	198.43	199.00	185.78	186.70
6472	NASDAQ	COKE	Fri, Feb 2, 2018	201.51	204.96	198.03	199.24
6471	NASDAQ	COKE	Thu, Feb 1, 2018	201.78	206.26	201.35	202.84
6470	NASDAQ	COKE	Wed, Jan 31, 2018	203.00	204.11	201.00	202.52
6469	NASDAQ	COKE	Tue, Jan 30, 2018	201.28	204.09	201.08	203.10
6468	NASDAQ	COKE	Mon, Jan 29, 2018	205.91	207.50	201.78	202.06
6467	NASDAQ	COKE	Fri, Jan 26, 2018	204.95	207.42	203.37	206.94
6466	NASDAQ	COKE	Thu, Jan 25, 2018	205.89	206.86	202.72	204.43
6465	NASDAQ	COKE	Wed, Jan 24, 2018	207.08	208.00	204.00	205.51
6464	NASDAQ	COKE	Tue, Jan 23, 2018	206.60	207.08	205.12	206.36
6463	NASDAQ	COKE	Mon, Jan 22, 2018	207.51	209.74	204.01	205.99
6462	NASDAQ	COKE	Fri, Jan 19, 2018	203.12	208.00	203.12	207.27
6461	NASDAQ	COKE	Thu, Jan 18, 2018	204.10	206.00	202.00	202.96
6460	NASDAQ	COKE	Wed, Jan 17, 2018	202.15	205.49	200.94	204.25
6459	NASDAQ	COKE	Tue, Jan 16, 2018	202.06	203.75	200.01	201.69
6458	NASDAQ	COKE	Fri, Jan 12, 2018	204.02	205.69	200.01	200.51
6457	NASDAQ	COKE	Thu, Jan 11, 2018	206.58	207.40	202.99	203.96
6456	NASDAQ	COKE	Wed, Jan 10, 2018	205.08	206.87	201.83	205.18
6455	NASDAQ	COKE	Tue, Jan 9, 2018	209.00	213.49	205.15	205.50
6454	NASDAQ	COKE	Mon, Jan 8, 2018	202.00	209.47	200.75	208.95
6453	NASDAQ	COKE	Fri, Jan 5, 2018	206.00	206.11	200.51	202.00
6452	NASDAQ	COKE	Thu, Jan 4, 2018	209.00	211.50	205.01	205.51
6451	NASDAQ	COKE	Wed, Jan 3, 2018	211.00	211.90	208.00	209.00
6450	NASDAQ	COKE	Tue, Jan 2, 2018	214.00	216.12	210.21	211.28
6449	NASDAQ	COKE	Fri, Dec 29, 2017	218.16	218.90	215.00	215.26
6448	NASDAQ	COKE	Thu, Dec 28, 2017	219.56	220.40	216.82	216.83
6447	NASDAQ	COKE	Wed, Dec 27, 2017	218.09	220.13	216.81	219.52
6446	NASDAQ	COKE	Tue, Dec 26, 2017	222.00	222.97	217.64	218.66
6445	NASDAQ	COKE	Fri, Dec 22, 2017	225.30	227.45	221.57	221.97
6444	NASDAQ	COKE	Thu, Dec 21, 2017	223.05	229.43	222.07	224.06
6443	NASDAQ	COKE	Wed, Dec 20, 2017	221.07	223.95	220.91	222.57
6442	NASDAQ	COKE	Tue, Dec 19, 2017	224.85	225.50	221.27	222.34
6441	NASDAQ	COKE	Mon, Dec 18, 2017	227.91	230.00	223.25	224.61
6440	NASDAQ	COKE	Fri, Dec 15, 2017	217.31	226.48	216.08	226.39
6439	NASDAQ	COKE	Thu, Dec 14, 2017	219.70	220.00	216.00	216.80
6438	NASDAQ	COKE	Wed, Dec 13, 2017	223.20	226.30	218.18	218.54
6437	NASDAQ	COKE	Tue, Dec 12, 2017	227.41	229.47	222.01	223.23
6436	NASDAQ	COKE	Mon, Dec 11, 2017	225.01	229.00	222.10	227.52
6435	NASDAQ	COKE	Fri, Dec 8, 2017	226.91	226.91	220.29	224.97
6434	NASDAQ	COKE	Thu, Dec 7, 2017	218.97	225.25	213.35	225.20
6433	NASDAQ	COKE	Wed, Dec 6, 2017	211.34	220.00	211.34	218.88
6432	NASDAQ	COKE	Tue, Dec 5, 2017	212.31	213.49	210.38	211.60
6431	NASDAQ	COKE	Mon, Dec 4, 2017	218.30	219.50	212.10	212.69
6430	NASDAQ	COKE	Fri, Dec 1, 2017	215.02	218.59	212.40	216.93
6429	NASDAQ	COKE	Thu, Nov 30, 2017	212.16	216.12	211.50	215.71
6428	NASDAQ	COKE	Wed, Nov 29, 2017	209.13	212.64	207.50	211.44
6427	NASDAQ	COKE	Tue, Nov 28, 2017	205.15	209.54	203.85	207.05
6426	NASDAQ	COKE	Mon, Nov 27, 2017	203.85	206.25	203.14	205.51
6425	NASDAQ	COKE	Fri, Nov 24, 2017	204.08	206.58	202.50	204.55
6424	NASDAQ	COKE	Wed, Nov 22, 2017	206.64	207.48	203.99	204.55
6423	NASDAQ	COKE	Tue, Nov 21, 2017	204.26	207.42	203.14	207.42
6422	NASDAQ	COKE	Mon, Nov 20, 2017	202.86	204.50	200.00	204.26
6421	NASDAQ	COKE	Fri, Nov 17, 2017	202.83	205.50	202.23	202.74
6420	NASDAQ	COKE	Thu, Nov 16, 2017	200.11	205.59	200.11	204.42
6419	NASDAQ	COKE	Wed, Nov 15, 2017	201.84	203.86	198.91	199.88
6418	NASDAQ	COKE	Tue, Nov 14, 2017	202.25	207.20	202.25	204.15
6417	NASDAQ	COKE	Mon, Nov 13, 2017	195.87	204.79	195.87	202.12
6416	NASDAQ	COKE	Fri, Nov 10, 2017	197.48	200.60	194.34	195.87
6415	NASDAQ	COKE	Thu, Nov 9, 2017	204.56	204.70	198.00	198.01
6414	NASDAQ	COKE	Wed, Nov 8, 2017	220.30	220.30	182.26	206.26
6413	NASDAQ	COKE	Tue, Nov 7, 2017	224.12	225.25	221.36	223.93
6412	NASDAQ	COKE	Mon, Nov 6, 2017	223.56	225.25	223.00	224.26
6411	NASDAQ	COKE	Fri, Nov 3, 2017	225.20	225.80	222.33	224.19
6410	NASDAQ	COKE	Thu, Nov 2, 2017	225.13	225.90	223.36	224.42
6409	NASDAQ	COKE	Wed, Nov 1, 2017	226.25	228.11	224.06	224.70
6408	NASDAQ	COKE	Tue, Oct 31, 2017	222.32	227.69	221.57	225.56
6407	NASDAQ	COKE	Mon, Oct 30, 2017	222.16	223.36	220.25	221.02
6406	NASDAQ	COKE	Fri, Oct 27, 2017	224.95	225.34	221.97	222.57
6405	NASDAQ	COKE	Thu, Oct 26, 2017	222.95	225.78	222.65	223.86
6404	NASDAQ	COKE	Wed, Oct 25, 2017	223.40	224.59	220.90	223.39
6403	NASDAQ	COKE	Tue, Oct 24, 2017	225.31	225.92	221.82	223.80
6402	NASDAQ	COKE	Mon, Oct 23, 2017	225.41	226.49	224.01	224.22
6401	NASDAQ	COKE	Fri, Oct 20, 2017	227.47	227.90	224.17	224.84
6400	NASDAQ	COKE	Thu, Oct 19, 2017	226.30	227.30	223.81	225.74
6399	NASDAQ	COKE	Wed, Oct 18, 2017	226.00	227.96	222.50	226.28
6398	NASDAQ	COKE	Tue, Oct 17, 2017	227.00	227.23	222.79	225.90
6397	NASDAQ	COKE	Mon, Oct 16, 2017	224.85	228.03	224.85	227.10
6396	NASDAQ	COKE	Fri, Oct 13, 2017	225.99	227.90	225.30	225.30
6395	NASDAQ	COKE	Thu, Oct 12, 2017	226.37	226.40	224.66	225.51
6394	NASDAQ	COKE	Wed, Oct 11, 2017	223.37	227.37	223.37	226.37
6393	NASDAQ	COKE	Tue, Oct 10, 2017	221.48	223.49	219.96	223.32
6392	NASDAQ	COKE	Mon, Oct 9, 2017	219.50	223.40	218.91	220.60
6391	NASDAQ	COKE	Fri, Oct 6, 2017	221.13	221.13	217.90	218.91
6390	NASDAQ	COKE	Thu, Oct 5, 2017	221.60	223.47	220.12	221.53
6389	NASDAQ	COKE	Wed, Oct 4, 2017	219.45	220.91	217.77	220.45
6388	NASDAQ	COKE	Tue, Oct 3, 2017	219.01	219.80	217.12	219.00
6387	NASDAQ	COKE	Mon, Oct 2, 2017	216.92	218.92	215.49	217.96
6386	NASDAQ	COKE	Fri, Sep 29, 2017	215.69	218.13	213.67	215.75
6385	NASDAQ	COKE	Thu, Sep 28, 2017	213.10	216.27	210.87	215.01
6384	NASDAQ	COKE	Wed, Sep 27, 2017	211.11	213.54	208.01	213.05
6383	NASDAQ	COKE	Tue, Sep 26, 2017	210.18	214.00	208.79	210.25
6382	NASDAQ	COKE	Mon, Sep 25, 2017	208.57	211.01	208.57	210.62
6381	NASDAQ	COKE	Fri, Sep 22, 2017	209.05	210.80	208.42	209.30
6380	NASDAQ	COKE	Thu, Sep 21, 2017	208.95	209.81	207.81	208.77
6379	NASDAQ	COKE	Wed, Sep 20, 2017	210.77	212.14	208.00	209.58
6378	NASDAQ	COKE	Tue, Sep 19, 2017	211.18	214.63	209.29	211.39
6377	NASDAQ	COKE	Mon, Sep 18, 2017	208.41	211.97	208.41	210.89
6376	NASDAQ	COKE	Fri, Sep 15, 2017	208.05	209.95	206.81	208.89
6375	NASDAQ	COKE	Thu, Sep 14, 2017	210.99	210.99	207.37	208.99
6374	NASDAQ	COKE	Wed, Sep 13, 2017	212.62	214.63	210.24	211.18
6373	NASDAQ	COKE	Tue, Sep 12, 2017	216.46	216.50	211.95	212.89
6372	NASDAQ	COKE	Mon, Sep 11, 2017	213.94	216.68	212.83	215.06
6371	NASDAQ	COKE	Fri, Sep 8, 2017	210.27	212.50	210.27	212.29
6370	NASDAQ	COKE	Thu, Sep 7, 2017	212.91	212.91	210.83	212.47
6369	NASDAQ	COKE	Wed, Sep 6, 2017	210.58	213.07	209.72	212.50
6368	NASDAQ	COKE	Tue, Sep 5, 2017	212.99	212.99	209.45	210.75
6367	NASDAQ	COKE	Fri, Sep 1, 2017	213.81	217.09	208.65	212.95
6366	NASDAQ	COKE	Thu, Aug 31, 2017	212.33	217.45	212.33	213.59
6365	NASDAQ	COKE	Wed, Aug 30, 2017	209.83	212.95	209.83	211.67
6364	NASDAQ	COKE	Tue, Aug 29, 2017	205.64	209.99	205.64	209.58
6363	NASDAQ	COKE	Mon, Aug 28, 2017	202.15	206.20	202.15	205.96
6362	NASDAQ	COKE	Fri, Aug 25, 2017	208.98	210.00	202.50	202.64
6361	NASDAQ	COKE	Thu, Aug 24, 2017	208.73	209.49	206.06	208.19
6360	NASDAQ	COKE	Wed, Aug 23, 2017	209.30	210.90	207.22	208.73
6359	NASDAQ	COKE	Tue, Aug 22, 2017	205.64	211.74	204.63	210.07
6358	NASDAQ	COKE	Mon, Aug 21, 2017	204.87	207.78	204.00	205.18
6357	NASDAQ	COKE	Fri, Aug 18, 2017	206.22	208.11	201.54	204.67
6356	NASDAQ	COKE	Thu, Aug 17, 2017	213.34	215.77	206.16	208.22
6355	NASDAQ	COKE	Wed, Aug 16, 2017	212.20	213.62	212.20	213.36
6354	NASDAQ	COKE	Tue, Aug 15, 2017	211.49	212.54	208.55	212.20
6353	NASDAQ	COKE	Mon, Aug 14, 2017	210.79	211.73	209.01	210.54
6352	NASDAQ	COKE	Fri, Aug 11, 2017	211.08	212.72	208.80	208.81
6351	NASDAQ	COKE	Thu, Aug 10, 2017	208.01	212.14	208.01	210.97
6350	NASDAQ	COKE	Wed, Aug 9, 2017	241.94	241.94	200.10	206.84
6349	NASDAQ	COKE	Tue, Aug 8, 2017	242.18	244.80	240.30	242.45
6348	NASDAQ	COKE	Mon, Aug 7, 2017	239.10	242.97	239.10	242.52
6347	NASDAQ	COKE	Fri, Aug 4, 2017	239.92	240.13	237.00	238.80
6346	NASDAQ	COKE	Thu, Aug 3, 2017	241.60	241.60	237.50	238.40
6345	NASDAQ	COKE	Wed, Aug 2, 2017	240.05	240.97	236.37	238.50
6344	NASDAQ	COKE	Tue, Aug 1, 2017	241.92	242.33	239.82	240.08
6343	NASDAQ	COKE	Mon, Jul 31, 2017	241.57	244.54	239.19	240.09
6342	NASDAQ	COKE	Fri, Jul 28, 2017	243.61	245.50	239.56	240.54
6341	NASDAQ	COKE	Thu, Jul 27, 2017	242.53	249.54	242.53	244.04
6340	NASDAQ	COKE	Wed, Jul 26, 2017	239.39	242.19	238.67	241.87
6339	NASDAQ	COKE	Tue, Jul 25, 2017	239.48	239.70	237.00	238.09
6338	NASDAQ	COKE	Mon, Jul 24, 2017	241.86	241.86	237.50	238.33
6337	NASDAQ	COKE	Fri, Jul 21, 2017	243.22	244.67	239.85	240.86
6336	NASDAQ	COKE	Thu, Jul 20, 2017	238.03	242.73	236.42	241.80
6335	NASDAQ	COKE	Wed, Jul 19, 2017	234.15	238.83	234.15	236.40
6334	NASDAQ	COKE	Tue, Jul 18, 2017	236.65	238.95	234.12	234.15
6333	NASDAQ	COKE	Mon, Jul 17, 2017	235.00	239.50	232.52	236.82
6332	NASDAQ	COKE	Fri, Jul 14, 2017	229.48	236.00	229.48	235.55
6331	NASDAQ	COKE	Thu, Jul 13, 2017	232.21	232.21	225.76	229.84
6330	NASDAQ	COKE	Wed, Jul 12, 2017	228.68	232.31	228.50	232.31
6329	NASDAQ	COKE	Tue, Jul 11, 2017	225.96	229.77	225.96	227.49
6328	NASDAQ	COKE	Mon, Jul 10, 2017	228.97	229.48	225.22	226.56
6327	NASDAQ	COKE	Fri, Jul 7, 2017	225.55	229.70	225.12	226.96
6326	NASDAQ	COKE	Thu, Jul 6, 2017	222.78	226.14	220.81	224.54
6325	NASDAQ	COKE	Wed, Jul 5, 2017	224.26	225.33	221.45	224.88
6324	NASDAQ	COKE	Mon, Jul 3, 2017	229.08	229.96	223.51	224.26
6323	NASDAQ	COKE	Fri, Jun 30, 2017	232.01	234.54	228.44	228.87
6322	NASDAQ	COKE	Thu, Jun 29, 2017	233.52	234.21	229.88	230.75
6321	NASDAQ	COKE	Wed, Jun 28, 2017	228.07	234.93	228.07	233.11
6320	NASDAQ	COKE	Tue, Jun 27, 2017	232.73	232.86	227.37	227.37
6319	NASDAQ	COKE	Mon, Jun 26, 2017	235.79	237.58	232.61	233.82
6318	NASDAQ	COKE	Fri, Jun 23, 2017	233.13	235.73	231.64	235.66
6317	NASDAQ	COKE	Thu, Jun 22, 2017	234.83	235.09	233.04	233.05
6316	NASDAQ	COKE	Wed, Jun 21, 2017	234.95	236.50	232.61	234.79
6315	NASDAQ	COKE	Tue, Jun 20, 2017	235.67	235.76	232.85	235.38
6314	NASDAQ	COKE	Mon, Jun 19, 2017	234.70	237.85	234.70	235.89
6313	NASDAQ	COKE	Fri, Jun 16, 2017	237.16	237.26	231.28	234.16
6312	NASDAQ	COKE	Thu, Jun 15, 2017	233.98	240.45	231.51	238.87
6311	NASDAQ	COKE	Wed, Jun 14, 2017	232.00	236.52	231.74	236.22
6310	NASDAQ	COKE	Tue, Jun 13, 2017	229.57	231.69	227.94	231.69
6309	NASDAQ	COKE	Mon, Jun 12, 2017	226.52	229.89	224.00	228.64
6308	NASDAQ	COKE	Fri, Jun 9, 2017	229.11	232.38	225.00	227.06
6307	NASDAQ	COKE	Thu, Jun 8, 2017	230.22	231.10	226.03	228.85
6306	NASDAQ	COKE	Wed, Jun 7, 2017	226.66	230.42	225.25	230.11
6305	NASDAQ	COKE	Tue, Jun 6, 2017	225.99	229.56	224.03	226.41
6304	NASDAQ	COKE	Mon, Jun 5, 2017	232.94	232.94	225.91	225.91
6303	NASDAQ	COKE	Fri, Jun 2, 2017	232.78	235.78	231.22	231.75
6302	NASDAQ	COKE	Thu, Jun 1, 2017	228.48	231.46	225.28	231.21
6301	NASDAQ	COKE	Wed, May 31, 2017	228.20	228.20	225.14	227.74
6300	NASDAQ	COKE	Tue, May 30, 2017	226.02	228.50	223.55	227.41
6299	NASDAQ	COKE	Fri, May 26, 2017	224.40	228.70	222.20	225.67
6298	NASDAQ	COKE	Thu, May 25, 2017	226.55	229.84	219.54	223.06
6297	NASDAQ	COKE	Wed, May 24, 2017	215.85	227.23	215.65	225.25
6296	NASDAQ	COKE	Tue, May 23, 2017	215.81	217.70	213.00	215.11
6295	NASDAQ	COKE	Mon, May 22, 2017	205.47	216.05	205.46	214.42
6294	NASDAQ	COKE	Fri, May 19, 2017	201.89	205.50	200.92	204.42
6293	NASDAQ	COKE	Thu, May 18, 2017	200.17	203.51	199.64	201.56
6292	NASDAQ	COKE	Wed, May 17, 2017	198.22	201.64	197.53	199.82
6291	NASDAQ	COKE	Tue, May 16, 2017	199.99	202.00	199.14	200.11
6290	NASDAQ	COKE	Mon, May 15, 2017	199.85	202.45	199.10	199.30
6289	NASDAQ	COKE	Fri, May 12, 2017	204.54	204.54	198.11	199.93
6288	NASDAQ	COKE	Thu, May 11, 2017	205.09	206.50	202.74	203.67
6287	NASDAQ	COKE	Wed, May 10, 2017	202.01	209.00	195.95	204.57
6286	NASDAQ	COKE	Tue, May 9, 2017	204.73	205.68	202.05	203.15
6285	NASDAQ	COKE	Mon, May 8, 2017	205.74	206.34	203.36	205.00
6284	NASDAQ	COKE	Fri, May 5, 2017	205.38	206.38	203.33	205.74
6283	NASDAQ	COKE	Thu, May 4, 2017	204.70	205.88	203.25	205.15
6282	NASDAQ	COKE	Wed, May 3, 2017	206.70	210.77	203.50	204.19
6281	NASDAQ	COKE	Tue, May 2, 2017	210.61	213.65	206.90	207.00
6280	NASDAQ	COKE	Mon, May 1, 2017	213.36	214.54	208.18	209.65
6279	NASDAQ	COKE	Fri, Apr 28, 2017	210.11	213.39	207.49	211.86
6278	NASDAQ	COKE	Thu, Apr 27, 2017	208.62	211.21	208.46	209.92
6277	NASDAQ	COKE	Wed, Apr 26, 2017	206.11	210.18	205.73	208.35
6276	NASDAQ	COKE	Tue, Apr 25, 2017	210.68	214.71	205.75	207.29
6275	NASDAQ	COKE	Mon, Apr 24, 2017	206.02	210.89	206.02	209.10
6274	NASDAQ	COKE	Fri, Apr 21, 2017	209.30	209.56	203.42	204.90
6273	NASDAQ	COKE	Thu, Apr 20, 2017	208.82	210.25	207.50	209.82
6272	NASDAQ	COKE	Wed, Apr 19, 2017	208.51	209.34	207.17	208.23
6271	NASDAQ	COKE	Tue, Apr 18, 2017	207.40	209.92	205.01	207.39
6270	NASDAQ	COKE	Mon, Apr 17, 2017	203.29	207.56	203.00	207.45
6269	NASDAQ	COKE	Thu, Apr 13, 2017	201.77	204.78	201.63	202.18
6268	NASDAQ	COKE	Wed, Apr 12, 2017	203.77	204.01	200.91	202.51
6267	NASDAQ	COKE	Tue, Apr 11, 2017	204.59	204.59	202.73	203.91
6266	NASDAQ	COKE	Mon, Apr 10, 2017	199.46	205.70	199.46	204.34
6265	NASDAQ	COKE	Fri, Apr 7, 2017	198.46	200.36	198.42	199.21
6264	NASDAQ	COKE	Thu, Apr 6, 2017	199.80	199.80	198.10	198.67
6263	NASDAQ	COKE	Wed, Apr 5, 2017	202.45	202.45	199.65	199.67
6262	NASDAQ	COKE	Tue, Apr 4, 2017	199.32	202.65	199.32	202.02
6261	NASDAQ	COKE	Mon, Apr 3, 2017	206.10	206.10	199.08	199.31
6260	NASDAQ	COKE	Fri, Mar 31, 2017	203.56	207.40	203.34	206.02
6259	NASDAQ	COKE	Thu, Mar 30, 2017	202.94	204.25	201.00	203.75
6258	NASDAQ	COKE	Wed, Mar 29, 2017	201.60	202.90	200.32	202.26
6257	NASDAQ	COKE	Tue, Mar 28, 2017	199.21	202.43	198.05	202.00
6256	NASDAQ	COKE	Mon, Mar 27, 2017	196.20	200.75	196.00	199.38
6255	NASDAQ	COKE	Fri, Mar 24, 2017	198.79	198.90	197.14	197.28
6254	NASDAQ	COKE	Thu, Mar 23, 2017	195.05	200.58	195.05	198.52
6253	NASDAQ	COKE	Wed, Mar 22, 2017	193.69	196.70	193.69	195.83
6252	NASDAQ	COKE	Tue, Mar 21, 2017	195.62	198.00	194.50	195.00
6251	NASDAQ	COKE	Mon, Mar 20, 2017	194.27	195.70	192.64	195.23
6250	NASDAQ	COKE	Fri, Mar 17, 2017	192.08	195.74	192.08	194.03
6249	NASDAQ	COKE	Thu, Mar 16, 2017	188.76	193.78	188.76	192.38
6248	NASDAQ	COKE	Wed, Mar 15, 2017	185.62	191.60	183.19	189.04
6247	NASDAQ	COKE	Tue, Mar 14, 2017	179.49	188.39	178.50	186.50
6246	NASDAQ	COKE	Mon, Mar 13, 2017	170.93	173.32	170.93	171.22
6245	NASDAQ	COKE	Fri, Mar 10, 2017	174.23	176.85	171.32	171.74
6244	NASDAQ	COKE	Thu, Mar 9, 2017	172.10	179.57	172.00	173.00
6243	NASDAQ	COKE	Wed, Mar 8, 2017	174.56	175.99	172.19	174.35
6242	NASDAQ	COKE	Tue, Mar 7, 2017	172.98	175.96	172.98	174.55
6241	NASDAQ	COKE	Mon, Mar 6, 2017	173.80	175.15	173.16	173.41
6240	NASDAQ	COKE	Fri, Mar 3, 2017	173.99	174.82	172.27	174.29
6239	NASDAQ	COKE	Thu, Mar 2, 2017	174.43	174.75	173.07	174.02
6238	NASDAQ	COKE	Wed, Mar 1, 2017	172.60	175.79	172.60	174.51
6237	NASDAQ	COKE	Tue, Feb 28, 2017	176.69	176.69	171.50	172.07
6236	NASDAQ	COKE	Mon, Feb 27, 2017	177.74	178.28	175.02	176.40
6235	NASDAQ	COKE	Fri, Feb 24, 2017	179.80	180.07	176.44	177.32
6234	NASDAQ	COKE	Thu, Feb 23, 2017	180.92	181.23	177.33	180.84
6233	NASDAQ	COKE	Wed, Feb 22, 2017	180.73	181.15	178.83	180.57
6232	NASDAQ	COKE	Tue, Feb 21, 2017	177.85	181.27	177.85	181.09
6231	NASDAQ	COKE	Fri, Feb 17, 2017	175.53	177.60	175.53	177.06
6230	NASDAQ	COKE	Thu, Feb 16, 2017	174.10	175.12	174.10	175.09
6229	NASDAQ	COKE	Wed, Feb 15, 2017	174.40	175.05	174.07	174.44
6228	NASDAQ	COKE	Tue, Feb 14, 2017	176.40	176.41	174.20	174.28
6227	NASDAQ	COKE	Mon, Feb 13, 2017	176.50	176.92	174.32	176.50
6226	NASDAQ	COKE	Fri, Feb 10, 2017	177.30	177.43	174.83	177.00
6225	NASDAQ	COKE	Thu, Feb 9, 2017	173.89	178.48	172.86	176.40
6224	NASDAQ	COKE	Wed, Feb 8, 2017	183.98	183.98	171.76	172.99
6223	NASDAQ	COKE	Tue, Feb 7, 2017	171.41	173.48	170.78	172.34
6222	NASDAQ	COKE	Mon, Feb 6, 2017	170.95	171.99	170.63	171.29
6221	NASDAQ	COKE	Fri, Feb 3, 2017	169.50	171.57	169.50	171.16
6220	NASDAQ	COKE	Thu, Feb 2, 2017	168.80	169.80	168.68	169.32
6219	NASDAQ	COKE	Wed, Feb 1, 2017	169.79	169.82	167.54	168.22
6218	NASDAQ	COKE	Tue, Jan 31, 2017	164.09	169.33	162.31	168.84
6217	NASDAQ	COKE	Mon, Jan 30, 2017	165.10	165.37	162.98	164.50
6216	NASDAQ	COKE	Fri, Jan 27, 2017	166.26	166.96	165.28	165.91
6215	NASDAQ	COKE	Thu, Jan 26, 2017	168.53	168.98	165.89	166.49
6214	NASDAQ	COKE	Wed, Jan 25, 2017	169.60	170.27	168.80	169.35
6213	NASDAQ	COKE	Tue, Jan 24, 2017	167.30	170.00	167.30	169.60
6212	NASDAQ	COKE	Mon, Jan 23, 2017	166.27	169.13	166.21	167.69
6211	NASDAQ	COKE	Fri, Jan 20, 2017	166.70	168.06	166.01	166.64
6210	NASDAQ	COKE	Thu, Jan 19, 2017	167.17	167.99	166.28	166.41
6209	NASDAQ	COKE	Wed, Jan 18, 2017	167.04	168.25	165.60	168.00
6208	NASDAQ	COKE	Tue, Jan 17, 2017	169.16	169.99	166.05	166.71
6207	NASDAQ	COKE	Fri, Jan 13, 2017	168.70	170.14	167.80	170.10
6206	NASDAQ	COKE	Thu, Jan 12, 2017	170.52	170.52	168.37	169.30
6205	NASDAQ	COKE	Wed, Jan 11, 2017	171.00	171.08	169.77	170.92
6204	NASDAQ	COKE	Tue, Jan 10, 2017	172.39	173.01	170.15	171.73
6203	NASDAQ	COKE	Mon, Jan 9, 2017	177.00	177.00	172.30	173.17
6202	NASDAQ	COKE	Fri, Jan 6, 2017	178.88	179.60	176.01	177.21
6201	NASDAQ	COKE	Thu, Jan 5, 2017	180.01	181.00	178.01	179.30
6200	NASDAQ	COKE	Wed, Jan 4, 2017	179.89	181.00	176.07	179.96
6199	NASDAQ	COKE	Tue, Jan 3, 2017	178.72	180.74	174.60	179.70
6198	NASDAQ	COKE	Fri, Dec 30, 2016	178.27	179.90	177.20	178.85
6197	NASDAQ	COKE	Thu, Dec 29, 2016	177.80	180.70	177.80	179.05
6196	NASDAQ	COKE	Wed, Dec 28, 2016	179.23	180.06	177.63	178.70
6195	NASDAQ	COKE	Tue, Dec 27, 2016	178.31	182.26	178.01	179.08
6194	NASDAQ	COKE	Fri, Dec 23, 2016	174.00	178.05	174.00	177.56
6193	NASDAQ	COKE	Thu, Dec 22, 2016	176.27	176.27	172.66	174.67
6192	NASDAQ	COKE	Wed, Dec 21, 2016	178.12	179.41	176.06	177.21
6191	NASDAQ	COKE	Tue, Dec 20, 2016	173.01	179.35	173.01	178.52
6190	NASDAQ	COKE	Mon, Dec 19, 2016	174.48	175.57	173.52	173.60
6189	NASDAQ	COKE	Fri, Dec 16, 2016	172.87	174.74	171.17	172.87
6188	NASDAQ	COKE	Thu, Dec 15, 2016	167.98	172.41	167.10	171.66
6187	NASDAQ	COKE	Wed, Dec 14, 2016	166.78	168.43	165.52	167.72
6186	NASDAQ	COKE	Tue, Dec 13, 2016	167.20	168.24	166.01	167.16
6185	NASDAQ	COKE	Mon, Dec 12, 2016	166.97	167.38	165.22	167.33
6184	NASDAQ	COKE	Fri, Dec 9, 2016	162.48	167.54	161.59	167.15
6183	NASDAQ	COKE	Thu, Dec 8, 2016	161.78	162.85	160.40	161.91
6182	NASDAQ	COKE	Wed, Dec 7, 2016	159.58	162.06	159.58	162.03
6181	NASDAQ	COKE	Tue, Dec 6, 2016	160.48	161.35	159.27	159.72
6180	NASDAQ	COKE	Mon, Dec 5, 2016	157.78	160.75	157.78	160.02
6179	NASDAQ	COKE	Fri, Dec 2, 2016	159.14	162.32	157.21	157.62
6178	NASDAQ	COKE	Thu, Dec 1, 2016	161.53	165.90	157.86	159.01
6177	NASDAQ	COKE	Wed, Nov 30, 2016	165.81	166.46	161.39	161.78
6176	NASDAQ	COKE	Tue, Nov 29, 2016	166.86	167.30	163.30	165.06
6175	NASDAQ	COKE	Mon, Nov 28, 2016	166.12	167.44	165.27	166.15
6174	NASDAQ	COKE	Fri, Nov 25, 2016	165.02	166.87	163.64	165.86
6173	NASDAQ	COKE	Wed, Nov 23, 2016	165.47	168.55	164.05	164.73
6172	NASDAQ	COKE	Tue, Nov 22, 2016	165.14	168.94	164.59	165.02
6171	NASDAQ	COKE	Mon, Nov 21, 2016	164.84	165.76	164.53	164.90
6170	NASDAQ	COKE	Fri, Nov 18, 2016	164.37	166.12	164.25	165.44
6169	NASDAQ	COKE	Thu, Nov 17, 2016	164.64	165.05	162.97	164.97
6168	NASDAQ	COKE	Wed, Nov 16, 2016	164.96	165.87	164.21	165.32
6167	NASDAQ	COKE	Tue, Nov 15, 2016	165.22	166.33	162.87	164.60
6166	NASDAQ	COKE	Mon, Nov 14, 2016	167.50	168.10	162.69	164.98
6165	NASDAQ	COKE	Fri, Nov 11, 2016	158.20	169.58	158.20	167.48
6164	NASDAQ	COKE	Thu, Nov 10, 2016	155.84	160.87	153.94	160.49
6163	NASDAQ	COKE	Wed, Nov 9, 2016	128.00	157.97	125.00	157.81
6162	NASDAQ	COKE	Tue, Nov 8, 2016	139.10	143.53	139.10	141.27
6161	NASDAQ	COKE	Mon, Nov 7, 2016	140.56	141.49	139.77	140.37
6160	NASDAQ	COKE	Fri, Nov 4, 2016	141.74	142.50	140.09	140.56
6159	NASDAQ	COKE	Thu, Nov 3, 2016	142.01	142.20	141.00	141.38
6158	NASDAQ	COKE	Wed, Nov 2, 2016	140.94	143.11	140.14	142.72
6157	NASDAQ	COKE	Tue, Nov 1, 2016	141.91	142.92	140.64	141.41
6156	NASDAQ	COKE	Mon, Oct 31, 2016	145.09	145.09	141.25	141.30
6155	NASDAQ	COKE	Fri, Oct 28, 2016	141.52	145.42	141.52	145.09
6154	NASDAQ	COKE	Thu, Oct 27, 2016	144.84	145.04	140.71	141.56
6153	NASDAQ	COKE	Wed, Oct 26, 2016	145.79	146.98	144.08	144.47
6152	NASDAQ	COKE	Tue, Oct 25, 2016	144.94	145.91	144.28	145.34
6151	NASDAQ	COKE	Mon, Oct 24, 2016	144.55	144.63	143.18	144.56
6150	NASDAQ	COKE	Fri, Oct 21, 2016	143.24	143.34	141.74	143.16
6149	NASDAQ	COKE	Thu, Oct 20, 2016	143.28	144.79	142.65	142.89
6148	NASDAQ	COKE	Wed, Oct 19, 2016	141.89	144.43	141.11	143.98
6147	NASDAQ	COKE	Tue, Oct 18, 2016	142.00	143.66	140.00	142.40
6146	NASDAQ	COKE	Mon, Oct 17, 2016	140.10	142.24	140.00	141.23
6145	NASDAQ	COKE	Fri, Oct 14, 2016	142.20	142.20	139.96	140.35
6144	NASDAQ	COKE	Thu, Oct 13, 2016	142.07	142.82	140.89	141.87
6143	NASDAQ	COKE	Wed, Oct 12, 2016	139.39	142.79	137.22	141.79
6142	NASDAQ	COKE	Tue, Oct 11, 2016	141.76	142.80	138.60	140.30
6141	NASDAQ	COKE	Mon, Oct 10, 2016	141.35	143.69	140.74	141.58
6140	NASDAQ	COKE	Fri, Oct 7, 2016	142.46	143.30	140.79	141.47
6139	NASDAQ	COKE	Thu, Oct 6, 2016	141.53	143.41	140.51	142.50
6138	NASDAQ	COKE	Wed, Oct 5, 2016	144.29	144.64	140.07	141.44
6137	NASDAQ	COKE	Tue, Oct 4, 2016	145.60	146.40	142.53	143.49
6136	NASDAQ	COKE	Mon, Oct 3, 2016	147.52	147.59	144.33	145.12
6135	NASDAQ	COKE	Fri, Sep 30, 2016	143.20	149.26	142.69	148.16
6134	NASDAQ	COKE	Thu, Sep 29, 2016	146.65	147.00	143.34	143.41
6133	NASDAQ	COKE	Wed, Sep 28, 2016	147.88	149.55	145.04	146.13
6132	NASDAQ	COKE	Tue, Sep 27, 2016	144.00	148.37	144.00	148.19
6131	NASDAQ	COKE	Mon, Sep 26, 2016	148.18	148.18	144.30	144.50
6130	NASDAQ	COKE	Fri, Sep 23, 2016	151.01	151.01	148.46	148.52
6129	NASDAQ	COKE	Thu, Sep 22, 2016	145.91	151.61	145.91	150.53
6128	NASDAQ	COKE	Wed, Sep 21, 2016	146.00	147.30	145.11	145.95
6127	NASDAQ	COKE	Tue, Sep 20, 2016	145.59	146.70	144.66	145.73
6126	NASDAQ	COKE	Mon, Sep 19, 2016	143.50	146.00	143.50	144.64
6125	NASDAQ	COKE	Fri, Sep 16, 2016	146.52	146.52	143.03	143.85
6124	NASDAQ	COKE	Thu, Sep 15, 2016	146.17	146.91	145.63	146.40
6123	NASDAQ	COKE	Wed, Sep 14, 2016	147.75	148.89	146.12	146.18
6122	NASDAQ	COKE	Tue, Sep 13, 2016	149.00	150.02	146.47	147.15
6121	NASDAQ	COKE	Mon, Sep 12, 2016	149.35	151.23	148.76	149.80
6120	NASDAQ	COKE	Fri, Sep 9, 2016	150.88	151.90	149.08	149.21
6119	NASDAQ	COKE	Thu, Sep 8, 2016	153.88	155.29	151.38	151.63
6118	NASDAQ	COKE	Wed, Sep 7, 2016	153.94	156.86	152.96	154.62
6117	NASDAQ	COKE	Tue, Sep 6, 2016	154.59	154.81	152.18	153.72
6116	NASDAQ	COKE	Fri, Sep 2, 2016	152.70	154.29	151.87	153.83
6115	NASDAQ	COKE	Thu, Sep 1, 2016	149.90	152.65	149.90	152.65
6114	NASDAQ	COKE	Wed, Aug 31, 2016	151.09	151.09	149.84	150.30
6113	NASDAQ	COKE	Tue, Aug 30, 2016	150.62	151.70	149.55	150.52
6112	NASDAQ	COKE	Mon, Aug 29, 2016	150.47	152.74	150.00	150.26
6111	NASDAQ	COKE	Fri, Aug 26, 2016	152.24	153.68	149.96	151.34
6110	NASDAQ	COKE	Thu, Aug 25, 2016	151.00	153.77	151.00	152.56
6109	NASDAQ	COKE	Wed, Aug 24, 2016	153.36	153.97	151.03	151.71
6108	NASDAQ	COKE	Tue, Aug 23, 2016	149.72	154.79	149.59	153.02
6107	NASDAQ	COKE	Mon, Aug 22, 2016	150.86	151.84	149.30	150.04
6106	NASDAQ	COKE	Fri, Aug 19, 2016	152.45	155.51	150.70	151.26
6105	NASDAQ	COKE	Thu, Aug 18, 2016	152.31	154.39	151.39	152.76
6104	NASDAQ	COKE	Wed, Aug 17, 2016	152.77	152.91	150.01	151.70
6103	NASDAQ	COKE	Tue, Aug 16, 2016	157.11	158.22	153.62	153.96
6102	NASDAQ	COKE	Mon, Aug 15, 2016	158.13	161.44	156.65	158.00
6101	NASDAQ	COKE	Fri, Aug 12, 2016	151.80	158.46	151.80	156.50
6100	NASDAQ	COKE	Thu, Aug 11, 2016	153.11	154.20	151.68	152.25
6099	NASDAQ	COKE	Wed, Aug 10, 2016	142.21	160.80	141.56	153.50
6098	NASDAQ	COKE	Tue, Aug 9, 2016	141.82	143.37	141.07	141.53
6097	NASDAQ	COKE	Mon, Aug 8, 2016	142.22	142.45	140.51	141.56
6096	NASDAQ	COKE	Fri, Aug 5, 2016	142.94	144.05	141.90	142.35
6095	NASDAQ	COKE	Thu, Aug 4, 2016	143.23	144.00	141.30	142.27
6094	NASDAQ	COKE	Wed, Aug 3, 2016	142.50	143.93	140.46	142.42
6093	NASDAQ	COKE	Tue, Aug 2, 2016	145.11	146.23	142.07	142.60
6092	NASDAQ	COKE	Mon, Aug 1, 2016	141.82	145.23	140.73	144.51
6091	NASDAQ	COKE	Fri, Jul 29, 2016	144.35	145.82	140.10	142.41
6090	NASDAQ	COKE	Thu, Jul 28, 2016	141.73	144.20	141.32	143.94
6089	NASDAQ	COKE	Wed, Jul 27, 2016	147.00	147.58	140.10	141.73
6088	NASDAQ	COKE	Tue, Jul 26, 2016	148.67	149.23	147.03	147.62
6087	NASDAQ	COKE	Mon, Jul 25, 2016	150.11	151.58	147.38	148.43
6086	NASDAQ	COKE	Fri, Jul 22, 2016	146.99	151.28	146.94	149.30
6085	NASDAQ	COKE	Thu, Jul 21, 2016	147.87	148.65	145.50	147.06
6084	NASDAQ	COKE	Wed, Jul 20, 2016	146.58	152.26	145.10	148.61
6083	NASDAQ	COKE	Tue, Jul 19, 2016	143.86	147.91	143.54	146.37
6082	NASDAQ	COKE	Mon, Jul 18, 2016	144.09	144.99	141.53	144.69
6081	NASDAQ	COKE	Fri, Jul 15, 2016	146.38	147.27	142.83	144.11
6080	NASDAQ	COKE	Thu, Jul 14, 2016	147.42	148.75	145.16	146.38
6079	NASDAQ	COKE	Wed, Jul 13, 2016	145.84	148.29	144.80	146.90
6078	NASDAQ	COKE	Tue, Jul 12, 2016	145.93	148.12	144.10	146.45
6077	NASDAQ	COKE	Mon, Jul 11, 2016	144.65	147.65	144.62	145.93
6076	NASDAQ	COKE	Fri, Jul 8, 2016	144.45	147.12	144.31	145.31
6075	NASDAQ	COKE	Thu, Jul 7, 2016	144.47	145.43	143.30	144.29
6074	NASDAQ	COKE	Wed, Jul 6, 2016	145.44	145.91	138.81	144.76
6073	NASDAQ	COKE	Tue, Jul 5, 2016	144.88	146.83	142.72	145.44
6072	NASDAQ	COKE	Fri, Jul 1, 2016	146.95	146.95	144.26	144.82
6071	NASDAQ	COKE	Thu, Jun 30, 2016	143.33	147.52	143.12	147.47
6070	NASDAQ	COKE	Wed, Jun 29, 2016	141.29	143.37	139.06	142.52
6069	NASDAQ	COKE	Tue, Jun 28, 2016	142.23	142.56	139.37	140.03
6068	NASDAQ	COKE	Mon, Jun 27, 2016	139.19	143.30	138.02	141.09
6067	NASDAQ	COKE	Fri, Jun 24, 2016	135.14	141.36	133.20	140.59
6066	NASDAQ	COKE	Thu, Jun 23, 2016	140.82	141.46	139.44	140.12
6065	NASDAQ	COKE	Wed, Jun 22, 2016	140.88	140.88	139.00	140.25
6064	NASDAQ	COKE	Tue, Jun 21, 2016	143.12	143.12	139.76	141.10
6063	NASDAQ	COKE	Mon, Jun 20, 2016	141.79	143.27	139.15	142.41
6062	NASDAQ	COKE	Fri, Jun 17, 2016	140.07	141.51	139.13	140.53
6061	NASDAQ	COKE	Thu, Jun 16, 2016	131.38	140.72	130.00	140.53
6060	NASDAQ	COKE	Wed, Jun 15, 2016	128.66	133.96	127.33	132.35
6059	NASDAQ	COKE	Tue, Jun 14, 2016	124.49	128.96	123.01	127.28
6058	NASDAQ	COKE	Mon, Jun 13, 2016	122.30	125.94	120.50	124.25
6057	NASDAQ	COKE	Fri, Jun 10, 2016	121.21	122.12	119.80	121.91
6056	NASDAQ	COKE	Thu, Jun 9, 2016	124.24	124.74	121.25	121.78
6055	NASDAQ	COKE	Wed, Jun 8, 2016	123.66	124.95	123.04	124.28
6054	NASDAQ	COKE	Tue, Jun 7, 2016	126.47	126.76	123.36	123.83
6053	NASDAQ	COKE	Mon, Jun 6, 2016	124.10	127.66	123.99	125.96
6052	NASDAQ	COKE	Fri, Jun 3, 2016	124.54	125.78	123.46	124.27
6051	NASDAQ	COKE	Thu, Jun 2, 2016	125.67	125.70	123.52	124.56
6050	NASDAQ	COKE	Wed, Jun 1, 2016	123.28	126.25	123.01	124.92
6049	NASDAQ	COKE	Tue, May 31, 2016	128.32	128.32	123.50	123.50
6048	NASDAQ	COKE	Fri, May 27, 2016	122.76	127.67	122.50	126.96
6047	NASDAQ	COKE	Thu, May 26, 2016	125.89	125.89	122.88	123.19
6046	NASDAQ	COKE	Wed, May 25, 2016	128.92	128.92	125.53	125.82
6045	NASDAQ	COKE	Tue, May 24, 2016	129.73	131.00	126.91	128.05
6044	NASDAQ	COKE	Mon, May 23, 2016	129.56	132.50	128.05	128.55
6043	NASDAQ	COKE	Fri, May 20, 2016	126.65	129.26	123.89	128.70
6042	NASDAQ	COKE	Thu, May 19, 2016	134.08	134.16	125.71	126.60
6041	NASDAQ	COKE	Wed, May 18, 2016	133.98	135.69	129.00	134.09
6040	NASDAQ	COKE	Tue, May 17, 2016	138.07	138.66	131.51	133.26
6039	NASDAQ	COKE	Mon, May 16, 2016	148.86	149.50	137.50	138.72
6038	NASDAQ	COKE	Fri, May 13, 2016	148.86	150.98	147.50	148.73
6037	NASDAQ	COKE	Thu, May 12, 2016	148.11	151.28	147.22	149.27
6036	NASDAQ	COKE	Wed, May 11, 2016	165.31	165.31	144.59	146.18
6035	NASDAQ	COKE	Tue, May 10, 2016	165.81	167.94	165.12	166.99
6034	NASDAQ	COKE	Mon, May 9, 2016	166.32	167.37	164.57	165.70
6033	NASDAQ	COKE	Fri, May 6, 2016	165.79	165.81	163.68	165.72
6032	NASDAQ	COKE	Thu, May 5, 2016	163.57	166.05	163.00	165.57
6031	NASDAQ	COKE	Wed, May 4, 2016	161.30	164.71	159.97	164.00
6030	NASDAQ	COKE	Tue, May 3, 2016	163.34	164.46	160.55	161.55
6029	NASDAQ	COKE	Mon, May 2, 2016	159.10	164.51	158.50	164.36
6028	NASDAQ	COKE	Fri, Apr 29, 2016	159.02	159.85	157.53	159.37
6027	NASDAQ	COKE	Thu, Apr 28, 2016	159.78	161.90	157.55	158.25
6026	NASDAQ	COKE	Wed, Apr 27, 2016	161.00	162.44	159.66	160.42
6025	NASDAQ	COKE	Tue, Apr 26, 2016	161.95	163.52	159.63	160.94
6024	NASDAQ	COKE	Mon, Apr 25, 2016	158.94	162.61	158.20	162.30
6023	NASDAQ	COKE	Fri, Apr 22, 2016	159.66	161.53	158.10	160.92
6022	NASDAQ	COKE	Thu, Apr 21, 2016	163.77	165.62	157.70	159.50
6021	NASDAQ	COKE	Wed, Apr 20, 2016	166.32	166.99	163.71	164.42
6020	NASDAQ	COKE	Tue, Apr 19, 2016	163.39	167.42	160.96	166.62
6019	NASDAQ	COKE	Mon, Apr 18, 2016	160.81	163.09	160.17	162.45
6018	NASDAQ	COKE	Fri, Apr 15, 2016	162.77	163.94	161.25	161.58
6017	NASDAQ	COKE	Thu, Apr 14, 2016	164.00	164.65	162.01	163.17
6016	NASDAQ	COKE	Wed, Apr 13, 2016	163.23	164.70	162.19	163.70
6015	NASDAQ	COKE	Tue, Apr 12, 2016	162.45	164.44	161.27	163.64
6014	NASDAQ	COKE	Mon, Apr 11, 2016	164.91	165.51	160.16	162.97
6013	NASDAQ	COKE	Fri, Apr 8, 2016	163.93	166.42	162.29	165.91
6012	NASDAQ	COKE	Thu, Apr 7, 2016	163.30	164.67	161.62	163.46
6011	NASDAQ	COKE	Wed, Apr 6, 2016	161.59	163.98	160.62	163.14
6010	NASDAQ	COKE	Tue, Apr 5, 2016	163.70	163.70	163.70	161.00
6009	NASDAQ	COKE	Mon, Apr 4, 2016	163.12	166.97	159.13	163.70
6008	NASDAQ	COKE	Fri, Apr 1, 2016	158.76	162.98	158.02	162.69
6007	NASDAQ	COKE	Thu, Mar 31, 2016	163.50	163.99	159.27	163.74
6006	NASDAQ	COKE	Wed, Mar 30, 2016	164.01	164.69	161.05	163.74
6005	NASDAQ	COKE	Tue, Mar 29, 2016	156.31	164.99	156.25	156.37
6004	NASDAQ	COKE	Mon, Mar 28, 2016	160.00	160.60	159.28	159.46
6003	NASDAQ	COKE	Thu, Mar 24, 2016	162.27	162.27	162.27	159.25
6002	NASDAQ	COKE	Wed, Mar 23, 2016	165.00	166.13	161.30	162.27
6001	NASDAQ	COKE	Tue, Mar 22, 2016	166.24	166.99	164.48	164.49
6000	NASDAQ	COKE	Mon, Mar 21, 2016	170.81	171.40	163.59	166.80
5999	NASDAQ	COKE	Fri, Mar 18, 2016	174.12	174.50	173.03	171.15
5998	NASDAQ	COKE	Thu, Mar 17, 2016	173.28	174.33	172.05	173.44
5997	NASDAQ	COKE	Wed, Mar 16, 2016	168.19	174.86	167.31	173.98
5996	NASDAQ	COKE	Tue, Mar 15, 2016	173.03	173.03	173.03	169.15
5995	NASDAQ	COKE	Mon, Mar 14, 2016	176.85	176.90	171.73	173.03
5994	NASDAQ	COKE	Fri, Mar 11, 2016	179.75	180.28	175.00	175.85
5993	NASDAQ	COKE	Thu, Mar 10, 2016	184.20	184.20	175.19	178.10
5992	NASDAQ	COKE	Wed, Mar 9, 2016	178.09	178.09	178.09	178.10
5991	NASDAQ	COKE	Tue, Mar 8, 2016	177.36	180.49	176.04	178.17
5990	NASDAQ	COKE	Mon, Mar 7, 2016	176.86	180.97	176.21	178.17
5989	NASDAQ	COKE	Fri, Mar 4, 2016	177.61	177.61	177.61	176.87
5988	NASDAQ	COKE	Thu, Mar 3, 2016	173.30	173.30	173.30	177.61
5987	NASDAQ	COKE	Wed, Mar 2, 2016	178.16	179.55	172.03	178.20
5986	NASDAQ	COKE	Tue, Mar 1, 2016	174.72	174.72	174.72	178.20
5985	NASDAQ	COKE	Mon, Feb 29, 2016	173.02	176.06	172.05	174.72
5984	NASDAQ	COKE	Fri, Feb 26, 2016	176.24	177.56	171.98	173.62
5983	NASDAQ	COKE	Thu, Feb 25, 2016	174.20	179.77	172.52	176.69
5982	NASDAQ	COKE	Wed, Feb 24, 2016	169.69	174.00	169.69	173.23
5981	NASDAQ	COKE	Tue, Feb 23, 2016	168.71	173.75	164.19	171.19
5980	NASDAQ	COKE	Mon, Feb 22, 2016	178.00	179.05	167.64	167.97
5979	NASDAQ	COKE	Fri, Feb 19, 2016	169.98	177.99	168.73	177.00
5978	NASDAQ	COKE	Thu, Feb 18, 2016	169.19	171.81	165.41	168.72
5977	NASDAQ	COKE	Wed, Feb 17, 2016	165.30	170.97	165.00	169.15
5976	NASDAQ	COKE	Tue, Feb 16, 2016	163.74	165.21	162.23	164.79
5975	NASDAQ	COKE	Fri, Feb 12, 2016	162.85	164.96	161.95	163.28
5974	NASDAQ	COKE	Thu, Feb 11, 2016	158.04	160.73	155.50	160.24
5973	NASDAQ	COKE	Wed, Feb 10, 2016	166.08	172.04	159.61	160.01
5972	NASDAQ	COKE	Tue, Feb 9, 2016	155.65	166.61	151.37	163.93
5971	NASDAQ	COKE	Mon, Feb 8, 2016	154.46	157.08	150.26	156.25
5970	NASDAQ	COKE	Fri, Feb 5, 2016	161.20	161.38	155.04	155.50
5969	NASDAQ	COKE	Thu, Feb 4, 2016	163.17	166.26	158.88	160.25
5968	NASDAQ	COKE	Wed, Feb 3, 2016	163.27	169.13	162.50	163.17
5967	NASDAQ	COKE	Tue, Feb 2, 2016	169.43	172.22	162.45	162.61
5966	NASDAQ	COKE	Mon, Feb 1, 2016	174.50	176.00	173.61	173.61
5965	NASDAQ	COKE	Fri, Jan 29, 2016	178.78	180.58	174.16	175.90
5964	NASDAQ	COKE	Thu, Jan 28, 2016	171.40	179.26	171.01	177.38
5963	NASDAQ	COKE	Wed, Jan 27, 2016	171.01	171.76	167.75	170.70
5962	NASDAQ	COKE	Tue, Jan 26, 2016	169.19	172.58	168.92	170.36
5961	NASDAQ	COKE	Mon, Jan 25, 2016	169.03	172.49	168.26	170.59
5960	NASDAQ	COKE	Fri, Jan 22, 2016	172.16	172.16	165.04	167.88
5959	NASDAQ	COKE	Thu, Jan 21, 2016	173.40	175.07	170.13	170.60
5958	NASDAQ	COKE	Wed, Jan 20, 2016	170.30	174.98	166.01	172.52
5957	NASDAQ	COKE	Tue, Jan 19, 2016	165.97	174.12	165.41	171.18
5956	NASDAQ	COKE	Fri, Jan 15, 2016	165.73	167.97	158.80	166.00
5955	NASDAQ	COKE	Thu, Jan 14, 2016	167.65	169.81	166.05	169.49
5954	NASDAQ	COKE	Wed, Jan 13, 2016	173.68	175.45	168.39	169.11
5953	NASDAQ	COKE	Tue, Jan 12, 2016	173.11	177.44	172.62	174.46
5952	NASDAQ	COKE	Mon, Jan 11, 2016	178.42	178.95	171.50	172.57
5951	NASDAQ	COKE	Fri, Jan 8, 2016	176.41	178.68	176.10	177.90
5950	NASDAQ	COKE	Thu, Jan 7, 2016	176.94	181.47	176.02	177.43
5949	NASDAQ	COKE	Wed, Jan 6, 2016	175.18	181.98	172.00	179.95
5948	NASDAQ	COKE	Tue, Jan 5, 2016	177.02	179.41	174.30	176.74
5947	NASDAQ	COKE	Mon, Jan 4, 2016	180.40	183.42	174.61	175.05
5946	NASDAQ	COKE	Thu, Dec 31, 2015	181.45	184.46	180.53	182.51
5945	NASDAQ	COKE	Wed, Dec 30, 2015	180.62	186.56	179.71	183.40
5944	NASDAQ	COKE	Tue, Dec 29, 2015	182.61	184.51	180.33	181.98
5943	NASDAQ	COKE	Mon, Dec 28, 2015	179.04	184.93	179.01	182.61
5942	NASDAQ	COKE	Thu, Dec 24, 2015	182.09	182.32	176.81	178.66
5941	NASDAQ	COKE	Wed, Dec 23, 2015	184.37	185.28	182.19	183.92
5940	NASDAQ	COKE	Tue, Dec 22, 2015	182.45	185.58	180.45	183.98
5939	NASDAQ	COKE	Mon, Dec 21, 2015	183.01	188.10	181.00	182.60
5938	NASDAQ	COKE	Fri, Dec 18, 2015	187.57	190.44	181.92	182.84
5937	NASDAQ	COKE	Thu, Dec 17, 2015	195.60	196.11	189.02	189.02
5936	NASDAQ	COKE	Wed, Dec 16, 2015	193.97	196.01	191.74	194.78
5935	NASDAQ	COKE	Tue, Dec 15, 2015	192.95	197.84	192.30	194.22
5934	NASDAQ	COKE	Mon, Dec 14, 2015	182.67	193.20	181.12	191.67
5933	NASDAQ	COKE	Fri, Dec 11, 2015	188.55	188.55	182.63	183.77
5932	NASDAQ	COKE	Thu, Dec 10, 2015	193.26	194.78	189.66	189.97
5931	NASDAQ	COKE	Wed, Dec 9, 2015	194.66	197.55	192.74	192.94
5930	NASDAQ	COKE	Tue, Dec 8, 2015	195.13	195.97	191.18	195.11
5929	NASDAQ	COKE	Mon, Dec 7, 2015	192.85	200.32	192.56	195.49
5928	NASDAQ	COKE	Fri, Dec 4, 2015	192.43	194.01	191.25	193.14
5927	NASDAQ	COKE	Thu, Dec 3, 2015	193.90	200.99	191.73	192.06
5926	NASDAQ	COKE	Wed, Dec 2, 2015	193.49	193.79	190.78	193.40
5925	NASDAQ	COKE	Tue, Dec 1, 2015	193.00	194.85	188.01	193.65
5924	NASDAQ	COKE	Mon, Nov 30, 2015	198.00	198.36	193.28	193.67
5923	NASDAQ	COKE	Fri, Nov 27, 2015	193.82	199.78	193.23	198.69
5922	NASDAQ	COKE	Wed, Nov 25, 2015	188.55	195.21	188.29	193.15
5921	NASDAQ	COKE	Tue, Nov 24, 2015	192.43	195.04	185.62	188.12
5920	NASDAQ	COKE	Mon, Nov 23, 2015	186.93	195.41	185.17	192.89
5919	NASDAQ	COKE	Fri, Nov 20, 2015	173.30	194.47	173.24	188.63
5918	NASDAQ	COKE	Thu, Nov 19, 2015	174.25	174.92	171.52	172.97
5917	NASDAQ	COKE	Wed, Nov 18, 2015	172.15	173.84	171.25	172.38
5916	NASDAQ	COKE	Tue, Nov 17, 2015	176.46	178.47	170.01	173.15
5915	NASDAQ	COKE	Mon, Nov 16, 2015	176.50	178.73	175.00	175.46
5914	NASDAQ	COKE	Fri, Nov 13, 2015	176.50	180.18	176.28	176.78
5913	NASDAQ	COKE	Thu, Nov 12, 2015	183.48	184.39	175.01	176.61
5912	NASDAQ	COKE	Wed, Nov 11, 2015	180.70	186.22	180.49	184.36
5911	NASDAQ	COKE	Tue, Nov 10, 2015	181.63	185.59	179.71	180.32
5910	NASDAQ	COKE	Mon, Nov 9, 2015	185.55	188.68	182.10	182.76
5909	NASDAQ	COKE	Fri, Nov 6, 2015	185.33	189.18	185.00	188.95
5908	NASDAQ	COKE	Thu, Nov 5, 2015	176.00	189.03	176.00	185.60
5907	NASDAQ	COKE	Wed, Nov 4, 2015	201.00	204.00	175.00	176.36
5906	NASDAQ	COKE	Tue, Nov 3, 2015	207.75	208.94	202.00	207.42
5905	NASDAQ	COKE	Mon, Nov 2, 2015	210.29	213.36	208.85	209.97
5904	NASDAQ	COKE	Fri, Oct 30, 2015	215.00	215.02	210.38	211.21
5903	NASDAQ	COKE	Thu, Oct 29, 2015	215.00	217.13	212.11	213.07
5902	NASDAQ	COKE	Wed, Oct 28, 2015	208.79	216.47	208.17	214.73
5901	NASDAQ	COKE	Tue, Oct 27, 2015	209.27	211.18	208.04	208.04
5900	NASDAQ	COKE	Mon, Oct 26, 2015	212.95	213.15	208.11	208.55
5899	NASDAQ	COKE	Fri, Oct 23, 2015	214.75	214.75	210.88	212.56
5898	NASDAQ	COKE	Thu, Oct 22, 2015	212.00	213.72	210.55	212.63
5897	NASDAQ	COKE	Wed, Oct 21, 2015	214.66	214.66	210.59	211.20
5896	NASDAQ	COKE	Tue, Oct 20, 2015	211.55	214.39	210.73	214.39
5895	NASDAQ	COKE	Mon, Oct 19, 2015	213.14	215.01	211.71	212.55
5894	NASDAQ	COKE	Fri, Oct 16, 2015	213.57	213.73	211.42	212.00
5893	NASDAQ	COKE	Thu, Oct 15, 2015	212.63	213.29	210.07	212.57
5892	NASDAQ	COKE	Wed, Oct 14, 2015	215.82	216.00	211.01	211.63
5891	NASDAQ	COKE	Tue, Oct 13, 2015	215.00	218.78	214.29	214.82
5890	NASDAQ	COKE	Mon, Oct 12, 2015	213.53	215.97	212.31	215.82
5889	NASDAQ	COKE	Fri, Oct 9, 2015	210.88	215.93	210.88	214.31
5888	NASDAQ	COKE	Thu, Oct 8, 2015	218.07	219.95	208.00	210.87
5887	NASDAQ	COKE	Wed, Oct 7, 2015	206.75	220.93	205.33	217.46
5886	NASDAQ	COKE	Tue, Oct 6, 2015	199.63	207.33	197.91	206.69
5885	NASDAQ	COKE	Mon, Oct 5, 2015	195.06	199.06	195.06	198.83
5884	NASDAQ	COKE	Fri, Oct 2, 2015	190.08	195.15	188.53	195.15
5883	NASDAQ	COKE	Thu, Oct 1, 2015	192.81	193.34	190.58	191.00
5882	NASDAQ	COKE	Wed, Sep 30, 2015	195.65	199.87	192.91	193.38
5881	NASDAQ	COKE	Tue, Sep 29, 2015	192.16	195.73	189.86	193.70
5880	NASDAQ	COKE	Mon, Sep 28, 2015	190.12	194.73	189.29	192.39
5879	NASDAQ	COKE	Fri, Sep 25, 2015	189.90	194.43	187.74	189.13
5878	NASDAQ	COKE	Thu, Sep 24, 2015	172.88	186.63	172.88	185.31
5877	NASDAQ	COKE	Wed, Sep 23, 2015	171.15	173.78	170.87	173.23
5876	NASDAQ	COKE	Tue, Sep 22, 2015	171.29	171.78	165.74	170.43
5875	NASDAQ	COKE	Mon, Sep 21, 2015	168.35	169.81	164.40	169.27
5874	NASDAQ	COKE	Fri, Sep 18, 2015	171.15	174.09	163.63	166.35
5873	NASDAQ	COKE	Thu, Sep 17, 2015	164.72	173.10	164.72	171.18
5872	NASDAQ	COKE	Wed, Sep 16, 2015	165.40	165.67	163.54	165.00
5871	NASDAQ	COKE	Tue, Sep 15, 2015	165.28	165.53	162.83	164.60
5870	NASDAQ	COKE	Mon, Sep 14, 2015	162.70	167.10	161.30	164.31
5869	NASDAQ	COKE	Fri, Sep 11, 2015	160.64	163.50	160.64	163.05
5868	NASDAQ	COKE	Thu, Sep 10, 2015	160.48	163.16	160.05	162.00
5867	NASDAQ	COKE	Wed, Sep 9, 2015	166.50	167.68	160.12	160.79
5866	NASDAQ	COKE	Tue, Sep 8, 2015	159.11	168.00	158.64	165.27
5865	NASDAQ	COKE	Fri, Sep 4, 2015	162.52	162.92	156.16	157.35
5864	NASDAQ	COKE	Thu, Sep 3, 2015	159.00	165.26	158.47	163.20
5863	NASDAQ	COKE	Wed, Sep 2, 2015	154.40	159.31	153.38	159.31
5862	NASDAQ	COKE	Tue, Sep 1, 2015	152.50	155.18	152.03	154.14
5861	NASDAQ	COKE	Mon, Aug 31, 2015	155.98	158.93	152.49	154.23
5860	NASDAQ	COKE	Fri, Aug 28, 2015	155.10	157.56	151.68	157.56
5859	NASDAQ	COKE	Thu, Aug 27, 2015	162.60	162.99	152.19	155.83
5858	NASDAQ	COKE	Wed, Aug 26, 2015	163.18	163.18	158.81	161.80
5857	NASDAQ	COKE	Tue, Aug 25, 2015	160.80	162.00	156.79	160.55
5856	NASDAQ	COKE	Mon, Aug 24, 2015	144.50	155.99	126.31	155.55
5855	NASDAQ	COKE	Fri, Aug 21, 2015	156.42	156.93	152.47	154.15
5854	NASDAQ	COKE	Thu, Aug 20, 2015	160.70	160.70	155.96	158.62
5853	NASDAQ	COKE	Wed, Aug 19, 2015	164.35	164.76	160.67	161.25
5852	NASDAQ	COKE	Tue, Aug 18, 2015	166.17	166.17	163.22	164.70
5851	NASDAQ	COKE	Mon, Aug 17, 2015	161.54	166.32	161.54	166.32
5850	NASDAQ	COKE	Fri, Aug 14, 2015	160.22	163.29	160.22	162.85
5849	NASDAQ	COKE	Thu, Aug 13, 2015	161.31	162.94	160.51	160.57
5848	NASDAQ	COKE	Wed, Aug 12, 2015	160.26	162.63	160.26	160.86
5847	NASDAQ	COKE	Tue, Aug 11, 2015	162.45	164.20	161.07	162.26
5846	NASDAQ	COKE	Mon, Aug 10, 2015	164.55	166.97	161.40	162.52
5845	NASDAQ	COKE	Fri, Aug 7, 2015	162.00	167.52	160.32	163.28
5844	NASDAQ	COKE	Thu, Aug 6, 2015	167.22	170.00	160.44	162.11
5843	NASDAQ	COKE	Wed, Aug 5, 2015	170.00	174.10	165.06	165.77
5842	NASDAQ	COKE	Tue, Aug 4, 2015	160.25	166.77	157.62	165.00
5841	NASDAQ	COKE	Mon, Aug 3, 2015	163.07	163.07	156.02	160.24
5840	NASDAQ	COKE	Fri, Jul 31, 2015	158.27	162.64	157.77	162.00
5839	NASDAQ	COKE	Thu, Jul 30, 2015	153.41	160.40	153.41	159.48
5838	NASDAQ	COKE	Wed, Jul 29, 2015	157.18	158.80	153.08	155.00
5837	NASDAQ	COKE	Tue, Jul 28, 2015	161.00	161.00	155.01	156.91
5836	NASDAQ	COKE	Mon, Jul 27, 2015	151.02	157.54	149.66	157.51
5835	NASDAQ	COKE	Fri, Jul 24, 2015	147.97	153.00	147.92	151.62
5834	NASDAQ	COKE	Thu, Jul 23, 2015	152.21	153.70	146.57	147.94
5833	NASDAQ	COKE	Wed, Jul 22, 2015	150.71	153.44	150.00	152.79
5832	NASDAQ	COKE	Tue, Jul 21, 2015	155.25	156.80	152.00	152.62
5831	NASDAQ	COKE	Mon, Jul 20, 2015	163.95	164.09	151.70	155.00
5830	NASDAQ	COKE	Fri, Jul 17, 2015	154.35	162.93	149.73	162.20
5829	NASDAQ	COKE	Thu, Jul 16, 2015	173.00	173.72	148.06	154.35
5828	NASDAQ	COKE	Wed, Jul 15, 2015	172.00	175.50	171.06	172.06
5827	NASDAQ	COKE	Tue, Jul 14, 2015	168.95	171.99	167.00	170.92
5826	NASDAQ	COKE	Mon, Jul 13, 2015	159.16	170.35	159.16	168.43
5825	NASDAQ	COKE	Fri, Jul 10, 2015	155.19	165.33	154.42	164.35
5824	NASDAQ	COKE	Thu, Jul 9, 2015	153.40	155.46	153.17	154.08
5823	NASDAQ	COKE	Wed, Jul 8, 2015	152.00	155.51	151.88	153.47
5822	NASDAQ	COKE	Tue, Jul 7, 2015	153.74	155.45	150.60	152.94
5821	NASDAQ	COKE	Mon, Jul 6, 2015	155.28	155.75	152.29	154.74
5820	NASDAQ	COKE	Thu, Jul 2, 2015	155.06	156.69	151.58	153.33
5819	NASDAQ	COKE	Wed, Jul 1, 2015	151.93	155.64	151.11	155.41
5818	NASDAQ	COKE	Tue, Jun 30, 2015	152.76	152.76	149.94	151.07
5817	NASDAQ	COKE	Mon, Jun 29, 2015	148.90	153.04	146.95	149.63
5816	NASDAQ	COKE	Fri, Jun 26, 2015	145.63	149.40	145.63	148.98
5815	NASDAQ	COKE	Thu, Jun 25, 2015	144.42	146.55	143.13	145.53
5814	NASDAQ	COKE	Wed, Jun 24, 2015	143.78	145.98	143.29	143.32
5813	NASDAQ	COKE	Tue, Jun 23, 2015	146.00	146.00	143.00	144.25
5812	NASDAQ	COKE	Mon, Jun 22, 2015	141.08	145.93	139.26	144.49
5811	NASDAQ	COKE	Fri, Jun 19, 2015	133.98	137.99	133.53	137.21
5810	NASDAQ	COKE	Thu, Jun 18, 2015	130.48	133.59	124.01	133.13
5809	NASDAQ	COKE	Wed, Jun 17, 2015	125.40	130.68	124.77	130.44
5808	NASDAQ	COKE	Tue, Jun 16, 2015	122.88	125.24	122.00	124.74
5807	NASDAQ	COKE	Mon, Jun 15, 2015	122.43	123.26	121.26	122.98
5806	NASDAQ	COKE	Fri, Jun 12, 2015	123.19	124.07	122.39	123.00
5805	NASDAQ	COKE	Thu, Jun 11, 2015	122.78	124.54	122.78	123.89
5804	NASDAQ	COKE	Wed, Jun 10, 2015	122.18	123.76	122.00	122.41
5803	NASDAQ	COKE	Tue, Jun 9, 2015	123.15	123.15	121.26	121.71
5802	NASDAQ	COKE	Mon, Jun 8, 2015	123.27	124.20	121.00	123.02
5801	NASDAQ	COKE	Fri, Jun 5, 2015	124.00	124.76	122.20	123.85
5800	NASDAQ	COKE	Thu, Jun 4, 2015	124.47	125.63	123.03	124.31
5799	NASDAQ	COKE	Wed, Jun 3, 2015	122.93	124.78	122.93	124.02
5798	NASDAQ	COKE	Tue, Jun 2, 2015	122.17	125.15	120.38	123.28
5797	NASDAQ	COKE	Mon, Jun 1, 2015	116.49	122.75	113.67	122.50
5796	NASDAQ	COKE	Fri, May 29, 2015	112.98	114.00	112.07	113.57
5795	NASDAQ	COKE	Thu, May 28, 2015	112.93	113.12	112.09	112.53
5794	NASDAQ	COKE	Wed, May 27, 2015	113.05	114.02	113.00	113.55
5793	NASDAQ	COKE	Tue, May 26, 2015	112.97	114.29	112.71	113.00
5792	NASDAQ	COKE	Fri, May 22, 2015	114.92	115.92	112.62	113.00
5791	NASDAQ	COKE	Thu, May 21, 2015	115.93	116.40	114.11	114.40
5790	NASDAQ	COKE	Wed, May 20, 2015	114.00	115.93	113.21	115.43
5789	NASDAQ	COKE	Tue, May 19, 2015	113.00	114.20	113.00	113.87
5788	NASDAQ	COKE	Mon, May 18, 2015	112.12	113.09	111.07	113.08
5787	NASDAQ	COKE	Fri, May 15, 2015	112.70	113.24	112.14	112.52
5786	NASDAQ	COKE	Thu, May 14, 2015	112.94	113.00	111.52	112.47
5785	NASDAQ	COKE	Wed, May 13, 2015	111.69	112.88	111.20	111.77
5784	NASDAQ	COKE	Tue, May 12, 2015	112.79	113.00	111.26	111.26
5783	NASDAQ	COKE	Mon, May 11, 2015	112.57	114.51	112.57	113.16
5782	NASDAQ	COKE	Fri, May 8, 2015	113.38	113.70	112.18	113.20
5781	NASDAQ	COKE	Thu, May 7, 2015	112.86	113.67	112.00	113.00
5780	NASDAQ	COKE	Wed, May 6, 2015	111.47	113.75	111.27	113.26
5779	NASDAQ	COKE	Tue, May 5, 2015	111.67	112.47	111.26	112.25
5778	NASDAQ	COKE	Mon, May 4, 2015	112.54	113.30	111.34	112.32
5777	NASDAQ	COKE	Fri, May 1, 2015	113.94	113.94	111.51	111.51
5776	NASDAQ	COKE	Thu, Apr 30, 2015	111.50	114.04	111.50	113.00
5775	NASDAQ	COKE	Wed, Apr 29, 2015	113.97	114.50	111.20	111.46
5774	NASDAQ	COKE	Tue, Apr 28, 2015	114.53	114.53	113.71	113.95
5773	NASDAQ	COKE	Mon, Apr 27, 2015	113.50	114.60	113.41	114.01
5772	NASDAQ	COKE	Fri, Apr 24, 2015	113.32	114.11	113.00	113.36
5771	NASDAQ	COKE	Thu, Apr 23, 2015	114.00	114.76	112.07	113.04
5770	NASDAQ	COKE	Wed, Apr 22, 2015	115.00	115.49	113.81	114.19
5769	NASDAQ	COKE	Tue, Apr 21, 2015	113.36	114.98	112.13	114.73
5768	NASDAQ	COKE	Mon, Apr 20, 2015	112.68	113.75	112.53	113.70
5767	NASDAQ	COKE	Fri, Apr 17, 2015	114.12	115.02	111.31	111.32
5766	NASDAQ	COKE	Thu, Apr 16, 2015	114.55	115.20	114.38	115.05
5765	NASDAQ	COKE	Wed, Apr 15, 2015	115.86	115.96	114.86	115.11
5764	NASDAQ	COKE	Tue, Apr 14, 2015	115.05	115.98	114.82	115.30
5763	NASDAQ	COKE	Mon, Apr 13, 2015	116.03	116.03	114.65	115.07
5762	NASDAQ	COKE	Fri, Apr 10, 2015	114.32	115.99	114.24	115.86
5761	NASDAQ	COKE	Thu, Apr 9, 2015	116.45	116.45	114.05	114.51
5760	NASDAQ	COKE	Wed, Apr 8, 2015	116.00	116.00	115.20	116.00
5759	NASDAQ	COKE	Tue, Apr 7, 2015	115.66	115.76	114.82	115.71
5758	NASDAQ	COKE	Mon, Apr 6, 2015	113.99	115.84	113.99	115.43
5757	NASDAQ	COKE	Thu, Apr 2, 2015	114.09	115.00	113.72	114.52
5756	NASDAQ	COKE	Wed, Apr 1, 2015	113.60	114.24	112.43	114.00
5755	NASDAQ	COKE	Tue, Mar 31, 2015	113.88	113.99	112.14	113.06
5754	NASDAQ	COKE	Mon, Mar 30, 2015	112.58	116.11	111.60	113.57
5753	NASDAQ	COKE	Fri, Mar 27, 2015	107.11	112.00	106.52	111.57
5752	NASDAQ	COKE	Thu, Mar 26, 2015	107.48	107.48	105.12	106.97
5751	NASDAQ	COKE	Wed, Mar 25, 2015	109.48	109.96	106.88	106.88
5750	NASDAQ	COKE	Tue, Mar 24, 2015	107.75	109.66	107.46	108.88
5749	NASDAQ	COKE	Mon, Mar 23, 2015	108.00	108.00	107.18	107.39
5748	NASDAQ	COKE	Fri, Mar 20, 2015	107.00	108.00	106.37	107.59
5747	NASDAQ	COKE	Thu, Mar 19, 2015	107.00	107.15	105.12	106.77
5746	NASDAQ	COKE	Wed, Mar 18, 2015	106.77	107.80	105.84	107.00
5745	NASDAQ	COKE	Tue, Mar 17, 2015	107.92	107.92	105.70	106.17
5744	NASDAQ	COKE	Mon, Mar 16, 2015	106.65	108.00	105.71	107.90
5743	NASDAQ	COKE	Fri, Mar 13, 2015	105.70	106.97	105.01	106.65
5742	NASDAQ	COKE	Thu, Mar 12, 2015	104.70	107.03	103.99	106.48
5741	NASDAQ	COKE	Wed, Mar 11, 2015	104.69	105.43	103.51	103.64
5740	NASDAQ	COKE	Tue, Mar 10, 2015	104.28	106.00	103.00	104.84
5739	NASDAQ	COKE	Mon, Mar 9, 2015	102.39	105.98	102.39	105.68
5738	NASDAQ	COKE	Fri, Mar 6, 2015	100.72	103.05	100.42	102.01
5737	NASDAQ	COKE	Thu, Mar 5, 2015	104.30	104.58	99.28	101.41
5736	NASDAQ	COKE	Wed, Mar 4, 2015	106.00	106.33	103.48	104.24
5735	NASDAQ	COKE	Tue, Mar 3, 2015	105.74	106.69	105.42	106.37
5734	NASDAQ	COKE	Mon, Mar 2, 2015	105.00	106.47	105.00	105.65
5733	NASDAQ	COKE	Fri, Feb 27, 2015	104.25	107.39	104.00	104.39
5732	NASDAQ	COKE	Thu, Feb 26, 2015	104.19	104.93	103.28	103.80
5731	NASDAQ	COKE	Wed, Feb 25, 2015	103.95	104.00	102.30	103.59
5730	NASDAQ	COKE	Tue, Feb 24, 2015	102.18	103.99	100.33	103.38
5729	NASDAQ	COKE	Mon, Feb 23, 2015	101.76	103.86	100.95	102.76
5728	NASDAQ	COKE	Fri, Feb 20, 2015	101.89	103.99	101.21	102.24
5727	NASDAQ	COKE	Thu, Feb 19, 2015	102.14	103.24	101.07	101.79
5726	NASDAQ	COKE	Wed, Feb 18, 2015	100.00	102.98	99.20	102.94
5725	NASDAQ	COKE	Tue, Feb 17, 2015	100.79	100.94	99.00	100.32
5724	NASDAQ	COKE	Fri, Feb 13, 2015	100.64	100.98	98.92	100.77
5723	NASDAQ	COKE	Thu, Feb 12, 2015	100.09	100.53	99.94	100.29
5722	NASDAQ	COKE	Wed, Feb 11, 2015	99.77	100.46	99.50	99.52
5721	NASDAQ	COKE	Tue, Feb 10, 2015	100.57	101.35	99.06	100.15
5720	NASDAQ	COKE	Mon, Feb 9, 2015	99.85	100.39	98.90	99.68
5719	NASDAQ	COKE	Fri, Feb 6, 2015	101.65	102.31	100.30	100.50
5718	NASDAQ	COKE	Thu, Feb 5, 2015	102.42	102.42	100.34	101.92
5717	NASDAQ	COKE	Wed, Feb 4, 2015	99.00	102.52	98.16	101.58
5716	NASDAQ	COKE	Tue, Feb 3, 2015	97.92	99.59	96.39	98.54
5715	NASDAQ	COKE	Mon, Feb 2, 2015	97.00	98.10	95.96	97.28
5714	NASDAQ	COKE	Fri, Jan 30, 2015	97.70	100.14	96.36	97.54
5713	NASDAQ	COKE	Thu, Jan 29, 2015	100.97	101.54	97.63	98.69
5712	NASDAQ	COKE	Wed, Jan 28, 2015	103.51	104.53	99.46	101.03
5711	NASDAQ	COKE	Tue, Jan 27, 2015	105.00	105.00	102.17	103.93
5710	NASDAQ	COKE	Mon, Jan 26, 2015	104.86	105.70	100.32	105.07
5709	NASDAQ	COKE	Fri, Jan 23, 2015	102.25	104.80	100.48	104.01
5708	NASDAQ	COKE	Thu, Jan 22, 2015	99.50	102.89	98.88	102.85
5707	NASDAQ	COKE	Wed, Jan 21, 2015	98.70	99.53	98.00	99.40
5706	NASDAQ	COKE	Tue, Jan 20, 2015	95.42	99.08	94.84	98.47
5705	NASDAQ	COKE	Fri, Jan 16, 2015	93.41	95.99	92.42	95.99
5704	NASDAQ	COKE	Thu, Jan 15, 2015	92.30	93.89	90.62	93.86
5703	NASDAQ	COKE	Wed, Jan 14, 2015	90.35	91.60	89.48	91.60
5702	NASDAQ	COKE	Tue, Jan 13, 2015	90.77	91.56	90.00	91.30
5701	NASDAQ	COKE	Mon, Jan 12, 2015	89.65	90.79	89.53	90.23
5700	NASDAQ	COKE	Fri, Jan 9, 2015	89.81	90.25	88.44	90.22
5699	NASDAQ	COKE	Thu, Jan 8, 2015	89.38	90.20	88.15	90.18
5698	NASDAQ	COKE	Wed, Jan 7, 2015	89.37	89.49	88.00	89.13
5697	NASDAQ	COKE	Tue, Jan 6, 2015	89.20	89.63	88.00	88.59
5696	NASDAQ	COKE	Mon, Jan 5, 2015	89.07	90.03	88.37	89.20
5695	NASDAQ	COKE	Fri, Jan 2, 2015	88.79	90.10	86.90	89.87
5694	NASDAQ	COKE	Wed, Dec 31, 2014	88.99	90.25	88.00	88.03
5693	NASDAQ	COKE	Tue, Dec 30, 2014	87.60	90.04	87.51	88.31
5692	NASDAQ	COKE	Mon, Dec 29, 2014	88.67	89.21	87.20	87.94
5691	NASDAQ	COKE	Fri, Dec 26, 2014	88.75	89.20	87.75	88.55
5690	NASDAQ	COKE	Wed, Dec 24, 2014	87.75	88.40	86.90	88.19
5689	NASDAQ	COKE	Tue, Dec 23, 2014	87.47	88.57	86.24	87.74
5688	NASDAQ	COKE	Mon, Dec 22, 2014	87.28	87.93	86.25	87.64
5687	NASDAQ	COKE	Fri, Dec 19, 2014	88.39	88.72	86.29	86.74
5686	NASDAQ	COKE	Thu, Dec 18, 2014	88.00	88.82	86.57	88.72
5685	NASDAQ	COKE	Wed, Dec 17, 2014	84.52	87.20	84.52	87.20
5684	NASDAQ	COKE	Tue, Dec 16, 2014	82.72	85.04	82.72	83.81
5683	NASDAQ	COKE	Mon, Dec 15, 2014	84.80	84.95	82.32	82.66
5682	NASDAQ	COKE	Fri, Dec 12, 2014	87.44	89.73	84.44	84.57
5681	NASDAQ	COKE	Thu, Dec 11, 2014	84.97	88.86	84.97	88.42
5680	NASDAQ	COKE	Wed, Dec 10, 2014	85.79	87.56	84.81	85.13
5679	NASDAQ	COKE	Tue, Dec 9, 2014	85.00	86.70	83.09	86.48
5678	NASDAQ	COKE	Mon, Dec 8, 2014	88.88	89.34	85.32	86.03
5677	NASDAQ	COKE	Fri, Dec 5, 2014	87.93	89.92	87.40	89.34
5676	NASDAQ	COKE	Thu, Dec 4, 2014	86.87	89.89	85.43	88.16
5675	NASDAQ	COKE	Wed, Dec 3, 2014	88.93	89.36	86.71	87.29
5674	NASDAQ	COKE	Tue, Dec 2, 2014	86.04	89.49	84.31	88.22
5673	NASDAQ	COKE	Mon, Dec 1, 2014	93.06	93.56	86.28	86.35
5672	NASDAQ	COKE	Fri, Nov 28, 2014	93.73	95.65	93.73	94.56
5671	NASDAQ	COKE	Wed, Nov 26, 2014	92.88	93.72	92.05	93.37
5670	NASDAQ	COKE	Tue, Nov 25, 2014	93.52	94.13	92.18	92.39
5669	NASDAQ	COKE	Mon, Nov 24, 2014	91.79	93.54	91.73	93.43
5668	NASDAQ	COKE	Fri, Nov 21, 2014	93.27	93.98	92.19	92.49
5667	NASDAQ	COKE	Thu, Nov 20, 2014	91.91	92.84	90.23	92.46
5666	NASDAQ	COKE	Wed, Nov 19, 2014	91.50	93.42	90.40	91.68
5665	NASDAQ	COKE	Tue, Nov 18, 2014	91.29	92.39	90.70	91.49
5664	NASDAQ	COKE	Mon, Nov 17, 2014	91.53	91.90	90.20	90.62
5663	NASDAQ	COKE	Fri, Nov 14, 2014	90.16	91.98	90.01	91.68
5662	NASDAQ	COKE	Thu, Nov 13, 2014	90.59	92.00	90.59	91.32
5661	NASDAQ	COKE	Wed, Nov 12, 2014	89.95	91.44	89.60	91.19
5660	NASDAQ	COKE	Tue, Nov 11, 2014	88.61	90.43	87.79	90.27
5659	NASDAQ	COKE	Mon, Nov 10, 2014	90.38	90.38	87.54	88.96
5658	NASDAQ	COKE	Fri, Nov 7, 2014	90.10	92.12	89.00	90.00
5657	NASDAQ	COKE	Thu, Nov 6, 2014	90.38	91.05	89.00	90.82
5656	NASDAQ	COKE	Wed, Nov 5, 2014	91.86	92.81	89.35	90.65
5655	NASDAQ	COKE	Tue, Nov 4, 2014	90.42	92.44	89.84	91.41
5654	NASDAQ	COKE	Mon, Nov 3, 2014	89.78	91.33	89.37	91.31
5653	NASDAQ	COKE	Fri, Oct 31, 2014	89.50	91.29	89.37	90.44
5652	NASDAQ	COKE	Thu, Oct 30, 2014	87.23	89.29	86.96	89.29
5651	NASDAQ	COKE	Wed, Oct 29, 2014	86.90	87.97	85.06	86.96
5650	NASDAQ	COKE	Tue, Oct 28, 2014	83.69	87.33	82.70	87.05
5649	NASDAQ	COKE	Mon, Oct 27, 2014	82.68	83.47	81.57	83.08
5648	NASDAQ	COKE	Fri, Oct 24, 2014	81.98	82.61	81.52	82.61
5647	NASDAQ	COKE	Thu, Oct 23, 2014	81.90	82.79	79.57	81.98
5646	NASDAQ	COKE	Wed, Oct 22, 2014	81.02	81.69	80.22	81.63
5645	NASDAQ	COKE	Tue, Oct 21, 2014	81.20	81.29	79.77	81.28
5644	NASDAQ	COKE	Mon, Oct 20, 2014	80.61	81.61	78.72	81.32
5643	NASDAQ	COKE	Fri, Oct 17, 2014	83.38	83.38	81.18	81.51
5642	NASDAQ	COKE	Thu, Oct 16, 2014	81.33	83.15	81.21	82.03
5641	NASDAQ	COKE	Wed, Oct 15, 2014	82.28	83.47	80.27	82.84
5640	NASDAQ	COKE	Tue, Oct 14, 2014	80.67	83.42	80.46	82.55
5639	NASDAQ	COKE	Mon, Oct 13, 2014	78.94	81.02	78.64	80.55
5638	NASDAQ	COKE	Fri, Oct 10, 2014	76.82	79.52	76.27	78.59
5637	NASDAQ	COKE	Thu, Oct 9, 2014	78.25	78.70	76.80	77.02
5636	NASDAQ	COKE	Wed, Oct 8, 2014	75.37	78.91	75.07	78.69
5635	NASDAQ	COKE	Tue, Oct 7, 2014	75.58	76.47	75.44	75.75
5634	NASDAQ	COKE	Mon, Oct 6, 2014	76.59	76.84	75.63	76.06
5633	NASDAQ	COKE	Fri, Oct 3, 2014	74.53	76.66	74.37	76.06
5632	NASDAQ	COKE	Thu, Oct 2, 2014	73.96	74.75	73.04	73.87
5631	NASDAQ	COKE	Wed, Oct 1, 2014	74.26	74.71	73.50	74.13
5630	NASDAQ	COKE	Tue, Sep 30, 2014	75.05	75.22	74.41	74.63
5629	NASDAQ	COKE	Mon, Sep 29, 2014	74.98	75.48	74.56	74.97
5628	NASDAQ	COKE	Fri, Sep 26, 2014	75.38	77.31	75.00	75.74
5627	NASDAQ	COKE	Thu, Sep 25, 2014	76.92	77.45	74.50	75.51
5626	NASDAQ	COKE	Wed, Sep 24, 2014	77.02	77.47	76.40	76.85
5625	NASDAQ	COKE	Tue, Sep 23, 2014	77.00	77.75	75.90	77.02
5624	NASDAQ	COKE	Mon, Sep 22, 2014	76.92	77.77	76.75	77.12
5623	NASDAQ	COKE	Fri, Sep 19, 2014	76.25	77.84	75.40	77.41
5622	NASDAQ	COKE	Thu, Sep 18, 2014	76.39	76.41	75.23	75.39
5621	NASDAQ	COKE	Wed, Sep 17, 2014	76.54	76.82	76.00	76.18
5620	NASDAQ	COKE	Tue, Sep 16, 2014	76.47	77.00	76.19	76.85
5619	NASDAQ	COKE	Mon, Sep 15, 2014	76.47	76.47	75.84	76.26
5618	NASDAQ	COKE	Fri, Sep 12, 2014	76.25	76.45	75.44	76.45
5617	NASDAQ	COKE	Thu, Sep 11, 2014	75.55	76.46	75.09	76.04
5616	NASDAQ	COKE	Wed, Sep 10, 2014	75.00	76.21	75.25	75.62
5615	NASDAQ	COKE	Tue, Sep 9, 2014	75.32	75.50	74.51	75.01
5614	NASDAQ	COKE	Mon, Sep 8, 2014	74.75	75.53	74.01	75.33
5613	NASDAQ	COKE	Fri, Sep 5, 2014	75.92	77.07	74.56	74.61
5612	NASDAQ	COKE	Thu, Sep 4, 2014	75.53	76.96	75.51	75.91
5611	NASDAQ	COKE	Wed, Sep 3, 2014	76.51	76.85	74.54	75.59
5610	NASDAQ	COKE	Tue, Sep 2, 2014	74.84	76.83	74.82	76.51
5609	NASDAQ	COKE	Fri, Aug 29, 2014	73.44	74.41	73.26	74.36
5608	NASDAQ	COKE	Thu, Aug 28, 2014	73.18	73.89	72.86	73.25
5607	NASDAQ	COKE	Wed, Aug 27, 2014	73.83	73.83	72.72	73.39
5606	NASDAQ	COKE	Tue, Aug 26, 2014	74.03	74.70	73.55	73.74
5605	NASDAQ	COKE	Mon, Aug 25, 2014	75.22	75.41	74.01	74.10
5604	NASDAQ	COKE	Fri, Aug 22, 2014	75.15	75.31	74.54	74.60
5603	NASDAQ	COKE	Thu, Aug 21, 2014	75.28	75.28	74.50	75.17
5602	NASDAQ	COKE	Wed, Aug 20, 2014	75.49	76.27	75.06	75.24
5601	NASDAQ	COKE	Tue, Aug 19, 2014	75.25	76.03	74.64	75.90
5600	NASDAQ	COKE	Mon, Aug 18, 2014	74.87	75.11	74.06	75.10
5599	NASDAQ	COKE	Fri, Aug 15, 2014	74.65	74.99	73.61	74.25
5598	NASDAQ	COKE	Thu, Aug 14, 2014	74.45	74.45	73.21	73.90
5597	NASDAQ	COKE	Wed, Aug 13, 2014	74.43	74.79	74.06	74.25
5596	NASDAQ	COKE	Tue, Aug 12, 2014	74.15	74.50	73.72	74.17
5595	NASDAQ	COKE	Mon, Aug 11, 2014	73.48	74.27	73.26	74.15
5594	NASDAQ	COKE	Fri, Aug 8, 2014	72.32	73.94	72.32	73.28
5593	NASDAQ	COKE	Thu, Aug 7, 2014	71.43	72.41	71.05	72.16
5592	NASDAQ	COKE	Wed, Aug 6, 2014	72.00	72.42	71.14	71.68
5591	NASDAQ	COKE	Tue, Aug 5, 2014	70.86	71.66	70.09	70.63
5590	NASDAQ	COKE	Mon, Aug 4, 2014	69.73	70.62	69.20	70.56
5589	NASDAQ	COKE	Fri, Aug 1, 2014	69.82	70.33	69.12	69.28
5588	NASDAQ	COKE	Thu, Jul 31, 2014	69.75	70.41	68.75	69.82
5587	NASDAQ	COKE	Wed, Jul 30, 2014	70.75	71.01	70.00	70.08
5586	NASDAQ	COKE	Tue, Jul 29, 2014	70.92	71.13	70.28	70.70
5585	NASDAQ	COKE	Mon, Jul 28, 2014	70.87	71.18	70.64	70.83
5584	NASDAQ	COKE	Fri, Jul 25, 2014	70.75	71.00	70.50	70.88
5583	NASDAQ	COKE	Thu, Jul 24, 2014	72.11	72.37	70.69	70.76
5582	NASDAQ	COKE	Wed, Jul 23, 2014	72.23	72.40	72.00	72.11
5581	NASDAQ	COKE	Tue, Jul 22, 2014	72.49	72.49	72.25	72.45
5580	NASDAQ	COKE	Mon, Jul 21, 2014	72.31	72.72	72.25	72.60
5579	NASDAQ	COKE	Fri, Jul 18, 2014	72.15	72.69	72.05	72.54
5578	NASDAQ	COKE	Thu, Jul 17, 2014	72.25	72.68	72.05	72.25
5577	NASDAQ	COKE	Wed, Jul 16, 2014	72.69	72.69	72.12	72.43
5576	NASDAQ	COKE	Tue, Jul 15, 2014	72.24	72.50	72.03	72.15
5575	NASDAQ	COKE	Mon, Jul 14, 2014	73.04	73.43	72.01	72.54
5574	NASDAQ	COKE	Fri, Jul 11, 2014	72.11	72.87	72.04	72.64
5573	NASDAQ	COKE	Thu, Jul 10, 2014	72.99	72.99	72.03	72.51
5572	NASDAQ	COKE	Wed, Jul 9, 2014	74.27	74.27	73.25	73.42
5571	NASDAQ	COKE	Tue, Jul 8, 2014	74.40	74.92	73.94	74.24
5570	NASDAQ	COKE	Mon, Jul 7, 2014	75.50	75.50	74.40	74.52
5569	NASDAQ	COKE	Thu, Jul 3, 2014	75.00	75.86	74.73	75.61
5568	NASDAQ	COKE	Wed, Jul 2, 2014	74.73	75.01	74.40	74.63
5567	NASDAQ	COKE	Tue, Jul 1, 2014	74.00	74.94	74.00	74.46
5566	NASDAQ	COKE	Mon, Jun 30, 2014	74.74	75.00	73.66	73.67
5565	NASDAQ	COKE	Fri, Jun 27, 2014	73.11	74.97	73.11	74.56
5564	NASDAQ	COKE	Thu, Jun 26, 2014	73.80	74.10	72.92	73.60
5563	NASDAQ	COKE	Wed, Jun 25, 2014	73.68	73.90	72.01	73.76
5562	NASDAQ	COKE	Tue, Jun 24, 2014	75.00	75.24	74.05	74.15
5561	NASDAQ	COKE	Mon, Jun 23, 2014	74.68	75.92	74.23	75.11
5560	NASDAQ	COKE	Fri, Jun 20, 2014	74.34	75.24	73.68	75.00
5559	NASDAQ	COKE	Thu, Jun 19, 2014	74.05	74.51	73.61	73.98
5558	NASDAQ	COKE	Wed, Jun 18, 2014	74.03	74.44	73.41	74.09
5557	NASDAQ	COKE	Tue, Jun 17, 2014	73.95	74.50	73.40	73.75
5556	NASDAQ	COKE	Mon, Jun 16, 2014	75.08	75.08	73.24	74.30
5555	NASDAQ	COKE	Fri, Jun 13, 2014	75.27	75.38	74.25	74.76
5554	NASDAQ	COKE	Thu, Jun 12, 2014	75.01	75.59	74.53	74.74
5553	NASDAQ	COKE	Wed, Jun 11, 2014	75.86	76.32	75.10	75.11
5552	NASDAQ	COKE	Tue, Jun 10, 2014	75.85	76.20	75.85	75.89
5551	NASDAQ	COKE	Mon, Jun 9, 2014	76.35	77.07	75.80	76.23
5550	NASDAQ	COKE	Fri, Jun 6, 2014	75.55	77.00	75.21	76.33
5549	NASDAQ	COKE	Thu, Jun 5, 2014	76.57	76.09	74.50	75.67
5548	NASDAQ	COKE	Wed, Jun 4, 2014	75.65	76.59	75.05	75.07
5547	NASDAQ	COKE	Tue, Jun 3, 2014	74.73	77.00	74.51	75.98
5546	NASDAQ	COKE	Mon, Jun 2, 2014	75.63	75.63	74.70	75.26
5545	NASDAQ	COKE	Fri, May 30, 2014	76.10	76.10	75.20	75.26
5544	NASDAQ	COKE	Thu, May 29, 2014	75.54	76.85	75.54	76.36
5543	NASDAQ	COKE	Wed, May 28, 2014	77.63	77.99	74.74	75.61
5542	NASDAQ	COKE	Tue, May 27, 2014	76.70	78.45	76.69	77.93
5541	NASDAQ	COKE	Fri, May 23, 2014	76.13	76.75	75.73	76.46
5540	NASDAQ	COKE	Thu, May 22, 2014	75.54	77.34	75.54	76.53
5539	NASDAQ	COKE	Wed, May 21, 2014	75.42	75.92	75.12	75.84
5538	NASDAQ	COKE	Tue, May 20, 2014	75.79	75.79	74.65	75.37
5537	NASDAQ	COKE	Mon, May 19, 2014	75.68	76.43	75.55	75.65
5536	NASDAQ	COKE	Fri, May 16, 2014	76.44	77.13	75.46	76.30
5535	NASDAQ	COKE	Thu, May 15, 2014	75.73	76.61	75.01	76.02
5534	NASDAQ	COKE	Wed, May 14, 2014	77.51	77.75	75.01	75.61
5533	NASDAQ	COKE	Tue, May 13, 2014	78.30	79.83	77.50	77.63
5532	NASDAQ	COKE	Mon, May 12, 2014	78.08	79.81	78.04	78.32
5531	NASDAQ	COKE	Fri, May 9, 2014	77.25	77.97	77.01	77.49
5530	NASDAQ	COKE	Thu, May 8, 2014	77.95	79.32	76.85	77.27
5529	NASDAQ	COKE	Wed, May 7, 2014	80.00	81.20	78.00	78.26
5528	NASDAQ	COKE	Tue, May 6, 2014	82.32	83.24	80.35	80.35
5527	NASDAQ	COKE	Mon, May 5, 2014	82.27	83.39	81.66	82.22
5526	NASDAQ	COKE	Fri, May 2, 2014	82.65	84.84	82.46	82.99
5525	NASDAQ	COKE	Thu, May 1, 2014	82.17	82.62	80.18	82.14
5524	NASDAQ	COKE	Wed, Apr 30, 2014	82.71	82.85	80.76	82.23
5523	NASDAQ	COKE	Tue, Apr 29, 2014	83.70	84.35	83.25	83.34
5522	NASDAQ	COKE	Mon, Apr 28, 2014	82.77	83.51	82.57	82.97
5521	NASDAQ	COKE	Fri, Apr 25, 2014	82.02	82.79	81.27	82.41
5520	NASDAQ	COKE	Thu, Apr 24, 2014	81.86	82.70	80.75	82.40
5519	NASDAQ	COKE	Wed, Apr 23, 2014	81.10	81.65	80.20	81.30
5518	NASDAQ	COKE	Tue, Apr 22, 2014	81.20	81.94	80.66	81.04
5517	NASDAQ	COKE	Mon, Apr 21, 2014	81.06	81.48	80.46	81.25
5516	NASDAQ	COKE	Thu, Apr 17, 2014	81.06	81.64	80.49	80.71
5515	NASDAQ	COKE	Wed, Apr 16, 2014	81.49	81.53	80.81	81.07
5514	NASDAQ	COKE	Tue, Apr 15, 2014	81.80	82.49	80.13	80.78
5513	NASDAQ	COKE	Mon, Apr 14, 2014	81.50	82.19	80.55	81.20
5512	NASDAQ	COKE	Fri, Apr 11, 2014	80.98	82.01	80.32	81.06
5511	NASDAQ	COKE	Thu, Apr 10, 2014	81.68	82.32	79.85	81.54
5510	NASDAQ	COKE	Wed, Apr 9, 2014	82.07	82.45	81.51	81.95
5509	NASDAQ	COKE	Tue, Apr 8, 2014	80.56	81.92	80.02	81.50
5508	NASDAQ	COKE	Mon, Apr 7, 2014	79.43	81.10	79.43	80.23
5507	NASDAQ	COKE	Fri, Apr 4, 2014	82.42	82.46	78.01	79.15
5506	NASDAQ	COKE	Thu, Apr 3, 2014	83.31	83.59	82.01	82.40
5505	NASDAQ	COKE	Wed, Apr 2, 2014	84.76	84.79	82.70	83.25
5504	NASDAQ	COKE	Tue, Apr 1, 2014	85.35	85.98	84.69	85.01
5503	NASDAQ	COKE	Mon, Mar 31, 2014	85.35	86.56	84.52	84.98
5502	NASDAQ	COKE	Fri, Mar 28, 2014	85.94	86.63	85.25	85.25
5501	NASDAQ	COKE	Thu, Mar 27, 2014	87.09	87.95	85.33	85.70
5500	NASDAQ	COKE	Wed, Mar 26, 2014	88.03	88.84	86.22	86.44
5499	NASDAQ	COKE	Tue, Mar 25, 2014	86.10	88.40	85.62	87.90
5498	NASDAQ	COKE	Mon, Mar 24, 2014	87.79	88.12	86.88	87.01
5497	NASDAQ	COKE	Fri, Mar 21, 2014	88.96	89.00	88.02	88.04
5496	NASDAQ	COKE	Thu, Mar 20, 2014	88.10	89.12	88.10	88.41
5495	NASDAQ	COKE	Wed, Mar 19, 2014	88.12	89.00	87.51	88.55
5494	NASDAQ	COKE	Tue, Mar 18, 2014	88.18	88.64	87.43	88.46
5493	NASDAQ	COKE	Mon, Mar 17, 2014	88.88	89.27	87.69	88.50
5492	NASDAQ	COKE	Fri, Mar 14, 2014	87.25	89.32	86.99	88.42
5491	NASDAQ	COKE	Thu, Mar 13, 2014	87.75	88.00	86.71	87.59
5490	NASDAQ	COKE	Wed, Mar 12, 2014	86.58	88.90	86.20	87.61
5489	NASDAQ	COKE	Tue, Mar 11, 2014	87.49	87.76	86.33	87.16
5488	NASDAQ	COKE	Mon, Mar 10, 2014	89.40	89.40	86.49	87.34
5487	NASDAQ	COKE	Fri, Mar 7, 2014	86.10	87.08	84.62	86.57
5486	NASDAQ	COKE	Thu, Mar 6, 2014	85.94	87.54	84.54	86.09
5485	NASDAQ	COKE	Wed, Mar 5, 2014	83.79	85.87	82.51	85.46
5484	NASDAQ	COKE	Tue, Mar 4, 2014	80.26	84.89	79.79	84.34
5483	NASDAQ	COKE	Mon, Mar 3, 2014	76.77	80.57	76.02	79.96
5482	NASDAQ	COKE	Fri, Feb 28, 2014	75.72	76.52	75.57	75.64
5481	NASDAQ	COKE	Thu, Feb 27, 2014	74.96	75.81	74.83	75.56
5480	NASDAQ	COKE	Wed, Feb 26, 2014	74.88	75.99	74.67	75.00
5479	NASDAQ	COKE	Tue, Feb 25, 2014	75.98	75.98	74.64	75.17
5478	NASDAQ	COKE	Mon, Feb 24, 2014	74.74	75.93	74.70	75.66
5477	NASDAQ	COKE	Fri, Feb 21, 2014	73.50	75.00	72.97	74.65
5476	NASDAQ	COKE	Thu, Feb 20, 2014	72.03	73.72	72.03	73.51
5475	NASDAQ	COKE	Wed, Feb 19, 2014	72.67	72.94	71.97	72.43
5474	NASDAQ	COKE	Tue, Feb 18, 2014	72.85	73.44	71.51	73.13
5473	NASDAQ	COKE	Fri, Feb 14, 2014	72.01	73.10	71.70	72.27
5472	NASDAQ	COKE	Thu, Feb 13, 2014	69.44	72.45	69.44	71.94
5471	NASDAQ	COKE	Wed, Feb 12, 2014	69.40	70.10	68.91	69.39
5470	NASDAQ	COKE	Tue, Feb 11, 2014	69.08	69.72	68.70	69.47
5469	NASDAQ	COKE	Mon, Feb 10, 2014	68.39	69.18	67.98	68.73
5468	NASDAQ	COKE	Fri, Feb 7, 2014	67.32	68.46	67.32	67.94
5467	NASDAQ	COKE	Thu, Feb 6, 2014	66.25	67.37	66.01	66.86
5466	NASDAQ	COKE	Wed, Feb 5, 2014	66.15	66.71	65.74	66.53
5465	NASDAQ	COKE	Tue, Feb 4, 2014	66.31	66.90	66.07	66.15
5464	NASDAQ	COKE	Mon, Feb 3, 2014	68.28	68.75	66.00	66.10
5463	NASDAQ	COKE	Fri, Jan 31, 2014	67.94	69.15	67.94	68.28
5462	NASDAQ	COKE	Thu, Jan 30, 2014	68.41	69.82	67.94	68.68
5461	NASDAQ	COKE	Wed, Jan 29, 2014	68.26	68.80	68.00	68.35
5460	NASDAQ	COKE	Tue, Jan 28, 2014	69.73	69.73	68.13	68.89
5459	NASDAQ	COKE	Mon, Jan 27, 2014	70.30	70.51	68.09	69.46
5458	NASDAQ	COKE	Fri, Jan 24, 2014	71.50	71.68	70.12	70.31
5457	NASDAQ	COKE	Wed, Jan 22, 2014	72.12	72.17	71.67	72.13
5456	NASDAQ	COKE	Tue, Jan 21, 2014	72.94	73.49	72.00	72.10
5455	NASDAQ	COKE	Fri, Jan 17, 2014	73.31	73.31	72.10	72.30
5454	NASDAQ	COKE	Thu, Jan 16, 2014	72.63	73.00	72.02	72.85
5453	NASDAQ	COKE	Wed, Jan 15, 2014	71.59	73.00	71.13	72.98
5452	NASDAQ	COKE	Tue, Jan 14, 2014	71.98	72.18	71.17	71.64
5451	NASDAQ	COKE	Mon, Jan 13, 2014	72.41	72.86	71.04	71.68
5450	NASDAQ	COKE	Fri, Jan 10, 2014	73.10	73.49	72.07	72.47
5449	NASDAQ	COKE	Thu, Jan 9, 2014	73.00	73.54	71.75	72.91
5448	NASDAQ	COKE	Wed, Jan 8, 2014	73.46	73.90	71.79	72.72
5447	NASDAQ	COKE	Tue, Jan 7, 2014	71.65	74.00	71.65	73.60
5446	NASDAQ	COKE	Mon, Jan 6, 2014	72.72	72.72	71.02	71.67
5445	NASDAQ	COKE	Fri, Jan 3, 2014	71.39	72.68	71.39	72.26
5444	NASDAQ	COKE	Thu, Jan 2, 2014	72.91	72.95	70.17	71.24
5443	NASDAQ	COKE	Tue, Dec 31, 2013	73.61	73.99	73.19	73.19
5442	NASDAQ	COKE	Mon, Dec 30, 2013	73.00	73.97	72.65	73.50
5441	NASDAQ	COKE	Fri, Dec 27, 2013	72.45	73.00	72.17	72.98
5440	NASDAQ	COKE	Thu, Dec 26, 2013	72.43	72.99	72.01	72.16
5439	NASDAQ	COKE	Tue, Dec 24, 2013	72.80	72.80	72.00	72.18
5438	NASDAQ	COKE	Mon, Dec 23, 2013	72.03	72.92	72.03	72.62
5437	NASDAQ	COKE	Fri, Dec 20, 2013	70.67	72.24	70.67	72.24
5436	NASDAQ	COKE	Thu, Dec 19, 2013	71.00	71.00	69.95	70.95
5435	NASDAQ	COKE	Wed, Dec 18, 2013	69.79	71.37	69.01	71.17
5434	NASDAQ	COKE	Tue, Dec 17, 2013	71.23	71.23	69.07	69.43
5433	NASDAQ	COKE	Mon, Dec 16, 2013	69.75	71.82	69.75	71.56
5432	NASDAQ	COKE	Fri, Dec 13, 2013	69.04	70.18	68.21	69.66
5431	NASDAQ	COKE	Thu, Dec 12, 2013	69.06	69.53	68.66	69.07
5430	NASDAQ	COKE	Wed, Dec 11, 2013	69.98	70.49	68.44	69.06
5429	NASDAQ	COKE	Tue, Dec 10, 2013	70.59	70.59	69.70	70.08
5428	NASDAQ	COKE	Mon, Dec 9, 2013	69.61	70.43	69.45	70.38
5427	NASDAQ	COKE	Fri, Dec 6, 2013	69.53	70.23	68.91	69.35
5426	NASDAQ	COKE	Thu, Dec 5, 2013	69.00	69.71	68.85	69.10
5425	NASDAQ	COKE	Wed, Dec 4, 2013	68.52	69.13	68.31	68.83
5424	NASDAQ	COKE	Tue, Dec 3, 2013	67.43	68.99	66.52	68.76
5423	NASDAQ	COKE	Mon, Dec 2, 2013	68.31	68.55	67.24	67.55
5422	NASDAQ	COKE	Fri, Nov 29, 2013	68.50	68.97	67.90	67.90
5421	NASDAQ	COKE	Wed, Nov 27, 2013	67.95	68.90	67.27	68.69
5420	NASDAQ	COKE	Tue, Nov 26, 2013	66.54	68.00	66.15	67.94
5419	NASDAQ	COKE	Mon, Nov 25, 2013	66.45	66.55	66.03	66.55
5418	NASDAQ	COKE	Fri, Nov 22, 2013	65.65	66.42	65.65	66.35
5417	NASDAQ	COKE	Thu, Nov 21, 2013	65.98	66.01	65.50	66.00
5416	NASDAQ	COKE	Wed, Nov 20, 2013	65.23	66.00	65.08	65.90
5415	NASDAQ	COKE	Tue, Nov 19, 2013	64.95	65.13	64.80	65.06
5414	NASDAQ	COKE	Mon, Nov 18, 2013	65.07	65.07	64.67	64.92
5413	NASDAQ	COKE	Fri, Nov 15, 2013	64.96	65.07	64.71	64.98
5412	NASDAQ	COKE	Thu, Nov 14, 2013	65.07	65.07	64.78	65.07
5411	NASDAQ	COKE	Wed, Nov 13, 2013	65.05	65.07	64.59	65.01
5410	NASDAQ	COKE	Tue, Nov 12, 2013	64.68	65.06	64.22	65.06
5409	NASDAQ	COKE	Mon, Nov 11, 2013	64.06	64.87	64.06	64.72
5408	NASDAQ	COKE	Fri, Nov 8, 2013	63.39	64.33	63.09	64.32
5407	NASDAQ	COKE	Thu, Nov 7, 2013	63.50	63.97	62.83	63.06
5406	NASDAQ	COKE	Wed, Nov 6, 2013	63.62	64.27	63.24	63.24
5405	NASDAQ	COKE	Tue, Nov 5, 2013	63.67	63.98	63.50	63.71
5404	NASDAQ	COKE	Mon, Nov 4, 2013	63.71	63.97	63.28	63.56
5403	NASDAQ	COKE	Fri, Nov 1, 2013	63.19	63.75	62.98	63.55
5402	NASDAQ	COKE	Thu, Oct 31, 2013	64.28	64.28	63.23	63.32
5401	NASDAQ	COKE	Wed, Oct 30, 2013	63.95	64.33	62.97	64.03
5400	NASDAQ	COKE	Tue, Oct 29, 2013	63.48	63.93	63.11	63.90
5399	NASDAQ	COKE	Mon, Oct 28, 2013	63.73	63.97	63.50	63.97
5398	NASDAQ	COKE	Fri, Oct 25, 2013	63.90	63.90	63.60	63.64
5397	NASDAQ	COKE	Thu, Oct 24, 2013	63.64	63.94	63.36	63.89
5396	NASDAQ	COKE	Wed, Oct 23, 2013	63.13	63.53	62.76	63.26
5395	NASDAQ	COKE	Tue, Oct 22, 2013	63.63	63.98	63.14	63.56
5394	NASDAQ	COKE	Mon, Oct 21, 2013	63.38	63.76	63.03	63.60
5393	NASDAQ	COKE	Fri, Oct 18, 2013	63.56	63.84	62.93	63.62
5392	NASDAQ	COKE	Thu, Oct 17, 2013	62.76	63.50	62.31	63.46
5391	NASDAQ	COKE	Wed, Oct 16, 2013	62.18	62.79	61.50	62.62
5390	NASDAQ	COKE	Tue, Oct 15, 2013	62.10	62.49	61.50	61.98
5389	NASDAQ	COKE	Mon, Oct 14, 2013	61.53	62.82	60.27	61.90
5388	NASDAQ	COKE	Fri, Oct 11, 2013	62.10	62.61	60.75	61.98
5387	NASDAQ	COKE	Thu, Oct 10, 2013	60.90	61.99	60.53	61.99
5386	NASDAQ	COKE	Wed, Oct 9, 2013	59.55	60.53	59.45	60.22
5385	NASDAQ	COKE	Tue, Oct 8, 2013	60.28	60.46	59.06	59.22
5384	NASDAQ	COKE	Mon, Oct 7, 2013	60.84	60.99	60.03	60.06
5383	NASDAQ	COKE	Fri, Oct 4, 2013	61.10	61.79	60.61	60.98
5382	NASDAQ	COKE	Thu, Oct 3, 2013	62.03	62.28	61.11	61.12
5381	NASDAQ	COKE	Wed, Oct 2, 2013	62.01	62.37	62.01	62.09
5380	NASDAQ	COKE	Tue, Oct 1, 2013	62.76	62.99	62.02	62.22
5379	NASDAQ	COKE	Mon, Sep 30, 2013	63.13	63.20	62.51	62.56
5378	NASDAQ	COKE	Fri, Sep 27, 2013	63.50	63.82	63.19	63.36
5377	NASDAQ	COKE	Thu, Sep 26, 2013	63.40	63.87	63.15	63.74
5376	NASDAQ	COKE	Wed, Sep 25, 2013	63.75	63.78	63.21	63.21
5375	NASDAQ	COKE	Tue, Sep 24, 2013	63.50	64.00	63.50	63.70
5374	NASDAQ	COKE	Mon, Sep 23, 2013	64.00	64.00	63.58	63.79
5373	NASDAQ	COKE	Fri, Sep 20, 2013	63.94	64.10	63.60	63.86
5372	NASDAQ	COKE	Thu, Sep 19, 2013	63.85	63.99	63.51	63.98
5371	NASDAQ	COKE	Wed, Sep 18, 2013	63.87	64.22	63.54	64.09
5370	NASDAQ	COKE	Tue, Sep 17, 2013	64.05	64.30	63.74	64.00
5369	NASDAQ	COKE	Mon, Sep 16, 2013	64.00	64.11	63.50	64.11
5368	NASDAQ	COKE	Fri, Sep 13, 2013	63.90	63.90	63.39	63.70
5367	NASDAQ	COKE	Thu, Sep 12, 2013	63.87	63.90	63.19	63.70
5366	NASDAQ	COKE	Wed, Sep 11, 2013	63.91	64.05	63.25	63.80
5365	NASDAQ	COKE	Tue, Sep 10, 2013	64.00	64.24	63.75	64.00
5364	NASDAQ	COKE	Mon, Sep 9, 2013	63.62	64.00	63.17	63.99
5363	NASDAQ	COKE	Fri, Sep 6, 2013	63.78	63.86	62.88	63.41
5362	NASDAQ	COKE	Thu, Sep 5, 2013	63.82	63.92	63.51	63.61
5361	NASDAQ	COKE	Wed, Sep 4, 2013	63.71	64.00	63.15	63.97
5360	NASDAQ	COKE	Tue, Sep 3, 2013	63.46	64.48	63.15	63.88
5359	NASDAQ	COKE	Fri, Aug 30, 2013	63.57	63.84	62.75	62.84
5358	NASDAQ	COKE	Thu, Aug 29, 2013	63.22	63.95	63.22	63.72
5357	NASDAQ	COKE	Wed, Aug 28, 2013	62.69	64.10	62.69	63.75
5356	NASDAQ	COKE	Tue, Aug 27, 2013	63.35	63.96	62.26	63.07
5355	NASDAQ	COKE	Mon, Aug 26, 2013	64.42	64.49	63.51	64.01
5354	NASDAQ	COKE	Fri, Aug 23, 2013	63.66	64.12	63.40	64.12
5353	NASDAQ	COKE	Thu, Aug 22, 2013	63.32	64.20	63.10	63.66
5352	NASDAQ	COKE	Wed, Aug 21, 2013	64.26	64.31	63.00	63.38
5351	NASDAQ	COKE	Tue, Aug 20, 2013	63.23	64.48	63.00	64.31
5350	NASDAQ	COKE	Mon, Aug 19, 2013	63.41	63.90	63.05	63.09
5349	NASDAQ	COKE	Fri, Aug 16, 2013	62.67	63.80	62.67	63.48
5348	NASDAQ	COKE	Thu, Aug 15, 2013	63.67	63.67	62.70	62.76
5347	NASDAQ	COKE	Wed, Aug 14, 2013	64.60	64.60	63.41	64.09
5346	NASDAQ	COKE	Tue, Aug 13, 2013	64.39	64.89	64.20	64.63
5345	NASDAQ	COKE	Mon, Aug 12, 2013	62.31	64.55	62.31	64.46
5344	NASDAQ	COKE	Fri, Aug 9, 2013	62.15	62.69	61.77	62.19
5343	NASDAQ	COKE	Thu, Aug 8, 2013	62.84	63.17	62.02	62.31
5342	NASDAQ	COKE	Wed, Aug 7, 2013	63.99	64.01	62.21	62.89
5341	NASDAQ	COKE	Tue, Aug 6, 2013	64.32	64.50	63.56	64.26
5340	NASDAQ	COKE	Mon, Aug 5, 2013	63.90	64.59	63.85	64.59
5339	NASDAQ	COKE	Fri, Aug 2, 2013	63.95	64.45	63.56	63.95
5338	NASDAQ	COKE	Thu, Aug 1, 2013	64.09	64.30	63.75	63.94
5337	NASDAQ	COKE	Wed, Jul 31, 2013	64.25	64.71	63.83	63.86
5336	NASDAQ	COKE	Tue, Jul 30, 2013	64.71	64.82	64.41	64.73
5335	NASDAQ	COKE	Mon, Jul 29, 2013	65.16	65.35	64.54	64.64
5334	NASDAQ	COKE	Fri, Jul 26, 2013	65.26	65.34	64.70	65.08
5333	NASDAQ	COKE	Thu, Jul 25, 2013	64.52	65.39	64.24	65.39
5332	NASDAQ	COKE	Wed, Jul 24, 2013	64.78	64.97	64.20	64.61
5331	NASDAQ	COKE	Tue, Jul 23, 2013	64.99	65.07	64.66	64.87
5330	NASDAQ	COKE	Mon, Jul 22, 2013	64.51	65.21	64.36	64.99
5329	NASDAQ	COKE	Fri, Jul 19, 2013	64.45	64.93	64.27	64.86
5328	NASDAQ	COKE	Thu, Jul 18, 2013	64.00	64.63	63.61	64.57
5327	NASDAQ	COKE	Wed, Jul 17, 2013	63.38	64.00	63.02	63.99
5326	NASDAQ	COKE	Tue, Jul 16, 2013	63.21	63.48	62.38	63.26
5325	NASDAQ	COKE	Mon, Jul 15, 2013	63.02	63.48	62.45	63.36
5324	NASDAQ	COKE	Fri, Jul 12, 2013	63.20	63.27	62.52	62.79
5323	NASDAQ	COKE	Thu, Jul 11, 2013	63.25	63.40	62.04	63.27
5322	NASDAQ	COKE	Wed, Jul 10, 2013	62.49	63.00	62.34	62.92
5321	NASDAQ	COKE	Tue, Jul 9, 2013	62.50	62.50	62.05	62.38
5320	NASDAQ	COKE	Mon, Jul 8, 2013	61.62	62.42	61.56	62.40
5319	NASDAQ	COKE	Fri, Jul 5, 2013	61.46	61.64	60.41	61.54
5318	NASDAQ	COKE	Wed, Jul 3, 2013	61.76	61.76	61.00	61.12
5317	NASDAQ	COKE	Tue, Jul 2, 2013	61.17	61.69	61.03	61.61
5316	NASDAQ	COKE	Mon, Jul 1, 2013	61.30	62.00	60.84	61.22
5315	NASDAQ	COKE	Fri, Jun 28, 2013	62.03	62.03	60.20	61.15
5314	NASDAQ	COKE	Thu, Jun 27, 2013	62.20	62.20	61.75	62.03
5313	NASDAQ	COKE	Wed, Jun 26, 2013	61.55	62.20	61.11	61.84
5312	NASDAQ	COKE	Tue, Jun 25, 2013	60.82	61.13	60.31	61.13
5311	NASDAQ	COKE	Mon, Jun 24, 2013	59.78	60.95	59.42	60.38
5310	NASDAQ	COKE	Fri, Jun 21, 2013	60.45	60.81	59.72	59.72
5309	NASDAQ	COKE	Thu, Jun 20, 2013	60.15	60.80	59.90	60.13
5308	NASDAQ	COKE	Wed, Jun 19, 2013	61.20	61.44	60.21	60.30
5307	NASDAQ	COKE	Tue, Jun 18, 2013	61.59	61.59	61.01	61.20
5306	NASDAQ	COKE	Mon, Jun 17, 2013	61.15	61.61	61.12	61.61
5305	NASDAQ	COKE	Fri, Jun 14, 2013	62.19	62.19	61.00	61.01
5304	NASDAQ	COKE	Thu, Jun 13, 2013	61.85	62.19	61.64	62.19
5303	NASDAQ	COKE	Wed, Jun 12, 2013	61.95	62.19	61.60	61.77
5302	NASDAQ	COKE	Tue, Jun 11, 2013	61.25	61.88	61.25	61.61
5301	NASDAQ	COKE	Mon, Jun 10, 2013	61.21	61.49	60.80	61.49
5300	NASDAQ	COKE	Fri, Jun 7, 2013	61.33	61.33	60.69	61.18
5299	NASDAQ	COKE	Thu, Jun 6, 2013	61.03	61.30	60.68	61.27
5298	NASDAQ	COKE	Wed, Jun 5, 2013	61.21	61.37	60.67	60.91
5297	NASDAQ	COKE	Tue, Jun 4, 2013	61.25	61.48	60.63	61.07
5296	NASDAQ	COKE	Mon, Jun 3, 2013	59.79	61.13	59.54	61.08
5295	NASDAQ	COKE	Fri, May 31, 2013	60.00	60.39	59.56	59.79
5294	NASDAQ	COKE	Thu, May 30, 2013	60.45	60.84	60.00	60.08
5293	NASDAQ	COKE	Wed, May 29, 2013	60.82	61.13	60.39	60.42
5292	NASDAQ	COKE	Tue, May 28, 2013	60.76	61.34	60.76	61.25
5291	NASDAQ	COKE	Fri, May 24, 2013	60.56	61.17	60.53	61.04
5290	NASDAQ	COKE	Thu, May 23, 2013	61.00	61.18	60.40	60.75
5289	NASDAQ	COKE	Wed, May 22, 2013	61.42	61.50	61.00	61.02
5288	NASDAQ	COKE	Tue, May 21, 2013	61.23	61.50	61.11	61.16
5287	NASDAQ	COKE	Mon, May 20, 2013	61.38	61.59	61.00	61.08
5286	NASDAQ	COKE	Fri, May 17, 2013	61.40	61.50	61.08	61.38
5285	NASDAQ	COKE	Thu, May 16, 2013	61.14	61.50	61.10	61.11
5284	NASDAQ	COKE	Wed, May 15, 2013	61.21	61.45	61.01	61.14
5283	NASDAQ	COKE	Tue, May 14, 2013	61.52	61.52	61.00	61.20
5282	NASDAQ	COKE	Mon, May 13, 2013	61.14	61.55	61.10	61.38
5281	NASDAQ	COKE	Fri, May 10, 2013	61.41	61.50	61.00	61.05
5280	NASDAQ	COKE	Thu, May 9, 2013	61.68	61.68	61.00	61.06
5279	NASDAQ	COKE	Wed, May 8, 2013	61.80	61.80	61.27	61.65
5278	NASDAQ	COKE	Tue, May 7, 2013	61.30	61.74	61.02	61.74
5277	NASDAQ	COKE	Mon, May 6, 2013	61.47	61.50	60.71	61.11
5276	NASDAQ	COKE	Fri, May 3, 2013	61.10	61.24	60.58	61.23
5275	NASDAQ	COKE	Thu, May 2, 2013	60.33	60.74	60.11	60.41
5274	NASDAQ	COKE	Wed, May 1, 2013	61.24	61.24	59.75	59.75
5273	NASDAQ	COKE	Tue, Apr 30, 2013	61.28	61.87	61.11	61.50
5272	NASDAQ	COKE	Mon, Apr 29, 2013	61.24	61.82	61.06	61.42
5271	NASDAQ	COKE	Fri, Apr 26, 2013	61.11	61.47	60.51	60.94
5270	NASDAQ	COKE	Thu, Apr 25, 2013	60.75	61.63	60.74	61.17
5269	NASDAQ	COKE	Wed, Apr 24, 2013	61.02	61.83	60.78	60.78
5268	NASDAQ	COKE	Tue, Apr 23, 2013	61.04	61.87	60.85	61.03
5267	NASDAQ	COKE	Mon, Apr 22, 2013	61.00	61.00	60.26	60.76
5266	NASDAQ	COKE	Fri, Apr 19, 2013	60.40	61.35	60.40	60.94
5265	NASDAQ	COKE	Thu, Apr 18, 2013	60.80	60.98	60.50	60.55
5264	NASDAQ	COKE	Wed, Apr 17, 2013	60.55	60.99	59.55	60.56
5263	NASDAQ	COKE	Tue, Apr 16, 2013	59.21	60.73	59.17	60.56
5262	NASDAQ	COKE	Mon, Apr 15, 2013	59.80	59.98	58.00	58.01
5261	NASDAQ	COKE	Fri, Apr 12, 2013	60.29	60.49	60.10	60.35
5260	NASDAQ	COKE	Thu, Apr 11, 2013	60.62	60.62	60.11	60.38
5259	NASDAQ	COKE	Wed, Apr 10, 2013	60.26	60.74	60.05	60.51
5258	NASDAQ	COKE	Tue, Apr 9, 2013	60.83	61.00	60.01	60.14
5257	NASDAQ	COKE	Mon, Apr 8, 2013	61.50	61.84	60.06	60.54
5256	NASDAQ	COKE	Fri, Apr 5, 2013	61.30	61.98	61.26	61.48
5255	NASDAQ	COKE	Thu, Apr 4, 2013	61.14	61.69	61.14	61.68
5254	NASDAQ	COKE	Wed, Apr 3, 2013	61.67	61.67	60.61	60.61
5253	NASDAQ	COKE	Tue, Apr 2, 2013	61.10	61.70	60.58	61.29
5252	NASDAQ	COKE	Mon, Apr 1, 2013	60.50	61.00	60.01	60.98
5251	NASDAQ	COKE	Thu, Mar 28, 2013	60.25	60.51	60.01	60.32
5250	NASDAQ	COKE	Wed, Mar 27, 2013	60.00	60.29	59.87	60.09
5249	NASDAQ	COKE	Tue, Mar 26, 2013	60.60	60.75	60.00	60.50
5248	NASDAQ	COKE	Mon, Mar 25, 2013	60.78	61.46	60.40	60.59
5247	NASDAQ	COKE	Fri, Mar 22, 2013	61.31	61.56	60.60	60.74
5246	NASDAQ	COKE	Thu, Mar 21, 2013	62.30	62.58	60.70	60.80
5245	NASDAQ	COKE	Wed, Mar 20, 2013	62.48	62.56	62.05	62.56
5244	NASDAQ	COKE	Tue, Mar 19, 2013	62.68	62.92	61.98	62.02
5243	NASDAQ	COKE	Mon, Mar 18, 2013	62.51	63.06	62.51	62.72
5242	NASDAQ	COKE	Fri, Mar 15, 2013	62.75	63.10	62.61	62.80
5241	NASDAQ	COKE	Thu, Mar 14, 2013	63.00	63.00	62.41	62.76
5240	NASDAQ	COKE	Wed, Mar 13, 2013	62.61	63.25	62.61	62.94
5239	NASDAQ	COKE	Tue, Mar 12, 2013	62.34	62.73	62.19	62.38
5238	NASDAQ	COKE	Mon, Mar 11, 2013	63.97	63.97	62.09	62.50
5237	NASDAQ	COKE	Fri, Mar 8, 2013	62.62	62.99	62.40	62.60
5236	NASDAQ	COKE	Thu, Mar 7, 2013	65.00	65.00	62.00	62.44
5235	NASDAQ	COKE	Wed, Mar 6, 2013	64.91	64.91	63.78	64.18
5234	NASDAQ	COKE	Tue, Mar 5, 2013	66.24	66.35	64.11	64.52
5233	NASDAQ	COKE	Mon, Mar 4, 2013	65.51	66.25	65.50	65.97
5232	NASDAQ	COKE	Fri, Mar 1, 2013	65.00	65.67	64.60	65.33
5231	NASDAQ	COKE	Thu, Feb 28, 2013	64.71	65.61	64.57	65.43
5230	NASDAQ	COKE	Wed, Feb 27, 2013	64.39	64.94	64.26	64.71
5229	NASDAQ	COKE	Tue, Feb 26, 2013	64.30	64.70	64.02	64.29
5228	NASDAQ	COKE	Mon, Feb 25, 2013	64.44	64.70	63.92	63.97
5227	NASDAQ	COKE	Fri, Feb 22, 2013	63.49	64.18	63.05	64.17
5226	NASDAQ	COKE	Thu, Feb 21, 2013	63.04	63.64	62.86	63.04
5225	NASDAQ	COKE	Wed, Feb 20, 2013	62.84	63.59	62.04	62.89
5224	NASDAQ	COKE	Tue, Feb 19, 2013	63.57	64.76	62.58	62.85
5223	NASDAQ	COKE	Fri, Feb 15, 2013	64.14	65.70	63.50	64.13
5222	NASDAQ	COKE	Thu, Feb 14, 2013	63.50	63.99	63.07	63.64
5221	NASDAQ	COKE	Wed, Feb 13, 2013	63.20	63.78	63.20	63.65
5220	NASDAQ	COKE	Tue, Feb 12, 2013	63.05	63.39	63.00	63.16
5219	NASDAQ	COKE	Mon, Feb 11, 2013	63.48	63.58	63.03	63.04
5218	NASDAQ	COKE	Fri, Feb 8, 2013	63.48	63.78	63.23	63.41
5217	NASDAQ	COKE	Thu, Feb 7, 2013	64.00	64.08	63.00	63.21
5216	NASDAQ	COKE	Wed, Feb 6, 2013	64.39	64.39	63.96	63.99
5215	NASDAQ	COKE	Tue, Feb 5, 2013	64.19	64.81	64.02	64.29
5214	NASDAQ	COKE	Mon, Feb 4, 2013	64.65	64.98	63.80	63.91
5213	NASDAQ	COKE	Fri, Feb 1, 2013	64.73	65.17	64.73	64.99
5212	NASDAQ	COKE	Thu, Jan 31, 2013	64.51	65.08	64.50	64.73
5211	NASDAQ	COKE	Wed, Jan 30, 2013	65.08	65.13	64.50	64.51
5210	NASDAQ	COKE	Tue, Jan 29, 2013	65.27	65.66	65.15	65.41
5209	NASDAQ	COKE	Mon, Jan 28, 2013	64.67	65.57	64.27	65.45
5208	NASDAQ	COKE	Fri, Jan 25, 2013	64.90	64.90	64.06	64.26
5207	NASDAQ	COKE	Thu, Jan 24, 2013	65.29	66.03	64.00	64.50
5206	NASDAQ	COKE	Wed, Jan 23, 2013	65.83	65.83	64.68	64.97
5205	NASDAQ	COKE	Tue, Jan 22, 2013	65.95	66.29	65.28	65.60
5204	NASDAQ	COKE	Fri, Jan 18, 2013	66.19	66.30	65.95	65.96
5203	NASDAQ	COKE	Thu, Jan 17, 2013	65.88	66.50	65.75	66.47
5202	NASDAQ	COKE	Wed, Jan 16, 2013	66.00	66.43	65.70	65.98
5201	NASDAQ	COKE	Tue, Jan 15, 2013	65.84	67.00	65.55	66.15
5200	NASDAQ	COKE	Mon, Jan 14, 2013	66.52	66.52	66.01	66.09
5199	NASDAQ	COKE	Fri, Jan 11, 2013	66.83	67.00	66.31	66.46
5198	NASDAQ	COKE	Thu, Jan 10, 2013	66.99	67.25	66.00	66.68
5197	NASDAQ	COKE	Wed, Jan 9, 2013	66.67	67.24	66.50	66.82
5196	NASDAQ	COKE	Tue, Jan 8, 2013	67.67	67.67	66.50	66.50
5195	NASDAQ	COKE	Mon, Jan 7, 2013	68.52	68.98	67.19	67.52
5194	NASDAQ	COKE	Fri, Jan 4, 2013	68.99	69.31	68.29	68.70
5193	NASDAQ	COKE	Thu, Jan 3, 2013	69.64	69.64	67.78	68.62
5192	NASDAQ	COKE	Wed, Jan 2, 2013	68.50	69.50	67.68	69.33
5191	NASDAQ	COKE	Mon, Dec 31, 2012	65.32	66.50	65.10	66.50
5190	NASDAQ	COKE	Fri, Dec 28, 2012	66.28	66.28	65.02	65.58
5189	NASDAQ	COKE	Thu, Dec 27, 2012	65.94	66.76	65.00	66.46
5188	NASDAQ	COKE	Wed, Dec 26, 2012	68.40	68.40	65.50	65.70
5187	NASDAQ	COKE	Mon, Dec 24, 2012	68.20	68.20	66.91	68.03
5186	NASDAQ	COKE	Fri, Dec 21, 2012	67.98	68.47	66.14	68.35
5185	NASDAQ	COKE	Thu, Dec 20, 2012	67.13	68.49	67.13	68.49
5184	NASDAQ	COKE	Wed, Dec 19, 2012	67.58	67.74	66.69	67.26
5183	NASDAQ	COKE	Tue, Dec 18, 2012	67.57	67.94	67.46	67.75
5182	NASDAQ	COKE	Mon, Dec 17, 2012	66.95	67.95	66.75	67.68
5181	NASDAQ	COKE	Fri, Dec 14, 2012	67.66	67.66	66.76	67.12
5180	NASDAQ	COKE	Thu, Dec 13, 2012	66.44	67.81	66.13	67.23
5179	NASDAQ	COKE	Wed, Dec 12, 2012	68.44	68.47	66.64	66.87
5178	NASDAQ	COKE	Tue, Dec 11, 2012	67.18	67.50	66.70	67.47
5177	NASDAQ	COKE	Mon, Dec 10, 2012	66.77	67.00	66.47	66.99
5176	NASDAQ	COKE	Fri, Dec 7, 2012	68.55	68.55	66.65	66.95
5175	NASDAQ	COKE	Thu, Dec 6, 2012	68.18	68.99	67.39	68.30
5174	NASDAQ	COKE	Wed, Dec 5, 2012	68.75	68.86	68.38	68.39
5173	NASDAQ	COKE	Tue, Dec 4, 2012	68.00	68.78	67.58	68.63
5172	NASDAQ	COKE	Mon, Dec 3, 2012	69.00	69.00	67.25	67.80
5171	NASDAQ	COKE	Fri, Nov 30, 2012	67.80	69.00	67.35	68.64
5170	NASDAQ	COKE	Thu, Nov 29, 2012	67.58	68.47	67.00	67.86
5169	NASDAQ	COKE	Wed, Nov 28, 2012	66.90	67.91	66.57	67.25
5168	NASDAQ	COKE	Tue, Nov 27, 2012	67.81	68.75	66.50	66.92
5167	NASDAQ	COKE	Mon, Nov 26, 2012	66.34	67.91	66.34	67.69
5166	NASDAQ	COKE	Fri, Nov 23, 2012	65.71	66.98	65.71	66.60
5165	NASDAQ	COKE	Wed, Nov 21, 2012	65.58	65.58	64.85	65.50
5164	NASDAQ	COKE	Tue, Nov 20, 2012	65.00	66.26	64.26	65.20
5163	NASDAQ	COKE	Mon, Nov 19, 2012	64.45	65.59	63.61	64.98
5162	NASDAQ	COKE	Fri, Nov 16, 2012	61.81	63.83	61.76	62.93
5161	NASDAQ	COKE	Thu, Nov 15, 2012	63.09	63.20	61.07	62.37
5160	NASDAQ	COKE	Wed, Nov 14, 2012	64.15	64.39	63.30	63.40
5159	NASDAQ	COKE	Tue, Nov 13, 2012	64.19	64.40	63.41	64.23
5158	NASDAQ	COKE	Mon, Nov 12, 2012	64.04	64.78	63.95	64.08
5157	NASDAQ	COKE	Fri, Nov 9, 2012	64.00	64.85	62.10	63.63
5156	NASDAQ	COKE	Thu, Nov 8, 2012	66.82	67.54	64.00	64.22
5155	NASDAQ	COKE	Wed, Nov 7, 2012	68.71	68.79	66.54	66.54
5154	NASDAQ	COKE	Tue, Nov 6, 2012	68.74	69.65	68.39	69.09
5153	NASDAQ	COKE	Mon, Nov 5, 2012	69.00	69.91	68.20	68.38
5152	NASDAQ	COKE	Fri, Nov 2, 2012	70.00	70.00	68.33	68.72
5151	NASDAQ	COKE	Thu, Nov 1, 2012	68.98	70.00	68.71	69.64
5150	NASDAQ	COKE	Wed, Oct 31, 2012	68.57	68.81	68.23	68.74
5149	NASDAQ	COKE	Fri, Oct 26, 2012	68.40	68.95	67.80	68.35
5148	NASDAQ	COKE	Thu, Oct 25, 2012	69.27	69.51	68.56	68.75
5147	NASDAQ	COKE	Wed, Oct 24, 2012	68.02	69.31	68.02	68.72
5146	NASDAQ	COKE	Tue, Oct 23, 2012	68.44	68.44	67.51	68.01
5145	NASDAQ	COKE	Mon, Oct 22, 2012	68.49	69.96	68.49	68.72
5144	NASDAQ	COKE	Fri, Oct 19, 2012	69.82	70.77	68.00	68.56
5143	NASDAQ	COKE	Thu, Oct 18, 2012	69.75	70.93	68.45	70.27
5142	NASDAQ	COKE	Wed, Oct 17, 2012	70.30	70.90	69.76	69.94
5141	NASDAQ	COKE	Tue, Oct 16, 2012	70.00	70.24	69.65	70.00
5140	NASDAQ	COKE	Mon, Oct 15, 2012	69.27	69.94	69.15	69.94
5139	NASDAQ	COKE	Fri, Oct 12, 2012	69.54	69.72	68.84	69.01
5138	NASDAQ	COKE	Thu, Oct 11, 2012	68.83	69.83	68.65	69.27
5137	NASDAQ	COKE	Wed, Oct 10, 2012	68.35	68.86	68.14	68.66
5136	NASDAQ	COKE	Tue, Oct 9, 2012	69.44	69.44	68.00	68.07
5135	NASDAQ	COKE	Mon, Oct 8, 2012	69.08	69.94	69.02	69.45
5134	NASDAQ	COKE	Fri, Oct 5, 2012	69.29	69.97	69.08	69.45
5133	NASDAQ	COKE	Thu, Oct 4, 2012	68.64	69.08	68.41	69.08
5132	NASDAQ	COKE	Wed, Oct 3, 2012	69.20	69.20	68.07	68.65
5131	NASDAQ	COKE	Tue, Oct 2, 2012	69.00	69.19	68.82	69.00
5130	NASDAQ	COKE	Mon, Oct 1, 2012	68.36	69.17	68.10	69.01
5129	NASDAQ	COKE	Fri, Sep 28, 2012	68.14	68.57	67.24	68.10
5128	NASDAQ	COKE	Thu, Sep 27, 2012	67.62	68.77	67.09	68.58
5127	NASDAQ	COKE	Wed, Sep 26, 2012	66.70	68.10	66.70	67.80
5126	NASDAQ	COKE	Tue, Sep 25, 2012	67.33	67.80	66.13	66.27
5125	NASDAQ	COKE	Mon, Sep 24, 2012	67.05	67.52	66.68	66.77
5124	NASDAQ	COKE	Fri, Sep 21, 2012	67.43	67.70	66.97	67.00
5123	NASDAQ	COKE	Thu, Sep 20, 2012	66.49	67.18	66.18	66.67
5122	NASDAQ	COKE	Wed, Sep 19, 2012	66.61	67.35	66.02	66.80
5121	NASDAQ	COKE	Tue, Sep 18, 2012	67.74	67.75	67.25	67.41
5120	NASDAQ	COKE	Mon, Sep 17, 2012	68.78	68.91	67.54	67.96
5119	NASDAQ	COKE	Fri, Sep 14, 2012	68.48	68.62	68.09	68.32
5118	NASDAQ	COKE	Thu, Sep 13, 2012	67.21	69.00	67.21	68.16
5117	NASDAQ	COKE	Wed, Sep 12, 2012	68.48	68.48	67.00	67.33
5116	NASDAQ	COKE	Tue, Sep 11, 2012	68.12	68.75	67.92	68.10
5115	NASDAQ	COKE	Mon, Sep 10, 2012	68.47	68.95	68.00	68.12
5114	NASDAQ	COKE	Fri, Sep 7, 2012	68.85	68.96	68.27	68.54
5113	NASDAQ	COKE	Thu, Sep 6, 2012	69.00	69.15	68.10	68.73
5112	NASDAQ	COKE	Wed, Sep 5, 2012	68.37	68.97	68.35	68.74
5111	NASDAQ	COKE	Tue, Sep 4, 2012	68.31	68.58	67.98	68.10
5110	NASDAQ	COKE	Fri, Aug 31, 2012	68.28	69.00	68.18	68.64
5109	NASDAQ	COKE	Thu, Aug 30, 2012	68.63	68.85	67.54	67.89
5108	NASDAQ	COKE	Wed, Aug 29, 2012	68.30	68.99	68.01	68.33
5107	NASDAQ	COKE	Tue, Aug 28, 2012	67.91	68.41	67.00	68.41
5106	NASDAQ	COKE	Mon, Aug 27, 2012	66.87	67.85	66.08	67.85
5105	NASDAQ	COKE	Fri, Aug 24, 2012	66.35	66.89	66.06	66.88
5104	NASDAQ	COKE	Thu, Aug 23, 2012	66.01	66.49	65.65	66.26
5103	NASDAQ	COKE	Wed, Aug 22, 2012	66.28	66.60	66.02	66.26
5102	NASDAQ	COKE	Tue, Aug 21, 2012	67.56	67.75	66.05	66.06
5101	NASDAQ	COKE	Mon, Aug 20, 2012	67.56	67.68	66.90	67.60
5100	NASDAQ	COKE	Fri, Aug 17, 2012	66.56	67.49	66.56	67.44
5099	NASDAQ	COKE	Thu, Aug 16, 2012	66.00	66.79	65.65	66.76
5098	NASDAQ	COKE	Wed, Aug 15, 2012	66.13	66.19	65.09	66.07
5097	NASDAQ	COKE	Tue, Aug 14, 2012	65.93	66.40	65.00	66.02
5096	NASDAQ	COKE	Mon, Aug 13, 2012	66.49	66.49	65.00	65.93
5095	NASDAQ	COKE	Fri, Aug 10, 2012	66.00	67.17	66.00	66.28
5094	NASDAQ	COKE	Thu, Aug 9, 2012	67.02	67.02	66.21	66.49
5093	NASDAQ	COKE	Wed, Aug 8, 2012	67.86	68.32	66.75	67.16
5092	NASDAQ	COKE	Tue, Aug 7, 2012	68.25	68.75	67.58	68.53
5091	NASDAQ	COKE	Mon, Aug 6, 2012	68.20	68.36	67.60	67.86
5090	NASDAQ	COKE	Fri, Aug 3, 2012	66.19	67.75	65.56	67.55
5089	NASDAQ	COKE	Thu, Aug 2, 2012	65.88	66.27	65.02	65.31
5088	NASDAQ	COKE	Wed, Aug 1, 2012	67.92	67.92	65.98	65.98
5087	NASDAQ	COKE	Tue, Jul 31, 2012	66.98	67.93	66.98	67.17
5086	NASDAQ	COKE	Mon, Jul 30, 2012	67.19	67.64	65.49	67.15
5085	NASDAQ	COKE	Fri, Jul 27, 2012	66.13	67.09	66.13	67.04
5084	NASDAQ	COKE	Thu, Jul 26, 2012	66.55	66.81	65.19	66.00
5083	NASDAQ	COKE	Wed, Jul 25, 2012	66.12	66.89	65.68	66.06
5082	NASDAQ	COKE	Tue, Jul 24, 2012	67.14	67.44	65.42	65.71
5081	NASDAQ	COKE	Mon, Jul 23, 2012	66.08	67.19	65.51	66.68
5080	NASDAQ	COKE	Fri, Jul 20, 2012	66.97	67.58	65.45	65.84
5079	NASDAQ	COKE	Thu, Jul 19, 2012	67.40	67.66	66.60	66.99
5078	NASDAQ	COKE	Wed, Jul 18, 2012	67.55	67.58	66.55	66.92
5077	NASDAQ	COKE	Tue, Jul 17, 2012	66.17	66.92	65.45	66.68
5076	NASDAQ	COKE	Mon, Jul 16, 2012	66.53	66.60	65.54	65.75
5075	NASDAQ	COKE	Fri, Jul 13, 2012	65.85	66.90	65.36	66.47
5074	NASDAQ	COKE	Thu, Jul 12, 2012	65.28	66.49	65.01	65.81
5073	NASDAQ	COKE	Wed, Jul 11, 2012	64.50	66.76	64.28	66.06
5072	NASDAQ	COKE	Tue, Jul 10, 2012	65.09	65.47	64.20	64.27
5071	NASDAQ	COKE	Mon, Jul 9, 2012	64.94	65.42	64.51	65.06
5070	NASDAQ	COKE	Fri, Jul 6, 2012	64.50	64.99	64.39	64.76
5069	NASDAQ	COKE	Thu, Jul 5, 2012	65.04	65.11	64.33	64.99
5068	NASDAQ	COKE	Tue, Jul 3, 2012	65.00	65.04	64.70	65.04
5067	NASDAQ	COKE	Mon, Jul 2, 2012	64.51	65.00	63.38	64.99
5066	NASDAQ	COKE	Fri, Jun 29, 2012	64.49	64.83	63.53	64.28
5065	NASDAQ	COKE	Thu, Jun 28, 2012	63.40	64.00	63.04	63.98
5064	NASDAQ	COKE	Wed, Jun 27, 2012	63.63	63.77	63.37	63.77
5063	NASDAQ	COKE	Tue, Jun 26, 2012	63.97	64.00	63.05	63.60
5062	NASDAQ	COKE	Mon, Jun 25, 2012	63.17	63.93	62.85	63.67
5061	NASDAQ	COKE	Fri, Jun 22, 2012	62.60	63.46	62.15	63.39
5060	NASDAQ	COKE	Thu, Jun 21, 2012	63.63	63.63	62.12	62.43
5059	NASDAQ	COKE	Wed, Jun 20, 2012	63.50	63.92	62.81	63.67
5058	NASDAQ	COKE	Tue, Jun 19, 2012	61.44	63.29	61.36	63.22
5057	NASDAQ	COKE	Mon, Jun 18, 2012	62.12	62.15	61.08	61.63
5056	NASDAQ	COKE	Fri, Jun 15, 2012	61.80	62.50	61.57	62.14
5055	NASDAQ	COKE	Thu, Jun 14, 2012	60.74	61.98	60.63	61.97
5054	NASDAQ	COKE	Wed, Jun 13, 2012	61.39	61.48	60.58	60.74
5053	NASDAQ	COKE	Tue, Jun 12, 2012	61.05	61.56	61.00	61.48
5052	NASDAQ	COKE	Mon, Jun 11, 2012	62.15	62.47	61.02	61.03
5051	NASDAQ	COKE	Fri, Jun 8, 2012	61.20	62.28	61.00	61.77
5050	NASDAQ	COKE	Thu, Jun 7, 2012	62.59	62.59	61.29	61.63
5049	NASDAQ	COKE	Wed, Jun 6, 2012	61.38	62.33	60.97	62.33
5048	NASDAQ	COKE	Tue, Jun 5, 2012	61.28	61.99	60.77	61.07
5047	NASDAQ	COKE	Mon, Jun 4, 2012	60.50	61.49	60.50	61.25
5046	NASDAQ	COKE	Fri, Jun 1, 2012	60.50	61.04	60.05	60.49
5045	NASDAQ	COKE	Thu, May 31, 2012	61.34	61.70	60.41	61.27
5044	NASDAQ	COKE	Wed, May 30, 2012	60.96	61.40	60.71	61.05
5043	NASDAQ	COKE	Tue, May 29, 2012	61.32	61.79	60.54	61.31
5042	NASDAQ	COKE	Fri, May 25, 2012	61.02	61.26	60.52	60.75
5041	NASDAQ	COKE	Thu, May 24, 2012	61.43	61.43	60.26	60.97
5040	NASDAQ	COKE	Wed, May 23, 2012	60.91	60.95	60.25	60.80
5039	NASDAQ	COKE	Tue, May 22, 2012	60.87	61.39	60.29	60.66
5038	NASDAQ	COKE	Mon, May 21, 2012	60.14	60.96	60.10	60.96
5037	NASDAQ	COKE	Fri, May 18, 2012	61.75	61.78	60.14	60.47
5036	NASDAQ	COKE	Thu, May 17, 2012	62.56	62.71	62.00	62.00
5035	NASDAQ	COKE	Wed, May 16, 2012	62.38	62.87	62.08	62.35
5034	NASDAQ	COKE	Tue, May 15, 2012	62.16	62.74	61.85	61.86
5033	NASDAQ	COKE	Mon, May 14, 2012	62.12	62.60	61.61	61.81
5032	NASDAQ	COKE	Fri, May 11, 2012	62.36	63.39	62.10	62.25
5031	NASDAQ	COKE	Thu, May 10, 2012	63.14	63.14	62.34	62.66
5030	NASDAQ	COKE	Wed, May 9, 2012	63.45	63.80	62.45	62.50
5029	NASDAQ	COKE	Tue, May 8, 2012	62.87	64.48	62.41	63.94
5028	NASDAQ	COKE	Mon, May 7, 2012	62.58	63.32	62.37	63.31
5027	NASDAQ	COKE	Fri, May 4, 2012	62.22	62.95	61.78	62.48
5026	NASDAQ	COKE	Thu, May 3, 2012	62.23	62.74	61.75	62.16
5025	NASDAQ	COKE	Wed, May 2, 2012	62.71	63.08	62.13	62.51
5024	NASDAQ	COKE	Tue, May 1, 2012	64.71	64.74	62.71	62.91
5023	NASDAQ	COKE	Mon, Apr 30, 2012	64.89	64.89	64.00	64.15
5022	NASDAQ	COKE	Fri, Apr 27, 2012	64.00	64.50	63.49	64.49
5021	NASDAQ	COKE	Thu, Apr 26, 2012	62.62	63.63	62.62	63.56
5020	NASDAQ	COKE	Wed, Apr 25, 2012	62.89	63.39	62.05	62.28
5019	NASDAQ	COKE	Tue, Apr 24, 2012	61.58	61.94	61.47	61.76
5018	NASDAQ	COKE	Mon, Apr 23, 2012	62.18	62.18	61.10	61.15
5017	NASDAQ	COKE	Fri, Apr 20, 2012	62.40	62.84	62.08	62.42
5016	NASDAQ	COKE	Thu, Apr 19, 2012	62.62	62.85	61.55	61.75
5015	NASDAQ	COKE	Wed, Apr 18, 2012	63.25	63.29	62.12	62.40
5014	NASDAQ	COKE	Tue, Apr 17, 2012	63.00	63.48	62.62	63.17
5013	NASDAQ	COKE	Mon, Apr 16, 2012	62.80	63.25	62.06	62.57
5012	NASDAQ	COKE	Fri, Apr 13, 2012	63.27	63.27	62.22	62.31
5011	NASDAQ	COKE	Thu, Apr 12, 2012	62.68	63.30	62.66	63.28
5010	NASDAQ	COKE	Wed, Apr 11, 2012	61.86	62.54	61.55	62.54
5009	NASDAQ	COKE	Tue, Apr 10, 2012	62.67	62.87	61.06	61.06
5008	NASDAQ	COKE	Mon, Apr 9, 2012	62.60	62.87	62.25	62.46
5007	NASDAQ	COKE	Thu, Apr 5, 2012	62.48	62.87	62.23	62.87
5006	NASDAQ	COKE	Wed, Apr 4, 2012	62.42	62.96	62.09	62.51
5005	NASDAQ	COKE	Tue, Apr 3, 2012	63.00	63.29	62.46	62.71
5004	NASDAQ	COKE	Mon, Apr 2, 2012	62.98	63.30	62.80	63.30
5003	NASDAQ	COKE	Fri, Mar 30, 2012	63.37	63.37	62.67	62.74
5002	NASDAQ	COKE	Thu, Mar 29, 2012	61.98	62.99	61.98	62.90
5001	NASDAQ	COKE	Wed, Mar 28, 2012	62.94	62.94	61.83	62.41
5000	NASDAQ	COKE	Tue, Mar 27, 2012	62.68	63.10	62.47	62.68
4999	NASDAQ	COKE	Mon, Mar 26, 2012	62.77	63.47	62.02	62.64
4998	NASDAQ	COKE	Fri, Mar 23, 2012	61.76	62.68	61.76	62.00
4997	NASDAQ	COKE	Thu, Mar 22, 2012	61.26	62.42	61.18	61.60
4996	NASDAQ	COKE	Wed, Mar 21, 2012	62.73	62.73	61.50	61.61
4995	NASDAQ	COKE	Tue, Mar 20, 2012	62.40	62.84	62.35	62.38
4994	NASDAQ	COKE	Mon, Mar 19, 2012	62.86	63.27	62.33	62.45
4993	NASDAQ	COKE	Fri, Mar 16, 2012	62.77	63.17	62.02	63.04
4992	NASDAQ	COKE	Thu, Mar 15, 2012	63.27	63.27	62.00	62.92
4991	NASDAQ	COKE	Wed, Mar 14, 2012	65.00	65.00	63.17	63.25
4990	NASDAQ	COKE	Tue, Mar 13, 2012	64.00	64.85	63.38	64.78
4989	NASDAQ	COKE	Mon, Mar 12, 2012	63.63	64.55	63.13	63.68
4988	NASDAQ	COKE	Fri, Mar 9, 2012	64.00	64.00	63.56	63.76
4987	NASDAQ	COKE	Thu, Mar 8, 2012	64.77	64.86	63.64	64.00
4986	NASDAQ	COKE	Wed, Mar 7, 2012	63.75	64.37	63.58	64.24
4985	NASDAQ	COKE	Tue, Mar 6, 2012	64.16	64.51	63.58	63.68
4984	NASDAQ	COKE	Mon, Mar 5, 2012	64.51	64.89	64.12	64.34
4983	NASDAQ	COKE	Fri, Mar 2, 2012	64.59	65.27	64.00	64.26
4982	NASDAQ	COKE	Thu, Mar 1, 2012	64.89	65.25	64.50	64.50
4981	NASDAQ	COKE	Wed, Feb 29, 2012	64.66	64.99	64.44	64.44
4980	NASDAQ	COKE	Tue, Feb 28, 2012	64.95	64.95	64.36	64.71
4979	NASDAQ	COKE	Mon, Feb 27, 2012	64.58	64.95	64.00	64.89
4978	NASDAQ	COKE	Fri, Feb 24, 2012	64.74	64.87	64.43	64.72
4977	NASDAQ	COKE	Thu, Feb 23, 2012	64.48	64.74	64.20	64.74
4976	NASDAQ	COKE	Wed, Feb 22, 2012	64.19	64.51	63.82	64.20
4975	NASDAQ	COKE	Tue, Feb 21, 2012	64.49	64.49	63.38	64.24
4974	NASDAQ	COKE	Fri, Feb 17, 2012	64.65	64.97	64.09	64.79
4973	NASDAQ	COKE	Thu, Feb 16, 2012	63.00	64.75	62.00	64.29
4972	NASDAQ	COKE	Wed, Feb 15, 2012	64.06	64.06	62.90	63.03
4971	NASDAQ	COKE	Tue, Feb 14, 2012	64.19	64.39	63.29	64.06
4970	NASDAQ	COKE	Mon, Feb 13, 2012	63.82	64.09	63.24	64.03
4969	NASDAQ	COKE	Fri, Feb 10, 2012	64.21	64.66	63.00	63.19
4968	NASDAQ	COKE	Thu, Feb 9, 2012	64.31	64.70	63.83	64.26
4967	NASDAQ	COKE	Wed, Feb 8, 2012	63.65	64.62	63.45	64.26
4966	NASDAQ	COKE	Tue, Feb 7, 2012	63.50	63.99	62.00	63.24
4965	NASDAQ	COKE	Mon, Feb 6, 2012	63.93	63.93	62.55	63.09
4964	NASDAQ	COKE	Fri, Feb 3, 2012	62.29	63.98	61.92	63.48
4963	NASDAQ	COKE	Thu, Feb 2, 2012	61.90	61.90	61.02	61.90
4962	NASDAQ	COKE	Wed, Feb 1, 2012	61.17	61.97	60.95	61.77
4961	NASDAQ	COKE	Tue, Jan 31, 2012	60.66	61.48	60.16	61.00
4960	NASDAQ	COKE	Mon, Jan 30, 2012	61.44	61.52	60.04	60.12
4959	NASDAQ	COKE	Fri, Jan 27, 2012	60.48	61.99	60.48	61.38
4958	NASDAQ	COKE	Thu, Jan 26, 2012	60.52	60.70	60.12	60.32
4957	NASDAQ	COKE	Wed, Jan 25, 2012	60.52	60.52	59.62	60.10
4956	NASDAQ	COKE	Tue, Jan 24, 2012	59.32	60.29	59.15	60.23
4955	NASDAQ	COKE	Mon, Jan 23, 2012	59.00	59.70	58.79	59.29
4954	NASDAQ	COKE	Fri, Jan 20, 2012	56.74	59.00	56.51	59.00
4953	NASDAQ	COKE	Thu, Jan 19, 2012	58.69	58.78	58.24	58.52
4952	NASDAQ	COKE	Wed, Jan 18, 2012	57.77	58.77	57.58	58.46
4951	NASDAQ	COKE	Tue, Jan 17, 2012	58.51	58.51	57.63	58.32
4950	NASDAQ	COKE	Fri, Jan 13, 2012	57.96	58.25	57.37	58.00
4949	NASDAQ	COKE	Thu, Jan 12, 2012	57.22	58.16	56.95	58.16
4948	NASDAQ	COKE	Wed, Jan 11, 2012	57.64	57.64	56.66	57.30
4947	NASDAQ	COKE	Tue, Jan 10, 2012	57.94	58.20	57.45	57.65
4946	NASDAQ	COKE	Mon, Jan 9, 2012	57.52	57.52	56.80	57.14
4945	NASDAQ	COKE	Fri, Jan 6, 2012	57.76	58.19	56.73	56.73
4944	NASDAQ	COKE	Thu, Jan 5, 2012	57.74	58.37	57.42	57.78
4943	NASDAQ	COKE	Wed, Jan 4, 2012	58.40	58.72	57.64	57.67
4942	NASDAQ	COKE	Tue, Jan 3, 2012	59.19	59.19	58.10	58.60
4941	NASDAQ	COKE	Fri, Dec 30, 2011	58.17	59.81	57.28	58.55
4940	NASDAQ	COKE	Thu, Dec 29, 2011	56.01	56.84	56.01	56.84
4939	NASDAQ	COKE	Wed, Dec 28, 2011	56.75	56.75	55.76	55.76
4938	NASDAQ	COKE	Tue, Dec 27, 2011	56.92	56.92	56.63	56.74
4937	NASDAQ	COKE	Fri, Dec 23, 2011	56.74	56.99	56.50	56.85
4936	NASDAQ	COKE	Thu, Dec 22, 2011	55.67	56.65	55.63	56.65
4935	NASDAQ	COKE	Wed, Dec 21, 2011	55.14	55.90	54.53	55.74
4934	NASDAQ	COKE	Tue, Dec 20, 2011	54.60	55.35	54.24	55.15
4933	NASDAQ	COKE	Mon, Dec 19, 2011	54.37	55.76	54.00	54.03
4932	NASDAQ	COKE	Fri, Dec 16, 2011	54.26	54.59	53.28	54.11
4931	NASDAQ	COKE	Thu, Dec 15, 2011	54.45	54.45	53.30	54.16
4930	NASDAQ	COKE	Wed, Dec 14, 2011	53.44	54.76	53.44	54.00
4929	NASDAQ	COKE	Tue, Dec 13, 2011	54.59	55.42	53.72	53.72
4928	NASDAQ	COKE	Mon, Dec 12, 2011	54.96	54.96	54.02	54.48
4927	NASDAQ	COKE	Fri, Dec 9, 2011	53.64	55.39	53.48	55.04
4926	NASDAQ	COKE	Thu, Dec 8, 2011	54.30	54.37	53.00	53.23
4925	NASDAQ	COKE	Wed, Dec 7, 2011	55.14	55.39	54.19	54.66
4924	NASDAQ	COKE	Tue, Dec 6, 2011	54.33	55.66	54.22	55.57
4923	NASDAQ	COKE	Mon, Dec 5, 2011	55.02	55.07	53.15	53.52
4922	NASDAQ	COKE	Fri, Dec 2, 2011	54.15	54.99	53.93	54.79
4921	NASDAQ	COKE	Thu, Dec 1, 2011	55.46	55.50	53.57	53.72
4920	NASDAQ	COKE	Wed, Nov 30, 2011	55.32	56.00	54.28	56.00
4919	NASDAQ	COKE	Tue, Nov 29, 2011	53.84	54.31	53.09	54.01
4918	NASDAQ	COKE	Mon, Nov 28, 2011	53.24	54.10	52.61	53.99
4917	NASDAQ	COKE	Fri, Nov 25, 2011	51.97	52.78	51.53	51.58
4916	NASDAQ	COKE	Wed, Nov 23, 2011	53.43	53.99	51.53	51.78
4915	NASDAQ	COKE	Tue, Nov 22, 2011	54.68	54.74	53.24	53.74
4914	NASDAQ	COKE	Mon, Nov 21, 2011	55.15	55.15	54.31	54.51
4913	NASDAQ	COKE	Fri, Nov 18, 2011	54.92	56.20	54.91	55.58
4912	NASDAQ	COKE	Thu, Nov 17, 2011	54.61	55.15	54.41	54.81
4911	NASDAQ	COKE	Wed, Nov 16, 2011	54.48	55.22	54.33	54.37
4910	NASDAQ	COKE	Tue, Nov 15, 2011	54.19	55.18	54.14	55.09
4909	NASDAQ	COKE	Mon, Nov 14, 2011	54.76	54.76	53.94	54.28
4908	NASDAQ	COKE	Fri, Nov 11, 2011	55.32	55.32	54.00	54.50
4907	NASDAQ	COKE	Thu, Nov 10, 2011	56.01	56.01	53.75	54.26
4906	NASDAQ	COKE	Wed, Nov 9, 2011	56.27	56.52	54.98	55.00
4905	NASDAQ	COKE	Tue, Nov 8, 2011	56.50	57.80	56.25	57.50
4904	NASDAQ	COKE	Mon, Nov 7, 2011	57.26	57.35	55.97	56.20
4903	NASDAQ	COKE	Fri, Nov 4, 2011	57.39	57.57	56.31	57.27
4902	NASDAQ	COKE	Thu, Nov 3, 2011	56.41	57.99	55.55	57.60
4901	NASDAQ	COKE	Wed, Nov 2, 2011	55.11	56.82	55.11	56.40
4900	NASDAQ	COKE	Tue, Nov 1, 2011	55.17	56.00	54.62	55.09
4899	NASDAQ	COKE	Mon, Oct 31, 2011	56.46	57.18	55.94	56.12
4898	NASDAQ	COKE	Fri, Oct 28, 2011	58.13	58.48	56.40	56.62
4897	NASDAQ	COKE	Thu, Oct 27, 2011	57.79	58.79	57.09	58.45
4896	NASDAQ	COKE	Wed, Oct 26, 2011	56.10	57.14	55.55	56.29
4895	NASDAQ	COKE	Tue, Oct 25, 2011	57.37	57.37	55.52	55.52
4894	NASDAQ	COKE	Mon, Oct 24, 2011	57.00	57.81	56.27	57.80
4893	NASDAQ	COKE	Fri, Oct 21, 2011	56.88	57.10	56.05	56.87
4892	NASDAQ	COKE	Thu, Oct 20, 2011	56.50	56.88	55.64	55.64
4891	NASDAQ	COKE	Wed, Oct 19, 2011	57.28	57.35	55.88	56.05
4890	NASDAQ	COKE	Tue, Oct 18, 2011	55.67	57.35	55.49	57.09
4889	NASDAQ	COKE	Mon, Oct 17, 2011	57.35	57.35	54.37	55.19
4888	NASDAQ	COKE	Fri, Oct 14, 2011	56.58	57.74	56.05	57.35
4887	NASDAQ	COKE	Thu, Oct 13, 2011	56.50	56.50	55.02	55.90
4886	NASDAQ	COKE	Wed, Oct 12, 2011	54.74	56.91	54.49	56.58
4885	NASDAQ	COKE	Tue, Oct 11, 2011	53.37	54.39	53.32	54.29
4884	NASDAQ	COKE	Mon, Oct 10, 2011	53.00	53.89	52.19	53.87
4883	NASDAQ	COKE	Fri, Oct 7, 2011	53.72	53.76	51.78	52.17
4882	NASDAQ	COKE	Thu, Oct 6, 2011	52.68	53.41	51.65	53.28
4881	NASDAQ	COKE	Wed, Oct 5, 2011	52.72	52.96	50.99	52.48
4880	NASDAQ	COKE	Tue, Oct 4, 2011	52.08	53.46	50.26	52.46
4879	NASDAQ	COKE	Mon, Oct 3, 2011	55.17	56.36	52.00	52.08
4878	NASDAQ	COKE	Fri, Sep 30, 2011	55.29	56.64	55.10	55.46
4877	NASDAQ	COKE	Thu, Sep 29, 2011	55.95	56.09	54.14	55.80
4876	NASDAQ	COKE	Wed, Sep 28, 2011	55.99	55.99	55.00	55.20
4875	NASDAQ	COKE	Tue, Sep 27, 2011	56.94	56.94	55.28	55.57
4874	NASDAQ	COKE	Mon, Sep 26, 2011	55.69	56.55	54.16	56.34
4873	NASDAQ	COKE	Fri, Sep 23, 2011	55.70	56.71	55.00	55.60
4872	NASDAQ	COKE	Thu, Sep 22, 2011	54.00	56.21	53.86	55.88
4871	NASDAQ	COKE	Wed, Sep 21, 2011	54.92	55.91	54.01	54.22
4870	NASDAQ	COKE	Tue, Sep 20, 2011	55.23	55.79	54.77	54.77
4869	NASDAQ	COKE	Mon, Sep 19, 2011	55.05	55.87	54.24	55.04
4868	NASDAQ	COKE	Fri, Sep 16, 2011	56.37	57.10	55.48	55.48
4867	NASDAQ	COKE	Thu, Sep 15, 2011	56.15	56.15	55.61	56.12
4866	NASDAQ	COKE	Wed, Sep 14, 2011	55.36	56.00	54.78	55.63
4865	NASDAQ	COKE	Tue, Sep 13, 2011	55.48	55.79	54.25	54.80
4864	NASDAQ	COKE	Mon, Sep 12, 2011	54.97	55.76	54.63	55.46
4863	NASDAQ	COKE	Fri, Sep 9, 2011	54.92	55.78	54.50	55.35
4862	NASDAQ	COKE	Thu, Sep 8, 2011	55.20	56.50	55.00	55.27
4861	NASDAQ	COKE	Wed, Sep 7, 2011	55.29	55.30	54.63	55.28
4860	NASDAQ	COKE	Tue, Sep 6, 2011	54.00	54.76	53.50	54.54
4859	NASDAQ	COKE	Fri, Sep 2, 2011	55.91	55.98	54.49	55.01
4858	NASDAQ	COKE	Thu, Sep 1, 2011	55.98	56.93	55.57	56.43
4857	NASDAQ	COKE	Wed, Aug 31, 2011	57.18	57.65	55.65	56.00
4856	NASDAQ	COKE	Tue, Aug 30, 2011	57.15	57.40	56.00	56.45
4855	NASDAQ	COKE	Mon, Aug 29, 2011	58.85	59.14	57.00	57.09
4854	NASDAQ	COKE	Fri, Aug 26, 2011	58.10	59.34	58.10	59.23
4853	NASDAQ	COKE	Thu, Aug 25, 2011	59.31	59.66	58.25	58.25
4852	NASDAQ	COKE	Wed, Aug 24, 2011	59.22	59.73	58.39	59.16
4851	NASDAQ	COKE	Tue, Aug 23, 2011	58.53	59.25	58.03	59.16
4850	NASDAQ	COKE	Mon, Aug 22, 2011	59.54	59.54	58.03	58.17
4849	NASDAQ	COKE	Fri, Aug 19, 2011	59.15	60.41	58.11	58.14
4848	NASDAQ	COKE	Thu, Aug 18, 2011	60.00	60.27	59.03	59.34
4847	NASDAQ	COKE	Wed, Aug 17, 2011	60.01	60.83	60.00	60.53
4846	NASDAQ	COKE	Tue, Aug 16, 2011	60.36	60.65	59.88	59.88
4845	NASDAQ	COKE	Mon, Aug 15, 2011	61.40	61.76	59.63	60.84
4844	NASDAQ	COKE	Fri, Aug 12, 2011	62.20	62.33	58.79	60.82
4843	NASDAQ	COKE	Thu, Aug 11, 2011	62.99	62.99	60.44	61.52
4842	NASDAQ	COKE	Wed, Aug 10, 2011	64.32	64.49	61.11	61.48
4841	NASDAQ	COKE	Tue, Aug 9, 2011	61.67	64.36	60.23	64.36
4840	NASDAQ	COKE	Mon, Aug 8, 2011	63.46	64.32	60.14	60.15
4839	NASDAQ	COKE	Fri, Aug 5, 2011	64.00	65.50	63.71	64.55
4838	NASDAQ	COKE	Thu, Aug 4, 2011	66.25	66.25	63.69	63.70
4837	NASDAQ	COKE	Wed, Aug 3, 2011	63.56	66.62	63.33	66.36
4836	NASDAQ	COKE	Tue, Aug 2, 2011	64.87	65.91	63.16	63.20
4835	NASDAQ	COKE	Mon, Aug 1, 2011	65.76	65.76	64.77	64.96
4834	NASDAQ	COKE	Fri, Jul 29, 2011	63.91	64.87	63.52	64.53
4833	NASDAQ	COKE	Thu, Jul 28, 2011	63.01	64.43	62.86	64.39
4832	NASDAQ	COKE	Wed, Jul 27, 2011	63.66	63.85	63.01	63.05
4831	NASDAQ	COKE	Tue, Jul 26, 2011	64.41	64.41	63.37	63.58
4830	NASDAQ	COKE	Mon, Jul 25, 2011	64.07	64.52	63.50	64.05
4829	NASDAQ	COKE	Fri, Jul 22, 2011	65.15	65.68	64.17	64.82
4828	NASDAQ	COKE	Thu, Jul 21, 2011	63.78	65.09	63.78	65.06
4827	NASDAQ	COKE	Wed, Jul 20, 2011	64.30	65.00	63.77	63.79
4826	NASDAQ	COKE	Tue, Jul 19, 2011	64.33	64.47	63.43	64.35
4825	NASDAQ	COKE	Mon, Jul 18, 2011	65.19	65.25	63.96	64.13
4824	NASDAQ	COKE	Fri, Jul 15, 2011	66.00	66.05	65.03	65.50
4823	NASDAQ	COKE	Thu, Jul 14, 2011	67.45	67.48	65.76	65.78
4822	NASDAQ	COKE	Wed, Jul 13, 2011	67.35	67.96	66.74	67.40
4821	NASDAQ	COKE	Tue, Jul 12, 2011	68.01	68.90	67.26	67.27
4820	NASDAQ	COKE	Mon, Jul 11, 2011	68.03	68.74	67.26	67.77
4819	NASDAQ	COKE	Fri, Jul 8, 2011	69.07	69.28	67.66	68.48
4818	NASDAQ	COKE	Thu, Jul 7, 2011	69.67	69.90	69.00	69.56
4817	NASDAQ	COKE	Wed, Jul 6, 2011	67.58	69.92	67.26	69.03
4816	NASDAQ	COKE	Tue, Jul 5, 2011	67.24	67.67	66.92	67.67
4815	NASDAQ	COKE	Fri, Jul 1, 2011	67.61	69.44	67.00	67.33
4814	NASDAQ	COKE	Thu, Jun 30, 2011	67.96	68.00	67.38	67.66
4813	NASDAQ	COKE	Wed, Jun 29, 2011	67.50	67.99	66.95	67.58
4812	NASDAQ	COKE	Tue, Jun 28, 2011	67.62	67.70	67.09	67.55
4811	NASDAQ	COKE	Mon, Jun 27, 2011	67.57	67.74	67.00	67.40
4810	NASDAQ	COKE	Fri, Jun 24, 2011	68.44	68.44	67.34	67.84
4809	NASDAQ	COKE	Thu, Jun 23, 2011	68.90	69.23	67.09	68.29
4808	NASDAQ	COKE	Wed, Jun 22, 2011	69.70	69.95	68.51	69.65
4807	NASDAQ	COKE	Tue, Jun 21, 2011	69.44	69.95	68.92	69.87
4806	NASDAQ	COKE	Mon, Jun 20, 2011	68.75	69.47	68.52	68.88
4805	NASDAQ	COKE	Fri, Jun 17, 2011	69.02	69.95	68.37	68.47
4804	NASDAQ	COKE	Thu, Jun 16, 2011	66.57	68.94	66.17	68.77
4803	NASDAQ	COKE	Wed, Jun 15, 2011	67.56	67.93	66.30	66.61
4802	NASDAQ	COKE	Tue, Jun 14, 2011	67.01	68.05	66.75	68.05
4801	NASDAQ	COKE	Mon, Jun 13, 2011	67.66	67.79	66.33	66.38
4800	NASDAQ	COKE	Fri, Jun 10, 2011	67.65	68.08	66.10	67.24
4799	NASDAQ	COKE	Thu, Jun 9, 2011	67.58	68.39	67.49	67.69
4798	NASDAQ	COKE	Wed, Jun 8, 2011	68.13	69.43	67.46	67.48
4797	NASDAQ	COKE	Tue, Jun 7, 2011	68.10	68.98	67.86	68.55
4796	NASDAQ	COKE	Mon, Jun 6, 2011	67.60	68.27	67.14	67.88
4795	NASDAQ	COKE	Fri, Jun 3, 2011	68.34	68.80	67.43	67.69
4794	NASDAQ	COKE	Thu, Jun 2, 2011	65.48	69.09	65.48	68.80
4793	NASDAQ	COKE	Wed, Jun 1, 2011	67.61	68.03	64.97	65.03
4792	NASDAQ	COKE	Tue, May 31, 2011	68.99	69.00	67.30	67.49
4791	NASDAQ	COKE	Fri, May 27, 2011	68.60	68.99	68.50	68.99
4790	NASDAQ	COKE	Thu, May 26, 2011	68.72	68.84	67.60	68.60
4789	NASDAQ	COKE	Wed, May 25, 2011	68.48	68.78	67.89	68.70
4788	NASDAQ	COKE	Tue, May 24, 2011	69.00	69.00	68.25	68.44
4787	NASDAQ	COKE	Mon, May 23, 2011	68.25	69.39	67.07	68.70
4786	NASDAQ	COKE	Fri, May 20, 2011	68.50	69.57	68.50	68.88
4785	NASDAQ	COKE	Thu, May 19, 2011	69.04	69.62	68.63	68.84
4784	NASDAQ	COKE	Wed, May 18, 2011	68.48	69.22	68.42	68.73
4783	NASDAQ	COKE	Tue, May 17, 2011	68.22	69.00	68.15	68.61
4782	NASDAQ	COKE	Mon, May 16, 2011	68.72	69.49	68.25	68.25
4781	NASDAQ	COKE	Fri, May 13, 2011	69.25	69.51	68.41	68.73
4780	NASDAQ	COKE	Thu, May 12, 2011	68.57	69.50	68.57	69.15
4779	NASDAQ	COKE	Wed, May 11, 2011	70.21	70.21	67.73	68.82
4778	NASDAQ	COKE	Tue, May 10, 2011	69.00	70.34	68.87	69.86
4777	NASDAQ	COKE	Mon, May 9, 2011	66.48	68.86	66.48	68.84
4776	NASDAQ	COKE	Fri, May 6, 2011	67.57	67.85	65.92	66.33
4775	NASDAQ	COKE	Thu, May 5, 2011	67.54	67.61	65.81	66.74
4774	NASDAQ	COKE	Wed, May 4, 2011	68.26	68.81	67.44	67.48
4773	NASDAQ	COKE	Tue, May 3, 2011	69.84	70.00	68.41	68.53
4772	NASDAQ	COKE	Mon, May 2, 2011	70.60	70.60	69.50	69.68
4771	NASDAQ	COKE	Fri, Apr 29, 2011	70.53	71.76	70.24	70.45
4770	NASDAQ	COKE	Thu, Apr 28, 2011	69.77	70.60	69.00	70.53
4769	NASDAQ	COKE	Wed, Apr 27, 2011	71.59	72.14	70.65	70.76
4768	NASDAQ	COKE	Tue, Apr 26, 2011	71.70	72.55	71.13	71.36
4767	NASDAQ	COKE	Mon, Apr 25, 2011	70.95	71.62	68.63	71.62
4766	NASDAQ	COKE	Thu, Apr 21, 2011	71.89	71.89	69.21	70.73
4765	NASDAQ	COKE	Wed, Apr 20, 2011	72.95	73.15	71.41	71.62
4764	NASDAQ	COKE	Tue, Apr 19, 2011	71.46	72.56	71.25	72.31
4763	NASDAQ	COKE	Mon, Apr 18, 2011	71.53	71.63	70.53	71.39
4762	NASDAQ	COKE	Fri, Apr 15, 2011	71.35	72.63	70.15	72.20
4761	NASDAQ	COKE	Thu, Apr 14, 2011	72.15	73.74	70.51	71.50
4760	NASDAQ	COKE	Wed, Apr 13, 2011	75.69	76.05	71.83	72.17
4759	NASDAQ	COKE	Tue, Apr 12, 2011	75.11	76.32	75.11	75.53
4758	NASDAQ	COKE	Mon, Apr 11, 2011	76.22	76.22	74.75	75.23
4757	NASDAQ	COKE	Fri, Apr 8, 2011	74.73	76.23	73.94	75.70
4756	NASDAQ	COKE	Thu, Apr 7, 2011	74.44	75.76	72.38	74.15
4755	NASDAQ	COKE	Wed, Apr 6, 2011	73.03	74.58	70.00	73.65
4754	NASDAQ	COKE	Tue, Apr 5, 2011	68.60	72.39	67.13	71.93
4753	NASDAQ	COKE	Mon, Apr 4, 2011	67.04	68.74	66.50	68.61
4752	NASDAQ	COKE	Fri, Apr 1, 2011	66.88	67.38	66.20	66.79
4751	NASDAQ	COKE	Thu, Mar 31, 2011	65.71	67.00	65.31	66.84
4750	NASDAQ	COKE	Wed, Mar 30, 2011	65.57	65.79	64.76	65.76
4749	NASDAQ	COKE	Tue, Mar 29, 2011	64.97	65.47	64.64	65.47
4748	NASDAQ	COKE	Mon, Mar 28, 2011	65.82	65.98	64.51	65.16
4747	NASDAQ	COKE	Fri, Mar 25, 2011	65.73	66.82	65.27	65.52
4746	NASDAQ	COKE	Thu, Mar 24, 2011	65.30	65.90	65.28	65.75
4745	NASDAQ	COKE	Wed, Mar 23, 2011	63.63	65.38	63.48	65.26
4744	NASDAQ	COKE	Tue, Mar 22, 2011	63.00	63.99	61.95	63.91
4743	NASDAQ	COKE	Mon, Mar 21, 2011	61.19	62.68	61.07	62.65
4742	NASDAQ	COKE	Fri, Mar 18, 2011	60.36	61.49	59.87	61.04
4741	NASDAQ	COKE	Thu, Mar 17, 2011	59.95	60.72	59.45	60.02
4740	NASDAQ	COKE	Wed, Mar 16, 2011	59.23	59.63	58.94	59.30
4739	NASDAQ	COKE	Tue, Mar 15, 2011	58.75	59.33	58.75	59.10
4738	NASDAQ	COKE	Mon, Mar 14, 2011	58.97	59.85	58.50	59.25
4737	NASDAQ	COKE	Fri, Mar 11, 2011	59.01	59.96	59.01	59.05
4736	NASDAQ	COKE	Thu, Mar 10, 2011	59.98	59.98	59.02	59.26
4735	NASDAQ	COKE	Wed, Mar 9, 2011	59.10	59.92	59.06	59.39
4734	NASDAQ	COKE	Tue, Mar 8, 2011	58.83	59.46	58.73	59.46
4733	NASDAQ	COKE	Mon, Mar 7, 2011	59.25	59.30	58.33	58.66
4732	NASDAQ	COKE	Fri, Mar 4, 2011	58.38	59.09	58.31	59.09
4731	NASDAQ	COKE	Thu, Mar 3, 2011	57.99	58.36	57.64	58.36
4730	NASDAQ	COKE	Wed, Mar 2, 2011	57.03	57.83	57.00	57.56
4729	NASDAQ	COKE	Tue, Mar 1, 2011	57.92	58.00	55.52	57.31
4728	NASDAQ	COKE	Mon, Feb 28, 2011	56.16	57.70	55.93	57.70
4727	NASDAQ	COKE	Fri, Feb 25, 2011	55.28	55.68	55.07	55.68
4726	NASDAQ	COKE	Thu, Feb 24, 2011	55.25	55.45	55.00	55.29
4725	NASDAQ	COKE	Wed, Feb 23, 2011	54.89	55.36	54.89	55.04
4724	NASDAQ	COKE	Tue, Feb 22, 2011	54.97	55.45	54.75	55.02
4723	NASDAQ	COKE	Fri, Feb 18, 2011	55.37	55.50	54.76	55.13
4722	NASDAQ	COKE	Thu, Feb 17, 2011	54.60	55.35	54.29	55.17
4721	NASDAQ	COKE	Wed, Feb 16, 2011	54.98	54.98	54.33	54.68
4720	NASDAQ	COKE	Tue, Feb 15, 2011	54.76	54.96	54.55	54.74
4719	NASDAQ	COKE	Mon, Feb 14, 2011	55.33	55.47	54.63	54.70
4718	NASDAQ	COKE	Fri, Feb 11, 2011	54.58	55.22	54.14	55.22
4717	NASDAQ	COKE	Thu, Feb 10, 2011	53.54	55.00	53.54	54.81
4716	NASDAQ	COKE	Wed, Feb 9, 2011	54.50	54.87	53.40	53.95
4715	NASDAQ	COKE	Tue, Feb 8, 2011	54.00	54.09	53.35	54.01
4714	NASDAQ	COKE	Mon, Feb 7, 2011	53.42	54.28	53.10	53.97
4713	NASDAQ	COKE	Fri, Feb 4, 2011	53.83	53.94	52.80	53.16
4712	NASDAQ	COKE	Thu, Feb 3, 2011	54.99	55.09	53.77	53.83
4711	NASDAQ	COKE	Wed, Feb 2, 2011	55.55	55.84	54.81	54.97
4710	NASDAQ	COKE	Tue, Feb 1, 2011	54.46	55.69	54.46	55.33
4709	NASDAQ	COKE	Mon, Jan 31, 2011	53.90	54.83	53.61	54.02
4708	NASDAQ	COKE	Fri, Jan 28, 2011	55.22	55.50	53.21	53.41
4707	NASDAQ	COKE	Thu, Jan 27, 2011	55.67	55.76	54.90	55.00
4706	NASDAQ	COKE	Wed, Jan 26, 2011	54.89	55.67	54.45	55.61
4705	NASDAQ	COKE	Tue, Jan 25, 2011	55.66	55.69	54.31	54.72
4704	NASDAQ	COKE	Mon, Jan 24, 2011	54.56	55.87	54.56	55.77
4703	NASDAQ	COKE	Fri, Jan 21, 2011	55.01	56.33	54.34	54.36
4702	NASDAQ	COKE	Thu, Jan 20, 2011	55.00	55.69	54.55	54.73
4701	NASDAQ	COKE	Wed, Jan 19, 2011	56.15	56.15	54.27	54.51
4700	NASDAQ	COKE	Tue, Jan 18, 2011	56.47	56.47	55.81	56.12
4699	NASDAQ	COKE	Fri, Jan 14, 2011	56.08	56.26	55.69	56.04
4698	NASDAQ	COKE	Thu, Jan 13, 2011	56.30	56.30	55.98	56.02
4697	NASDAQ	COKE	Wed, Jan 12, 2011	56.22	56.22	55.81	56.07
4696	NASDAQ	COKE	Tue, Jan 11, 2011	55.90	55.90	55.19	55.83
4695	NASDAQ	COKE	Mon, Jan 10, 2011	56.08	56.16	55.55	55.78
4694	NASDAQ	COKE	Fri, Jan 7, 2011	56.03	56.25	55.63	56.00
4693	NASDAQ	COKE	Thu, Jan 6, 2011	56.75	56.75	55.50	56.06
4692	NASDAQ	COKE	Wed, Jan 5, 2011	56.63	57.07	56.36	56.70
4691	NASDAQ	COKE	Tue, Jan 4, 2011	57.26	57.29	56.42	56.44
4690	NASDAQ	COKE	Mon, Jan 3, 2011	55.74	57.13	55.05	56.95
4689	NASDAQ	COKE	Fri, Dec 31, 2010	56.11	56.30	54.91	55.58
4688	NASDAQ	COKE	Thu, Dec 30, 2010	56.63	56.63	56.12	56.12
4687	NASDAQ	COKE	Wed, Dec 29, 2010	57.00	57.32	56.50	56.57
4686	NASDAQ	COKE	Tue, Dec 28, 2010	57.16	57.20	56.86	56.95
4685	NASDAQ	COKE	Mon, Dec 27, 2010	56.79	57.50	56.50	57.31
4684	NASDAQ	COKE	Thu, Dec 23, 2010	57.06	57.66	56.18	56.86
4683	NASDAQ	COKE	Wed, Dec 22, 2010	57.59	57.59	56.51	57.15
4682	NASDAQ	COKE	Tue, Dec 21, 2010	57.75	57.94	57.43	57.66
4681	NASDAQ	COKE	Mon, Dec 20, 2010	57.76	58.00	57.50	57.68
4680	NASDAQ	COKE	Fri, Dec 17, 2010	57.97	58.18	57.41	57.84
4679	NASDAQ	COKE	Thu, Dec 16, 2010	57.00	58.25	56.81	58.07
4678	NASDAQ	COKE	Wed, Dec 15, 2010	57.85	58.49	56.89	56.89
4677	NASDAQ	COKE	Tue, Dec 14, 2010	58.78	58.78	57.86	58.01
4676	NASDAQ	COKE	Mon, Dec 13, 2010	58.71	58.87	58.35	58.35
4675	NASDAQ	COKE	Fri, Dec 10, 2010	58.70	58.86	58.40	58.78
4674	NASDAQ	COKE	Thu, Dec 9, 2010	59.16	59.16	58.35	58.45
4673	NASDAQ	COKE	Wed, Dec 8, 2010	59.00	59.12	58.59	58.96
4672	NASDAQ	COKE	Tue, Dec 7, 2010	59.27	59.47	58.76	58.92
4671	NASDAQ	COKE	Mon, Dec 6, 2010	58.78	60.46	58.15	58.52
4670	NASDAQ	COKE	Fri, Dec 3, 2010	57.69	59.25	57.69	59.13
4669	NASDAQ	COKE	Thu, Dec 2, 2010	57.81	58.56	57.56	58.17
4668	NASDAQ	COKE	Wed, Dec 1, 2010	59.39	59.39	58.01	58.47
4667	NASDAQ	COKE	Tue, Nov 30, 2010	58.99	58.99	57.92	58.50
4666	NASDAQ	COKE	Mon, Nov 29, 2010	57.60	59.00	57.60	58.89
4665	NASDAQ	COKE	Fri, Nov 26, 2010	57.57	58.22	57.37	58.05
4664	NASDAQ	COKE	Wed, Nov 24, 2010	58.35	58.35	57.94	58.00
4663	NASDAQ	COKE	Tue, Nov 23, 2010	58.37	58.37	57.92	58.02
4662	NASDAQ	COKE	Mon, Nov 22, 2010	57.61	58.66	57.61	58.62
4661	NASDAQ	COKE	Fri, Nov 19, 2010	58.30	58.30	56.80	58.00
4660	NASDAQ	COKE	Thu, Nov 18, 2010	58.38	58.65	57.69	58.28
4659	NASDAQ	COKE	Wed, Nov 17, 2010	58.19	58.19	57.51	57.85
4658	NASDAQ	COKE	Tue, Nov 16, 2010	57.21	58.50	57.00	58.24
4657	NASDAQ	COKE	Mon, Nov 15, 2010	56.53	58.00	56.22	57.65
4656	NASDAQ	COKE	Fri, Nov 12, 2010	55.67	56.19	54.40	56.04
4655	NASDAQ	COKE	Thu, Nov 11, 2010	56.44	56.68	54.75	55.95
4654	NASDAQ	COKE	Wed, Nov 10, 2010	55.82	56.71	55.82	56.71
4653	NASDAQ	COKE	Tue, Nov 9, 2010	56.48	56.48	54.10	55.42
4652	NASDAQ	COKE	Mon, Nov 8, 2010	55.77	56.26	55.09	56.26
4651	NASDAQ	COKE	Fri, Nov 5, 2010	55.71	55.72	55.01	55.70
4650	NASDAQ	COKE	Thu, Nov 4, 2010	55.50	55.65	54.82	55.34
4649	NASDAQ	COKE	Wed, Nov 3, 2010	55.07	55.50	54.66	54.95
4648	NASDAQ	COKE	Tue, Nov 2, 2010	54.09	55.32	53.78	55.27
4647	NASDAQ	COKE	Mon, Nov 1, 2010	53.74	53.95	53.30	53.44
4646	NASDAQ	COKE	Fri, Oct 29, 2010	53.79	53.79	53.32	53.32
4645	NASDAQ	COKE	Thu, Oct 28, 2010	53.79	54.22	53.30	53.91
4644	NASDAQ	COKE	Wed, Oct 27, 2010	54.45	54.45	53.40	53.49
4643	NASDAQ	COKE	Tue, Oct 26, 2010	53.68	54.46	53.22	54.46
4642	NASDAQ	COKE	Mon, Oct 25, 2010	53.93	53.93	53.51	53.75
4641	NASDAQ	COKE	Fri, Oct 22, 2010	53.51	53.81	53.06	53.46
4640	NASDAQ	COKE	Thu, Oct 21, 2010	54.55	54.55	53.00	53.50
4639	NASDAQ	COKE	Wed, Oct 20, 2010	54.00	54.93	53.58	54.49
4638	NASDAQ	COKE	Tue, Oct 19, 2010	53.98	54.49	53.45	53.60
4637	NASDAQ	COKE	Mon, Oct 18, 2010	53.61	54.46	53.46	53.98
4636	NASDAQ	COKE	Fri, Oct 15, 2010	53.96	53.96	53.26	53.70
4635	NASDAQ	COKE	Thu, Oct 14, 2010	53.64	53.88	52.78	53.35
4634	NASDAQ	COKE	Wed, Oct 13, 2010	53.10	53.93	52.88	53.49
4633	NASDAQ	COKE	Tue, Oct 12, 2010	53.18	53.29	52.56	53.12
4632	NASDAQ	COKE	Mon, Oct 11, 2010	53.70	54.05	53.26	53.58
4631	NASDAQ	COKE	Fri, Oct 8, 2010	53.48	53.92	53.14	53.86
4630	NASDAQ	COKE	Thu, Oct 7, 2010	54.60	54.60	53.47	53.47
4629	NASDAQ	COKE	Wed, Oct 6, 2010	54.10	54.58	54.04	54.29
4628	NASDAQ	COKE	Tue, Oct 5, 2010	53.34	54.49	52.75	54.33
4627	NASDAQ	COKE	Mon, Oct 4, 2010	52.87	53.27	52.67	52.67
4626	NASDAQ	COKE	Fri, Oct 1, 2010	52.88	53.37	52.60	52.94
4625	NASDAQ	COKE	Thu, Sep 30, 2010	53.27	53.40	52.54	52.93
4624	NASDAQ	COKE	Wed, Sep 29, 2010	52.64	53.46	52.34	53.10
4623	NASDAQ	COKE	Tue, Sep 28, 2010	52.34	52.92	51.89	52.79
4622	NASDAQ	COKE	Mon, Sep 27, 2010	51.45	52.07	50.79	51.90
4621	NASDAQ	COKE	Fri, Sep 24, 2010	51.17	51.47	50.75	51.47
4620	NASDAQ	COKE	Thu, Sep 23, 2010	50.80	51.24	50.66	50.68
4619	NASDAQ	COKE	Wed, Sep 22, 2010	50.92	51.28	50.52	51.00
4618	NASDAQ	COKE	Tue, Sep 21, 2010	51.30	51.49	50.58	51.23
4617	NASDAQ	COKE	Mon, Sep 20, 2010	50.65	51.49	50.53	51.49
4616	NASDAQ	COKE	Fri, Sep 17, 2010	51.12	51.12	50.40	50.40
4615	NASDAQ	COKE	Thu, Sep 16, 2010	51.20	51.67	50.50	50.55
4614	NASDAQ	COKE	Wed, Sep 15, 2010	51.20	51.79	50.50	51.52
4613	NASDAQ	COKE	Tue, Sep 14, 2010	51.84	51.84	51.36	51.63
4612	NASDAQ	COKE	Mon, Sep 13, 2010	51.70	51.99	51.35	51.87
4611	NASDAQ	COKE	Fri, Sep 10, 2010	51.30	51.70	51.00	51.48
4610	NASDAQ	COKE	Thu, Sep 9, 2010	51.43	51.43	50.50	51.02
4609	NASDAQ	COKE	Wed, Sep 8, 2010	50.34	51.23	50.13	50.79
4608	NASDAQ	COKE	Tue, Sep 7, 2010	50.85	50.85	49.91	50.08
4607	NASDAQ	COKE	Fri, Sep 3, 2010	51.47	51.47	50.44	50.90
4606	NASDAQ	COKE	Thu, Sep 2, 2010	50.93	51.08	50.21	50.83
4605	NASDAQ	COKE	Wed, Sep 1, 2010	50.07	50.99	49.83	50.93
4604	NASDAQ	COKE	Tue, Aug 31, 2010	49.75	50.60	49.00	49.73
4603	NASDAQ	COKE	Mon, Aug 30, 2010	51.52	51.52	49.32	49.60
4602	NASDAQ	COKE	Fri, Aug 27, 2010	51.39	51.61	50.57	51.61
4601	NASDAQ	COKE	Thu, Aug 26, 2010	51.42	51.47	50.44	50.62
4600	NASDAQ	COKE	Wed, Aug 25, 2010	50.25	51.41	49.82	51.41
4599	NASDAQ	COKE	Tue, Aug 24, 2010	48.43	50.75	48.05	50.44
4598	NASDAQ	COKE	Mon, Aug 23, 2010	50.14	50.29	48.51	48.68
4597	NASDAQ	COKE	Fri, Aug 20, 2010	49.50	50.24	49.41	50.13
4596	NASDAQ	COKE	Thu, Aug 19, 2010	50.29	50.37	49.50	49.50
4595	NASDAQ	COKE	Wed, Aug 18, 2010	50.51	50.64	50.05	50.45
4594	NASDAQ	COKE	Tue, Aug 17, 2010	50.39	50.75	49.98	50.40
4593	NASDAQ	COKE	Mon, Aug 16, 2010	49.33	50.12	49.01	50.11
4592	NASDAQ	COKE	Fri, Aug 13, 2010	49.80	49.96	49.09	49.30
4591	NASDAQ	COKE	Thu, Aug 12, 2010	49.39	49.99	48.89	49.56
4590	NASDAQ	COKE	Wed, Aug 11, 2010	50.03	50.63	49.37	49.55
4589	NASDAQ	COKE	Tue, Aug 10, 2010	51.00	51.71	50.58	50.84
4588	NASDAQ	COKE	Mon, Aug 9, 2010	51.46	51.96	50.46	51.49
4587	NASDAQ	COKE	Fri, Aug 6, 2010	50.33	50.97	49.99	50.90
4586	NASDAQ	COKE	Thu, Aug 5, 2010	51.58	51.58	50.50	50.50
4585	NASDAQ	COKE	Wed, Aug 4, 2010	51.11	51.50	50.95	51.39
4584	NASDAQ	COKE	Tue, Aug 3, 2010	51.35	52.00	51.02	51.14
4583	NASDAQ	COKE	Mon, Aug 2, 2010	52.41	54.60	51.31	51.68
4582	NASDAQ	COKE	Fri, Jul 30, 2010	50.95	51.93	50.37	51.60
4581	NASDAQ	COKE	Thu, Jul 29, 2010	52.24	52.90	51.49	51.59
4580	NASDAQ	COKE	Wed, Jul 28, 2010	52.42	52.93	51.66	51.69
4579	NASDAQ	COKE	Tue, Jul 27, 2010	53.72	53.72	52.17	52.26
4578	NASDAQ	COKE	Mon, Jul 26, 2010	52.56	53.68	52.05	53.63
4577	NASDAQ	COKE	Fri, Jul 23, 2010	51.45	52.87	50.51	52.18
4576	NASDAQ	COKE	Thu, Jul 22, 2010	50.89	51.54	50.33	51.51
4575	NASDAQ	COKE	Wed, Jul 21, 2010	51.45	51.58	50.06	50.25
4574	NASDAQ	COKE	Tue, Jul 20, 2010	49.71	51.50	49.51	51.34
4573	NASDAQ	COKE	Mon, Jul 19, 2010	50.53	50.94	49.66	50.32
4572	NASDAQ	COKE	Fri, Jul 16, 2010	49.99	50.75	49.99	50.25
4571	NASDAQ	COKE	Thu, Jul 15, 2010	51.12	51.49	50.14	50.40
4570	NASDAQ	COKE	Wed, Jul 14, 2010	49.82	51.04	49.31	50.96
4569	NASDAQ	COKE	Tue, Jul 13, 2010	49.04	50.28	48.88	50.07
4568	NASDAQ	COKE	Mon, Jul 12, 2010	48.62	49.05	48.31	48.45
4567	NASDAQ	COKE	Fri, Jul 9, 2010	48.33	49.17	48.08	49.07
4566	NASDAQ	COKE	Thu, Jul 8, 2010	48.25	48.25	47.32	48.21
4565	NASDAQ	COKE	Wed, Jul 7, 2010	46.25	47.76	45.73	47.75
4564	NASDAQ	COKE	Tue, Jul 6, 2010	46.98	46.99	45.51	45.92
4563	NASDAQ	COKE	Fri, Jul 2, 2010	47.30	47.30	46.07	46.24
4562	NASDAQ	COKE	Thu, Jul 1, 2010	47.76	48.19	46.49	46.72
4561	NASDAQ	COKE	Wed, Jun 30, 2010	48.05	48.77	47.68	47.92
4560	NASDAQ	COKE	Tue, Jun 29, 2010	48.04	48.42	47.51	47.84
4559	NASDAQ	COKE	Mon, Jun 28, 2010	48.78	49.08	48.02	48.36
4558	NASDAQ	COKE	Fri, Jun 25, 2010	48.48	49.08	47.64	48.55
4557	NASDAQ	COKE	Thu, Jun 24, 2010	49.37	50.28	48.14	48.23
4556	NASDAQ	COKE	Wed, Jun 23, 2010	49.90	49.90	49.06	49.40
4555	NASDAQ	COKE	Tue, Jun 22, 2010	49.93	50.71	49.41	49.55
4554	NASDAQ	COKE	Mon, Jun 21, 2010	50.65	51.41	49.28	49.74
4553	NASDAQ	COKE	Fri, Jun 18, 2010	51.21	51.21	50.02	50.37
4552	NASDAQ	COKE	Thu, Jun 17, 2010	51.16	51.16	50.03	50.88
4551	NASDAQ	COKE	Wed, Jun 16, 2010	50.97	51.58	50.21	50.42
4550	NASDAQ	COKE	Tue, Jun 15, 2010	51.11	51.57	50.80	51.09
4549	NASDAQ	COKE	Mon, Jun 14, 2010	50.55	51.58	50.33	50.58
4548	NASDAQ	COKE	Fri, Jun 11, 2010	48.25	50.32	47.82	50.32
4547	NASDAQ	COKE	Thu, Jun 10, 2010	48.48	48.66	47.75	48.47
4546	NASDAQ	COKE	Wed, Jun 9, 2010	47.89	48.17	47.18	47.53
4545	NASDAQ	COKE	Tue, Jun 8, 2010	47.71	48.31	46.94	47.40
4544	NASDAQ	COKE	Mon, Jun 7, 2010	49.13	49.13	47.69	47.69
4543	NASDAQ	COKE	Fri, Jun 4, 2010	49.50	49.82	48.52	48.65
4542	NASDAQ	COKE	Thu, Jun 3, 2010	49.81	50.80	49.00	50.03
4541	NASDAQ	COKE	Wed, Jun 2, 2010	48.66	49.69	48.00	49.41
4540	NASDAQ	COKE	Tue, Jun 1, 2010	49.23	49.24	47.90	48.13
4539	NASDAQ	COKE	Fri, May 28, 2010	51.50	51.50	49.74	49.76
4538	NASDAQ	COKE	Thu, May 27, 2010	50.80	51.60	50.07	51.49
4537	NASDAQ	COKE	Wed, May 26, 2010	50.23	51.16	49.82	49.83
4536	NASDAQ	COKE	Tue, May 25, 2010	50.05	50.97	49.28	49.79
4535	NASDAQ	COKE	Mon, May 24, 2010	51.82	52.63	50.38	50.63
4534	NASDAQ	COKE	Fri, May 21, 2010	50.17	52.82	50.07	51.60
4533	NASDAQ	COKE	Thu, May 20, 2010	50.96	51.44	50.09	50.51
4532	NASDAQ	COKE	Wed, May 19, 2010	52.01	52.19	51.06	51.65
4531	NASDAQ	COKE	Tue, May 18, 2010	52.06	52.40	51.60	52.01
4530	NASDAQ	COKE	Mon, May 17, 2010	53.34	53.34	51.40	51.79
4529	NASDAQ	COKE	Fri, May 14, 2010	55.01	55.12	52.77	52.92
4528	NASDAQ	COKE	Thu, May 13, 2010	56.30	56.30	54.85	55.41
4527	NASDAQ	COKE	Wed, May 12, 2010	56.33	56.47	55.97	56.32
4526	NASDAQ	COKE	Tue, May 11, 2010	56.00	56.12	55.21	55.94
4525	NASDAQ	COKE	Mon, May 10, 2010	56.55	56.55	55.44	56.53
4524	NASDAQ	COKE	Fri, May 7, 2010	55.03	56.00	54.25	54.53
4523	NASDAQ	COKE	Thu, May 6, 2010	55.27	56.20	53.78	55.50
4522	NASDAQ	COKE	Wed, May 5, 2010	54.45	55.64	54.45	55.22
4521	NASDAQ	COKE	Tue, May 4, 2010	55.14	55.54	54.00	55.25
4520	NASDAQ	COKE	Mon, May 3, 2010	55.08	56.43	55.03	55.38
4519	NASDAQ	COKE	Fri, Apr 30, 2010	56.06	56.11	54.27	55.08
4518	NASDAQ	COKE	Thu, Apr 29, 2010	55.39	55.92	54.79	55.89
4517	NASDAQ	COKE	Wed, Apr 28, 2010	55.34	56.53	54.66	54.76
4516	NASDAQ	COKE	Tue, Apr 27, 2010	54.68	55.57	54.26	54.95
4515	NASDAQ	COKE	Mon, Apr 26, 2010	54.89	56.50	54.27	55.19
4514	NASDAQ	COKE	Fri, Apr 23, 2010	54.78	54.80	54.14	54.53
4513	NASDAQ	COKE	Thu, Apr 22, 2010	55.76	56.30	53.67	54.77
4512	NASDAQ	COKE	Wed, Apr 21, 2010	57.00	57.24	55.67	56.31
4511	NASDAQ	COKE	Tue, Apr 20, 2010	56.58	56.99	56.29	56.88
4510	NASDAQ	COKE	Mon, Apr 19, 2010	56.65	57.05	56.13	56.29
4509	NASDAQ	COKE	Fri, Apr 16, 2010	58.60	58.60	56.62	56.64
4508	NASDAQ	COKE	Thu, Apr 15, 2010	58.54	58.67	58.07	58.54
4507	NASDAQ	COKE	Wed, Apr 14, 2010	56.74	59.38	56.28	58.79
4506	NASDAQ	COKE	Tue, Apr 13, 2010	56.05	56.99	55.01	56.26
4505	NASDAQ	COKE	Mon, Apr 12, 2010	56.89	56.90	55.55	55.76
4504	NASDAQ	COKE	Fri, Apr 9, 2010	57.43	57.83	56.60	56.79
4503	NASDAQ	COKE	Thu, Apr 8, 2010	58.22	58.22	57.17	57.27
4502	NASDAQ	COKE	Wed, Apr 7, 2010	58.51	58.89	58.02	58.27
4501	NASDAQ	COKE	Tue, Apr 6, 2010	58.78	58.80	58.42	58.80
4500	NASDAQ	COKE	Mon, Apr 5, 2010	58.42	58.78	58.42	58.78
4499	NASDAQ	COKE	Thu, Apr 1, 2010	58.63	58.95	58.25	58.45
4498	NASDAQ	COKE	Wed, Mar 31, 2010	58.66	58.95	58.20	58.66
4497	NASDAQ	COKE	Tue, Mar 30, 2010	58.97	59.13	57.65	59.00
4496	NASDAQ	COKE	Mon, Mar 29, 2010	58.79	59.20	58.55	58.65
4495	NASDAQ	COKE	Fri, Mar 26, 2010	59.04	59.04	58.01	58.78
4494	NASDAQ	COKE	Thu, Mar 25, 2010	59.79	59.79	59.00	59.01
4493	NASDAQ	COKE	Wed, Mar 24, 2010	60.17	60.17	59.38	59.80
4492	NASDAQ	COKE	Tue, Mar 23, 2010	59.14	61.00	59.00	60.06
4491	NASDAQ	COKE	Mon, Mar 22, 2010	58.75	59.26	58.32	59.17
4490	NASDAQ	COKE	Fri, Mar 19, 2010	59.00	59.09	58.25	59.09
4489	NASDAQ	COKE	Thu, Mar 18, 2010	58.74	59.00	58.49	58.96
4488	NASDAQ	COKE	Wed, Mar 17, 2010	59.00	59.47	58.65	58.83
4487	NASDAQ	COKE	Tue, Mar 16, 2010	58.93	59.25	58.66	59.13
4486	NASDAQ	COKE	Mon, Mar 15, 2010	58.28	58.99	58.28	58.68
4485	NASDAQ	COKE	Fri, Mar 12, 2010	58.12	58.65	57.67	58.28
4484	NASDAQ	COKE	Thu, Mar 11, 2010	58.18	58.53	57.75	58.16
4483	NASDAQ	COKE	Wed, Mar 10, 2010	59.25	59.25	57.62	58.36
4482	NASDAQ	COKE	Tue, Mar 9, 2010	58.91	59.39	58.62	58.92
4481	NASDAQ	COKE	Mon, Mar 8, 2010	58.64	59.00	58.34	58.91
4480	NASDAQ	COKE	Fri, Mar 5, 2010	57.31	58.64	57.15	58.64
4479	NASDAQ	COKE	Thu, Mar 4, 2010	57.15	57.81	57.15	57.40
4478	NASDAQ	COKE	Wed, Mar 3, 2010	56.80	57.50	56.66	57.20
4477	NASDAQ	COKE	Tue, Mar 2, 2010	56.55	56.96	56.18	56.96
4476	NASDAQ	COKE	Mon, Mar 1, 2010	55.71	56.40	55.56	56.40
4475	NASDAQ	COKE	Fri, Feb 26, 2010	56.78	56.78	54.66	55.65
4474	NASDAQ	COKE	Thu, Feb 25, 2010	53.12	57.20	53.12	57.03
4473	NASDAQ	COKE	Wed, Feb 24, 2010	51.53	51.84	51.31	51.67
4472	NASDAQ	COKE	Tue, Feb 23, 2010	51.25	51.75	51.00	51.30
4471	NASDAQ	COKE	Mon, Feb 22, 2010	51.85	51.85	51.22	51.27
4470	NASDAQ	COKE	Fri, Feb 19, 2010	51.85	51.85	51.24	51.68
4469	NASDAQ	COKE	Thu, Feb 18, 2010	51.70	51.85	51.32	51.85
4468	NASDAQ	COKE	Wed, Feb 17, 2010	51.50	51.89	50.80	51.89
4467	NASDAQ	COKE	Tue, Feb 16, 2010	52.23	52.23	50.76	51.50
4466	NASDAQ	COKE	Fri, Feb 12, 2010	51.00	52.42	49.63	51.81
4465	NASDAQ	COKE	Thu, Feb 11, 2010	50.57	51.55	50.35	51.49
4464	NASDAQ	COKE	Wed, Feb 10, 2010	50.74	50.89	50.00	50.54
4463	NASDAQ	COKE	Tue, Feb 9, 2010	50.26	50.52	49.22	50.52
4462	NASDAQ	COKE	Mon, Feb 8, 2010	50.96	50.96	48.78	49.48
4461	NASDAQ	COKE	Fri, Feb 5, 2010	48.72	49.92	48.38	49.12
4460	NASDAQ	COKE	Thu, Feb 4, 2010	49.96	50.27	48.49	48.50
4459	NASDAQ	COKE	Wed, Feb 3, 2010	50.20	51.13	50.20	50.23
4458	NASDAQ	COKE	Tue, Feb 2, 2010	50.66	50.90	50.33	50.50
4457	NASDAQ	COKE	Mon, Feb 1, 2010	50.88	51.25	50.61	50.79
4456	NASDAQ	COKE	Fri, Jan 29, 2010	50.62	51.83	50.47	50.47
4455	NASDAQ	COKE	Thu, Jan 28, 2010	51.79	51.97	50.26	50.64
4454	NASDAQ	COKE	Wed, Jan 27, 2010	48.75	51.72	48.75	51.50
4453	NASDAQ	COKE	Tue, Jan 26, 2010	49.35	49.81	48.70	48.71
4452	NASDAQ	COKE	Mon, Jan 25, 2010	50.15	51.22	49.88	50.19
4451	NASDAQ	COKE	Fri, Jan 22, 2010	50.00	50.49	49.50	49.59
4450	NASDAQ	COKE	Thu, Jan 21, 2010	51.00	51.20	50.00	50.00
4449	NASDAQ	COKE	Wed, Jan 20, 2010	51.07	51.47	50.53	50.80
4448	NASDAQ	COKE	Tue, Jan 19, 2010	51.00	51.31	50.73	51.27
4447	NASDAQ	COKE	Fri, Jan 15, 2010	52.25	52.65	50.62	50.99
4446	NASDAQ	COKE	Thu, Jan 14, 2010	52.47	52.47	50.62	52.05
4445	NASDAQ	COKE	Wed, Jan 13, 2010	50.80	52.96	50.70	52.44
4444	NASDAQ	COKE	Tue, Jan 12, 2010	51.00	51.13	50.52	50.75
4443	NASDAQ	COKE	Mon, Jan 11, 2010	51.54	51.63	51.00	51.33
4442	NASDAQ	COKE	Fri, Jan 8, 2010	51.50	52.04	51.22	51.50
4441	NASDAQ	COKE	Thu, Jan 7, 2010	52.68	52.68	50.85	51.73
4440	NASDAQ	COKE	Wed, Jan 6, 2010	52.24	52.86	52.24	52.45
4439	NASDAQ	COKE	Tue, Jan 5, 2010	53.41	53.41	52.01	52.24
4438	NASDAQ	COKE	Mon, Jan 4, 2010	53.28	54.23	52.23	53.59
4437	NASDAQ	COKE	Thu, Dec 31, 2009	54.94	54.98	53.89	54.02
4436	NASDAQ	COKE	Wed, Dec 30, 2009	54.48	55.00	54.02	54.87
4435	NASDAQ	COKE	Tue, Dec 29, 2009	55.20	55.20	54.29	55.00
4434	NASDAQ	COKE	Mon, Dec 28, 2009	54.79	55.06	54.58	55.06
4433	NASDAQ	COKE	Thu, Dec 24, 2009	54.84	55.00	54.60	54.95
4432	NASDAQ	COKE	Wed, Dec 23, 2009	54.90	54.90	53.62	54.85
4431	NASDAQ	COKE	Tue, Dec 22, 2009	53.87	54.86	53.00	54.85
4430	NASDAQ	COKE	Mon, Dec 21, 2009	54.48	54.70	52.87	54.07
4429	NASDAQ	COKE	Fri, Dec 18, 2009	55.00	55.00	53.81	54.41
4428	NASDAQ	COKE	Thu, Dec 17, 2009	54.50	54.98	53.56	54.94
4427	NASDAQ	COKE	Wed, Dec 16, 2009	55.05	55.28	54.44	54.94
4426	NASDAQ	COKE	Tue, Dec 15, 2009	55.00	55.00	54.40	54.90
4425	NASDAQ	COKE	Mon, Dec 14, 2009	55.00	55.05	54.72	55.00
4424	NASDAQ	COKE	Fri, Dec 11, 2009	54.94	55.00	53.52	55.00
4423	NASDAQ	COKE	Thu, Dec 10, 2009	54.89	54.89	53.36	54.64
4422	NASDAQ	COKE	Wed, Dec 9, 2009	53.80	54.50	53.27	54.50
4421	NASDAQ	COKE	Tue, Dec 8, 2009	53.29	53.80	52.50	53.80
4420	NASDAQ	COKE	Mon, Dec 7, 2009	52.78	53.96	52.47	53.68
4419	NASDAQ	COKE	Fri, Dec 4, 2009	51.09	52.35	50.66	52.35
4418	NASDAQ	COKE	Thu, Dec 3, 2009	50.98	51.24	49.97	50.15
4417	NASDAQ	COKE	Wed, Dec 2, 2009	49.00	50.80	48.51	50.68
4416	NASDAQ	COKE	Tue, Dec 1, 2009	47.69	49.00	47.64	48.99
4415	NASDAQ	COKE	Mon, Nov 30, 2009	46.62	47.79	46.49	47.34
4414	NASDAQ	COKE	Fri, Nov 27, 2009	46.09	46.44	46.04	46.05
4413	NASDAQ	COKE	Wed, Nov 25, 2009	47.60	47.60	46.58	47.00
4412	NASDAQ	COKE	Tue, Nov 24, 2009	47.30	47.51	46.87	47.50
4411	NASDAQ	COKE	Mon, Nov 23, 2009	46.56	47.00	46.42	46.55
4410	NASDAQ	COKE	Fri, Nov 20, 2009	45.87	46.28	45.87	46.05
4409	NASDAQ	COKE	Thu, Nov 19, 2009	47.45	47.45	45.79	45.87
4408	NASDAQ	COKE	Wed, Nov 18, 2009	47.38	47.68	46.55	47.42
4407	NASDAQ	COKE	Tue, Nov 17, 2009	46.47	47.69	46.40	46.97
4406	NASDAQ	COKE	Mon, Nov 16, 2009	45.21	46.83	45.00	46.78
4405	NASDAQ	COKE	Fri, Nov 13, 2009	44.12	44.91	44.00	44.62
4404	NASDAQ	COKE	Thu, Nov 12, 2009	44.68	45.08	44.01	44.04
4403	NASDAQ	COKE	Wed, Nov 11, 2009	44.44	44.78	44.11	44.52
4402	NASDAQ	COKE	Tue, Nov 10, 2009	44.30	44.58	44.09	44.10
4401	NASDAQ	COKE	Mon, Nov 9, 2009	44.91	44.91	44.02	44.29
4400	NASDAQ	COKE	Fri, Nov 6, 2009	44.14	44.54	44.00	44.43
4399	NASDAQ	COKE	Thu, Nov 5, 2009	44.50	44.50	43.21	44.39
4398	NASDAQ	COKE	Wed, Nov 4, 2009	44.86	45.00	44.00	44.09
4397	NASDAQ	COKE	Tue, Nov 3, 2009	45.25	45.40	44.40	44.55
4396	NASDAQ	COKE	Mon, Nov 2, 2009	45.32	45.47	44.15	45.24
4395	NASDAQ	COKE	Fri, Oct 30, 2009	45.50	45.63	44.85	44.91
4394	NASDAQ	COKE	Thu, Oct 29, 2009	46.02	46.02	45.39	45.67
4393	NASDAQ	COKE	Wed, Oct 28, 2009	45.65	46.22	45.38	45.38
4392	NASDAQ	COKE	Tue, Oct 27, 2009	45.10	46.38	45.10	45.21
4391	NASDAQ	COKE	Mon, Oct 26, 2009	45.90	46.22	45.00	45.03
4390	NASDAQ	COKE	Fri, Oct 23, 2009	46.59	47.40	45.89	45.93
4389	NASDAQ	COKE	Thu, Oct 22, 2009	47.44	47.67	46.57	46.67
4388	NASDAQ	COKE	Wed, Oct 21, 2009	48.00	48.35	47.47	47.52
4387	NASDAQ	COKE	Tue, Oct 20, 2009	48.17	48.99	47.80	48.01
4386	NASDAQ	COKE	Mon, Oct 19, 2009	47.45	48.14	47.44	47.88
4385	NASDAQ	COKE	Fri, Oct 16, 2009	47.50	48.85	47.04	47.04
4384	NASDAQ	COKE	Thu, Oct 15, 2009	48.77	49.35	47.03	47.42
4383	NASDAQ	COKE	Wed, Oct 14, 2009	49.50	49.50	48.75	49.20
4382	NASDAQ	COKE	Tue, Oct 13, 2009	49.12	49.18	48.88	49.10
4381	NASDAQ	COKE	Mon, Oct 12, 2009	49.44	49.49	49.02	49.24
4380	NASDAQ	COKE	Fri, Oct 9, 2009	48.23	49.09	48.06	49.05
4379	NASDAQ	COKE	Thu, Oct 8, 2009	48.31	48.85	47.97	48.00
4378	NASDAQ	COKE	Wed, Oct 7, 2009	47.96	48.35	47.72	47.83
4377	NASDAQ	COKE	Tue, Oct 6, 2009	47.61	48.00	47.21	47.75
4376	NASDAQ	COKE	Mon, Oct 5, 2009	47.16	47.47	47.13	47.17
4375	NASDAQ	COKE	Fri, Oct 2, 2009	47.25	47.47	47.00	47.12
4374	NASDAQ	COKE	Thu, Oct 1, 2009	48.35	48.57	47.61	47.61
4373	NASDAQ	COKE	Wed, Sep 30, 2009	48.82	49.33	48.25	48.43
4372	NASDAQ	COKE	Tue, Sep 29, 2009	48.81	49.34	48.65	48.65
4371	NASDAQ	COKE	Mon, Sep 28, 2009	48.86	49.26	48.51	48.72
4370	NASDAQ	COKE	Fri, Sep 25, 2009	48.00	49.03	48.00	48.80
4369	NASDAQ	COKE	Thu, Sep 24, 2009	48.97	49.45	48.27	48.27
4368	NASDAQ	COKE	Wed, Sep 23, 2009	48.85	49.79	48.85	48.96
4367	NASDAQ	COKE	Tue, Sep 22, 2009	49.37	49.46	48.53	48.71
4366	NASDAQ	COKE	Mon, Sep 21, 2009	49.32	49.48	49.05	49.34
4365	NASDAQ	COKE	Fri, Sep 18, 2009	49.19	49.46	48.81	49.05
4364	NASDAQ	COKE	Thu, Sep 17, 2009	49.44	49.92	49.00	49.00
4363	NASDAQ	COKE	Wed, Sep 16, 2009	49.88	50.07	49.51	49.75
4362	NASDAQ	COKE	Tue, Sep 15, 2009	49.38	50.07	49.01	49.91
4361	NASDAQ	COKE	Mon, Sep 14, 2009	48.70	49.60	48.14	49.60
4360	NASDAQ	COKE	Fri, Sep 11, 2009	49.60	50.16	49.12	49.12
4359	NASDAQ	COKE	Thu, Sep 10, 2009	49.64	49.92	48.19	49.56
4358	NASDAQ	COKE	Wed, Sep 9, 2009	48.57	49.23	48.28	49.19
4357	NASDAQ	COKE	Tue, Sep 8, 2009	50.15	50.46	47.68	48.47
4356	NASDAQ	COKE	Fri, Sep 4, 2009	49.56	49.95	49.09	49.85
4355	NASDAQ	COKE	Thu, Sep 3, 2009	48.68	49.38	47.14	49.08
4354	NASDAQ	COKE	Wed, Sep 2, 2009	48.94	51.12	47.74	48.25
4353	NASDAQ	COKE	Tue, Sep 1, 2009	53.41	54.08	48.38	48.90
4352	NASDAQ	COKE	Mon, Aug 31, 2009	54.21	55.55	54.00	54.06
4351	NASDAQ	COKE	Fri, Aug 28, 2009	55.80	55.80	54.18	54.32
4350	NASDAQ	COKE	Thu, Aug 27, 2009	55.00	55.47	54.82	55.26
4349	NASDAQ	COKE	Wed, Aug 26, 2009	55.22	55.65	54.36	55.53
4348	NASDAQ	COKE	Tue, Aug 25, 2009	54.99	55.54	54.52	55.54
4347	NASDAQ	COKE	Mon, Aug 24, 2009	55.72	55.72	54.95	55.17
4346	NASDAQ	COKE	Fri, Aug 21, 2009	55.63	56.00	54.01	55.58
4345	NASDAQ	COKE	Thu, Aug 20, 2009	54.70	55.07	53.93	54.81
4344	NASDAQ	COKE	Wed, Aug 19, 2009	54.11	54.69	53.57	54.69
4343	NASDAQ	COKE	Tue, Aug 18, 2009	54.00	54.74	53.92	54.74
4342	NASDAQ	COKE	Mon, Aug 17, 2009	54.00	54.52	53.30	54.31
4341	NASDAQ	COKE	Fri, Aug 14, 2009	54.94	55.02	54.00	54.03
4340	NASDAQ	COKE	Thu, Aug 13, 2009	55.06	55.06	54.51	54.84
4339	NASDAQ	COKE	Wed, Aug 12, 2009	54.13	54.79	53.84	54.65
4338	NASDAQ	COKE	Tue, Aug 11, 2009	53.80	54.89	53.50	54.02
4337	NASDAQ	COKE	Mon, Aug 10, 2009	54.00	54.52	53.40	54.12
4336	NASDAQ	COKE	Fri, Aug 7, 2009	55.26	55.26	54.31	54.64
4335	NASDAQ	COKE	Thu, Aug 6, 2009	55.44	55.44	54.26	54.32
4334	NASDAQ	COKE	Wed, Aug 5, 2009	55.45	55.83	53.80	55.83
4333	NASDAQ	COKE	Tue, Aug 4, 2009	56.02	57.80	54.33	55.74
4332	NASDAQ	COKE	Mon, Aug 3, 2009	57.26	57.50	55.01	56.53
4331	NASDAQ	COKE	Fri, Jul 31, 2009	56.57	58.00	56.52	56.52
4330	NASDAQ	COKE	Thu, Jul 30, 2009	57.10	57.60	56.63	57.03
4329	NASDAQ	COKE	Wed, Jul 29, 2009	56.99	57.10	56.40	57.08
4328	NASDAQ	COKE	Tue, Jul 28, 2009	55.96	57.17	55.56	57.15
4327	NASDAQ	COKE	Mon, Jul 27, 2009	55.65	56.78	55.06	56.48
4326	NASDAQ	COKE	Fri, Jul 24, 2009	54.35	55.45	54.35	55.18
4325	NASDAQ	COKE	Thu, Jul 23, 2009	54.15	55.63	53.80	54.86
4324	NASDAQ	COKE	Wed, Jul 22, 2009	53.40	54.15	53.40	54.13
4323	NASDAQ	COKE	Tue, Jul 21, 2009	56.08	56.18	53.52	54.14
4322	NASDAQ	COKE	Mon, Jul 20, 2009	55.99	56.20	54.17	55.57
4321	NASDAQ	COKE	Fri, Jul 17, 2009	55.71	56.36	55.01	55.81
4320	NASDAQ	COKE	Thu, Jul 16, 2009	54.49	55.85	54.34	55.55
4319	NASDAQ	COKE	Wed, Jul 15, 2009	54.59	55.03	53.52	54.99
4318	NASDAQ	COKE	Tue, Jul 14, 2009	54.32	54.65	53.79	54.25
4317	NASDAQ	COKE	Mon, Jul 13, 2009	54.50	54.50	53.01	54.18
4316	NASDAQ	COKE	Fri, Jul 10, 2009	53.57	54.22	53.57	54.22
4315	NASDAQ	COKE	Thu, Jul 9, 2009	52.86	54.37	52.86	53.14
4314	NASDAQ	COKE	Wed, Jul 8, 2009	54.55	54.55	52.64	52.75
4313	NASDAQ	COKE	Tue, Jul 7, 2009	55.20	55.49	53.67	54.09
4312	NASDAQ	COKE	Mon, Jul 6, 2009	55.00	55.39	54.73	55.01
4311	NASDAQ	COKE	Thu, Jul 2, 2009	55.04	55.50	54.63	54.95
4310	NASDAQ	COKE	Wed, Jul 1, 2009	55.90	55.90	54.63	55.48
4309	NASDAQ	COKE	Tue, Jun 30, 2009	56.66	56.80	55.01	55.13
4308	NASDAQ	COKE	Mon, Jun 29, 2009	57.50	57.50	55.48	55.78
4307	NASDAQ	COKE	Fri, Jun 26, 2009	54.64	58.18	54.09	58.18
4306	NASDAQ	COKE	Thu, Jun 25, 2009	54.17	55.57	52.07	55.06
4305	NASDAQ	COKE	Wed, Jun 24, 2009	54.32	56.73	54.21	54.25
4304	NASDAQ	COKE	Tue, Jun 23, 2009	54.89	55.73	54.08	54.36
4303	NASDAQ	COKE	Mon, Jun 22, 2009	55.39	55.90	54.32	54.65
4302	NASDAQ	COKE	Fri, Jun 19, 2009	57.02	57.10	55.88	55.88
4301	NASDAQ	COKE	Thu, Jun 18, 2009	56.40	56.97	55.71	56.42
4300	NASDAQ	COKE	Wed, Jun 17, 2009	56.01	57.00	56.01	56.72
4299	NASDAQ	COKE	Tue, Jun 16, 2009	55.73	56.34	55.73	56.16
4298	NASDAQ	COKE	Mon, Jun 15, 2009	56.59	56.89	55.40	56.20
4297	NASDAQ	COKE	Fri, Jun 12, 2009	56.72	56.72	55.67	56.35
4296	NASDAQ	COKE	Thu, Jun 11, 2009	55.97	57.00	55.61	56.65
4295	NASDAQ	COKE	Wed, Jun 10, 2009	56.05	56.13	55.06	55.61
4294	NASDAQ	COKE	Tue, Jun 9, 2009	56.68	56.98	56.06	56.32
4293	NASDAQ	COKE	Mon, Jun 8, 2009	56.68	57.11	55.86	56.52
4292	NASDAQ	COKE	Fri, Jun 5, 2009	57.00	57.00	55.08	56.68
4291	NASDAQ	COKE	Thu, Jun 4, 2009	55.73	55.99	54.31	55.96
4290	NASDAQ	COKE	Wed, Jun 3, 2009	54.04	55.34	52.95	55.19
4289	NASDAQ	COKE	Tue, Jun 2, 2009	53.14	55.58	50.46	53.66
4288	NASDAQ	COKE	Mon, Jun 1, 2009	50.39	53.50	50.39	53.34
4287	NASDAQ	COKE	Fri, May 29, 2009	49.80	49.80	47.95	48.78
4286	NASDAQ	COKE	Thu, May 28, 2009	50.45	50.45	49.00	49.53
4285	NASDAQ	COKE	Wed, May 27, 2009	49.80	50.09	48.88	49.64
4284	NASDAQ	COKE	Tue, May 26, 2009	47.85	49.92	46.67	49.80
4283	NASDAQ	COKE	Fri, May 22, 2009	47.64	49.67	46.66	47.57
4282	NASDAQ	COKE	Thu, May 21, 2009	48.50	48.77	47.51	47.54
4281	NASDAQ	COKE	Wed, May 20, 2009	48.56	49.71	48.47	48.76
4280	NASDAQ	COKE	Tue, May 19, 2009	48.92	49.72	48.11	48.40
4279	NASDAQ	COKE	Mon, May 18, 2009	49.58	50.68	48.24	49.50
4278	NASDAQ	COKE	Fri, May 15, 2009	51.00	51.00	48.63	48.92
4277	NASDAQ	COKE	Thu, May 14, 2009	47.72	51.41	46.51	51.19
4276	NASDAQ	COKE	Wed, May 13, 2009	49.25	49.25	46.70	47.40
4275	NASDAQ	COKE	Tue, May 12, 2009	47.44	48.65	46.15	48.62
4274	NASDAQ	COKE	Mon, May 11, 2009	46.87	47.51	46.14	46.33
4273	NASDAQ	COKE	Fri, May 8, 2009	48.30	50.60	46.87	46.87
4272	NASDAQ	COKE	Thu, May 7, 2009	49.30	49.82	47.75	47.80
4271	NASDAQ	COKE	Wed, May 6, 2009	48.25	49.41	48.25	48.92
4270	NASDAQ	COKE	Tue, May 5, 2009	50.50	51.10	48.63	48.91
4269	NASDAQ	COKE	Mon, May 4, 2009	51.90	52.27	50.05	50.82
4268	NASDAQ	COKE	Fri, May 1, 2009	52.16	52.36	51.05	51.32
4267	NASDAQ	COKE	Thu, Apr 30, 2009	53.98	53.98	52.03	52.12
4266	NASDAQ	COKE	Wed, Apr 29, 2009	53.50	53.75	52.40	53.42
4265	NASDAQ	COKE	Tue, Apr 28, 2009	52.40	53.26	52.00	53.04
4264	NASDAQ	COKE	Mon, Apr 27, 2009	53.00	53.12	51.71	52.43
4263	NASDAQ	COKE	Fri, Apr 24, 2009	53.98	53.99	50.79	53.45
4262	NASDAQ	COKE	Thu, Apr 23, 2009	53.54	54.50	52.94	53.44
4261	NASDAQ	COKE	Wed, Apr 22, 2009	52.95	54.09	52.83	53.38
4260	NASDAQ	COKE	Tue, Apr 21, 2009	53.56	53.95	52.81	53.68
4259	NASDAQ	COKE	Mon, Apr 20, 2009	53.69	54.95	53.02	53.59
4258	NASDAQ	COKE	Fri, Apr 17, 2009	53.74	53.79	52.58	53.66
4257	NASDAQ	COKE	Thu, Apr 16, 2009	52.54	53.65	52.35	53.65
4256	NASDAQ	COKE	Wed, Apr 15, 2009	51.10	51.99	50.59	51.95
4255	NASDAQ	COKE	Tue, Apr 14, 2009	51.95	51.95	50.42	51.25
4254	NASDAQ	COKE	Mon, Apr 13, 2009	52.50	52.98	52.06	52.41
4253	NASDAQ	COKE	Thu, Apr 9, 2009	51.88	52.90	51.71	52.55
4252	NASDAQ	COKE	Wed, Apr 8, 2009	50.02	51.96	50.02	51.96
4251	NASDAQ	COKE	Tue, Apr 7, 2009	51.50	52.13	50.06	51.81
4250	NASDAQ	COKE	Mon, Apr 6, 2009	51.38	52.47	51.00	52.26
4249	NASDAQ	COKE	Fri, Apr 3, 2009	52.67	52.67	50.00	51.81
4248	NASDAQ	COKE	Thu, Apr 2, 2009	51.50	52.74	51.50	52.62
4247	NASDAQ	COKE	Wed, Apr 1, 2009	51.46	51.52	50.23	51.50
4246	NASDAQ	COKE	Tue, Mar 31, 2009	52.15	52.45	51.75	52.05
4245	NASDAQ	COKE	Mon, Mar 30, 2009	51.50	52.14	50.90	51.75
4244	NASDAQ	COKE	Fri, Mar 27, 2009	53.50	53.67	51.28	51.68
4243	NASDAQ	COKE	Thu, Mar 26, 2009	53.00	53.71	52.51	53.71
4242	NASDAQ	COKE	Wed, Mar 25, 2009	52.10	53.07	51.62	52.85
4241	NASDAQ	COKE	Tue, Mar 24, 2009	53.00	53.26	52.09	51.95
4240	NASDAQ	COKE	Mon, Mar 23, 2009	51.75	53.35	51.75	53.35
4239	NASDAQ	COKE	Fri, Mar 20, 2009	51.00	52.62	50.88	51.64
4238	NASDAQ	COKE	Thu, Mar 19, 2009	50.73	51.33	50.25	51.12
4237	NASDAQ	COKE	Wed, Mar 18, 2009	46.09	49.99	44.52	49.99
4236	NASDAQ	COKE	Tue, Mar 17, 2009	45.16	46.00	44.69	46.00
4235	NASDAQ	COKE	Mon, Mar 16, 2009	45.23	45.99	44.55	45.32
4234	NASDAQ	COKE	Fri, Mar 13, 2009	45.65	45.85	43.78	44.64
4233	NASDAQ	COKE	Thu, Mar 12, 2009	42.74	46.00	42.32	45.58
4232	NASDAQ	COKE	Wed, Mar 11, 2009	43.60	43.60	41.40	43.05
4231	NASDAQ	COKE	Tue, Mar 10, 2009	38.70	41.14	38.10	41.13
4230	NASDAQ	COKE	Mon, Mar 9, 2009	38.10	38.80	37.75	37.75
4229	NASDAQ	COKE	Fri, Mar 6, 2009	38.89	39.37	38.00	38.29
4228	NASDAQ	COKE	Thu, Mar 5, 2009	40.37	40.52	37.85	38.11
4227	NASDAQ	COKE	Wed, Mar 4, 2009	43.38	43.38	40.08	40.86
4226	NASDAQ	COKE	Tue, Mar 3, 2009	45.04	45.04	42.75	42.93
4225	NASDAQ	COKE	Mon, Mar 2, 2009	43.50	44.77	43.50	44.50
4224	NASDAQ	COKE	Fri, Feb 27, 2009	44.00	45.39	43.75	43.75
4223	NASDAQ	COKE	Thu, Feb 26, 2009	45.08	45.62	44.51	44.85
4222	NASDAQ	COKE	Wed, Feb 25, 2009	46.26	46.26	44.85	44.87
4221	NASDAQ	COKE	Tue, Feb 24, 2009	45.00	46.44	44.45	46.43
4220	NASDAQ	COKE	Mon, Feb 23, 2009	46.57	46.78	44.95	44.96
4219	NASDAQ	COKE	Fri, Feb 20, 2009	45.89	46.54	44.25	46.38
4218	NASDAQ	COKE	Thu, Feb 19, 2009	46.32	47.00	44.25	46.41
4217	NASDAQ	COKE	Wed, Feb 18, 2009	46.00	46.24	45.01	45.98
4216	NASDAQ	COKE	Tue, Feb 17, 2009	47.14	47.45	46.05	46.05
4215	NASDAQ	COKE	Fri, Feb 13, 2009	47.90	47.90	46.54	47.47
4214	NASDAQ	COKE	Thu, Feb 12, 2009	47.88	47.94	46.50	47.94
4213	NASDAQ	COKE	Wed, Feb 11, 2009	45.13	46.55	45.13	46.55
4212	NASDAQ	COKE	Tue, Feb 10, 2009	45.11	46.15	44.77	45.01
4211	NASDAQ	COKE	Mon, Feb 9, 2009	45.95	46.35	44.90	45.01
4210	NASDAQ	COKE	Fri, Feb 6, 2009	45.37	45.97	45.16	45.97
4209	NASDAQ	COKE	Thu, Feb 5, 2009	45.09	46.40	45.09	45.47
4208	NASDAQ	COKE	Wed, Feb 4, 2009	47.00	47.10	45.00	45.00
4207	NASDAQ	COKE	Tue, Feb 3, 2009	46.72	47.75	45.85	47.49
4206	NASDAQ	COKE	Mon, Feb 2, 2009	44.85	47.00	44.52	46.97
4205	NASDAQ	COKE	Fri, Jan 30, 2009	45.70	45.70	44.95	44.95
4204	NASDAQ	COKE	Thu, Jan 29, 2009	45.94	46.49	45.23	45.44
4203	NASDAQ	COKE	Wed, Jan 28, 2009	46.25	46.84	45.48	46.54
4202	NASDAQ	COKE	Tue, Jan 27, 2009	44.74	46.18	44.31	46.15
4201	NASDAQ	COKE	Mon, Jan 26, 2009	44.20	44.87	44.20	44.74
4200	NASDAQ	COKE	Fri, Jan 23, 2009	44.00	44.83	44.00	44.07
4199	NASDAQ	COKE	Thu, Jan 22, 2009	44.65	45.17	44.03	44.78
4198	NASDAQ	COKE	Wed, Jan 21, 2009	44.25	45.14	44.00	45.14
4197	NASDAQ	COKE	Tue, Jan 20, 2009	44.56	45.16	43.95	43.95
4196	NASDAQ	COKE	Fri, Jan 16, 2009	44.00	45.06	44.00	44.77
4195	NASDAQ	COKE	Thu, Jan 15, 2009	44.80	45.24	44.02	45.08
4194	NASDAQ	COKE	Wed, Jan 14, 2009	44.78	45.24	44.10	44.61
4193	NASDAQ	COKE	Tue, Jan 13, 2009	44.93	45.70	44.57	44.78
4192	NASDAQ	COKE	Mon, Jan 12, 2009	45.63	45.99	44.50	45.12
4191	NASDAQ	COKE	Fri, Jan 9, 2009	45.54	45.85	44.91	45.55
4190	NASDAQ	COKE	Thu, Jan 8, 2009	44.76	45.67	44.25	45.67
4189	NASDAQ	COKE	Wed, Jan 7, 2009	45.44	45.44	44.51	44.51
4188	NASDAQ	COKE	Tue, Jan 6, 2009	45.98	45.98	44.51	45.14
4187	NASDAQ	COKE	Mon, Jan 5, 2009	45.98	46.00	45.31	45.58
4186	NASDAQ	COKE	Fri, Jan 2, 2009	45.01	45.96	44.84	45.47
4185	NASDAQ	COKE	Wed, Dec 31, 2008	45.02	46.00	43.62	45.96
4184	NASDAQ	COKE	Tue, Dec 30, 2008	44.44	45.12	43.51	45.12
4183	NASDAQ	COKE	Mon, Dec 29, 2008	44.85	44.85	43.72	43.99
4182	NASDAQ	COKE	Fri, Dec 26, 2008	44.41	45.22	44.09	44.98
4181	NASDAQ	COKE	Wed, Dec 24, 2008	44.74	44.74	43.84	44.20
4180	NASDAQ	COKE	Tue, Dec 23, 2008	44.61	44.61	43.50	44.25
4179	NASDAQ	COKE	Mon, Dec 22, 2008	44.73	44.93	43.58	44.39
4178	NASDAQ	COKE	Fri, Dec 19, 2008	38.51	45.02	38.51	44.82
4177	NASDAQ	COKE	Thu, Dec 18, 2008	44.03	44.45	43.85	44.45
4176	NASDAQ	COKE	Wed, Dec 17, 2008	44.40	44.48	42.98	44.26
4175	NASDAQ	COKE	Tue, Dec 16, 2008	43.99	44.48	42.67	44.40
4174	NASDAQ	COKE	Mon, Dec 15, 2008	44.00	44.00	42.65	43.47
4173	NASDAQ	COKE	Fri, Dec 12, 2008	43.25	44.07	41.03	44.07
4172	NASDAQ	COKE	Thu, Dec 11, 2008	43.95	44.00	42.05	43.25
4171	NASDAQ	COKE	Wed, Dec 10, 2008	44.00	44.19	42.92	43.98
4170	NASDAQ	COKE	Tue, Dec 9, 2008	43.86	44.23	42.65	43.54
4169	NASDAQ	COKE	Mon, Dec 8, 2008	43.00	44.00	41.95	43.86
4168	NASDAQ	COKE	Fri, Dec 5, 2008	41.08	43.00	40.40	42.82
4167	NASDAQ	COKE	Thu, Dec 4, 2008	42.23	42.56	40.25	40.86
4166	NASDAQ	COKE	Wed, Dec 3, 2008	41.14	42.57	40.59	42.57
4165	NASDAQ	COKE	Tue, Dec 2, 2008	41.93	42.20	40.23	41.14
4164	NASDAQ	COKE	Mon, Dec 1, 2008	42.65	42.80	40.08	41.30
4163	NASDAQ	COKE	Fri, Nov 28, 2008	42.20	42.56	41.26	42.56
4162	NASDAQ	COKE	Wed, Nov 26, 2008	40.45	42.20	39.18	42.20
4161	NASDAQ	COKE	Tue, Nov 25, 2008	42.35	42.36	39.21	41.26
4160	NASDAQ	COKE	Mon, Nov 24, 2008	39.44	42.29	38.97	42.15
4159	NASDAQ	COKE	Fri, Nov 21, 2008	36.88	39.48	35.84	38.82
4158	NASDAQ	COKE	Thu, Nov 20, 2008	37.02	37.98	35.76	36.20
4157	NASDAQ	COKE	Wed, Nov 19, 2008	37.36	38.88	37.09	37.50
4156	NASDAQ	COKE	Tue, Nov 18, 2008	37.70	38.82	36.42	37.45
4155	NASDAQ	COKE	Mon, Nov 17, 2008	37.36	37.82	36.98	37.52
4154	NASDAQ	COKE	Fri, Nov 14, 2008	38.81	38.81	36.31	37.50
4153	NASDAQ	COKE	Thu, Nov 13, 2008	37.75	39.25	36.43	39.25
4152	NASDAQ	COKE	Wed, Nov 12, 2008	38.11	39.62	37.80	37.86
4151	NASDAQ	COKE	Tue, Nov 11, 2008	39.67	40.07	38.39	38.41
4150	NASDAQ	COKE	Mon, Nov 10, 2008	42.00	42.14	38.75	39.78
4149	NASDAQ	COKE	Fri, Nov 7, 2008	40.06	41.99	40.01	41.18
4148	NASDAQ	COKE	Thu, Nov 6, 2008	40.29	41.99	39.68	39.68
4147	NASDAQ	COKE	Wed, Nov 5, 2008	41.96	43.72	40.21	40.42
4146	NASDAQ	COKE	Tue, Nov 4, 2008	44.04	44.24	41.12	42.23
4145	NASDAQ	COKE	Mon, Nov 3, 2008	44.76	44.90	42.02	44.04
4144	NASDAQ	COKE	Fri, Oct 31, 2008	41.94	44.45	41.50	44.18
4143	NASDAQ	COKE	Thu, Oct 30, 2008	40.03	42.00	40.03	42.00
4142	NASDAQ	COKE	Wed, Oct 29, 2008	40.40	40.44	37.51	40.03
4141	NASDAQ	COKE	Tue, Oct 28, 2008	38.50	40.40	37.41	39.96
4140	NASDAQ	COKE	Mon, Oct 27, 2008	39.05	39.05	37.18	37.24
4139	NASDAQ	COKE	Fri, Oct 24, 2008	39.00	39.93	38.01	38.28
4138	NASDAQ	COKE	Thu, Oct 23, 2008	41.66	41.98	39.03	39.27
4137	NASDAQ	COKE	Wed, Oct 22, 2008	41.00	41.99	40.13	40.91
4136	NASDAQ	COKE	Tue, Oct 21, 2008	42.84	43.24	41.11	41.86
4135	NASDAQ	COKE	Mon, Oct 20, 2008	43.02	43.02	41.52	42.59
4134	NASDAQ	COKE	Fri, Oct 17, 2008	43.42	44.33	40.08	41.33
4133	NASDAQ	COKE	Thu, Oct 16, 2008	45.72	45.72	42.00	44.53
4132	NASDAQ	COKE	Wed, Oct 15, 2008	44.50	46.65	42.81	44.23
4131	NASDAQ	COKE	Tue, Oct 14, 2008	45.94	46.00	42.78	44.59
4130	NASDAQ	COKE	Mon, Oct 13, 2008	42.52	44.78	41.80	44.44
4129	NASDAQ	COKE	Fri, Oct 10, 2008	35.29	38.45	35.00	37.96
4128	NASDAQ	COKE	Thu, Oct 9, 2008	42.48	42.94	36.74	36.80
4127	NASDAQ	COKE	Wed, Oct 8, 2008	41.42	42.63	39.52	40.97
4126	NASDAQ	COKE	Tue, Oct 7, 2008	42.11	43.50	41.11	42.41
4125	NASDAQ	COKE	Mon, Oct 6, 2008	43.00	43.35	38.88	41.62
4124	NASDAQ	COKE	Fri, Oct 3, 2008	44.16	44.85	43.38	43.52
4123	NASDAQ	COKE	Thu, Oct 2, 2008	44.87	44.87	43.22	43.32
4122	NASDAQ	COKE	Wed, Oct 1, 2008	43.57	44.50	42.51	44.31
4121	NASDAQ	COKE	Tue, Sep 30, 2008	42.72	44.16	40.36	43.66
4120	NASDAQ	COKE	Mon, Sep 29, 2008	43.42	43.50	39.82	41.02
4119	NASDAQ	COKE	Fri, Sep 26, 2008	42.84	43.97	42.00	43.44
4118	NASDAQ	COKE	Thu, Sep 25, 2008	42.00	43.41	42.00	43.01
4117	NASDAQ	COKE	Wed, Sep 24, 2008	43.31	43.31	41.83	41.83
4116	NASDAQ	COKE	Tue, Sep 23, 2008	41.96	42.91	41.03	42.49
4115	NASDAQ	COKE	Mon, Sep 22, 2008	42.26	42.37	39.74	41.77
4114	NASDAQ	COKE	Fri, Sep 19, 2008	43.81	44.03	41.40	41.63
4113	NASDAQ	COKE	Thu, Sep 18, 2008	39.21	41.50	38.05	41.33
4112	NASDAQ	COKE	Wed, Sep 17, 2008	39.95	39.98	38.03	38.69
4111	NASDAQ	COKE	Tue, Sep 16, 2008	37.85	39.75	36.91	39.75
4110	NASDAQ	COKE	Mon, Sep 15, 2008	36.92	37.96	36.90	37.42
4109	NASDAQ	COKE	Fri, Sep 12, 2008	37.92	38.44	37.20	38.12
4108	NASDAQ	COKE	Thu, Sep 11, 2008	38.99	38.99	37.86	38.29
4107	NASDAQ	COKE	Wed, Sep 10, 2008	37.10	38.90	36.92	38.78
4106	NASDAQ	COKE	Tue, Sep 9, 2008	36.90	37.19	36.77	36.92
4105	NASDAQ	COKE	Mon, Sep 8, 2008	36.99	37.22	36.64	36.90
4104	NASDAQ	COKE	Fri, Sep 5, 2008	36.65	36.65	35.36	35.94
4103	NASDAQ	COKE	Thu, Sep 4, 2008	35.65	36.48	35.22	36.17
4102	NASDAQ	COKE	Wed, Sep 3, 2008	38.97	38.97	34.51	35.47
4101	NASDAQ	COKE	Tue, Sep 2, 2008	41.10	41.10	37.35	38.97
4100	NASDAQ	COKE	Fri, Aug 29, 2008	41.03	41.17	40.50	40.58
4099	NASDAQ	COKE	Thu, Aug 28, 2008	40.75	41.28	40.59	41.20
4098	NASDAQ	COKE	Wed, Aug 27, 2008	41.34	41.39	40.53	40.60
4097	NASDAQ	COKE	Tue, Aug 26, 2008	40.82	41.41	40.63	41.41
4096	NASDAQ	COKE	Mon, Aug 25, 2008	41.89	41.90	40.49	40.60
4095	NASDAQ	COKE	Fri, Aug 22, 2008	41.17	41.59	40.50	41.59
4094	NASDAQ	COKE	Thu, Aug 21, 2008	40.51	41.62	40.50	40.93
4093	NASDAQ	COKE	Wed, Aug 20, 2008	42.50	42.50	40.50	40.83
4092	NASDAQ	COKE	Tue, Aug 19, 2008	42.21	42.21	40.78	41.39
4091	NASDAQ	COKE	Mon, Aug 18, 2008	42.17	43.24	40.01	41.34
4090	NASDAQ	COKE	Fri, Aug 15, 2008	41.80	42.24	41.00	42.17
4089	NASDAQ	COKE	Thu, Aug 14, 2008	39.74	41.97	39.74	40.99
4088	NASDAQ	COKE	Wed, Aug 13, 2008	38.78	39.75	38.01	39.63
4087	NASDAQ	COKE	Tue, Aug 12, 2008	36.50	37.83	35.68	37.67
4086	NASDAQ	COKE	Mon, Aug 11, 2008	33.89	36.49	33.65	36.49
4085	NASDAQ	COKE	Fri, Aug 8, 2008	32.68	33.79	32.54	33.57
4084	NASDAQ	COKE	Thu, Aug 7, 2008	34.15	34.35	33.01	33.59
4083	NASDAQ	COKE	Wed, Aug 6, 2008	34.05	34.34	33.01	34.16
4082	NASDAQ	COKE	Tue, Aug 5, 2008	33.27	34.15	32.48	34.03
4081	NASDAQ	COKE	Mon, Aug 4, 2008	32.89	33.98	32.59	32.61
4080	NASDAQ	COKE	Fri, Aug 1, 2008	33.80	33.80	32.42	32.75
4079	NASDAQ	COKE	Thu, Jul 31, 2008	33.00	34.00	33.00	33.63
4078	NASDAQ	COKE	Wed, Jul 30, 2008	34.39	34.39	32.75	33.05
4077	NASDAQ	COKE	Tue, Jul 29, 2008	35.30	35.41	34.00	34.00
4076	NASDAQ	COKE	Mon, Jul 28, 2008	35.50	35.67	34.40	34.95
4075	NASDAQ	COKE	Fri, Jul 25, 2008	35.51	35.83	34.85	35.05
4074	NASDAQ	COKE	Thu, Jul 24, 2008	34.82	35.48	33.84	34.65
4073	NASDAQ	COKE	Wed, Jul 23, 2008	34.90	34.90	33.73	34.32
4072	NASDAQ	COKE	Tue, Jul 22, 2008	33.26	35.00	33.15	34.88
4071	NASDAQ	COKE	Mon, Jul 21, 2008	34.49	34.49	33.37	33.50
4070	NASDAQ	COKE	Fri, Jul 18, 2008	34.49	34.50	33.33	33.89
4069	NASDAQ	COKE	Thu, Jul 17, 2008	33.80	35.00	33.38	34.16
4068	NASDAQ	COKE	Wed, Jul 16, 2008	33.79	33.94	32.01	33.50
4067	NASDAQ	COKE	Tue, Jul 15, 2008	33.00	33.77	31.41	33.47
4066	NASDAQ	COKE	Mon, Jul 14, 2008	33.57	34.46	32.02	33.12
4065	NASDAQ	COKE	Fri, Jul 11, 2008	34.69	34.69	33.13	33.84
4064	NASDAQ	COKE	Thu, Jul 10, 2008	33.99	34.91	33.27	34.53
4063	NASDAQ	COKE	Wed, Jul 9, 2008	35.86	36.35	33.44	33.51
4062	NASDAQ	COKE	Tue, Jul 8, 2008	34.44	36.55	33.88	35.32
4061	NASDAQ	COKE	Mon, Jul 7, 2008	34.93	34.93	33.50	34.05
4060	NASDAQ	COKE	Thu, Jul 3, 2008	34.19	35.00	33.52	33.65
4059	NASDAQ	COKE	Wed, Jul 2, 2008	36.34	36.90	34.00	34.25
4058	NASDAQ	COKE	Tue, Jul 1, 2008	36.26	37.29	35.84	36.22
4057	NASDAQ	COKE	Mon, Jun 30, 2008	39.49	39.97	36.85	36.98
4056	NASDAQ	COKE	Fri, Jun 27, 2008	39.46	40.13	38.30	38.89
4055	NASDAQ	COKE	Thu, Jun 26, 2008	39.01	40.09	38.51	39.47
4054	NASDAQ	COKE	Wed, Jun 25, 2008	40.25	40.43	38.73	39.55
4053	NASDAQ	COKE	Tue, Jun 24, 2008	42.27	42.48	40.32	40.32
4052	NASDAQ	COKE	Mon, Jun 23, 2008	42.66	43.00	42.00	42.50
4051	NASDAQ	COKE	Fri, Jun 20, 2008	42.95	43.95	41.83	42.24
4050	NASDAQ	COKE	Thu, Jun 19, 2008	43.39	43.61	42.03	43.48
4049	NASDAQ	COKE	Wed, Jun 18, 2008	44.13	44.74	42.83	43.25
4048	NASDAQ	COKE	Tue, Jun 17, 2008	44.67	45.17	44.50	44.60
4047	NASDAQ	COKE	Mon, Jun 16, 2008	46.21	46.22	44.30	45.03
4046	NASDAQ	COKE	Fri, Jun 13, 2008	45.93	45.93	44.31	45.09
4045	NASDAQ	COKE	Thu, Jun 12, 2008	46.43	46.66	45.00	45.27
4044	NASDAQ	COKE	Wed, Jun 11, 2008	47.00	47.21	44.18	45.00
4043	NASDAQ	COKE	Tue, Jun 10, 2008	46.05	47.48	46.05	46.86
4042	NASDAQ	COKE	Mon, Jun 9, 2008	46.10	47.48	46.10	46.12
4041	NASDAQ	COKE	Fri, Jun 6, 2008	48.35	48.35	46.00	46.06
4040	NASDAQ	COKE	Thu, Jun 5, 2008	48.00	48.35	47.31	48.35
4039	NASDAQ	COKE	Wed, Jun 4, 2008	48.10	48.45	47.53	47.73
4038	NASDAQ	COKE	Tue, Jun 3, 2008	49.56	49.73	47.65	48.18
4037	NASDAQ	COKE	Mon, Jun 2, 2008	51.46	51.46	49.60	49.83
4036	NASDAQ	COKE	Fri, May 30, 2008	52.90	53.69	51.10	51.72
4035	NASDAQ	COKE	Thu, May 29, 2008	53.09	53.79	52.90	53.30
4034	NASDAQ	COKE	Wed, May 28, 2008	54.50	54.50	52.99	53.36
4033	NASDAQ	COKE	Tue, May 27, 2008	53.98	53.98	53.08	53.73
4032	NASDAQ	COKE	Fri, May 23, 2008	53.40	54.16	53.09	53.66
4031	NASDAQ	COKE	Thu, May 22, 2008	54.28	55.18	53.38	53.55
4030	NASDAQ	COKE	Wed, May 21, 2008	55.82	56.12	53.75	54.48
4029	NASDAQ	COKE	Tue, May 20, 2008	55.50	56.30	55.01	55.16
4028	NASDAQ	COKE	Mon, May 19, 2008	55.53	56.19	54.90	55.86
4027	NASDAQ	COKE	Fri, May 16, 2008	57.01	57.01	55.40	55.84
4026	NASDAQ	COKE	Thu, May 15, 2008	56.29	57.21	56.10	56.66
4025	NASDAQ	COKE	Wed, May 14, 2008	56.67	57.34	56.29	56.29
4024	NASDAQ	COKE	Tue, May 13, 2008	57.63	57.63	56.52	56.89
4023	NASDAQ	COKE	Mon, May 12, 2008	57.00	57.66	56.90	57.48
4022	NASDAQ	COKE	Fri, May 9, 2008	56.47	57.00	56.47	57.00
4021	NASDAQ	COKE	Thu, May 8, 2008	56.75	58.01	56.47	56.73
4020	NASDAQ	COKE	Wed, May 7, 2008	57.63	57.67	56.75	56.75
4019	NASDAQ	COKE	Tue, May 6, 2008	57.99	58.32	57.10	57.59
4018	NASDAQ	COKE	Mon, May 5, 2008	57.33	57.91	57.03	57.05
4017	NASDAQ	COKE	Fri, May 2, 2008	59.38	59.38	57.31	57.33
4016	NASDAQ	COKE	Thu, May 1, 2008	57.81	59.43	57.26	58.20
4015	NASDAQ	COKE	Wed, Apr 30, 2008	58.91	59.73	57.22	57.22
4014	NASDAQ	COKE	Tue, Apr 29, 2008	59.87	59.89	58.40	58.40
4013	NASDAQ	COKE	Mon, Apr 28, 2008	59.50	59.66	58.60	59.66
4012	NASDAQ	COKE	Fri, Apr 25, 2008	58.47	59.44	57.58	59.29
4011	NASDAQ	COKE	Thu, Apr 24, 2008	58.38	59.22	57.60	59.02
4010	NASDAQ	COKE	Wed, Apr 23, 2008	57.59	58.51	57.41	58.32
4009	NASDAQ	COKE	Tue, Apr 22, 2008	58.25	59.39	57.00	57.46
4008	NASDAQ	COKE	Mon, Apr 21, 2008	58.81	59.29	58.25	58.28
4007	NASDAQ	COKE	Fri, Apr 18, 2008	59.41	59.84	58.30	59.70
4006	NASDAQ	COKE	Thu, Apr 17, 2008	58.65	59.31	58.50	59.03
4005	NASDAQ	COKE	Wed, Apr 16, 2008	58.50	58.95	57.70	58.74
4004	NASDAQ	COKE	Tue, Apr 15, 2008	57.15	58.12	57.14	58.12
4003	NASDAQ	COKE	Mon, Apr 14, 2008	56.60	58.23	56.60	56.65
4002	NASDAQ	COKE	Fri, Apr 11, 2008	57.99	58.49	56.55	56.55
4001	NASDAQ	COKE	Thu, Apr 10, 2008	57.76	58.92	57.32	58.92
4000	NASDAQ	COKE	Wed, Apr 9, 2008	58.09	58.33	56.70	57.17
3999	NASDAQ	COKE	Tue, Apr 8, 2008	57.70	58.50	57.70	58.39
3998	NASDAQ	COKE	Mon, Apr 7, 2008	58.95	59.50	57.53	58.48
3997	NASDAQ	COKE	Fri, Apr 4, 2008	59.61	60.05	58.51	58.77
3996	NASDAQ	COKE	Thu, Apr 3, 2008	60.05	60.99	58.07	59.32
3995	NASDAQ	COKE	Wed, Apr 2, 2008	60.50	61.00	60.05	60.48
3994	NASDAQ	COKE	Tue, Apr 1, 2008	60.72	61.49	60.49	61.00
3993	NASDAQ	COKE	Mon, Mar 31, 2008	60.68	62.13	59.75	61.62
3992	NASDAQ	COKE	Fri, Mar 28, 2008	60.00	61.40	59.72	60.46
3991	NASDAQ	COKE	Thu, Mar 27, 2008	61.49	61.56	60.52	60.53
3990	NASDAQ	COKE	Wed, Mar 26, 2008	60.77	61.36	60.39	60.86
3989	NASDAQ	COKE	Tue, Mar 25, 2008	61.35	62.00	60.36	62.00
3988	NASDAQ	COKE	Mon, Mar 24, 2008	61.64	62.20	60.48	61.59
3987	NASDAQ	COKE	Thu, Mar 20, 2008	59.22	62.00	57.75	62.00
3986	NASDAQ	COKE	Wed, Mar 19, 2008	59.52	60.00	57.93	57.93
3985	NASDAQ	COKE	Tue, Mar 18, 2008	57.69	60.00	57.47	60.00
3984	NASDAQ	COKE	Mon, Mar 17, 2008	56.20	58.89	56.20	58.40
3983	NASDAQ	COKE	Fri, Mar 14, 2008	58.10	59.02	56.20	56.68
3982	NASDAQ	COKE	Thu, Mar 13, 2008	59.85	59.85	58.06	58.23
3981	NASDAQ	COKE	Wed, Mar 12, 2008	59.02	60.82	57.75	59.55
3980	NASDAQ	COKE	Tue, Mar 11, 2008	58.15	58.98	57.15	58.94
3979	NASDAQ	COKE	Mon, Mar 10, 2008	57.38	58.45	55.65	56.48
3978	NASDAQ	COKE	Fri, Mar 7, 2008	56.52	58.47	56.28	57.06
3977	NASDAQ	COKE	Thu, Mar 6, 2008	59.03	59.03	57.00	57.00
3976	NASDAQ	COKE	Wed, Mar 5, 2008	60.28	60.28	58.74	59.24
3975	NASDAQ	COKE	Tue, Mar 4, 2008	59.07	60.82	58.54	60.11
3974	NASDAQ	COKE	Mon, Mar 3, 2008	54.84	59.60	54.78	59.58
3973	NASDAQ	COKE	Fri, Feb 29, 2008	55.50	56.68	54.38	54.69
3972	NASDAQ	COKE	Thu, Feb 28, 2008	55.88	57.80	55.50	55.53
3971	NASDAQ	COKE	Wed, Feb 27, 2008	57.18	58.00	56.23	56.50
3970	NASDAQ	COKE	Tue, Feb 26, 2008	57.95	59.96	57.79	58.08
3969	NASDAQ	COKE	Mon, Feb 25, 2008	55.71	58.11	55.25	58.11
3968	NASDAQ	COKE	Fri, Feb 22, 2008	57.38	57.38	55.17	56.23
3967	NASDAQ	COKE	Thu, Feb 21, 2008	59.00	59.00	56.89	56.89
3966	NASDAQ	COKE	Wed, Feb 20, 2008	57.40	58.60	57.00	58.60
3965	NASDAQ	COKE	Tue, Feb 19, 2008	59.00	59.89	57.72	57.72
3964	NASDAQ	COKE	Fri, Feb 15, 2008	58.83	59.55	57.48	57.87
3963	NASDAQ	COKE	Thu, Feb 14, 2008	61.41	61.41	58.69	59.15
3962	NASDAQ	COKE	Wed, Feb 13, 2008	59.70	61.31	59.56	61.31
3961	NASDAQ	COKE	Tue, Feb 12, 2008	59.24	59.91	58.68	58.88
3960	NASDAQ	COKE	Mon, Feb 11, 2008	58.72	59.51	57.51	58.80
3959	NASDAQ	COKE	Fri, Feb 8, 2008	60.45	60.45	57.03	59.20
3958	NASDAQ	COKE	Thu, Feb 7, 2008	59.74	60.49	58.82	59.34
3957	NASDAQ	COKE	Wed, Feb 6, 2008	60.97	60.99	59.04	60.18
3956	NASDAQ	COKE	Tue, Feb 5, 2008	60.58	61.95	59.37	60.60
3955	NASDAQ	COKE	Mon, Feb 4, 2008	60.95	61.91	60.56	61.70
3954	NASDAQ	COKE	Fri, Feb 1, 2008	60.49	61.97	60.00	61.00
3953	NASDAQ	COKE	Thu, Jan 31, 2008	60.00	61.40	60.00	60.06
3952	NASDAQ	COKE	Wed, Jan 30, 2008	61.48	61.86	60.00	60.00
3951	NASDAQ	COKE	Tue, Jan 29, 2008	62.00	62.00	60.27	61.80
3950	NASDAQ	COKE	Mon, Jan 28, 2008	60.00	61.73	59.01	61.73
3949	NASDAQ	COKE	Fri, Jan 25, 2008	61.73	61.79	59.96	60.01
3948	NASDAQ	COKE	Thu, Jan 24, 2008	60.90	62.00	58.40	60.83
3947	NASDAQ	COKE	Wed, Jan 23, 2008	57.50	61.00	55.18	60.92
3946	NASDAQ	COKE	Tue, Jan 22, 2008	55.00	58.63	55.00	57.82
3945	NASDAQ	COKE	Fri, Jan 18, 2008	55.00	56.49	55.00	56.24
3944	NASDAQ	COKE	Thu, Jan 17, 2008	56.69	57.31	55.03	55.03
3943	NASDAQ	COKE	Wed, Jan 16, 2008	55.46	56.94	55.01	55.72
3942	NASDAQ	COKE	Tue, Jan 15, 2008	54.95	56.34	54.95	55.50
3941	NASDAQ	COKE	Mon, Jan 14, 2008	57.00	57.00	55.00	55.59
3940	NASDAQ	COKE	Fri, Jan 11, 2008	59.00	59.99	56.07	56.65
3939	NASDAQ	COKE	Thu, Jan 10, 2008	56.46	59.49	56.46	59.49
3938	NASDAQ	COKE	Wed, Jan 9, 2008	54.82	57.23	54.82	57.23
3937	NASDAQ	COKE	Tue, Jan 8, 2008	55.50	57.53	54.91	54.91
3936	NASDAQ	COKE	Mon, Jan 7, 2008	56.18	57.00	55.09	55.09
3935	NASDAQ	COKE	Fri, Jan 4, 2008	57.94	58.80	55.80	55.80
3934	NASDAQ	COKE	Thu, Jan 3, 2008	59.91	59.91	57.12	57.24
3933	NASDAQ	COKE	Wed, Jan 2, 2008	58.55	59.90	58.21	58.76
3932	NASDAQ	COKE	Mon, Dec 31, 2007	58.85	60.33	58.49	58.88
3931	NASDAQ	COKE	Fri, Dec 28, 2007	61.33	64.17	59.19	59.37
3930	NASDAQ	COKE	Thu, Dec 27, 2007	64.00	64.00	60.32	60.38
3929	NASDAQ	COKE	Wed, Dec 26, 2007	62.75	63.99	61.21	63.80
3928	NASDAQ	COKE	Mon, Dec 24, 2007	62.35	63.49	60.40	63.17
3927	NASDAQ	COKE	Fri, Dec 21, 2007	61.31	62.35	60.40	62.35
3926	NASDAQ	COKE	Thu, Dec 20, 2007	60.00	60.31	58.10	60.31
3925	NASDAQ	COKE	Wed, Dec 19, 2007	58.92	60.00	58.07	59.67
3924	NASDAQ	COKE	Tue, Dec 18, 2007	57.44	59.06	56.51	58.91
3923	NASDAQ	COKE	Mon, Dec 17, 2007	56.02	57.75	56.02	56.59
3922	NASDAQ	COKE	Fri, Dec 14, 2007	59.27	60.00	56.60	56.60
3921	NASDAQ	COKE	Thu, Dec 13, 2007	57.72	60.00	56.71	59.95
3920	NASDAQ	COKE	Wed, Dec 12, 2007	59.22	59.22	57.80	58.10
3919	NASDAQ	COKE	Tue, Dec 11, 2007	58.29	59.25	57.32	57.32
3918	NASDAQ	COKE	Mon, Dec 10, 2007	57.38	58.31	54.24	57.87
3917	NASDAQ	COKE	Fri, Dec 7, 2007	57.87	58.63	56.28	57.36
3916	NASDAQ	COKE	Thu, Dec 6, 2007	55.60	57.87	55.60	57.87
3915	NASDAQ	COKE	Wed, Dec 5, 2007	55.34	56.29	54.34	55.23
3914	NASDAQ	COKE	Tue, Dec 4, 2007	55.87	55.87	54.04	54.04
3913	NASDAQ	COKE	Mon, Dec 3, 2007	57.26	57.70	55.80	55.81
3912	NASDAQ	COKE	Fri, Nov 30, 2007	56.23	56.80	55.71	56.74
3911	NASDAQ	COKE	Thu, Nov 29, 2007	55.29	56.26	55.04	55.74
3910	NASDAQ	COKE	Wed, Nov 28, 2007	54.79	56.00	54.75	55.98
3909	NASDAQ	COKE	Tue, Nov 27, 2007	56.33	56.83	53.95	54.08
3908	NASDAQ	COKE	Mon, Nov 26, 2007	57.50	57.50	55.40	56.05
3907	NASDAQ	COKE	Fri, Nov 23, 2007	56.25	56.99	56.25	56.82
3906	NASDAQ	COKE	Wed, Nov 21, 2007	55.22	56.24	54.56	55.92
3905	NASDAQ	COKE	Tue, Nov 20, 2007	55.24	55.98	54.79	55.11
3904	NASDAQ	COKE	Mon, Nov 19, 2007	55.11	55.88	54.75	55.75
3903	NASDAQ	COKE	Fri, Nov 16, 2007	57.05	57.09	55.93	56.75
3902	NASDAQ	COKE	Thu, Nov 15, 2007	57.20	57.79	56.47	56.93
3901	NASDAQ	COKE	Wed, Nov 14, 2007	58.00	58.00	57.01	57.55
3900	NASDAQ	COKE	Tue, Nov 13, 2007	58.08	58.23	56.30	57.79
3899	NASDAQ	COKE	Mon, Nov 12, 2007	57.04	57.80	56.38	57.49
3898	NASDAQ	COKE	Fri, Nov 9, 2007	58.23	58.94	56.01	57.33
3897	NASDAQ	COKE	Thu, Nov 8, 2007	56.97	58.99	55.07	58.91
3896	NASDAQ	COKE	Wed, Nov 7, 2007	57.18	58.69	56.15	56.36
3895	NASDAQ	COKE	Tue, Nov 6, 2007	57.00	58.64	57.00	58.00
3894	NASDAQ	COKE	Mon, Nov 5, 2007	58.28	58.28	55.57	56.65
3893	NASDAQ	COKE	Fri, Nov 2, 2007	58.30	59.71	57.46	58.59
3892	NASDAQ	COKE	Thu, Nov 1, 2007	58.11	58.75	57.71	57.71
3891	NASDAQ	COKE	Wed, Oct 31, 2007	59.00	59.55	58.42	59.00
3890	NASDAQ	COKE	Tue, Oct 30, 2007	60.56	60.71	59.44	59.71
3889	NASDAQ	COKE	Mon, Oct 29, 2007	60.07	61.97	60.07	60.53
3888	NASDAQ	COKE	Fri, Oct 26, 2007	61.00	61.00	60.00	60.97
3887	NASDAQ	COKE	Thu, Oct 25, 2007	59.61	60.49	59.10	60.42
3886	NASDAQ	COKE	Wed, Oct 24, 2007	60.22	60.26	57.64	59.85
3885	NASDAQ	COKE	Tue, Oct 23, 2007	60.50	60.93	59.79	60.43
3884	NASDAQ	COKE	Mon, Oct 22, 2007	58.70	59.59	57.95	59.51
3883	NASDAQ	COKE	Fri, Oct 19, 2007	62.49	62.49	58.49	58.77
3882	NASDAQ	COKE	Thu, Oct 18, 2007	63.05	63.62	61.54	62.49
3881	NASDAQ	COKE	Wed, Oct 17, 2007	62.90	63.99	61.87	63.00
3880	NASDAQ	COKE	Tue, Oct 16, 2007	62.50	63.71	62.50	62.75
3879	NASDAQ	COKE	Mon, Oct 15, 2007	63.75	63.79	61.40	62.29
3878	NASDAQ	COKE	Fri, Oct 12, 2007	63.83	63.84	62.60	63.84
3877	NASDAQ	COKE	Thu, Oct 11, 2007	64.00	64.19	62.87	63.87
3876	NASDAQ	COKE	Wed, Oct 10, 2007	63.47	64.02	61.50	64.02
3875	NASDAQ	COKE	Tue, Oct 9, 2007	63.34	63.57	61.33	63.57
3874	NASDAQ	COKE	Mon, Oct 8, 2007	61.00	62.83	61.00	62.82
3873	NASDAQ	COKE	Fri, Oct 5, 2007	59.06	62.58	57.97	62.36
3872	NASDAQ	COKE	Thu, Oct 4, 2007	60.92	60.92	57.65	58.29
3871	NASDAQ	COKE	Wed, Oct 3, 2007	61.12	61.82	60.16	60.28
3870	NASDAQ	COKE	Tue, Oct 2, 2007	61.47	61.74	61.13	61.60
3869	NASDAQ	COKE	Mon, Oct 1, 2007	60.50	61.85	59.74	61.73
3868	NASDAQ	COKE	Fri, Sep 28, 2007	60.34	60.80	59.09	60.30
3867	NASDAQ	COKE	Thu, Sep 27, 2007	60.27	60.63	58.85	60.63
3866	NASDAQ	COKE	Wed, Sep 26, 2007	59.91	60.95	59.17	60.27
3865	NASDAQ	COKE	Tue, Sep 25, 2007	57.57	59.63	57.50	59.27
3864	NASDAQ	COKE	Mon, Sep 24, 2007	60.00	60.00	58.47	58.81
3863	NASDAQ	COKE	Fri, Sep 21, 2007	60.54	60.60	59.07	59.51
3862	NASDAQ	COKE	Thu, Sep 20, 2007	60.00	60.46	59.74	60.06
3861	NASDAQ	COKE	Wed, Sep 19, 2007	59.95	60.50	59.21	60.47
3860	NASDAQ	COKE	Tue, Sep 18, 2007	58.70	60.29	58.36	59.95
3859	NASDAQ	COKE	Mon, Sep 17, 2007	58.68	58.68	58.22	58.50
3858	NASDAQ	COKE	Fri, Sep 14, 2007	58.50	58.95	57.62	58.68
3857	NASDAQ	COKE	Thu, Sep 13, 2007	58.04	58.20	57.61	57.90
3856	NASDAQ	COKE	Wed, Sep 12, 2007	56.98	58.28	56.98	57.99
3855	NASDAQ	COKE	Tue, Sep 11, 2007	56.75	57.28	56.52	57.28
3854	NASDAQ	COKE	Mon, Sep 10, 2007	56.53	56.82	55.74	56.62
3853	NASDAQ	COKE	Fri, Sep 7, 2007	56.94	56.94	54.21	56.29
3852	NASDAQ	COKE	Thu, Sep 6, 2007	57.57	58.25	57.57	57.93
3851	NASDAQ	COKE	Wed, Sep 5, 2007	57.51	59.00	57.33	57.50
3850	NASDAQ	COKE	Tue, Sep 4, 2007	58.19	59.41	57.09	58.26
3849	NASDAQ	COKE	Fri, Aug 31, 2007	58.99	58.99	57.50	58.67
3848	NASDAQ	COKE	Thu, Aug 30, 2007	58.32	59.22	58.08	58.26
3847	NASDAQ	COKE	Wed, Aug 29, 2007	57.33	59.25	57.33	59.02
3846	NASDAQ	COKE	Tue, Aug 28, 2007	58.53	59.47	57.15	57.15
3845	NASDAQ	COKE	Mon, Aug 27, 2007	58.93	59.24	57.48	58.56
3844	NASDAQ	COKE	Fri, Aug 24, 2007	57.07	59.00	56.50	59.00
3843	NASDAQ	COKE	Thu, Aug 23, 2007	57.22	57.61	56.56	56.93
3842	NASDAQ	COKE	Wed, Aug 22, 2007	58.89	59.09	56.11	56.75
3841	NASDAQ	COKE	Tue, Aug 21, 2007	56.00	57.17	55.33	56.24
3840	NASDAQ	COKE	Mon, Aug 20, 2007	56.75	57.53	56.21	56.46
3839	NASDAQ	COKE	Fri, Aug 17, 2007	57.50	58.99	55.77	56.62
3838	NASDAQ	COKE	Thu, Aug 16, 2007	54.35	57.18	52.41	55.71
3837	NASDAQ	COKE	Wed, Aug 15, 2007	53.21	54.98	53.02	53.88
3836	NASDAQ	COKE	Tue, Aug 14, 2007	55.00	55.00	53.07	53.08
3835	NASDAQ	COKE	Mon, Aug 13, 2007	54.07	54.93	52.01	54.55
3834	NASDAQ	COKE	Fri, Aug 10, 2007	51.25	54.07	50.32	54.07
3833	NASDAQ	COKE	Thu, Aug 9, 2007	52.00	52.79	50.72	51.02
3832	NASDAQ	COKE	Wed, Aug 8, 2007	52.04	52.75	51.31	52.60
3831	NASDAQ	COKE	Tue, Aug 7, 2007	51.50	52.73	51.28	51.64
3830	NASDAQ	COKE	Mon, Aug 6, 2007	50.50	51.97	50.25	51.69
3829	NASDAQ	COKE	Fri, Aug 3, 2007	51.50	51.68	50.31	50.44
3828	NASDAQ	COKE	Thu, Aug 2, 2007	52.88	52.88	51.52	51.85
3827	NASDAQ	COKE	Wed, Aug 1, 2007	51.96	52.88	50.89	52.70
3826	NASDAQ	COKE	Tue, Jul 31, 2007	52.27	52.99	51.49	52.11
3825	NASDAQ	COKE	Mon, Jul 30, 2007	51.89	52.88	50.25	51.60
3824	NASDAQ	COKE	Fri, Jul 27, 2007	51.00	51.60	50.61	50.61
3823	NASDAQ	COKE	Thu, Jul 26, 2007	51.35	51.63	50.40	51.50
3822	NASDAQ	COKE	Wed, Jul 25, 2007	50.45	51.67	50.45	51.64
3821	NASDAQ	COKE	Tue, Jul 24, 2007	50.80	50.80	50.10	50.18
3820	NASDAQ	COKE	Mon, Jul 23, 2007	50.57	51.28	50.55	50.91
3819	NASDAQ	COKE	Fri, Jul 20, 2007	51.51	51.67	50.70	51.04
3818	NASDAQ	COKE	Thu, Jul 19, 2007	52.06	52.10	51.22	51.62
3817	NASDAQ	COKE	Wed, Jul 18, 2007	52.51	52.79	51.49	52.13
3816	NASDAQ	COKE	Tue, Jul 17, 2007	52.85	54.27	52.13	52.48
3815	NASDAQ	COKE	Mon, Jul 16, 2007	51.60	51.68	50.85	51.07
3814	NASDAQ	COKE	Fri, Jul 13, 2007	51.10	51.58	50.73	51.51
3813	NASDAQ	COKE	Thu, Jul 12, 2007	51.08	52.00	50.88	51.98
3812	NASDAQ	COKE	Wed, Jul 11, 2007	50.91	50.91	50.23	50.55
3811	NASDAQ	COKE	Tue, Jul 10, 2007	52.14	52.47	50.50	50.50
3810	NASDAQ	COKE	Mon, Jul 9, 2007	52.54	52.54	51.63	51.94
3809	NASDAQ	COKE	Fri, Jul 6, 2007	52.47	52.47	51.62	52.09
3808	NASDAQ	COKE	Thu, Jul 5, 2007	51.43	52.03	50.95	51.87
3807	NASDAQ	COKE	Tue, Jul 3, 2007	50.98	51.50	50.50	51.28
3806	NASDAQ	COKE	Mon, Jul 2, 2007	50.84	51.26	50.50	50.59
3805	NASDAQ	COKE	Fri, Jun 29, 2007	52.00	52.66	50.28	50.30
3804	NASDAQ	COKE	Thu, Jun 28, 2007	50.94	51.87	50.78	51.64
3803	NASDAQ	COKE	Wed, Jun 27, 2007	50.16	51.22	50.16	50.64
3802	NASDAQ	COKE	Tue, Jun 26, 2007	51.24	51.24	49.78	49.88
3801	NASDAQ	COKE	Mon, Jun 25, 2007	51.06	51.95	50.11	50.34
3800	NASDAQ	COKE	Fri, Jun 22, 2007	52.63	52.63	51.15	51.15
3799	NASDAQ	COKE	Thu, Jun 21, 2007	52.04	52.68	51.94	52.31
3798	NASDAQ	COKE	Wed, Jun 20, 2007	52.74	52.79	52.00	52.00
3797	NASDAQ	COKE	Tue, Jun 19, 2007	52.05	52.65	51.81	52.07
3796	NASDAQ	COKE	Mon, Jun 18, 2007	52.81	53.04	52.06	52.07
3795	NASDAQ	COKE	Fri, Jun 15, 2007	52.57	52.86	52.00	52.40
3794	NASDAQ	COKE	Thu, Jun 14, 2007	52.50	53.02	51.65	51.65
3793	NASDAQ	COKE	Wed, Jun 13, 2007	53.08	53.18	52.52	52.66
3792	NASDAQ	COKE	Tue, Jun 12, 2007	53.63	53.99	52.68	52.68
3791	NASDAQ	COKE	Mon, Jun 11, 2007	54.17	54.17	53.64	53.73
3790	NASDAQ	COKE	Fri, Jun 8, 2007	53.89	54.54	53.70	53.73
3789	NASDAQ	COKE	Thu, Jun 7, 2007	54.18	55.18	53.34	53.97
3788	NASDAQ	COKE	Wed, Jun 6, 2007	55.64	55.64	53.71	54.66
3787	NASDAQ	COKE	Tue, Jun 5, 2007	54.73	55.66	54.73	55.35
3786	NASDAQ	COKE	Mon, Jun 4, 2007	55.00	55.71	54.54	55.34
3785	NASDAQ	COKE	Fri, Jun 1, 2007	55.84	55.99	54.14	55.30
3784	NASDAQ	COKE	Thu, May 31, 2007	56.08	56.90	54.75	55.36
3783	NASDAQ	COKE	Wed, May 30, 2007	55.95	56.00	55.24	55.64
3782	NASDAQ	COKE	Tue, May 29, 2007	54.84	55.85	54.10	55.78
3781	NASDAQ	COKE	Fri, May 25, 2007	55.59	55.59	54.25	54.25
3780	NASDAQ	COKE	Thu, May 24, 2007	55.21	55.85	54.57	55.24
3779	NASDAQ	COKE	Wed, May 23, 2007	55.66	55.66	55.24	55.49
3778	NASDAQ	COKE	Tue, May 22, 2007	54.93	55.74	54.73	55.10
3777	NASDAQ	COKE	Mon, May 21, 2007	54.95	55.22	54.34	54.62
3776	NASDAQ	COKE	Fri, May 18, 2007	53.36	55.19	52.84	54.67
3775	NASDAQ	COKE	Thu, May 17, 2007	52.94	53.12	51.80	53.12
3774	NASDAQ	COKE	Wed, May 16, 2007	52.95	52.95	51.50	52.74
3773	NASDAQ	COKE	Tue, May 15, 2007	51.71	53.88	51.16	51.77
3772	NASDAQ	COKE	Mon, May 14, 2007	52.90	52.90	51.47	51.55
3771	NASDAQ	COKE	Fri, May 11, 2007	52.90	53.00	52.31	52.90
3770	NASDAQ	COKE	Thu, May 10, 2007	54.45	54.64	52.50	52.50
3769	NASDAQ	COKE	Wed, May 9, 2007	54.17	54.60	54.07	54.36
3768	NASDAQ	COKE	Tue, May 8, 2007	55.30	55.30	54.00	54.63
3767	NASDAQ	COKE	Mon, May 7, 2007	55.77	56.03	55.02	55.12
3766	NASDAQ	COKE	Fri, May 4, 2007	56.59	56.78	55.99	56.45
3765	NASDAQ	COKE	Thu, May 3, 2007	56.46	56.68	55.70	56.58
3764	NASDAQ	COKE	Wed, May 2, 2007	56.32	56.83	55.81	56.30
3763	NASDAQ	COKE	Tue, May 1, 2007	55.84	56.16	55.60	56.07
3762	NASDAQ	COKE	Mon, Apr 30, 2007	57.40	57.71	55.08	55.22
3761	NASDAQ	COKE	Fri, Apr 27, 2007	57.60	57.62	56.79	57.26
3760	NASDAQ	COKE	Thu, Apr 26, 2007	57.00	57.57	56.56	57.21
3759	NASDAQ	COKE	Wed, Apr 25, 2007	57.33	57.60	56.29	56.50
3758	NASDAQ	COKE	Tue, Apr 24, 2007	57.61	57.69	56.53	56.75
3757	NASDAQ	COKE	Mon, Apr 23, 2007	57.25	57.67	56.67	57.18
3756	NASDAQ	COKE	Fri, Apr 20, 2007	57.82	57.82	57.26	57.58
3755	NASDAQ	COKE	Thu, Apr 19, 2007	56.56	57.30	56.52	56.65
3754	NASDAQ	COKE	Wed, Apr 18, 2007	57.00	57.46	56.50	57.16
3753	NASDAQ	COKE	Tue, Apr 17, 2007	58.25	58.50	56.52	56.92
3752	NASDAQ	COKE	Mon, Apr 16, 2007	56.94	57.90	56.71	57.68
3751	NASDAQ	COKE	Fri, Apr 13, 2007	56.39	57.00	56.20	56.75
3750	NASDAQ	COKE	Thu, Apr 12, 2007	56.10	56.71	56.10	56.66
3749	NASDAQ	COKE	Wed, Apr 11, 2007	56.54	57.27	56.00	56.09
3748	NASDAQ	COKE	Tue, Apr 10, 2007	56.40	57.50	56.31	56.64
3747	NASDAQ	COKE	Mon, Apr 9, 2007	57.77	57.92	56.51	56.51
3746	NASDAQ	COKE	Thu, Apr 5, 2007	57.46	58.09	57.10	57.32
3745	NASDAQ	COKE	Wed, Apr 4, 2007	56.55	58.14	56.55	57.18
3744	NASDAQ	COKE	Tue, Apr 3, 2007	57.76	57.99	56.54	56.55
3743	NASDAQ	COKE	Mon, Apr 2, 2007	56.45	57.80	56.45	57.33
3742	NASDAQ	COKE	Fri, Mar 30, 2007	56.92	57.37	56.24	56.63
3741	NASDAQ	COKE	Thu, Mar 29, 2007	57.85	58.18	56.13	56.69
3740	NASDAQ	COKE	Wed, Mar 28, 2007	57.96	58.36	57.10	57.50
3739	NASDAQ	COKE	Tue, Mar 27, 2007	58.51	58.79	58.09	58.49
3738	NASDAQ	COKE	Mon, Mar 26, 2007	57.56	58.90	57.00	58.90
3737	NASDAQ	COKE	Fri, Mar 23, 2007	58.84	59.14	57.01	57.73
3736	NASDAQ	COKE	Thu, Mar 22, 2007	59.44	59.46	57.02	59.18
3735	NASDAQ	COKE	Wed, Mar 21, 2007	57.80	59.00	57.42	58.83
3734	NASDAQ	COKE	Tue, Mar 20, 2007	56.69	57.83	56.69	57.61
3733	NASDAQ	COKE	Mon, Mar 19, 2007	56.63	57.52	56.12	56.43
3732	NASDAQ	COKE	Fri, Mar 16, 2007	58.56	58.56	56.53	56.88
3731	NASDAQ	COKE	Thu, Mar 15, 2007	57.97	58.65	57.97	58.65
3730	NASDAQ	COKE	Wed, Mar 14, 2007	57.00	59.00	56.85	57.88
3729	NASDAQ	COKE	Tue, Mar 13, 2007	60.00	60.00	57.43	57.43
3728	NASDAQ	COKE	Mon, Mar 12, 2007	58.01	60.20	58.01	60.20
3727	NASDAQ	COKE	Fri, Mar 9, 2007	56.02	58.20	56.02	57.97
3726	NASDAQ	COKE	Thu, Mar 8, 2007	57.13	58.42	55.89	56.10
3725	NASDAQ	COKE	Wed, Mar 7, 2007	59.00	59.50	57.71	57.71
3724	NASDAQ	COKE	Tue, Mar 6, 2007	57.46	59.60	56.78	58.92
3723	NASDAQ	COKE	Mon, Mar 5, 2007	56.70	57.64	56.65	56.71
3722	NASDAQ	COKE	Fri, Mar 2, 2007	59.89	59.96	56.82	57.11
3721	NASDAQ	COKE	Thu, Mar 1, 2007	54.93	59.50	54.86	59.07
3720	NASDAQ	COKE	Wed, Feb 28, 2007	54.11	59.08	53.95	58.53
3719	NASDAQ	COKE	Tue, Feb 27, 2007	58.00	58.11	52.62	52.86
3718	NASDAQ	COKE	Mon, Feb 26, 2007	60.28	60.28	57.00	58.46
3717	NASDAQ	COKE	Fri, Feb 23, 2007	61.43	61.61	59.43	59.81
3716	NASDAQ	COKE	Thu, Feb 22, 2007	62.03	62.03	60.07	61.79
3715	NASDAQ	COKE	Wed, Feb 21, 2007	60.05	62.00	59.96	62.00
3714	NASDAQ	COKE	Tue, Feb 20, 2007	58.95	61.00	58.95	60.44
3713	NASDAQ	COKE	Fri, Feb 16, 2007	60.12	60.49	59.47	59.49
3712	NASDAQ	COKE	Thu, Feb 15, 2007	59.29	60.65	58.90	59.97
3711	NASDAQ	COKE	Wed, Feb 14, 2007	60.10	60.16	58.81	58.92
3710	NASDAQ	COKE	Tue, Feb 13, 2007	59.92	60.93	59.73	60.35
3709	NASDAQ	COKE	Mon, Feb 12, 2007	58.24	59.90	57.25	59.90
3708	NASDAQ	COKE	Fri, Feb 9, 2007	57.83	58.04	57.48	58.04
3707	NASDAQ	COKE	Thu, Feb 8, 2007	57.75	57.99	57.30	57.85
3706	NASDAQ	COKE	Wed, Feb 7, 2007	57.13	58.49	57.13	57.85
3705	NASDAQ	COKE	Tue, Feb 6, 2007	59.11	59.57	57.49	57.74
3704	NASDAQ	COKE	Mon, Feb 5, 2007	61.91	61.91	58.80	58.94
3703	NASDAQ	COKE	Fri, Feb 2, 2007	62.61	63.20	61.61	61.95
3702	NASDAQ	COKE	Thu, Feb 1, 2007	62.80	63.36	62.17	63.02
3701	NASDAQ	COKE	Wed, Jan 31, 2007	63.41	63.41	62.37	62.74
3700	NASDAQ	COKE	Tue, Jan 30, 2007	64.03	64.28	63.26	63.76
3699	NASDAQ	COKE	Mon, Jan 29, 2007	64.80	65.14	64.01	64.01
3698	NASDAQ	COKE	Fri, Jan 26, 2007	63.96	64.85	63.60	64.78
3697	NASDAQ	COKE	Thu, Jan 25, 2007	66.13	66.49	63.60	63.67
3696	NASDAQ	COKE	Wed, Jan 24, 2007	65.80	66.74	65.80	66.20
3695	NASDAQ	COKE	Tue, Jan 23, 2007	64.77	66.12	64.50	65.93
3694	NASDAQ	COKE	Mon, Jan 22, 2007	66.19	66.46	65.28	65.52
3693	NASDAQ	COKE	Fri, Jan 19, 2007	63.45	66.32	63.45	66.02
3692	NASDAQ	COKE	Thu, Jan 18, 2007	65.96	66.21	63.31	63.31
3691	NASDAQ	COKE	Wed, Jan 17, 2007	65.88	66.64	65.75	65.96
3690	NASDAQ	COKE	Tue, Jan 16, 2007	67.61	68.15	65.43	65.43
3689	NASDAQ	COKE	Fri, Jan 12, 2007	67.00	68.06	65.81	68.06
3688	NASDAQ	COKE	Thu, Jan 11, 2007	66.00	66.74	65.68	66.74
3687	NASDAQ	COKE	Wed, Jan 10, 2007	64.43	65.80	64.41	65.80
3686	NASDAQ	COKE	Tue, Jan 9, 2007	63.83	64.92	63.31	64.92
3685	NASDAQ	COKE	Mon, Jan 8, 2007	64.94	65.06	63.83	64.01
3684	NASDAQ	COKE	Fri, Jan 5, 2007	66.10	66.29	64.29	65.05
3683	NASDAQ	COKE	Thu, Jan 4, 2007	65.59	66.55	64.09	66.24
3682	NASDAQ	COKE	Wed, Jan 3, 2007	68.64	68.65	66.00	66.32
3681	NASDAQ	COKE	Fri, Dec 29, 2006	68.47	68.87	68.10	68.43
3680	NASDAQ	COKE	Thu, Dec 28, 2006	68.13	68.60	67.75	68.22
3679	NASDAQ	COKE	Wed, Dec 27, 2006	67.39	68.89	67.13	68.24
3678	NASDAQ	COKE	Tue, Dec 26, 2006	65.87	66.88	65.73	66.81
3677	NASDAQ	COKE	Fri, Dec 22, 2006	67.28	67.28	66.23	66.49
3676	NASDAQ	COKE	Thu, Dec 21, 2006	67.22	67.22	66.20	66.67
3675	NASDAQ	COKE	Wed, Dec 20, 2006	65.67	66.80	65.67	66.56
3674	NASDAQ	COKE	Tue, Dec 19, 2006	64.82	66.32	64.82	65.74
3673	NASDAQ	COKE	Mon, Dec 18, 2006	66.40	66.88	65.22	65.37
3672	NASDAQ	COKE	Fri, Dec 15, 2006	68.16	68.36	66.31	66.51
3671	NASDAQ	COKE	Thu, Dec 14, 2006	67.58	68.43	67.56	68.21
3670	NASDAQ	COKE	Wed, Dec 13, 2006	66.00	67.25	65.16	67.02
3669	NASDAQ	COKE	Tue, Dec 12, 2006	65.70	66.50	65.69	66.10
3668	NASDAQ	COKE	Mon, Dec 11, 2006	66.42	66.51	64.71	65.71
3667	NASDAQ	COKE	Fri, Dec 8, 2006	66.22	66.78	66.10	66.51
3666	NASDAQ	COKE	Thu, Dec 7, 2006	65.83	66.37	65.83	66.13
3665	NASDAQ	COKE	Wed, Dec 6, 2006	64.21	65.85	64.21	65.64
3664	NASDAQ	COKE	Tue, Dec 5, 2006	63.50	64.63	63.39	64.22
3663	NASDAQ	COKE	Mon, Dec 4, 2006	62.19	63.99	62.14	63.50
3662	NASDAQ	COKE	Fri, Dec 1, 2006	63.00	63.38	60.72	61.78
3661	NASDAQ	COKE	Thu, Nov 30, 2006	64.04	64.04	63.01	63.13
3660	NASDAQ	COKE	Wed, Nov 29, 2006	64.15	64.54	63.62	63.68
3659	NASDAQ	COKE	Tue, Nov 28, 2006	63.95	64.00	63.74	63.93
3658	NASDAQ	COKE	Mon, Nov 27, 2006	63.73	64.19	63.21	63.71
3657	NASDAQ	COKE	Fri, Nov 24, 2006	64.31	64.62	64.31	64.32
3656	NASDAQ	COKE	Wed, Nov 22, 2006	64.00	64.54	63.83	64.07
3655	NASDAQ	COKE	Tue, Nov 21, 2006	64.13	65.45	63.78	64.08
3654	NASDAQ	COKE	Mon, Nov 20, 2006	65.40	65.40	63.18	64.65
3653	NASDAQ	COKE	Fri, Nov 17, 2006	65.20	65.24	64.29	64.71
3652	NASDAQ	COKE	Thu, Nov 16, 2006	64.99	65.45	64.44	65.18
3651	NASDAQ	COKE	Wed, Nov 15, 2006	64.50	65.00	63.78	64.23
3650	NASDAQ	COKE	Tue, Nov 14, 2006	62.16	64.53	61.18	64.53
3649	NASDAQ	COKE	Mon, Nov 13, 2006	60.85	62.30	60.82	62.30
3648	NASDAQ	COKE	Fri, Nov 10, 2006	60.94	61.19	60.50	60.52
3647	NASDAQ	COKE	Thu, Nov 9, 2006	62.83	63.00	61.37	61.47
3646	NASDAQ	COKE	Wed, Nov 8, 2006	60.67	62.79	60.65	62.52
3645	NASDAQ	COKE	Tue, Nov 7, 2006	59.44	61.86	59.44	60.73
3644	NASDAQ	COKE	Mon, Nov 6, 2006	59.96	59.96	59.10	59.73
3643	NASDAQ	COKE	Fri, Nov 3, 2006	59.94	59.97	58.50	59.80
3642	NASDAQ	COKE	Thu, Nov 2, 2006	60.04	61.26	60.04	60.31
3641	NASDAQ	COKE	Wed, Nov 1, 2006	62.56	62.94	60.23	60.46
3640	NASDAQ	COKE	Tue, Oct 31, 2006	64.00	64.00	62.76	62.98
3639	NASDAQ	COKE	Mon, Oct 30, 2006	64.55	64.93	63.81	64.10
3638	NASDAQ	COKE	Fri, Oct 27, 2006	66.20	66.20	64.30	64.55
3637	NASDAQ	COKE	Thu, Oct 26, 2006	68.09	69.04	64.11	66.02
3636	NASDAQ	COKE	Wed, Oct 25, 2006	67.63	67.84	66.81	67.34
3635	NASDAQ	COKE	Tue, Oct 24, 2006	66.79	67.02	65.94	67.02
3634	NASDAQ	COKE	Mon, Oct 23, 2006	66.15	66.91	65.50	66.60
3633	NASDAQ	COKE	Fri, Oct 20, 2006	66.50	66.50	65.80	66.13
3632	NASDAQ	COKE	Thu, Oct 19, 2006	64.95	66.31	64.78	66.30
3631	NASDAQ	COKE	Wed, Oct 18, 2006	65.23	65.33	64.67	65.30
3630	NASDAQ	COKE	Tue, Oct 17, 2006	64.10	65.00	63.79	64.98
3629	NASDAQ	COKE	Mon, Oct 16, 2006	64.50	65.00	64.25	64.88
3628	NASDAQ	COKE	Fri, Oct 13, 2006	65.00	65.08	64.25	64.25
3627	NASDAQ	COKE	Thu, Oct 12, 2006	62.59	64.50	62.44	64.47
3626	NASDAQ	COKE	Wed, Oct 11, 2006	62.68	62.71	61.14	61.75
3625	NASDAQ	COKE	Tue, Oct 10, 2006	63.20	63.73	62.43	62.67
3624	NASDAQ	COKE	Mon, Oct 9, 2006	62.76	63.85	62.53	63.18
3623	NASDAQ	COKE	Fri, Oct 6, 2006	62.92	63.63	62.58	62.71
3622	NASDAQ	COKE	Thu, Oct 5, 2006	61.70	63.38	61.70	63.38
3621	NASDAQ	COKE	Wed, Oct 4, 2006	60.62	63.31	60.62	62.12
3620	NASDAQ	COKE	Tue, Oct 3, 2006	60.58	61.86	59.77	61.05
3619	NASDAQ	COKE	Mon, Oct 2, 2006	62.51	62.51	60.60	60.60
3618	NASDAQ	COKE	Fri, Sep 29, 2006	61.90	62.71	61.90	61.98
3617	NASDAQ	COKE	Thu, Sep 28, 2006	62.95	63.46	62.11	62.32
3616	NASDAQ	COKE	Wed, Sep 27, 2006	60.90	62.49	60.62	62.49
3615	NASDAQ	COKE	Tue, Sep 26, 2006	61.18	61.62	60.74	61.11
3614	NASDAQ	COKE	Mon, Sep 25, 2006	59.71	61.13	58.80	60.77
3613	NASDAQ	COKE	Fri, Sep 22, 2006	60.30	60.34	58.27	58.96
3612	NASDAQ	COKE	Thu, Sep 21, 2006	61.77	62.78	60.78	60.90
3611	NASDAQ	COKE	Wed, Sep 20, 2006	61.40	62.02	61.26	61.93
3610	NASDAQ	COKE	Tue, Sep 19, 2006	61.76	62.00	60.97	61.50
3609	NASDAQ	COKE	Mon, Sep 18, 2006	61.49	62.09	61.43	61.58
3608	NASDAQ	COKE	Fri, Sep 15, 2006	61.06	61.49	60.44	61.49
3607	NASDAQ	COKE	Thu, Sep 14, 2006	59.56	60.95	59.28	60.95
3606	NASDAQ	COKE	Wed, Sep 13, 2006	59.85	60.79	59.70	60.09
3605	NASDAQ	COKE	Tue, Sep 12, 2006	59.94	59.99	59.58	59.95
3604	NASDAQ	COKE	Mon, Sep 11, 2006	59.04	59.92	59.04	59.89
3603	NASDAQ	COKE	Fri, Sep 8, 2006	59.38	59.85	59.35	59.59
3602	NASDAQ	COKE	Thu, Sep 7, 2006	59.16	59.76	58.87	59.67
3601	NASDAQ	COKE	Wed, Sep 6, 2006	59.00	59.86	58.92	59.78
3600	NASDAQ	COKE	Tue, Sep 5, 2006	57.75	59.94	57.50	59.89
3599	NASDAQ	COKE	Fri, Sep 1, 2006	58.08	59.21	58.00	58.38
3598	NASDAQ	COKE	Thu, Aug 31, 2006	59.31	59.43	58.05	58.60
3597	NASDAQ	COKE	Wed, Aug 30, 2006	59.92	59.92	58.54	59.46
3596	NASDAQ	COKE	Tue, Aug 29, 2006	58.40	60.00	58.40	59.00
3595	NASDAQ	COKE	Mon, Aug 28, 2006	56.89	58.40	56.89	58.37
3594	NASDAQ	COKE	Fri, Aug 25, 2006	55.96	56.84	55.87	56.83
3593	NASDAQ	COKE	Thu, Aug 24, 2006	56.00	56.97	56.00	56.29
3592	NASDAQ	COKE	Wed, Aug 23, 2006	56.08	56.59	55.95	56.17
3591	NASDAQ	COKE	Tue, Aug 22, 2006	56.09	56.32	55.25	56.08
3590	NASDAQ	COKE	Mon, Aug 21, 2006	57.09	57.13	55.79	56.35
3589	NASDAQ	COKE	Fri, Aug 18, 2006	57.73	57.93	57.26	57.66
3588	NASDAQ	COKE	Thu, Aug 17, 2006	57.57	58.25	57.53	57.64
3587	NASDAQ	COKE	Wed, Aug 16, 2006	57.10	58.21	57.10	57.64
3586	NASDAQ	COKE	Tue, Aug 15, 2006	57.96	58.17	57.65	58.17
3585	NASDAQ	COKE	Mon, Aug 14, 2006	57.04	57.63	56.85	57.11
3584	NASDAQ	COKE	Fri, Aug 11, 2006	57.51	57.99	57.03	57.16
3583	NASDAQ	COKE	Thu, Aug 10, 2006	56.33	57.65	56.31	57.41
3582	NASDAQ	COKE	Wed, Aug 9, 2006	57.06	57.49	56.41	57.01
3581	NASDAQ	COKE	Tue, Aug 8, 2006	58.68	58.68	56.57	56.80
3580	NASDAQ	COKE	Mon, Aug 7, 2006	58.60	58.67	57.24	58.42
3579	NASDAQ	COKE	Fri, Aug 4, 2006	59.70	59.70	57.98	58.50
3578	NASDAQ	COKE	Thu, Aug 3, 2006	58.22	59.26	57.75	58.59
3577	NASDAQ	COKE	Wed, Aug 2, 2006	60.00	60.00	57.98	59.08
3576	NASDAQ	COKE	Tue, Aug 1, 2006	61.10	61.44	59.68	59.71
3575	NASDAQ	COKE	Mon, Jul 31, 2006	59.26	61.50	59.10	61.33
3574	NASDAQ	COKE	Fri, Jul 28, 2006	60.97	61.71	59.87	61.31
3573	NASDAQ	COKE	Thu, Jul 27, 2006	59.30	61.37	59.30	61.37
3572	NASDAQ	COKE	Wed, Jul 26, 2006	59.00	59.57	57.90	59.30
3571	NASDAQ	COKE	Tue, Jul 25, 2006	57.60	59.41	56.94	59.40
3570	NASDAQ	COKE	Mon, Jul 24, 2006	54.19	57.97	54.19	57.97
3569	NASDAQ	COKE	Fri, Jul 21, 2006	54.05	54.05	53.54	53.85
3568	NASDAQ	COKE	Thu, Jul 20, 2006	54.80	54.97	54.24	54.39
3567	NASDAQ	COKE	Wed, Jul 19, 2006	53.95	54.79	53.80	54.79
3566	NASDAQ	COKE	Tue, Jul 18, 2006	53.00	53.98	52.80	53.53
3565	NASDAQ	COKE	Mon, Jul 17, 2006	52.33	52.96	52.31	52.96
3564	NASDAQ	COKE	Fri, Jul 14, 2006	52.83	53.24	52.51	52.86
3563	NASDAQ	COKE	Thu, Jul 13, 2006	54.87	54.87	53.58	53.69
3562	NASDAQ	COKE	Wed, Jul 12, 2006	54.59	54.79	53.81	54.63
3561	NASDAQ	COKE	Tue, Jul 11, 2006	52.70	54.90	52.70	54.81
3560	NASDAQ	COKE	Mon, Jul 10, 2006	51.81	53.28	51.81	53.28
3559	NASDAQ	COKE	Fri, Jul 7, 2006	51.84	52.43	51.76	52.15
3558	NASDAQ	COKE	Thu, Jul 6, 2006	52.23	52.46	52.17	52.46
3557	NASDAQ	COKE	Wed, Jul 5, 2006	50.94	51.74	50.20	51.74
3556	NASDAQ	COKE	Mon, Jul 3, 2006	50.50	51.17	50.21	50.81
3555	NASDAQ	COKE	Fri, Jun 30, 2006	52.24	52.42	50.77	50.77
3554	NASDAQ	COKE	Thu, Jun 29, 2006	50.26	52.29	50.06	51.72
3553	NASDAQ	COKE	Wed, Jun 28, 2006	49.53	50.01	49.02	50.01
3552	NASDAQ	COKE	Tue, Jun 27, 2006	50.15	50.42	49.82	49.82
3551	NASDAQ	COKE	Mon, Jun 26, 2006	50.00	50.04	49.55	50.04
3550	NASDAQ	COKE	Fri, Jun 23, 2006	49.80	49.88	49.40	49.72
3549	NASDAQ	COKE	Thu, Jun 22, 2006	49.35	49.86	49.26	49.71
3548	NASDAQ	COKE	Wed, Jun 21, 2006	49.56	49.96	49.29	49.66
3547	NASDAQ	COKE	Tue, Jun 20, 2006	49.12	49.59	49.09	49.14
3546	NASDAQ	COKE	Mon, Jun 19, 2006	49.70	49.84	49.07	49.16
3545	NASDAQ	COKE	Fri, Jun 16, 2006	49.68	49.91	49.45	49.84
3544	NASDAQ	COKE	Thu, Jun 15, 2006	49.54	50.00	49.46	49.91
3543	NASDAQ	COKE	Wed, Jun 14, 2006	49.71	49.89	49.26	49.30
3542	NASDAQ	COKE	Tue, Jun 13, 2006	49.63	50.00	49.63	49.71
3541	NASDAQ	COKE	Mon, Jun 12, 2006	49.95	49.95	49.48	49.62
3540	NASDAQ	COKE	Fri, Jun 9, 2006	49.61	49.98	49.44	49.44
3539	NASDAQ	COKE	Thu, Jun 8, 2006	48.35	49.35	47.62	49.10
3538	NASDAQ	COKE	Wed, Jun 7, 2006	47.94	49.00	47.69	48.40
3537	NASDAQ	COKE	Tue, Jun 6, 2006	48.11	48.43	47.64	47.96
3536	NASDAQ	COKE	Mon, Jun 5, 2006	48.93	49.51	48.40	48.48
3535	NASDAQ	COKE	Fri, Jun 2, 2006	49.38	49.80	48.93	49.11
3534	NASDAQ	COKE	Thu, Jun 1, 2006	48.99	49.36	48.69	49.36
3533	NASDAQ	COKE	Wed, May 31, 2006	48.51	48.90	48.30	48.85
3532	NASDAQ	COKE	Tue, May 30, 2006	48.23	48.92	48.19	48.43
3531	NASDAQ	COKE	Fri, May 26, 2006	48.50	48.73	48.21	48.73
3530	NASDAQ	COKE	Thu, May 25, 2006	48.20	48.50	47.73	48.50
3529	NASDAQ	COKE	Wed, May 24, 2006	47.00	48.23	46.70	48.01
3528	NASDAQ	COKE	Tue, May 23, 2006	47.40	47.83	47.03	47.47
3527	NASDAQ	COKE	Mon, May 22, 2006	45.51	47.25	45.51	47.02
3526	NASDAQ	COKE	Fri, May 19, 2006	46.12	46.53	45.34	46.19
3525	NASDAQ	COKE	Thu, May 18, 2006	46.52	47.17	45.94	46.82
3524	NASDAQ	COKE	Wed, May 17, 2006	46.17	47.07	45.76	46.86
3523	NASDAQ	COKE	Tue, May 16, 2006	46.22	47.06	46.22	46.67
3522	NASDAQ	COKE	Mon, May 15, 2006	46.31	46.73	46.09	46.53
3521	NASDAQ	COKE	Fri, May 12, 2006	47.13	47.30	46.51	46.51
3520	NASDAQ	COKE	Thu, May 11, 2006	47.59	48.04	47.24	47.40
3519	NASDAQ	COKE	Wed, May 10, 2006	48.43	48.43	47.93	48.00
3518	NASDAQ	COKE	Tue, May 9, 2006	47.58	48.34	47.42	48.04
3517	NASDAQ	COKE	Mon, May 8, 2006	48.16	48.16	47.40	47.97
3516	NASDAQ	COKE	Fri, May 5, 2006	47.95	48.00	47.39	47.97
3515	NASDAQ	COKE	Thu, May 4, 2006	47.74	48.13	47.35	47.84
3514	NASDAQ	COKE	Wed, May 3, 2006	47.85	48.48	47.60	48.14
3513	NASDAQ	COKE	Tue, May 2, 2006	47.83	47.84	47.04	47.84
3512	NASDAQ	COKE	Mon, May 1, 2006	48.03	48.20	47.47	47.68
3511	NASDAQ	COKE	Fri, Apr 28, 2006	47.50	48.28	46.81	48.20
3510	NASDAQ	COKE	Thu, Apr 27, 2006	46.58	47.80	46.37	47.68
3509	NASDAQ	COKE	Wed, Apr 26, 2006	46.90	47.43	46.79	47.14
3508	NASDAQ	COKE	Tue, Apr 25, 2006	46.05	46.78	45.82	46.75
3507	NASDAQ	COKE	Mon, Apr 24, 2006	46.00	46.47	45.89	46.22
3506	NASDAQ	COKE	Fri, Apr 21, 2006	45.59	46.00	44.89	46.00
3505	NASDAQ	COKE	Thu, Apr 20, 2006	44.81	45.15	44.81	45.14
3504	NASDAQ	COKE	Wed, Apr 19, 2006	44.61	45.12	44.28	45.12
3503	NASDAQ	COKE	Tue, Apr 18, 2006	43.64	44.29	43.50	44.16
3502	NASDAQ	COKE	Mon, Apr 17, 2006	44.62	44.62	43.60	43.95
3501	NASDAQ	COKE	Thu, Apr 13, 2006	43.90	44.62	43.90	44.62
3500	NASDAQ	COKE	Wed, Apr 12, 2006	44.21	44.55	44.00	44.25
3499	NASDAQ	COKE	Tue, Apr 11, 2006	44.84	44.84	43.83	43.91
3498	NASDAQ	COKE	Mon, Apr 10, 2006	45.25	45.42	44.47	44.47
3497	NASDAQ	COKE	Fri, Apr 7, 2006	45.09	45.43	44.76	44.99
3496	NASDAQ	COKE	Thu, Apr 6, 2006	44.55	44.72	44.11	44.65
3495	NASDAQ	COKE	Wed, Apr 5, 2006	45.54	45.54	44.11	44.40
3494	NASDAQ	COKE	Tue, Apr 4, 2006	45.29	45.63	45.05	45.14
3493	NASDAQ	COKE	Mon, Apr 3, 2006	46.00	46.00	45.28	45.60
3492	NASDAQ	COKE	Fri, Mar 31, 2006	45.05	46.00	44.87	46.00
3491	NASDAQ	COKE	Thu, Mar 30, 2006	44.94	45.28	44.12	44.66
3490	NASDAQ	COKE	Wed, Mar 29, 2006	44.10	44.59	44.03	44.59
3489	NASDAQ	COKE	Tue, Mar 28, 2006	44.83	45.50	44.26	44.36
3488	NASDAQ	COKE	Mon, Mar 27, 2006	44.31	44.59	44.17	44.50
3487	NASDAQ	COKE	Fri, Mar 24, 2006	43.80	44.13	43.80	44.00
3486	NASDAQ	COKE	Thu, Mar 23, 2006	43.70	44.09	43.70	44.00
3485	NASDAQ	COKE	Wed, Mar 22, 2006	43.85	44.00	43.66	44.00
3484	NASDAQ	COKE	Tue, Mar 21, 2006	44.59	44.59	43.78	43.82
3483	NASDAQ	COKE	Mon, Mar 20, 2006	44.55	44.72	43.77	44.19
3482	NASDAQ	COKE	Fri, Mar 17, 2006	44.39	44.39	44.04	44.25
3481	NASDAQ	COKE	Thu, Mar 16, 2006	44.15	44.55	44.00	44.17
3480	NASDAQ	COKE	Wed, Mar 15, 2006	44.44	44.44	43.72	44.02
3479	NASDAQ	COKE	Tue, Mar 14, 2006	44.36	44.56	43.74	44.05
3478	NASDAQ	COKE	Mon, Mar 13, 2006	44.00	44.08	43.59	43.99
3477	NASDAQ	COKE	Fri, Mar 10, 2006	43.12	43.75	43.10	43.58
3476	NASDAQ	COKE	Thu, Mar 9, 2006	43.25	44.00	43.25	43.41
3475	NASDAQ	COKE	Wed, Mar 8, 2006	44.11	44.19	43.46	43.46
3474	NASDAQ	COKE	Tue, Mar 7, 2006	45.15	45.48	44.20	44.20
3473	NASDAQ	COKE	Mon, Mar 6, 2006	45.06	45.56	44.86	44.98
3472	NASDAQ	COKE	Fri, Mar 3, 2006	45.00	45.22	44.57	44.57
3471	NASDAQ	COKE	Thu, Mar 2, 2006	46.27	46.27	45.04	45.29
3470	NASDAQ	COKE	Wed, Mar 1, 2006	45.26	46.00	45.26	46.00
3469	NASDAQ	COKE	Tue, Feb 28, 2006	46.34	46.41	45.02	45.23
3468	NASDAQ	COKE	Mon, Feb 27, 2006	47.23	47.23	45.84	46.11
3467	NASDAQ	COKE	Fri, Feb 24, 2006	47.28	47.28	46.63	47.00
3466	NASDAQ	COKE	Thu, Feb 23, 2006	46.28	47.30	45.31	46.89
3465	NASDAQ	COKE	Wed, Feb 22, 2006	46.02	46.65	46.02	46.45
3464	NASDAQ	COKE	Tue, Feb 21, 2006	46.25	46.93	45.37	46.24
3463	NASDAQ	COKE	Fri, Feb 17, 2006	47.38	47.38	46.23	46.44
3462	NASDAQ	COKE	Thu, Feb 16, 2006	46.80	47.00	46.64	47.00
3461	NASDAQ	COKE	Wed, Feb 15, 2006	46.95	47.00	46.41	46.80
3460	NASDAQ	COKE	Tue, Feb 14, 2006	46.40	46.80	46.37	46.75
3459	NASDAQ	COKE	Mon, Feb 13, 2006	46.99	46.99	46.21	46.35
3458	NASDAQ	COKE	Fri, Feb 10, 2006	46.77	46.77	46.23	46.49
3457	NASDAQ	COKE	Thu, Feb 9, 2006	46.80	46.91	46.23	46.31
3456	NASDAQ	COKE	Wed, Feb 8, 2006	46.35	46.68	46.23	46.65
3455	NASDAQ	COKE	Tue, Feb 7, 2006	45.68	46.42	45.36	46.38
3454	NASDAQ	COKE	Mon, Feb 6, 2006	46.10	46.10	45.15	45.68
3453	NASDAQ	COKE	Fri, Feb 3, 2006	45.09	46.00	44.62	45.60
3452	NASDAQ	COKE	Thu, Feb 2, 2006	44.40	45.87	44.18	45.38
3451	NASDAQ	COKE	Wed, Feb 1, 2006	44.95	45.00	44.95	45.00
3450	NASDAQ	COKE	Tue, Jan 31, 2006	44.14	45.14	44.06	44.95
3449	NASDAQ	COKE	Mon, Jan 30, 2006	46.00	46.20	44.69	45.04
3448	NASDAQ	COKE	Fri, Jan 27, 2006	45.10	46.00	45.10	46.00
3447	NASDAQ	COKE	Thu, Jan 26, 2006	45.57	45.57	45.21	45.30
3446	NASDAQ	COKE	Wed, Jan 25, 2006	45.23	45.32	44.89	45.19
3445	NASDAQ	COKE	Tue, Jan 24, 2006	43.15	45.13	43.15	45.13
3444	NASDAQ	COKE	Mon, Jan 23, 2006	43.50	44.13	43.36	43.36
3443	NASDAQ	COKE	Fri, Jan 20, 2006	44.59	44.71	43.50	43.59
3442	NASDAQ	COKE	Thu, Jan 19, 2006	44.66	44.66	43.95	44.07
3441	NASDAQ	COKE	Wed, Jan 18, 2006	44.45	44.45	43.81	44.06
3440	NASDAQ	COKE	Tue, Jan 17, 2006	44.26	44.26	43.84	43.96
3439	NASDAQ	COKE	Fri, Jan 13, 2006	44.00	44.70	43.69	44.01
3438	NASDAQ	COKE	Thu, Jan 12, 2006	44.37	44.75	43.51	43.80
3437	NASDAQ	COKE	Wed, Jan 11, 2006	44.75	44.75	44.11	44.12
3436	NASDAQ	COKE	Tue, Jan 10, 2006	44.44	44.75	44.17	44.75
3435	NASDAQ	COKE	Mon, Jan 9, 2006	43.50	44.61	43.50	44.01
3434	NASDAQ	COKE	Fri, Jan 6, 2006	43.50	44.11	43.50	43.50
3433	NASDAQ	COKE	Thu, Jan 5, 2006	43.72	44.25	43.70	43.70
3432	NASDAQ	COKE	Wed, Jan 4, 2006	44.00	44.28	43.34	44.10
3431	NASDAQ	COKE	Tue, Jan 3, 2006	44.03	44.03	43.25	43.92
3430	NASDAQ	COKE	Fri, Dec 30, 2005	43.01	43.48	43.00	43.00
3429	NASDAQ	COKE	Thu, Dec 29, 2005	43.64	43.83	43.01	43.31
3428	NASDAQ	COKE	Wed, Dec 28, 2005	43.12	43.50	43.00	43.05
3427	NASDAQ	COKE	Tue, Dec 27, 2005	44.26	44.39	43.30	43.41
3426	NASDAQ	COKE	Fri, Dec 23, 2005	44.31	44.31	43.25	43.93
3425	NASDAQ	COKE	Thu, Dec 22, 2005	44.05	44.28	43.30	43.97
3424	NASDAQ	COKE	Wed, Dec 21, 2005	44.74	44.84	44.01	44.18
3423	NASDAQ	COKE	Tue, Dec 20, 2005	44.95	44.95	44.00	44.42
3422	NASDAQ	COKE	Mon, Dec 19, 2005	45.45	45.52	44.07	44.38
3421	NASDAQ	COKE	Fri, Dec 16, 2005	45.44	46.21	45.08	45.74
3420	NASDAQ	COKE	Thu, Dec 15, 2005	45.90	46.09	45.30	45.33
3419	NASDAQ	COKE	Wed, Dec 14, 2005	46.20	46.20	45.40	45.94
3418	NASDAQ	COKE	Tue, Dec 13, 2005	45.75	45.75	45.26	45.65
3417	NASDAQ	COKE	Mon, Dec 12, 2005	45.82	46.64	45.00	45.61
3416	NASDAQ	COKE	Fri, Dec 9, 2005	46.18	46.68	45.62	46.34
3415	NASDAQ	COKE	Thu, Dec 8, 2005	46.12	46.36	45.26	45.58
3414	NASDAQ	COKE	Wed, Dec 7, 2005	46.50	47.34	46.12	46.12
3413	NASDAQ	COKE	Tue, Dec 6, 2005	47.29	47.56	46.64	46.64
3412	NASDAQ	COKE	Mon, Dec 5, 2005	48.00	48.00	46.50	46.58
3411	NASDAQ	COKE	Fri, Dec 2, 2005	46.79	47.96	46.79	47.87
3410	NASDAQ	COKE	Thu, Dec 1, 2005	46.00	47.46	45.07	47.46
3409	NASDAQ	COKE	Wed, Nov 30, 2005	45.62	46.00	45.25	46.00
3408	NASDAQ	COKE	Tue, Nov 29, 2005	45.90	45.90	45.46	45.62
3407	NASDAQ	COKE	Mon, Nov 28, 2005	46.30	47.00	45.56	45.60
3406	NASDAQ	COKE	Fri, Nov 25, 2005	46.49	46.49	46.19	46.39
3405	NASDAQ	COKE	Wed, Nov 23, 2005	44.98	46.37	44.98	46.01
3404	NASDAQ	COKE	Tue, Nov 22, 2005	42.80	45.00	42.80	44.91
3403	NASDAQ	COKE	Mon, Nov 21, 2005	43.00	43.36	42.69	43.07
3402	NASDAQ	COKE	Fri, Nov 18, 2005	43.00	43.44	42.58	43.44
3401	NASDAQ	COKE	Thu, Nov 17, 2005	43.00	43.00	42.60	42.60
3400	NASDAQ	COKE	Wed, Nov 16, 2005	44.47	44.47	42.91	43.00
3399	NASDAQ	COKE	Tue, Nov 15, 2005	45.00	45.00	44.05	44.14
3398	NASDAQ	COKE	Mon, Nov 14, 2005	45.50	45.75	45.01	45.22
3397	NASDAQ	COKE	Fri, Nov 11, 2005	45.50	45.69	45.17	45.45
3396	NASDAQ	COKE	Thu, Nov 10, 2005	45.00	45.56	45.00	45.55
3395	NASDAQ	COKE	Wed, Nov 9, 2005	45.50	45.50	45.11	45.41
3394	NASDAQ	COKE	Tue, Nov 8, 2005	45.00	45.37	45.00	45.25
3393	NASDAQ	COKE	Mon, Nov 7, 2005	45.50	46.00	45.15	45.43
3392	NASDAQ	COKE	Fri, Nov 4, 2005	45.00	45.64	45.00	45.64
3391	NASDAQ	COKE	Thu, Nov 3, 2005	45.09	45.50	45.09	45.43
3390	NASDAQ	COKE	Wed, Nov 2, 2005	45.50	45.51	45.16	45.51
3389	NASDAQ	COKE	Tue, Nov 1, 2005	45.45	46.00	45.30	45.44
3388	NASDAQ	COKE	Mon, Oct 31, 2005	45.50	46.00	45.41	45.61
3387	NASDAQ	COKE	Fri, Oct 28, 2005	45.50	45.50	44.80	45.34
3386	NASDAQ	COKE	Thu, Oct 27, 2005	45.81	45.83	45.19	45.43
3385	NASDAQ	COKE	Wed, Oct 26, 2005	45.40	45.40	44.58	45.37
3384	NASDAQ	COKE	Tue, Oct 25, 2005	46.20	46.38	45.30	45.40
3383	NASDAQ	COKE	Mon, Oct 24, 2005	45.50	45.87	45.30	45.84
3382	NASDAQ	COKE	Fri, Oct 21, 2005	45.90	46.32	45.50	45.64
3381	NASDAQ	COKE	Thu, Oct 20, 2005	45.40	46.40	45.40	45.64
3380	NASDAQ	COKE	Wed, Oct 19, 2005	43.90	45.37	43.50	45.37
3379	NASDAQ	COKE	Tue, Oct 18, 2005	44.62	44.62	43.51	43.67
3378	NASDAQ	COKE	Mon, Oct 17, 2005	44.40	44.40	43.70	44.18
3377	NASDAQ	COKE	Fri, Oct 14, 2005	44.79	44.79	43.33	43.94
3376	NASDAQ	COKE	Thu, Oct 13, 2005	44.60	44.84	43.71	44.12
3375	NASDAQ	COKE	Wed, Oct 12, 2005	44.75	45.09	44.09	44.59
3374	NASDAQ	COKE	Tue, Oct 11, 2005	46.96	46.96	44.75	44.75
3373	NASDAQ	COKE	Mon, Oct 10, 2005	46.85	47.02	46.13	46.44
3372	NASDAQ	COKE	Fri, Oct 7, 2005	47.00	47.30	46.93	47.30
3371	NASDAQ	COKE	Thu, Oct 6, 2005	46.75	46.99	46.73	46.73
3370	NASDAQ	COKE	Wed, Oct 5, 2005	47.91	47.91	46.96	46.96
3369	NASDAQ	COKE	Tue, Oct 4, 2005	48.22	48.24	47.30	47.31
3368	NASDAQ	COKE	Mon, Oct 3, 2005	48.98	49.00	48.53	48.56
3367	NASDAQ	COKE	Fri, Sep 30, 2005	48.70	48.94	48.20	48.94
3366	NASDAQ	COKE	Thu, Sep 29, 2005	48.67	48.72	47.55	48.70
3365	NASDAQ	COKE	Wed, Sep 28, 2005	48.61	48.68	47.93	48.23
3364	NASDAQ	COKE	Tue, Sep 27, 2005	48.05	49.00	48.01	48.90
3363	NASDAQ	COKE	Mon, Sep 26, 2005	49.00	49.00	48.26	48.50
3362	NASDAQ	COKE	Fri, Sep 23, 2005	48.45	48.87	48.30	48.85
3361	NASDAQ	COKE	Thu, Sep 22, 2005	47.75	48.26	47.01	48.00
3360	NASDAQ	COKE	Wed, Sep 21, 2005	48.72	48.72	47.26	47.30
3359	NASDAQ	COKE	Tue, Sep 20, 2005	48.21	48.74	48.01	48.30
3358	NASDAQ	COKE	Mon, Sep 19, 2005	48.93	48.93	48.23	48.26
3357	NASDAQ	COKE	Fri, Sep 16, 2005	50.00	50.00	48.27	48.92
3356	NASDAQ	COKE	Thu, Sep 15, 2005	50.00	50.00	49.38	50.00
3355	NASDAQ	COKE	Wed, Sep 14, 2005	49.72	49.99	49.58	49.69
3354	NASDAQ	COKE	Tue, Sep 13, 2005	50.00	50.00	49.29	50.00
3353	NASDAQ	COKE	Mon, Sep 12, 2005	50.00	50.68	49.72	49.95
3352	NASDAQ	COKE	Fri, Sep 9, 2005	49.40	50.81	49.40	50.50
3351	NASDAQ	COKE	Thu, Sep 8, 2005	50.00	51.33	49.73	49.93
3350	NASDAQ	COKE	Wed, Sep 7, 2005	49.25	50.38	49.25	50.38
3349	NASDAQ	COKE	Tue, Sep 6, 2005	48.79	49.88	48.71	49.88
3348	NASDAQ	COKE	Fri, Sep 2, 2005	48.10	48.50	48.10	48.48
3347	NASDAQ	COKE	Thu, Sep 1, 2005	48.80	49.39	48.36	48.55
3346	NASDAQ	COKE	Wed, Aug 31, 2005	49.35	49.35	48.25	48.90
3345	NASDAQ	COKE	Tue, Aug 30, 2005	48.82	49.25	48.61	48.91
3344	NASDAQ	COKE	Mon, Aug 29, 2005	50.00	50.00	48.61	49.44
3343	NASDAQ	COKE	Fri, Aug 26, 2005	49.77	49.77	49.05	49.55
3342	NASDAQ	COKE	Thu, Aug 25, 2005	50.00	50.20	49.20	49.20
3341	NASDAQ	COKE	Wed, Aug 24, 2005	49.71	50.00	49.71	49.94
3340	NASDAQ	COKE	Tue, Aug 23, 2005	49.00	49.62	48.87	49.26
3339	NASDAQ	COKE	Mon, Aug 22, 2005	49.65	49.65	48.40	48.65
3338	NASDAQ	COKE	Fri, Aug 19, 2005	48.45	48.94	48.24	48.74
3337	NASDAQ	COKE	Thu, Aug 18, 2005	48.10	49.06	48.00	48.00
3336	NASDAQ	COKE	Wed, Aug 17, 2005	48.59	48.81	48.25	48.65
3335	NASDAQ	COKE	Tue, Aug 16, 2005	49.59	49.69	48.26	48.36
3334	NASDAQ	COKE	Mon, Aug 15, 2005	48.56	49.26	48.50	49.25
3333	NASDAQ	COKE	Fri, Aug 12, 2005	49.73	49.73	48.50	48.56
3332	NASDAQ	COKE	Thu, Aug 11, 2005	50.00	50.02	49.24	50.00
3331	NASDAQ	COKE	Wed, Aug 10, 2005	51.00	51.26	49.54	50.00
3330	NASDAQ	COKE	Tue, Aug 9, 2005	51.24	51.25	50.99	51.09
3329	NASDAQ	COKE	Mon, Aug 8, 2005	50.84	51.18	50.54	50.75
3328	NASDAQ	COKE	Fri, Aug 5, 2005	50.61	51.50	49.90	50.10
3327	NASDAQ	COKE	Thu, Aug 4, 2005	51.66	51.75	50.76	51.24
3326	NASDAQ	COKE	Wed, Aug 3, 2005	52.16	52.56	51.58	52.00
3325	NASDAQ	COKE	Tue, Aug 2, 2005	52.47	52.90	52.21	52.78
3324	NASDAQ	COKE	Mon, Aug 1, 2005	52.70	53.19	52.15	53.04
3323	NASDAQ	COKE	Fri, Jul 29, 2005	53.30	53.40	52.61	52.61
3322	NASDAQ	COKE	Thu, Jul 28, 2005	52.20	53.27	52.10	53.27
3321	NASDAQ	COKE	Wed, Jul 27, 2005	52.75	52.81	52.49	52.51
3320	NASDAQ	COKE	Tue, Jul 26, 2005	52.52	53.11	52.51	52.70
3319	NASDAQ	COKE	Mon, Jul 25, 2005	53.42	53.43	52.51	53.20
3318	NASDAQ	COKE	Fri, Jul 22, 2005	52.95	53.25	52.57	53.20
3317	NASDAQ	COKE	Thu, Jul 21, 2005	52.88	53.00	52.10	52.49
3316	NASDAQ	COKE	Wed, Jul 20, 2005	52.07	52.89	52.07	52.88
3315	NASDAQ	COKE	Tue, Jul 19, 2005	52.70	52.75	52.45	52.74
3314	NASDAQ	COKE	Mon, Jul 18, 2005	52.08	52.77	52.08	52.65
3313	NASDAQ	COKE	Fri, Jul 15, 2005	52.35	53.15	52.22	52.50
3312	NASDAQ	COKE	Thu, Jul 14, 2005	51.99	53.25	51.99	52.98
3311	NASDAQ	COKE	Wed, Jul 13, 2005	53.33	53.55	52.66	52.96
3310	NASDAQ	COKE	Tue, Jul 12, 2005	52.59	53.93	52.58	53.22
3309	NASDAQ	COKE	Mon, Jul 11, 2005	51.61	53.00	51.45	52.99
3308	NASDAQ	COKE	Fri, Jul 8, 2005	52.10	52.20	51.39	52.00
3307	NASDAQ	COKE	Thu, Jul 7, 2005	51.00	52.12	50.91	51.91
3306	NASDAQ	COKE	Wed, Jul 6, 2005	50.59	51.30	50.55	51.00
3305	NASDAQ	COKE	Tue, Jul 5, 2005	49.01	51.35	49.01	51.20
3304	NASDAQ	COKE	Fri, Jul 1, 2005	49.96	49.96	48.91	49.01
3303	NASDAQ	COKE	Thu, Jun 30, 2005	50.73	50.73	50.20	50.54
3302	NASDAQ	COKE	Wed, Jun 29, 2005	49.85	50.97	49.85	50.09
3301	NASDAQ	COKE	Tue, Jun 28, 2005	47.34	50.00	47.34	49.85
3300	NASDAQ	COKE	Mon, Jun 27, 2005	47.20	47.98	47.20	47.80
3299	NASDAQ	COKE	Fri, Jun 24, 2005	47.12	48.00	47.09	48.00
3298	NASDAQ	COKE	Thu, Jun 23, 2005	48.40	48.40	47.71	47.71
3297	NASDAQ	COKE	Wed, Jun 22, 2005	48.14	48.14	47.50	47.97
3296	NASDAQ	COKE	Tue, Jun 21, 2005	47.00	47.73	47.00	47.50
3295	NASDAQ	COKE	Mon, Jun 20, 2005	48.40	48.40	47.05	47.07
3294	NASDAQ	COKE	Fri, Jun 17, 2005	48.00	48.09	47.75	48.09
3293	NASDAQ	COKE	Thu, Jun 16, 2005	48.46	48.46	47.77	48.00
3292	NASDAQ	COKE	Wed, Jun 15, 2005	48.48	48.48	47.75	47.82
3291	NASDAQ	COKE	Tue, Jun 14, 2005	48.04	48.59	48.00	48.04
3290	NASDAQ	COKE	Mon, Jun 13, 2005	48.76	48.76	48.28	48.58
3289	NASDAQ	COKE	Fri, Jun 10, 2005	48.22	48.35	48.07	48.24
3288	NASDAQ	COKE	Thu, Jun 9, 2005	49.37	49.37	48.20	48.30
3287	NASDAQ	COKE	Wed, Jun 8, 2005	48.75	48.99	48.67	48.83
3286	NASDAQ	COKE	Tue, Jun 7, 2005	49.39	49.62	49.11	49.25
3285	NASDAQ	COKE	Mon, Jun 6, 2005	48.95	49.67	48.73	49.42
3284	NASDAQ	COKE	Fri, Jun 3, 2005	48.43	48.78	48.17	48.36
3283	NASDAQ	COKE	Thu, Jun 2, 2005	48.80	48.90	48.59	48.86
3282	NASDAQ	COKE	Wed, Jun 1, 2005	48.43	49.00	48.43	48.56
3281	NASDAQ	COKE	Tue, May 31, 2005	49.45	49.45	48.50	48.50
3280	NASDAQ	COKE	Fri, May 27, 2005	48.84	49.05	48.62	48.80
3279	NASDAQ	COKE	Thu, May 26, 2005	49.35	49.35	48.42	48.84
3278	NASDAQ	COKE	Wed, May 25, 2005	49.37	49.50	48.31	48.73
3277	NASDAQ	COKE	Tue, May 24, 2005	48.41	49.27	48.41	49.00
3276	NASDAQ	COKE	Mon, May 23, 2005	50.54	50.62	48.88	49.32
3275	NASDAQ	COKE	Fri, May 20, 2005	49.83	50.49	49.52	49.79
3274	NASDAQ	COKE	Thu, May 19, 2005	51.39	51.50	50.18	50.63
3273	NASDAQ	COKE	Wed, May 18, 2005	50.94	51.00	50.03	50.99
3272	NASDAQ	COKE	Tue, May 17, 2005	50.21	50.70	50.16	50.70
3271	NASDAQ	COKE	Mon, May 16, 2005	51.79	51.79	50.31	50.56
3270	NASDAQ	COKE	Fri, May 13, 2005	52.19	52.19	51.02	51.02
3269	NASDAQ	COKE	Thu, May 12, 2005	51.75	52.35	51.35	51.80
3268	NASDAQ	COKE	Wed, May 11, 2005	52.35	52.35	51.15	51.65
3267	NASDAQ	COKE	Tue, May 10, 2005	52.44	52.44	51.60	51.92
3266	NASDAQ	COKE	Mon, May 9, 2005	51.10	52.46	51.10	52.46
3265	NASDAQ	COKE	Fri, May 6, 2005	51.32	52.30	51.12	51.77
3264	NASDAQ	COKE	Thu, May 5, 2005	51.00	52.07	51.00	52.00
3263	NASDAQ	COKE	Wed, May 4, 2005	49.50	52.30	49.46	52.30
3262	NASDAQ	COKE	Tue, May 3, 2005	49.35	49.73	48.80	49.73
3261	NASDAQ	COKE	Mon, May 2, 2005	48.01	48.53	47.65	48.53
3260	NASDAQ	COKE	Fri, Apr 29, 2005	46.78	47.72	46.78	47.72
3259	NASDAQ	COKE	Thu, Apr 28, 2005	48.00	49.24	46.00	46.90
3258	NASDAQ	COKE	Wed, Apr 27, 2005	48.34	48.34	46.51	47.78
3257	NASDAQ	COKE	Tue, Apr 26, 2005	51.00	51.46	48.76	48.85
3256	NASDAQ	COKE	Mon, Apr 25, 2005	50.31	50.95	50.31	50.70
3255	NASDAQ	COKE	Fri, Apr 22, 2005	51.50	51.80	50.56	50.57
3254	NASDAQ	COKE	Thu, Apr 21, 2005	52.15	52.15	51.50	51.52
3253	NASDAQ	COKE	Wed, Apr 20, 2005	52.65	52.65	51.50	51.58
3252	NASDAQ	COKE	Tue, Apr 19, 2005	52.59	52.62	51.51	52.00
3251	NASDAQ	COKE	Mon, Apr 18, 2005	52.16	52.16	51.53	51.83
3250	NASDAQ	COKE	Fri, Apr 15, 2005	51.50	51.87	51.50	51.72
3249	NASDAQ	COKE	Thu, Apr 14, 2005	51.55	51.95	51.50	51.50
3248	NASDAQ	COKE	Wed, Apr 13, 2005	52.11	52.80	51.50	52.00
3247	NASDAQ	COKE	Tue, Apr 12, 2005	51.50	52.17	51.50	51.60
3246	NASDAQ	COKE	Mon, Apr 11, 2005	51.56	52.21	51.50	51.86
3245	NASDAQ	COKE	Fri, Apr 8, 2005	51.65	52.03	51.65	51.89
3244	NASDAQ	COKE	Thu, Apr 7, 2005	52.28	52.30	51.87	51.91
3243	NASDAQ	COKE	Wed, Apr 6, 2005	52.00	52.32	51.80	51.89
3242	NASDAQ	COKE	Tue, Apr 5, 2005	51.95	52.38	51.90	52.38
3241	NASDAQ	COKE	Mon, Apr 4, 2005	52.14	52.36	51.80	52.20
3240	NASDAQ	COKE	Fri, Apr 1, 2005	52.05	52.85	51.83	51.93
3239	NASDAQ	COKE	Thu, Mar 31, 2005	52.73	52.74	52.00	52.31
3238	NASDAQ	COKE	Wed, Mar 30, 2005	53.05	53.05	52.11	52.11
3237	NASDAQ	COKE	Tue, Mar 29, 2005	52.16	52.93	52.16	52.76
3236	NASDAQ	COKE	Mon, Mar 28, 2005	52.00	52.74	51.83	52.72
3235	NASDAQ	COKE	Thu, Mar 24, 2005	52.30	52.38	52.12	52.19
3234	NASDAQ	COKE	Wed, Mar 23, 2005	52.60	52.95	51.75	51.96
3233	NASDAQ	COKE	Tue, Mar 22, 2005	52.82	52.82	52.02	52.53
3232	NASDAQ	COKE	Mon, Mar 21, 2005	52.50	52.50	51.86	52.30
3231	NASDAQ	COKE	Fri, Mar 18, 2005	52.98	53.00	51.63	52.04
3230	NASDAQ	COKE	Thu, Mar 17, 2005	53.08	53.16	52.37	52.87
3229	NASDAQ	COKE	Wed, Mar 16, 2005	52.58	52.92	52.32	52.69
3228	NASDAQ	COKE	Tue, Mar 15, 2005	52.74	52.74	52.59	52.59
3227	NASDAQ	COKE	Mon, Mar 14, 2005	53.75	53.77	52.76	52.80
3226	NASDAQ	COKE	Fri, Mar 11, 2005	53.18	53.49	52.60	52.94
3225	NASDAQ	COKE	Thu, Mar 10, 2005	52.60	53.40	52.60	53.18
3224	NASDAQ	COKE	Wed, Mar 9, 2005	53.69	53.69	52.77	53.25
3223	NASDAQ	COKE	Tue, Mar 8, 2005	53.65	53.65	52.75	52.84
3222	NASDAQ	COKE	Mon, Mar 7, 2005	54.00	54.25	53.08	53.82
3221	NASDAQ	COKE	Fri, Mar 4, 2005	53.15	54.00	53.15	54.00
3220	NASDAQ	COKE	Thu, Mar 3, 2005	53.97	53.97	53.23	53.54
3219	NASDAQ	COKE	Wed, Mar 2, 2005	53.32	53.90	53.32	53.50
3218	NASDAQ	COKE	Tue, Mar 1, 2005	53.15	53.99	53.15	53.99
3217	NASDAQ	COKE	Mon, Feb 28, 2005	52.68	53.62	52.68	53.62
3216	NASDAQ	COKE	Fri, Feb 25, 2005	52.32	53.56	52.32	53.28
3215	NASDAQ	COKE	Thu, Feb 24, 2005	53.00	53.03	52.55	53.02
3214	NASDAQ	COKE	Wed, Feb 23, 2005	53.65	53.65	53.07	53.28
3213	NASDAQ	COKE	Tue, Feb 22, 2005	54.08	54.08	53.17	53.47
3212	NASDAQ	COKE	Fri, Feb 18, 2005	53.85	54.21	53.59	53.62
3211	NASDAQ	COKE	Thu, Feb 17, 2005	53.96	54.64	53.96	54.20
3210	NASDAQ	COKE	Wed, Feb 16, 2005	54.57	54.88	53.99	54.63
3209	NASDAQ	COKE	Tue, Feb 15, 2005	54.69	54.69	53.64	54.09
3208	NASDAQ	COKE	Mon, Feb 14, 2005	54.40	54.71	53.70	54.43
3207	NASDAQ	COKE	Fri, Feb 11, 2005	53.53	54.85	53.51	54.45
3206	NASDAQ	COKE	Thu, Feb 10, 2005	53.53	54.59	53.53	53.77
3205	NASDAQ	COKE	Wed, Feb 9, 2005	53.75	54.89	53.75	53.82
3204	NASDAQ	COKE	Tue, Feb 8, 2005	54.53	54.91	53.99	54.89
3203	NASDAQ	COKE	Mon, Feb 7, 2005	53.90	54.25	53.90	53.95
3202	NASDAQ	COKE	Fri, Feb 4, 2005	54.25	54.25	54.15	54.25
3201	NASDAQ	COKE	Thu, Feb 3, 2005	54.50	54.50	53.66	54.25
3200	NASDAQ	COKE	Wed, Feb 2, 2005	54.00	54.00	53.85	54.00
3199	NASDAQ	COKE	Tue, Feb 1, 2005	53.58	54.00	53.58	53.93
3198	NASDAQ	COKE	Mon, Jan 31, 2005	53.31	53.86	53.28	53.58
3197	NASDAQ	COKE	Fri, Jan 28, 2005	54.50	54.50	53.75	53.75
3196	NASDAQ	COKE	Thu, Jan 27, 2005	53.48	54.45	53.48	54.10
3195	NASDAQ	COKE	Wed, Jan 26, 2005	53.56	54.50	53.56	54.46
3194	NASDAQ	COKE	Tue, Jan 25, 2005	54.50	54.50	53.60	53.60
3193	NASDAQ	COKE	Mon, Jan 24, 2005	53.32	54.03	53.32	53.81
3192	NASDAQ	COKE	Fri, Jan 21, 2005	54.50	54.50	53.23	53.80
3191	NASDAQ	COKE	Thu, Jan 20, 2005	53.11	54.46	53.11	54.32
3190	NASDAQ	COKE	Wed, Jan 19, 2005	54.25	54.42	53.31	53.44
3189	NASDAQ	COKE	Tue, Jan 18, 2005	53.50	54.20	52.95	54.20
3188	NASDAQ	COKE	Fri, Jan 14, 2005	53.20	54.18	53.20	53.59
3187	NASDAQ	COKE	Thu, Jan 13, 2005	54.02	54.50	53.19	53.35
3186	NASDAQ	COKE	Wed, Jan 12, 2005	53.53	54.34	53.45	54.34
3185	NASDAQ	COKE	Tue, Jan 11, 2005	53.95	54.70	53.52	54.70
3184	NASDAQ	COKE	Mon, Jan 10, 2005	53.96	54.89	53.89	53.89
3183	NASDAQ	COKE	Fri, Jan 7, 2005	54.21	54.70	53.43	53.43
3182	NASDAQ	COKE	Thu, Jan 6, 2005	54.32	54.76	53.88	54.26
3181	NASDAQ	COKE	Wed, Jan 5, 2005	55.32	55.83	54.48	54.74
3180	NASDAQ	COKE	Tue, Jan 4, 2005	57.53	57.53	55.32	55.85
3179	NASDAQ	COKE	Mon, Jan 3, 2005	55.73	57.28	55.73	56.58
3178	NASDAQ	COKE	Fri, Dec 31, 2004	57.26	57.45	56.83	57.05
3177	NASDAQ	COKE	Thu, Dec 30, 2004	56.94	57.86	56.59	57.30
3176	NASDAQ	COKE	Wed, Dec 29, 2004	56.23	56.95	55.75	56.90
3175	NASDAQ	COKE	Tue, Dec 28, 2004	55.71	55.95	55.21	55.95
3174	NASDAQ	COKE	Mon, Dec 27, 2004	54.37	55.57	54.37	55.57
3173	NASDAQ	COKE	Thu, Dec 23, 2004	54.90	55.00	54.57	55.00
3172	NASDAQ	COKE	Wed, Dec 22, 2004	54.99	55.42	54.25	55.41
3171	NASDAQ	COKE	Tue, Dec 21, 2004	53.95	55.19	53.95	55.19
3170	NASDAQ	COKE	Mon, Dec 20, 2004	54.30	55.14	54.30	54.78
3169	NASDAQ	COKE	Fri, Dec 17, 2004	53.90	55.27	53.90	54.48
3168	NASDAQ	COKE	Thu, Dec 16, 2004	53.55	54.99	53.55	54.72
3167	NASDAQ	COKE	Wed, Dec 15, 2004	54.10	55.00	54.10	55.00
3166	NASDAQ	COKE	Tue, Dec 14, 2004	53.32	54.93	53.32	54.87
3165	NASDAQ	COKE	Mon, Dec 13, 2004	53.07	54.75	53.07	54.26
3164	NASDAQ	COKE	Fri, Dec 10, 2004	54.60	54.72	53.59	54.20
3163	NASDAQ	COKE	Thu, Dec 9, 2004	54.82	54.82	54.00	54.66
3162	NASDAQ	COKE	Wed, Dec 8, 2004	54.82	54.82	53.90	54.74
3161	NASDAQ	COKE	Tue, Dec 7, 2004	53.56	54.61	53.56	53.56
3160	NASDAQ	COKE	Mon, Dec 6, 2004	54.50	54.87	54.24	54.49
3159	NASDAQ	COKE	Fri, Dec 3, 2004	54.50	54.75	54.25	54.55
3158	NASDAQ	COKE	Thu, Dec 2, 2004	53.88	54.66	53.36	54.50
3157	NASDAQ	COKE	Wed, Dec 1, 2004	52.11	53.90	52.11	53.13
3156	NASDAQ	COKE	Tue, Nov 30, 2004	53.00	53.94	52.42	52.42
3155	NASDAQ	COKE	Mon, Nov 29, 2004	53.12	53.94	52.07	53.88
3154	NASDAQ	COKE	Fri, Nov 26, 2004	53.80	53.97	53.14	53.94
3153	NASDAQ	COKE	Wed, Nov 24, 2004	52.10	53.35	52.10	53.35
3152	NASDAQ	COKE	Tue, Nov 23, 2004	52.04	53.55	52.04	53.15
3151	NASDAQ	COKE	Mon, Nov 22, 2004	52.02	52.90	52.02	52.75
3150	NASDAQ	COKE	Fri, Nov 19, 2004	52.01	53.95	52.01	52.67
3149	NASDAQ	COKE	Thu, Nov 18, 2004	53.47	53.89	52.56	52.97
3148	NASDAQ	COKE	Wed, Nov 17, 2004	53.47	53.48	52.43	52.68
3147	NASDAQ	COKE	Tue, Nov 16, 2004	52.76	52.93	52.50	52.67
3146	NASDAQ	COKE	Mon, Nov 15, 2004	52.16	53.98	52.16	53.98
3145	NASDAQ	COKE	Fri, Nov 12, 2004	52.11	53.96	52.11	53.60
3144	NASDAQ	COKE	Thu, Nov 11, 2004	52.00	53.43	52.00	53.43
3143	NASDAQ	COKE	Wed, Nov 10, 2004	52.99	52.99	52.22	52.99
3142	NASDAQ	COKE	Tue, Nov 9, 2004	52.01	52.57	52.01	52.35
3141	NASDAQ	COKE	Mon, Nov 8, 2004	53.12	53.12	52.36	52.36
3140	NASDAQ	COKE	Fri, Nov 5, 2004	52.75	52.75	52.28	52.35
3139	NASDAQ	COKE	Thu, Nov 4, 2004	52.02	53.00	52.02	52.43
3138	NASDAQ	COKE	Wed, Nov 3, 2004	53.15	53.15	52.50	52.83
3137	NASDAQ	COKE	Tue, Nov 2, 2004	52.00	52.87	52.00	52.28
3136	NASDAQ	COKE	Mon, Nov 1, 2004	52.07	52.63	52.07	52.30
3135	NASDAQ	COKE	Fri, Oct 29, 2004	52.74	53.11	52.64	52.86
3134	NASDAQ	COKE	Thu, Oct 28, 2004	53.00	53.37	52.67	52.87
3133	NASDAQ	COKE	Wed, Oct 27, 2004	52.51	53.86	52.51	53.29
3132	NASDAQ	COKE	Tue, Oct 26, 2004	52.98	53.77	52.64	52.73
3131	NASDAQ	COKE	Mon, Oct 25, 2004	52.56	52.90	52.40	52.90
3130	NASDAQ	COKE	Fri, Oct 22, 2004	52.50	52.77	52.25	52.70
3129	NASDAQ	COKE	Thu, Oct 21, 2004	53.30	54.06	52.56	52.73
3128	NASDAQ	COKE	Wed, Oct 20, 2004	53.83	53.83	52.60	53.30
3127	NASDAQ	COKE	Tue, Oct 19, 2004	53.28	54.46	53.28	54.00
3126	NASDAQ	COKE	Mon, Oct 18, 2004	53.99	54.00	53.26	53.26
3125	NASDAQ	COKE	Fri, Oct 15, 2004	53.95	53.95	53.89	53.90
3124	NASDAQ	COKE	Thu, Oct 14, 2004	54.56	54.56	53.27	53.74
3123	NASDAQ	COKE	Wed, Oct 13, 2004	54.00	54.54	53.76	53.76
3122	NASDAQ	COKE	Tue, Oct 12, 2004	54.83	54.83	53.53	54.59
3121	NASDAQ	COKE	Mon, Oct 11, 2004	54.20	54.61	53.47	53.72
3120	NASDAQ	COKE	Fri, Oct 8, 2004	54.49	54.49	53.74	54.31
3119	NASDAQ	COKE	Thu, Oct 7, 2004	53.74	54.95	53.74	54.03
3118	NASDAQ	COKE	Wed, Oct 6, 2004	53.72	54.71	53.72	54.44
3117	NASDAQ	COKE	Tue, Oct 5, 2004	54.80	54.99	53.83	54.36
3116	NASDAQ	COKE	Mon, Oct 4, 2004	54.97	54.99	53.72	54.78
3115	NASDAQ	COKE	Fri, Oct 1, 2004	54.72	54.85	54.00	54.80
3114	NASDAQ	COKE	Thu, Sep 30, 2004	53.72	54.25	53.04	54.02
3113	NASDAQ	COKE	Wed, Sep 29, 2004	52.55	53.69	52.25	53.69
3112	NASDAQ	COKE	Tue, Sep 28, 2004	53.17	53.17	52.50	52.50
3111	NASDAQ	COKE	Mon, Sep 27, 2004	52.25	53.15	52.24	52.24
3110	NASDAQ	COKE	Fri, Sep 24, 2004	52.59	52.98	52.39	52.78
3109	NASDAQ	COKE	Thu, Sep 23, 2004	53.14	53.38	52.60	52.63
3108	NASDAQ	COKE	Wed, Sep 22, 2004	53.10	54.18	53.00	53.12
3107	NASDAQ	COKE	Tue, Sep 21, 2004	53.20	53.95	53.20	53.66
3106	NASDAQ	COKE	Mon, Sep 20, 2004	53.65	54.38	53.51	54.16
3105	NASDAQ	COKE	Fri, Sep 17, 2004	54.54	54.82	53.63	53.90
3104	NASDAQ	COKE	Thu, Sep 16, 2004	54.70	54.70	53.08	54.59
3103	NASDAQ	COKE	Wed, Sep 15, 2004	53.06	54.74	53.06	54.70
3102	NASDAQ	COKE	Tue, Sep 14, 2004	55.60	55.79	53.80	54.90
3101	NASDAQ	COKE	Mon, Sep 13, 2004	55.13	55.13	54.40	54.56
3100	NASDAQ	COKE	Fri, Sep 10, 2004	55.25	55.25	53.00	54.45
3099	NASDAQ	COKE	Thu, Sep 9, 2004	55.36	55.36	54.01	54.25
3098	NASDAQ	COKE	Wed, Sep 8, 2004	57.04	57.04	53.51	54.80
3097	NASDAQ	COKE	Tue, Sep 7, 2004	54.40	56.56	54.40	55.60
3096	NASDAQ	COKE	Fri, Sep 3, 2004	54.22	56.05	54.22	55.76
3095	NASDAQ	COKE	Thu, Sep 2, 2004	54.75	55.75	54.43	55.75
3094	NASDAQ	COKE	Wed, Sep 1, 2004	54.55	57.48	54.55	54.62
3093	NASDAQ	COKE	Tue, Aug 31, 2004	56.96	56.96	55.86	56.33
3092	NASDAQ	COKE	Mon, Aug 30, 2004	55.27	56.98	55.27	55.81
3091	NASDAQ	COKE	Fri, Aug 27, 2004	56.42	56.42	55.55	56.07
3090	NASDAQ	COKE	Thu, Aug 26, 2004	54.34	55.92	54.34	55.61
3089	NASDAQ	COKE	Wed, Aug 25, 2004	55.87	55.87	54.54	55.32
3088	NASDAQ	COKE	Tue, Aug 24, 2004	55.50	56.00	54.55	55.68
3087	NASDAQ	COKE	Mon, Aug 23, 2004	56.23	56.23	54.21	55.42
3086	NASDAQ	COKE	Fri, Aug 20, 2004	54.32	56.00	53.75	55.98
3085	NASDAQ	COKE	Thu, Aug 19, 2004	52.30	54.50	52.30	53.90
3084	NASDAQ	COKE	Wed, Aug 18, 2004	52.85	54.97	52.85	54.97
3083	NASDAQ	COKE	Tue, Aug 17, 2004	52.72	52.84	52.26	52.80
3082	NASDAQ	COKE	Mon, Aug 16, 2004	52.00	52.87	51.25	52.25
3081	NASDAQ	COKE	Fri, Aug 13, 2004	52.48	52.95	52.00	52.00
3080	NASDAQ	COKE	Thu, Aug 12, 2004	52.95	52.95	51.97	52.23
3079	NASDAQ	COKE	Wed, Aug 11, 2004	51.72	53.12	51.52	52.48
3078	NASDAQ	COKE	Tue, Aug 10, 2004	52.94	54.52	52.10	53.55
3077	NASDAQ	COKE	Mon, Aug 9, 2004	55.05	55.05	52.00	53.00
3076	NASDAQ	COKE	Fri, Aug 6, 2004	55.89	56.52	52.50	53.15
3075	NASDAQ	COKE	Thu, Aug 5, 2004	55.53	55.91	54.28	54.28
3074	NASDAQ	COKE	Wed, Aug 4, 2004	55.97	56.77	54.32	56.77
3073	NASDAQ	COKE	Tue, Aug 3, 2004	55.78	56.72	55.14	55.14
3072	NASDAQ	COKE	Mon, Aug 2, 2004	56.88	56.88	56.00	56.68
3071	NASDAQ	COKE	Fri, Jul 30, 2004	54.81	56.90	54.81	56.69
3070	NASDAQ	COKE	Thu, Jul 29, 2004	56.97	56.97	54.83	55.19
3069	NASDAQ	COKE	Wed, Jul 28, 2004	56.50	56.50	55.00	56.23
3068	NASDAQ	COKE	Tue, Jul 27, 2004	56.00	56.55	55.70	56.48
3067	NASDAQ	COKE	Mon, Jul 26, 2004	57.10	57.10	55.70	56.00
3066	NASDAQ	COKE	Fri, Jul 23, 2004	56.06	57.00	54.82	56.51
3065	NASDAQ	COKE	Thu, Jul 22, 2004	56.61	56.81	56.02	56.49
3064	NASDAQ	COKE	Wed, Jul 21, 2004	55.48	57.10	55.28	56.00
3063	NASDAQ	COKE	Tue, Jul 20, 2004	56.60	57.16	55.62	56.05
3062	NASDAQ	COKE	Mon, Jul 19, 2004	58.58	58.58	56.15	56.21
3061	NASDAQ	COKE	Fri, Jul 16, 2004	57.89	57.92	56.54	56.57
3060	NASDAQ	COKE	Thu, Jul 15, 2004	58.30	58.30	57.77	57.94
3059	NASDAQ	COKE	Wed, Jul 14, 2004	58.01	58.97	57.89	58.21
3058	NASDAQ	COKE	Tue, Jul 13, 2004	57.70	59.00	57.70	58.89
3057	NASDAQ	COKE	Mon, Jul 12, 2004	56.81	59.00	56.81	57.89
3056	NASDAQ	COKE	Fri, Jul 9, 2004	57.00	58.75	56.03	56.31
3055	NASDAQ	COKE	Thu, Jul 8, 2004	58.94	58.94	57.40	57.40
3054	NASDAQ	COKE	Wed, Jul 7, 2004	58.99	58.99	58.51	58.71
3053	NASDAQ	COKE	Tue, Jul 6, 2004	58.51	59.00	58.02	58.94
3052	NASDAQ	COKE	Fri, Jul 2, 2004	57.96	58.50	57.96	58.47
3051	NASDAQ	COKE	Thu, Jul 1, 2004	58.00	58.53	57.35	57.35
3050	NASDAQ	COKE	Wed, Jun 30, 2004	58.05	58.58	57.77	57.77
3049	NASDAQ	COKE	Tue, Jun 29, 2004	57.75	58.96	57.75	58.19
3048	NASDAQ	COKE	Mon, Jun 28, 2004	58.74	58.98	57.75	57.77
3047	NASDAQ	COKE	Fri, Jun 25, 2004	57.78	58.99	57.43	58.95
3046	NASDAQ	COKE	Thu, Jun 24, 2004	59.15	59.15	58.05	58.05
3045	NASDAQ	COKE	Wed, Jun 23, 2004	58.09	59.00	58.09	58.40
3044	NASDAQ	COKE	Tue, Jun 22, 2004	57.75	58.99	57.75	58.77
3043	NASDAQ	COKE	Mon, Jun 21, 2004	56.76	58.58	56.76	58.25
3042	NASDAQ	COKE	Fri, Jun 18, 2004	56.05	58.01	55.54	57.23
3041	NASDAQ	COKE	Thu, Jun 17, 2004	57.97	57.97	55.85	55.86
3040	NASDAQ	COKE	Wed, Jun 16, 2004	56.45	57.52	56.29	56.43
3039	NASDAQ	COKE	Tue, Jun 15, 2004	58.08	58.08	56.53	56.53
3038	NASDAQ	COKE	Mon, Jun 14, 2004	58.45	58.56	57.29	57.29
3037	NASDAQ	COKE	Thu, Jun 10, 2004	57.52	58.02	57.36	58.02
3036	NASDAQ	COKE	Wed, Jun 9, 2004	56.96	57.46	56.78	57.37
3035	NASDAQ	COKE	Tue, Jun 8, 2004	57.95	57.95	57.17	57.65
3034	NASDAQ	COKE	Mon, Jun 7, 2004	57.50	57.75	57.00	57.60
3033	NASDAQ	COKE	Fri, Jun 4, 2004	56.82	57.65	56.57	57.20
3032	NASDAQ	COKE	Thu, Jun 3, 2004	55.32	56.62	55.32	56.12
3031	NASDAQ	COKE	Wed, Jun 2, 2004	55.57	56.27	55.30	56.27
3030	NASDAQ	COKE	Tue, Jun 1, 2004	55.55	56.36	55.31	56.24
3029	NASDAQ	COKE	Fri, May 28, 2004	56.49	56.54	55.55	55.57
3028	NASDAQ	COKE	Thu, May 27, 2004	55.48	56.25	55.48	56.00
3027	NASDAQ	COKE	Wed, May 26, 2004	56.00	56.25	55.46	55.96
3026	NASDAQ	COKE	Tue, May 25, 2004	54.77	55.10	54.42	55.10
3025	NASDAQ	COKE	Mon, May 24, 2004	53.44	54.73	53.30	54.47
3024	NASDAQ	COKE	Fri, May 21, 2004	52.64	53.33	52.57	52.98
3023	NASDAQ	COKE	Thu, May 20, 2004	52.35	52.56	52.18	52.41
3022	NASDAQ	COKE	Wed, May 19, 2004	52.45	52.94	51.85	52.01
3021	NASDAQ	COKE	Tue, May 18, 2004	52.26	52.28	52.00	52.01
3020	NASDAQ	COKE	Mon, May 17, 2004	52.98	52.98	51.75	52.14
3019	NASDAQ	COKE	Fri, May 14, 2004	52.96	53.48	52.38	53.01
3018	NASDAQ	COKE	Thu, May 13, 2004	53.52	54.50	52.95	52.95
3017	NASDAQ	COKE	Wed, May 12, 2004	54.00	54.35	53.32	53.79
3016	NASDAQ	COKE	Tue, May 11, 2004	53.91	54.32	53.08	53.52
3015	NASDAQ	COKE	Mon, May 10, 2004	54.00	54.00	52.97	53.42
3014	NASDAQ	COKE	Fri, May 7, 2004	54.00	54.43	52.78	52.82
3013	NASDAQ	COKE	Thu, May 6, 2004	55.50	56.00	54.22	54.22
3012	NASDAQ	COKE	Wed, May 5, 2004	55.70	55.95	54.98	55.95
3011	NASDAQ	COKE	Tue, May 4, 2004	54.30	55.66	53.99	55.00
3010	NASDAQ	COKE	Mon, May 3, 2004	53.04	54.24	52.60	54.24
3009	NASDAQ	COKE	Fri, Apr 30, 2004	52.66	53.52	52.54	52.92
3008	NASDAQ	COKE	Thu, Apr 29, 2004	53.03	53.70	52.43	52.75
3007	NASDAQ	COKE	Wed, Apr 28, 2004	53.30	53.83	53.01	53.04
3006	NASDAQ	COKE	Tue, Apr 27, 2004	53.86	54.09	53.04	53.19
3005	NASDAQ	COKE	Mon, Apr 26, 2004	54.50	54.52	53.02	53.86
3004	NASDAQ	COKE	Fri, Apr 23, 2004	54.50	54.75	53.25	54.20
3003	NASDAQ	COKE	Thu, Apr 22, 2004	53.50	54.50	53.50	54.49
3002	NASDAQ	COKE	Wed, Apr 21, 2004	53.02	54.01	52.00	53.86
3001	NASDAQ	COKE	Tue, Apr 20, 2004	53.45	54.23	52.55	53.79
3000	NASDAQ	COKE	Mon, Apr 19, 2004	54.45	54.45	53.55	53.69
2999	NASDAQ	COKE	Fri, Apr 16, 2004	53.32	54.30	53.32	54.30
2998	NASDAQ	COKE	Thu, Apr 15, 2004	53.45	53.67	53.00	53.60
2997	NASDAQ	COKE	Wed, Apr 14, 2004	53.38	53.59	53.01	53.30
2996	NASDAQ	COKE	Tue, Apr 13, 2004	54.00	54.54	53.01	53.43
2995	NASDAQ	COKE	Mon, Apr 12, 2004	53.99	54.47	53.99	54.27
2994	NASDAQ	COKE	Thu, Apr 8, 2004	53.59	54.47	53.17	54.16
2993	NASDAQ	COKE	Wed, Apr 7, 2004	53.28	53.49	52.89	53.31
2992	NASDAQ	COKE	Tue, Apr 6, 2004	52.62	53.15	52.40	53.15
2991	NASDAQ	COKE	Mon, Apr 5, 2004	51.50	52.80	51.28	52.65
2990	NASDAQ	COKE	Fri, Apr 2, 2004	51.40	51.50	51.15	51.49
2989	NASDAQ	COKE	Thu, Apr 1, 2004	51.37	51.40	51.27	51.39
2988	NASDAQ	COKE	Wed, Mar 31, 2004	51.40	51.40	51.05	51.05
2987	NASDAQ	COKE	Tue, Mar 30, 2004	51.40	51.40	51.05	51.17
2986	NASDAQ	COKE	Mon, Mar 29, 2004	51.05	51.37	50.75	51.10
2985	NASDAQ	COKE	Fri, Mar 26, 2004	51.05	51.40	51.05	51.30
2984	NASDAQ	COKE	Thu, Mar 25, 2004	51.06	51.40	51.06	51.21
2983	NASDAQ	COKE	Wed, Mar 24, 2004	51.60	51.60	51.05	51.39
2982	NASDAQ	COKE	Tue, Mar 23, 2004	51.79	51.79	51.05	51.58
2981	NASDAQ	COKE	Mon, Mar 22, 2004	52.35	52.35	51.03	51.03
2980	NASDAQ	COKE	Fri, Mar 19, 2004	52.50	52.50	51.80	51.85
2979	NASDAQ	COKE	Thu, Mar 18, 2004	52.20	52.50	52.01	52.48
2978	NASDAQ	COKE	Wed, Mar 17, 2004	52.14	52.34	51.67	52.06
2977	NASDAQ	COKE	Tue, Mar 16, 2004	51.71	52.00	51.25	52.00
2976	NASDAQ	COKE	Mon, Mar 15, 2004	51.53	51.72	51.28	51.40
2975	NASDAQ	COKE	Fri, Mar 12, 2004	52.45	52.45	51.25	51.40
2974	NASDAQ	COKE	Thu, Mar 11, 2004	51.90	51.96	51.50	51.50
2973	NASDAQ	COKE	Wed, Mar 10, 2004	52.12	52.43	51.78	51.90
2972	NASDAQ	COKE	Tue, Mar 9, 2004	52.08	52.50	52.05	52.45
2971	NASDAQ	COKE	Mon, Mar 8, 2004	52.50	52.50	51.91	52.00
2970	NASDAQ	COKE	Fri, Mar 5, 2004	52.15	52.50	51.99	52.50
2969	NASDAQ	COKE	Thu, Mar 4, 2004	52.24	52.50	51.80	52.45
2968	NASDAQ	COKE	Wed, Mar 3, 2004	51.80	52.35	51.56	51.92
2967	NASDAQ	COKE	Tue, Mar 2, 2004	51.84	52.50	51.56	52.26
2966	NASDAQ	COKE	Mon, Mar 1, 2004	51.86	52.23	51.51	52.00
2965	NASDAQ	COKE	Fri, Feb 27, 2004	51.65	52.50	51.61	52.00
2964	NASDAQ	COKE	Thu, Feb 26, 2004	51.35	52.30	51.35	51.84
2963	NASDAQ	COKE	Wed, Feb 25, 2004	52.10	52.30	51.99	52.00
2962	NASDAQ	COKE	Tue, Feb 24, 2004	52.00	52.28	51.26	52.28
2961	NASDAQ	COKE	Mon, Feb 23, 2004	51.24	52.05	51.23	52.00
2960	NASDAQ	COKE	Fri, Feb 20, 2004	51.20	52.00	51.00	51.44
2959	NASDAQ	COKE	Thu, Feb 19, 2004	52.10	52.13	51.43	51.50
2958	NASDAQ	COKE	Wed, Feb 18, 2004	52.00	52.00	51.60	51.85
2957	NASDAQ	COKE	Tue, Feb 17, 2004	52.50	52.50	51.81	51.93
2956	NASDAQ	COKE	Fri, Feb 13, 2004	51.80	52.47	51.25	52.46
2955	NASDAQ	COKE	Thu, Feb 12, 2004	50.65	52.00	50.34	51.25
2954	NASDAQ	COKE	Wed, Feb 11, 2004	50.25	50.63	50.00	50.26
2953	NASDAQ	COKE	Tue, Feb 10, 2004	50.10	51.00	50.10	50.27
2952	NASDAQ	COKE	Mon, Feb 9, 2004	50.64	50.65	50.10	50.40
2951	NASDAQ	COKE	Fri, Feb 6, 2004	50.65	50.65	50.07	50.59
2950	NASDAQ	COKE	Thu, Feb 5, 2004	51.50	51.50	50.12	50.48
2949	NASDAQ	COKE	Wed, Feb 4, 2004	51.20	52.00	50.65	51.03
2948	NASDAQ	COKE	Tue, Feb 3, 2004	51.47	51.88	51.03	51.37
2947	NASDAQ	COKE	Mon, Feb 2, 2004	50.87	51.75	50.86	51.75
2946	NASDAQ	COKE	Fri, Jan 30, 2004	51.50	51.90	50.76	50.76
2945	NASDAQ	COKE	Thu, Jan 29, 2004	51.51	51.75	51.10	51.50
2944	NASDAQ	COKE	Wed, Jan 28, 2004	52.50	52.85	51.67	51.67
2943	NASDAQ	COKE	Tue, Jan 27, 2004	53.01	53.13	52.25	52.28
2942	NASDAQ	COKE	Mon, Jan 26, 2004	53.74	53.74	52.62	52.99
2941	NASDAQ	COKE	Fri, Jan 23, 2004	53.88	53.88	52.90	52.94
2940	NASDAQ	COKE	Thu, Jan 22, 2004	54.50	54.50	52.98	53.32
2939	NASDAQ	COKE	Wed, Jan 21, 2004	53.16	54.08	53.00	53.08
2938	NASDAQ	COKE	Tue, Jan 20, 2004	54.71	55.00	53.53	53.80
2937	NASDAQ	COKE	Fri, Jan 16, 2004	55.00	55.12	54.74	55.10
2936	NASDAQ	COKE	Thu, Jan 15, 2004	55.00	55.03	54.29	54.74
2935	NASDAQ	COKE	Wed, Jan 14, 2004	55.30	55.41	54.46	54.78
2934	NASDAQ	COKE	Tue, Jan 13, 2004	55.00	55.03	53.71	54.30
2933	NASDAQ	COKE	Mon, Jan 12, 2004	55.44	55.44	53.42	54.77
2932	NASDAQ	COKE	Fri, Jan 9, 2004	53.61	55.55	53.25	53.28
2931	NASDAQ	COKE	Thu, Jan 8, 2004	55.30	55.30	53.10	53.75
2930	NASDAQ	COKE	Wed, Jan 7, 2004	54.00	55.26	52.96	55.26
2929	NASDAQ	COKE	Tue, Jan 6, 2004	53.48	53.78	52.91	53.51
2928	NASDAQ	COKE	Mon, Jan 5, 2004	53.45	53.50	52.50	53.16
2927	NASDAQ	COKE	Fri, Jan 2, 2004	53.50	53.50	52.50	52.91
2926	NASDAQ	COKE	Wed, Dec 31, 2003	52.50	53.64	52.50	52.86
2925	NASDAQ	COKE	Tue, Dec 30, 2003	53.44	53.53	52.89	53.30
2924	NASDAQ	COKE	Mon, Dec 29, 2003	52.75	53.50	51.75	53.15
2923	NASDAQ	COKE	Fri, Dec 26, 2003	52.74	53.00	52.00	52.72
2922	NASDAQ	COKE	Wed, Dec 24, 2003	51.31	52.43	51.31	52.29
2921	NASDAQ	COKE	Tue, Dec 23, 2003	51.61	52.37	51.55	51.99
2920	NASDAQ	COKE	Mon, Dec 22, 2003	52.44	52.44	51.15	52.06
2919	NASDAQ	COKE	Fri, Dec 19, 2003	52.01	53.25	51.36	51.77
2918	NASDAQ	COKE	Thu, Dec 18, 2003	51.82	53.19	51.50	52.25
2917	NASDAQ	COKE	Wed, Dec 17, 2003	52.05	52.98	51.55	52.93
2916	NASDAQ	COKE	Tue, Dec 16, 2003	53.14	53.22	52.00	52.05
2915	NASDAQ	COKE	Mon, Dec 15, 2003	55.75	55.85	52.90	53.10
2914	NASDAQ	COKE	Fri, Dec 12, 2003	54.14	55.00	53.25	54.90
2913	NASDAQ	COKE	Thu, Dec 11, 2003	54.16	54.81	53.51	54.75
2912	NASDAQ	COKE	Wed, Dec 10, 2003	53.80	53.89	53.48	53.88
2911	NASDAQ	COKE	Tue, Dec 9, 2003	53.30	53.49	51.69	53.38
2910	NASDAQ	COKE	Mon, Dec 8, 2003	51.23	53.23	51.23	52.50
2909	NASDAQ	COKE	Fri, Dec 5, 2003	53.25	53.27	51.34	52.10
2908	NASDAQ	COKE	Thu, Dec 4, 2003	53.48	53.48	51.00	52.01
2907	NASDAQ	COKE	Wed, Dec 3, 2003	52.80	52.93	52.25	52.25
2906	NASDAQ	COKE	Tue, Dec 2, 2003	54.35	54.35	52.26	52.66
2905	NASDAQ	COKE	Mon, Dec 1, 2003	54.40	54.40	53.05	53.46
2904	NASDAQ	COKE	Fri, Nov 28, 2003	53.00	54.50	53.00	53.56
2903	NASDAQ	COKE	Wed, Nov 26, 2003	52.26	54.00	52.00	54.00
2902	NASDAQ	COKE	Tue, Nov 25, 2003	55.20	55.20	52.35	52.47
2901	NASDAQ	COKE	Mon, Nov 24, 2003	53.30	55.20	53.30	54.35
2900	NASDAQ	COKE	Fri, Nov 21, 2003	55.00	55.00	53.86	54.37
2899	NASDAQ	COKE	Thu, Nov 20, 2003	53.50	55.03	53.50	54.50
2898	NASDAQ	COKE	Wed, Nov 19, 2003	53.00	54.67	53.00	54.67
2897	NASDAQ	COKE	Tue, Nov 18, 2003	53.80	54.13	52.63	54.13
2896	NASDAQ	COKE	Mon, Nov 17, 2003	53.99	54.09	52.05	52.51
2895	NASDAQ	COKE	Fri, Nov 14, 2003	53.15	54.25	52.95	52.95
2894	NASDAQ	COKE	Thu, Nov 13, 2003	54.00	54.08	53.01	53.15
2893	NASDAQ	COKE	Wed, Nov 12, 2003	52.90	53.96	52.50	53.53
2892	NASDAQ	COKE	Tue, Nov 11, 2003	51.00	52.75	50.80	52.73
2891	NASDAQ	COKE	Mon, Nov 10, 2003	51.85	51.85	50.75	51.72
2890	NASDAQ	COKE	Fri, Nov 7, 2003	50.50	52.14	50.25	50.76
2889	NASDAQ	COKE	Thu, Nov 6, 2003	52.00	52.05	50.11	50.50
2888	NASDAQ	COKE	Wed, Nov 5, 2003	52.00	52.00	51.00	51.91
2887	NASDAQ	COKE	Tue, Nov 4, 2003	50.76	52.00	50.76	51.51
2886	NASDAQ	COKE	Mon, Nov 3, 2003	50.83	51.31	50.05	51.31
2885	NASDAQ	COKE	Fri, Oct 31, 2003	49.90	50.68	49.90	50.50
2884	NASDAQ	COKE	Thu, Oct 30, 2003	49.90	50.25	49.90	50.08
2883	NASDAQ	COKE	Wed, Oct 29, 2003	49.87	50.25	49.87	50.10
2882	NASDAQ	COKE	Tue, Oct 28, 2003	49.75	50.20	49.75	50.03
2881	NASDAQ	COKE	Mon, Oct 27, 2003	50.24	50.30	49.77	50.15
2880	NASDAQ	COKE	Fri, Oct 24, 2003	50.08	50.08	49.77	49.83
2879	NASDAQ	COKE	Thu, Oct 23, 2003	49.77	50.44	49.77	49.79
2878	NASDAQ	COKE	Wed, Oct 22, 2003	50.80	51.10	49.84	49.93
2877	NASDAQ	COKE	Tue, Oct 21, 2003	50.75	50.75	49.90	50.09
2876	NASDAQ	COKE	Mon, Oct 20, 2003	50.50	50.50	49.82	50.50
2875	NASDAQ	COKE	Fri, Oct 17, 2003	50.78	51.30	50.29	50.29
2874	NASDAQ	COKE	Thu, Oct 16, 2003	51.85	51.99	50.50	50.80
2873	NASDAQ	COKE	Wed, Oct 15, 2003	51.50	51.50	50.72	50.82
2872	NASDAQ	COKE	Tue, Oct 14, 2003	51.80	51.90	49.95	51.35
2871	NASDAQ	COKE	Mon, Oct 13, 2003	51.63	51.99	51.02	51.98
2870	NASDAQ	COKE	Fri, Oct 10, 2003	50.82	51.86	50.53	51.25
2869	NASDAQ	COKE	Thu, Oct 9, 2003	52.00	52.00	50.91	50.91
2868	NASDAQ	COKE	Wed, Oct 8, 2003	51.40	51.97	50.65	50.66
2867	NASDAQ	COKE	Tue, Oct 7, 2003	50.88	51.58	50.45	51.46
2866	NASDAQ	COKE	Mon, Oct 6, 2003	50.97	51.58	50.13	50.29
2865	NASDAQ	COKE	Fri, Oct 3, 2003	51.25	51.58	51.00	51.04
2864	NASDAQ	COKE	Thu, Oct 2, 2003	50.88	51.50	50.88	51.49
2863	NASDAQ	COKE	Wed, Oct 1, 2003	51.25	51.25	50.26	50.89
2862	NASDAQ	COKE	Tue, Sep 30, 2003	51.57	51.57	50.00	50.07
2861	NASDAQ	COKE	Mon, Sep 29, 2003	51.57	51.57	51.11	51.20
2860	NASDAQ	COKE	Fri, Sep 26, 2003	51.15	51.49	51.10	51.11
2859	NASDAQ	COKE	Thu, Sep 25, 2003	51.58	51.58	51.00	51.37
2858	NASDAQ	COKE	Wed, Sep 24, 2003	50.75	51.60	50.50	51.03
2857	NASDAQ	COKE	Tue, Sep 23, 2003	51.00	51.40	50.72	51.02
2856	NASDAQ	COKE	Mon, Sep 22, 2003	50.52	51.05	50.34	50.87
2855	NASDAQ	COKE	Fri, Sep 19, 2003	50.31	50.75	50.31	50.44
2854	NASDAQ	COKE	Thu, Sep 18, 2003	50.86	50.86	50.31	50.61
2853	NASDAQ	COKE	Wed, Sep 17, 2003	50.02	50.66	50.02	50.42
2852	NASDAQ	COKE	Tue, Sep 16, 2003	50.68	50.68	50.00	50.48
2851	NASDAQ	COKE	Mon, Sep 15, 2003	50.80	50.90	50.01	50.39
2850	NASDAQ	COKE	Fri, Sep 12, 2003	50.76	50.76	50.00	50.15
2849	NASDAQ	COKE	Thu, Sep 11, 2003	50.11	50.75	50.02	50.02
2848	NASDAQ	COKE	Wed, Sep 10, 2003	50.74	51.40	50.23	50.66
2847	NASDAQ	COKE	Tue, Sep 9, 2003	51.65	51.65	50.84	50.84
2846	NASDAQ	COKE	Mon, Sep 8, 2003	51.25	51.70	51.15	51.17
2845	NASDAQ	COKE	Fri, Sep 5, 2003	51.05	51.76	50.73	51.36
2844	NASDAQ	COKE	Thu, Sep 4, 2003	49.51	51.40	49.40	50.98
2843	NASDAQ	COKE	Wed, Sep 3, 2003	49.80	49.98	49.25	49.50
2842	NASDAQ	COKE	Tue, Sep 2, 2003	51.03	51.03	49.80	49.80
2841	NASDAQ	COKE	Fri, Aug 29, 2003	52.05	52.05	50.13	50.90
2840	NASDAQ	COKE	Thu, Aug 28, 2003	53.00	53.00	52.09	52.69
2839	NASDAQ	COKE	Wed, Aug 27, 2003	51.42	52.60	51.42	52.41
2838	NASDAQ	COKE	Tue, Aug 26, 2003	52.01	53.05	51.11	52.55
2837	NASDAQ	COKE	Mon, Aug 25, 2003	53.95	54.00	52.39	52.39
2836	NASDAQ	COKE	Fri, Aug 22, 2003	54.31	54.56	53.13	53.81
2835	NASDAQ	COKE	Thu, Aug 21, 2003	52.90	54.31	52.66	54.31
2834	NASDAQ	COKE	Wed, Aug 20, 2003	54.15	54.49	53.00	53.02
2833	NASDAQ	COKE	Tue, Aug 19, 2003	52.30	54.00	51.03	54.00
2832	NASDAQ	COKE	Mon, Aug 18, 2003	50.70	51.55	50.70	51.27
2831	NASDAQ	COKE	Fri, Aug 15, 2003	52.48	52.48	50.71	50.71
2830	NASDAQ	COKE	Thu, Aug 14, 2003	51.30	51.62	50.86	51.27
2829	NASDAQ	COKE	Wed, Aug 13, 2003	51.30	51.30	50.43	50.88
2828	NASDAQ	COKE	Tue, Aug 12, 2003	50.50	50.65	50.43	50.55
2827	NASDAQ	COKE	Mon, Aug 11, 2003	50.05	51.30	50.05	50.60
2826	NASDAQ	COKE	Fri, Aug 8, 2003	50.03	51.27	50.01	50.54
2825	NASDAQ	COKE	Thu, Aug 7, 2003	51.40	51.64	49.71	50.35
2824	NASDAQ	COKE	Wed, Aug 6, 2003	52.40	52.40	51.16	51.38
2823	NASDAQ	COKE	Tue, Aug 5, 2003	52.58	53.15	52.10	52.94
2822	NASDAQ	COKE	Mon, Aug 4, 2003	54.00	55.50	52.67	52.68
2821	NASDAQ	COKE	Fri, Aug 1, 2003	55.23	55.76	54.11	54.11
2820	NASDAQ	COKE	Thu, Jul 31, 2003	55.26	55.65	54.59	55.65
2819	NASDAQ	COKE	Wed, Jul 30, 2003	53.85	55.10	52.43	55.10
2818	NASDAQ	COKE	Tue, Jul 29, 2003	53.18	54.00	53.04	53.85
2817	NASDAQ	COKE	Mon, Jul 28, 2003	54.75	55.00	52.10	52.28
2816	NASDAQ	COKE	Fri, Jul 25, 2003	52.48	54.47	52.22	53.36
2815	NASDAQ	COKE	Thu, Jul 24, 2003	54.00	54.99	52.03	52.07
2814	NASDAQ	COKE	Wed, Jul 23, 2003	55.50	56.96	53.51	54.00
2813	NASDAQ	COKE	Tue, Jul 22, 2003	58.62	58.62	54.30	54.80
2812	NASDAQ	COKE	Mon, Jul 21, 2003	56.52	58.92	56.00	56.61
2811	NASDAQ	COKE	Fri, Jul 18, 2003	55.51	56.39	55.29	55.94
2810	NASDAQ	COKE	Thu, Jul 17, 2003	55.57	55.66	54.47	55.02
2809	NASDAQ	COKE	Wed, Jul 16, 2003	55.52	55.52	54.47	54.48
2808	NASDAQ	COKE	Tue, Jul 15, 2003	54.30	55.89	54.30	55.52
2807	NASDAQ	COKE	Mon, Jul 14, 2003	54.26	55.15	54.26	55.00
2806	NASDAQ	COKE	Fri, Jul 11, 2003	54.30	54.90	54.30	54.74
2805	NASDAQ	COKE	Thu, Jul 10, 2003	54.17	54.42	52.51	54.30
2804	NASDAQ	COKE	Wed, Jul 9, 2003	52.92	54.15	52.62	53.88
2803	NASDAQ	COKE	Tue, Jul 8, 2003	55.93	55.93	51.30	52.62
2802	NASDAQ	COKE	Mon, Jul 7, 2003	55.96	56.40	54.10	54.27
2801	NASDAQ	COKE	Thu, Jul 3, 2003	56.64	56.64	54.24	56.00
2800	NASDAQ	COKE	Wed, Jul 2, 2003	53.90	56.60	51.92	55.76
2799	NASDAQ	COKE	Tue, Jul 1, 2003	54.50	55.00	53.25	53.99
2798	NASDAQ	COKE	Mon, Jun 30, 2003	54.32	56.52	54.10	54.60
2797	NASDAQ	COKE	Fri, Jun 27, 2003	57.64	57.88	53.83	55.50
2796	NASDAQ	COKE	Thu, Jun 26, 2003	60.07	60.41	57.51	57.90
2795	NASDAQ	COKE	Wed, Jun 25, 2003	60.49	60.50	58.72	60.30
2794	NASDAQ	COKE	Tue, Jun 24, 2003	58.35	61.28	57.51	59.71
2793	NASDAQ	COKE	Mon, Jun 23, 2003	60.80	61.19	58.75	59.33
2792	NASDAQ	COKE	Fri, Jun 20, 2003	60.86	61.98	60.12	61.30
2791	NASDAQ	COKE	Thu, Jun 19, 2003	60.54	61.89	58.00	60.44
2790	NASDAQ	COKE	Wed, Jun 18, 2003	61.80	62.00	60.00	60.58
2789	NASDAQ	COKE	Tue, Jun 17, 2003	61.68	64.18	58.61	60.98
2788	NASDAQ	COKE	Mon, Jun 16, 2003	65.64	66.00	62.51	64.40
2787	NASDAQ	COKE	Fri, Jun 13, 2003	60.00	66.80	60.00	65.00
2786	NASDAQ	COKE	Thu, Jun 12, 2003	57.90	61.34	55.94	61.34
2785	NASDAQ	COKE	Wed, Jun 11, 2003	55.76	57.90	55.76	57.89
2784	NASDAQ	COKE	Tue, Jun 10, 2003	55.40	56.26	54.89	56.26
2783	NASDAQ	COKE	Mon, Jun 9, 2003	54.30	55.72	53.67	55.43
2782	NASDAQ	COKE	Fri, Jun 6, 2003	51.94	54.50	51.00	54.47
2781	NASDAQ	COKE	Thu, Jun 5, 2003	50.67	51.77	50.67	51.75
2780	NASDAQ	COKE	Wed, Jun 4, 2003	50.73	51.12	50.73	51.00
2779	NASDAQ	COKE	Tue, Jun 3, 2003	50.76	50.92	50.53	50.73
2778	NASDAQ	COKE	Mon, Jun 2, 2003	50.00	50.90	50.00	50.77
2777	NASDAQ	COKE	Fri, May 30, 2003	50.01	50.39	50.00	50.18
2776	NASDAQ	COKE	Thu, May 29, 2003	50.72	50.72	49.80	50.00
2775	NASDAQ	COKE	Wed, May 28, 2003	50.86	50.86	50.11	50.11
2774	NASDAQ	COKE	Tue, May 27, 2003	50.05	50.90	50.05	50.37
2773	NASDAQ	COKE	Fri, May 23, 2003	50.46	50.68	50.00	50.23
2772	NASDAQ	COKE	Thu, May 22, 2003	50.90	50.90	49.90	50.70
2771	NASDAQ	COKE	Wed, May 21, 2003	49.92	50.33	49.83	49.83
2770	NASDAQ	COKE	Tue, May 20, 2003	50.39	50.49	50.00	50.49
2769	NASDAQ	COKE	Mon, May 19, 2003	50.85	51.07	50.10	50.10
2768	NASDAQ	COKE	Fri, May 16, 2003	50.10	51.18	50.10	50.85
2767	NASDAQ	COKE	Thu, May 15, 2003	50.01	50.45	49.76	50.39
2766	NASDAQ	COKE	Wed, May 14, 2003	52.00	52.00	49.50	50.00
2765	NASDAQ	COKE	Tue, May 13, 2003	51.35	51.54	51.10	51.19
2764	NASDAQ	COKE	Mon, May 12, 2003	51.50	52.00	50.62	51.35
2763	NASDAQ	COKE	Fri, May 9, 2003	50.45	51.48	50.26	51.48
2762	NASDAQ	COKE	Thu, May 8, 2003	50.00	50.44	49.77	50.10
2761	NASDAQ	COKE	Wed, May 7, 2003	49.60	50.40	49.60	50.00
2760	NASDAQ	COKE	Tue, May 6, 2003	49.57	50.25	48.70	50.23
2759	NASDAQ	COKE	Mon, May 5, 2003	50.45	50.45	48.55	49.29
2758	NASDAQ	COKE	Fri, May 2, 2003	50.57	50.99	49.70	49.90
2757	NASDAQ	COKE	Thu, May 1, 2003	50.30	51.00	49.80	50.56
2756	NASDAQ	COKE	Wed, Apr 30, 2003	50.06	51.25	50.06	50.74
2755	NASDAQ	COKE	Tue, Apr 29, 2003	50.96	51.25	50.60	50.60
2754	NASDAQ	COKE	Mon, Apr 28, 2003	50.82	51.25	50.82	50.84
2753	NASDAQ	COKE	Fri, Apr 25, 2003	50.53	50.95	50.01	50.94
2752	NASDAQ	COKE	Thu, Apr 24, 2003	49.00	50.34	49.00	50.17
2751	NASDAQ	COKE	Wed, Apr 23, 2003	49.33	49.84	48.89	49.50
2750	NASDAQ	COKE	Tue, Apr 22, 2003	50.40	50.40	48.90	49.61
2749	NASDAQ	COKE	Mon, Apr 21, 2003	49.50	50.42	49.24	50.20
2748	NASDAQ	COKE	Thu, Apr 17, 2003	50.41	50.41	49.50	50.30
2747	NASDAQ	COKE	Wed, Apr 16, 2003	49.87	49.99	49.47	49.95
2746	NASDAQ	COKE	Tue, Apr 15, 2003	49.65	49.87	49.45	49.87
2745	NASDAQ	COKE	Mon, Apr 14, 2003	49.15	49.77	49.15	49.60
2744	NASDAQ	COKE	Fri, Apr 11, 2003	49.81	50.07	49.35	49.40
2743	NASDAQ	COKE	Thu, Apr 10, 2003	49.50	50.03	49.30	49.84
2742	NASDAQ	COKE	Wed, Apr 9, 2003	49.14	50.95	49.14	50.05
2741	NASDAQ	COKE	Tue, Apr 8, 2003	48.90	49.87	48.80	49.34
2740	NASDAQ	COKE	Mon, Apr 7, 2003	49.70	51.20	49.01	49.26
2739	NASDAQ	COKE	Fri, Apr 4, 2003	51.40	51.41	49.30	50.10
2738	NASDAQ	COKE	Thu, Apr 3, 2003	49.87	51.70	49.87	51.44
2737	NASDAQ	COKE	Wed, Apr 2, 2003	50.90	50.90	49.92	50.15
2736	NASDAQ	COKE	Tue, Apr 1, 2003	49.88	50.88	49.88	50.56
2735	NASDAQ	COKE	Mon, Mar 31, 2003	49.96	52.00	49.50	49.90
2734	NASDAQ	COKE	Fri, Mar 28, 2003	50.53	52.00	50.12	51.87
2733	NASDAQ	COKE	Thu, Mar 27, 2003	50.00	50.83	50.00	50.72
2732	NASDAQ	COKE	Wed, Mar 26, 2003	50.15	50.60	49.77	50.23
2731	NASDAQ	COKE	Tue, Mar 25, 2003	50.55	50.55	48.99	49.87
2730	NASDAQ	COKE	Mon, Mar 24, 2003	49.00	51.45	49.00	50.45
2729	NASDAQ	COKE	Fri, Mar 21, 2003	51.56	52.55	48.89	51.70
2728	NASDAQ	COKE	Thu, Mar 20, 2003	50.81	51.46	50.50	51.25
2727	NASDAQ	COKE	Wed, Mar 19, 2003	49.98	51.05	49.73	51.05
2726	NASDAQ	COKE	Tue, Mar 18, 2003	48.89	50.19	48.89	50.00
2725	NASDAQ	COKE	Mon, Mar 17, 2003	49.76	49.76	47.84	49.59
2724	NASDAQ	COKE	Fri, Mar 14, 2003	49.70	49.76	48.00	49.73
2723	NASDAQ	COKE	Thu, Mar 13, 2003	48.88	49.11	48.00	49.11
2722	NASDAQ	COKE	Wed, Mar 12, 2003	46.80	49.69	46.80	48.25
2721	NASDAQ	COKE	Tue, Mar 11, 2003	49.39	50.63	47.46	47.46
2720	NASDAQ	COKE	Mon, Mar 10, 2003	51.25	51.62	49.05	50.14
2719	NASDAQ	COKE	Fri, Mar 7, 2003	55.10	55.51	52.10	52.38
2718	NASDAQ	COKE	Thu, Mar 6, 2003	56.10	56.48	55.00	55.17
2717	NASDAQ	COKE	Wed, Mar 5, 2003	58.40	58.40	55.51	56.46
2716	NASDAQ	COKE	Tue, Mar 4, 2003	58.20	59.36	58.20	58.87
2715	NASDAQ	COKE	Mon, Mar 3, 2003	58.99	60.05	57.75	59.07
2714	NASDAQ	COKE	Fri, Feb 28, 2003	60.77	61.72	58.81	59.41
2713	NASDAQ	COKE	Thu, Feb 27, 2003	63.61	66.10	60.85	61.44
2712	NASDAQ	COKE	Wed, Feb 26, 2003	64.20	64.75	63.29	63.29
2711	NASDAQ	COKE	Tue, Feb 25, 2003	63.02	64.55	63.02	64.55
2710	NASDAQ	COKE	Mon, Feb 24, 2003	64.78	65.20	63.15	63.30
2709	NASDAQ	COKE	Fri, Feb 21, 2003	64.43	65.20	64.43	65.00
2708	NASDAQ	COKE	Thu, Feb 20, 2003	65.20	65.20	64.40	64.70
2707	NASDAQ	COKE	Wed, Feb 19, 2003	65.00	65.98	64.47	64.85
2706	NASDAQ	COKE	Tue, Feb 18, 2003	64.95	66.45	64.05	65.95
2705	NASDAQ	COKE	Fri, Feb 14, 2003	64.21	65.31	63.96	64.56
2704	NASDAQ	COKE	Thu, Feb 13, 2003	64.90	65.40	63.62	64.24
2703	NASDAQ	COKE	Wed, Feb 12, 2003	62.87	64.98	61.56	64.37
2702	NASDAQ	COKE	Tue, Feb 11, 2003	61.71	64.46	61.71	63.57
2701	NASDAQ	COKE	Mon, Feb 10, 2003	59.81	61.87	59.81	61.87
2700	NASDAQ	COKE	Fri, Feb 7, 2003	59.05	61.11	59.05	60.78
2699	NASDAQ	COKE	Thu, Feb 6, 2003	61.01	61.25	58.00	59.69
2698	NASDAQ	COKE	Wed, Feb 5, 2003	65.02	65.02	61.26	61.61
2697	NASDAQ	COKE	Tue, Feb 4, 2003	67.35	67.48	64.50	64.55
2696	NASDAQ	COKE	Mon, Feb 3, 2003	67.60	68.09	67.52	67.52
2695	NASDAQ	COKE	Fri, Jan 31, 2003	68.51	68.71	67.55	68.19
2694	NASDAQ	COKE	Thu, Jan 30, 2003	68.15	68.80	67.70	68.62
2693	NASDAQ	COKE	Wed, Jan 29, 2003	68.74	68.88	68.15	68.57
2692	NASDAQ	COKE	Tue, Jan 28, 2003	69.00	69.00	68.29	68.95
2691	NASDAQ	COKE	Mon, Jan 27, 2003	68.77	69.08	68.64	69.00
2690	NASDAQ	COKE	Fri, Jan 24, 2003	68.52	69.20	68.52	68.77
2689	NASDAQ	COKE	Thu, Jan 23, 2003	68.72	69.23	68.72	68.86
2688	NASDAQ	COKE	Wed, Jan 22, 2003	68.37	69.00	68.37	69.00
2687	NASDAQ	COKE	Tue, Jan 21, 2003	68.72	69.00	68.50	68.73
2686	NASDAQ	COKE	Fri, Jan 17, 2003	69.00	69.00	68.71	68.77
2685	NASDAQ	COKE	Thu, Jan 16, 2003	68.99	69.00	68.50	69.00
2684	NASDAQ	COKE	Wed, Jan 15, 2003	67.60	69.08	67.39	69.08
2683	NASDAQ	COKE	Tue, Jan 14, 2003	68.10	68.48	67.53	67.75
2682	NASDAQ	COKE	Mon, Jan 13, 2003	69.54	69.54	69.05	69.05
2681	NASDAQ	COKE	Fri, Jan 10, 2003	69.39	69.99	68.77	69.18
2680	NASDAQ	COKE	Thu, Jan 9, 2003	69.90	70.45	69.34	69.70
2679	NASDAQ	COKE	Wed, Jan 8, 2003	68.89	70.00	68.75	70.00
2678	NASDAQ	COKE	Tue, Jan 7, 2003	69.67	69.70	68.65	68.87
2677	NASDAQ	COKE	Mon, Jan 6, 2003	69.40	70.30	68.91	69.80
2676	NASDAQ	COKE	Fri, Jan 3, 2003	64.71	69.20	64.71	68.56
2675	NASDAQ	COKE	Thu, Jan 2, 2003	65.14	65.50	63.90	65.19
2674	NASDAQ	COKE	Tue, Dec 31, 2002	64.05	65.40	63.61	64.51
2673	NASDAQ	COKE	Mon, Dec 30, 2002	63.60	64.19	62.74	64.05
2672	NASDAQ	COKE	Fri, Dec 27, 2002	61.78	63.05	61.51	62.71
2671	NASDAQ	COKE	Thu, Dec 26, 2002	61.20	62.64	61.06	62.58
2670	NASDAQ	COKE	Tue, Dec 24, 2002	60.23	61.28	60.23	60.97
2669	NASDAQ	COKE	Mon, Dec 23, 2002	59.75	61.25	59.25	60.75
2668	NASDAQ	COKE	Fri, Dec 20, 2002	59.45	60.65	59.16	60.60
2667	NASDAQ	COKE	Thu, Dec 19, 2002	58.53	59.40	58.00	59.22
2666	NASDAQ	COKE	Wed, Dec 18, 2002	59.13	59.13	58.00	58.22
2665	NASDAQ	COKE	Tue, Dec 17, 2002	58.20	59.19	57.91	58.75
2664	NASDAQ	COKE	Mon, Dec 16, 2002	58.40	58.94	57.94	58.19
2663	NASDAQ	COKE	Fri, Dec 13, 2002	59.84	59.84	58.40	58.58
2662	NASDAQ	COKE	Thu, Dec 12, 2002	59.55	60.00	59.00	59.71
2661	NASDAQ	COKE	Wed, Dec 11, 2002	58.59	59.84	58.59	59.54
2660	NASDAQ	COKE	Tue, Dec 10, 2002	58.00	58.73	58.00	58.50
2659	NASDAQ	COKE	Mon, Dec 9, 2002	57.75	58.20	57.75	57.89
2658	NASDAQ	COKE	Fri, Dec 6, 2002	58.66	58.86	57.33	58.00
2657	NASDAQ	COKE	Thu, Dec 5, 2002	59.60	59.69	58.74	59.14
2656	NASDAQ	COKE	Wed, Dec 4, 2002	59.75	60.00	59.31	59.64
2655	NASDAQ	COKE	Tue, Dec 3, 2002	59.73	59.80	59.24	59.26
2654	NASDAQ	COKE	Mon, Dec 2, 2002	57.23	59.50	57.00	59.50
2653	NASDAQ	COKE	Fri, Nov 29, 2002	57.20	57.70	56.72	57.23
2652	NASDAQ	COKE	Wed, Nov 27, 2002	57.62	57.65	56.55	57.17
2651	NASDAQ	COKE	Tue, Nov 26, 2002	56.80	57.87	56.74	57.69
2650	NASDAQ	COKE	Mon, Nov 25, 2002	57.50	57.50	56.73	56.79
2649	NASDAQ	COKE	Fri, Nov 22, 2002	57.50	57.51	56.08	56.08
2648	NASDAQ	COKE	Thu, Nov 21, 2002	58.95	59.00	57.73	57.73
2647	NASDAQ	COKE	Wed, Nov 20, 2002	58.15	58.99	57.74	58.98
2646	NASDAQ	COKE	Tue, Nov 19, 2002	58.60	58.60	57.70	57.97
2645	NASDAQ	COKE	Mon, Nov 18, 2002	55.75	58.70	55.75	58.32
2644	NASDAQ	COKE	Fri, Nov 15, 2002	55.90	56.00	54.70	55.02
2643	NASDAQ	COKE	Thu, Nov 14, 2002	56.10	56.50	54.00	55.90
2642	NASDAQ	COKE	Wed, Nov 13, 2002	55.95	56.50	55.06	56.10
2641	NASDAQ	COKE	Tue, Nov 12, 2002	55.58	56.73	54.99	55.91
2640	NASDAQ	COKE	Mon, Nov 11, 2002	55.95	56.35	55.00	55.72
2639	NASDAQ	COKE	Fri, Nov 8, 2002	55.02	55.87	54.88	55.36
2638	NASDAQ	COKE	Thu, Nov 7, 2002	54.95	55.36	54.59	55.19
2637	NASDAQ	COKE	Wed, Nov 6, 2002	54.89	55.16	54.01	54.88
2636	NASDAQ	COKE	Tue, Nov 5, 2002	54.16	55.28	54.16	55.15
2635	NASDAQ	COKE	Mon, Nov 4, 2002	53.35	54.45	52.52	54.38
2634	NASDAQ	COKE	Fri, Nov 1, 2002	53.30	53.35	52.31	52.57
2633	NASDAQ	COKE	Thu, Oct 31, 2002	52.79	53.38	52.73	53.28
2632	NASDAQ	COKE	Wed, Oct 30, 2002	51.35	52.76	51.35	52.50
2631	NASDAQ	COKE	Tue, Oct 29, 2002	50.50	52.13	50.50	51.99
2630	NASDAQ	COKE	Mon, Oct 28, 2002	49.10	51.22	49.10	50.75
2629	NASDAQ	COKE	Fri, Oct 25, 2002	49.03	50.00	48.56	49.55
2628	NASDAQ	COKE	Thu, Oct 24, 2002	48.19	49.03	48.15	48.56
2627	NASDAQ	COKE	Wed, Oct 23, 2002	48.09	48.18	47.93	48.18
2626	NASDAQ	COKE	Tue, Oct 22, 2002	48.49	48.49	47.39	47.70
2625	NASDAQ	COKE	Mon, Oct 21, 2002	48.00	48.40	47.95	48.38
2624	NASDAQ	COKE	Fri, Oct 18, 2002	47.95	48.00	47.57	48.00
2623	NASDAQ	COKE	Thu, Oct 17, 2002	47.85	48.00	47.58	47.88
2622	NASDAQ	COKE	Wed, Oct 16, 2002	48.43	48.43	47.50	47.61
2621	NASDAQ	COKE	Tue, Oct 15, 2002	48.00	48.75	47.76	47.94
2620	NASDAQ	COKE	Mon, Oct 14, 2002	47.64	48.60	47.00	48.23
2619	NASDAQ	COKE	Fri, Oct 11, 2002	46.76	47.60	46.76	47.25
2618	NASDAQ	COKE	Thu, Oct 10, 2002	48.00	48.01	47.21	47.55
2617	NASDAQ	COKE	Wed, Oct 9, 2002	46.51	47.76	46.51	47.47
2616	NASDAQ	COKE	Tue, Oct 8, 2002	47.00	47.99	46.81	47.14
2615	NASDAQ	COKE	Mon, Oct 7, 2002	47.16	47.85	46.02	47.37
2614	NASDAQ	COKE	Fri, Oct 4, 2002	47.99	47.99	47.22	47.28
2613	NASDAQ	COKE	Thu, Oct 3, 2002	47.97	48.01	47.45	47.66
2612	NASDAQ	COKE	Wed, Oct 2, 2002	48.00	48.00	47.25	48.00
2611	NASDAQ	COKE	Tue, Oct 1, 2002	47.55	47.55	46.53	47.38
2610	NASDAQ	COKE	Mon, Sep 30, 2002	48.00	48.00	46.82	46.90
2609	NASDAQ	COKE	Fri, Sep 27, 2002	47.77	48.01	46.84	47.50
2608	NASDAQ	COKE	Thu, Sep 26, 2002	47.20	47.80	46.32	47.80
2607	NASDAQ	COKE	Wed, Sep 25, 2002	47.26	47.26	46.50	47.04
2606	NASDAQ	COKE	Tue, Sep 24, 2002	45.76	47.18	45.75	47.17
2605	NASDAQ	COKE	Mon, Sep 23, 2002	47.17	47.17	46.56	46.90
2604	NASDAQ	COKE	Fri, Sep 20, 2002	46.51	47.17	46.51	47.17
2603	NASDAQ	COKE	Thu, Sep 19, 2002	46.66	46.99	46.10	46.12
2602	NASDAQ	COKE	Wed, Sep 18, 2002	46.74	47.00	46.73	47.00
2601	NASDAQ	COKE	Tue, Sep 17, 2002	47.34	47.35	46.75	47.18
2600	NASDAQ	COKE	Mon, Sep 16, 2002	47.45	47.45	46.75	47.25
2599	NASDAQ	COKE	Fri, Sep 13, 2002	47.55	48.09	46.50	47.00
2598	NASDAQ	COKE	Thu, Sep 12, 2002	48.59	48.59	47.55	47.72
2597	NASDAQ	COKE	Wed, Sep 11, 2002	48.60	49.16	48.60	48.95
2596	NASDAQ	COKE	Tue, Sep 10, 2002	49.74	49.74	48.71	48.71
2595	NASDAQ	COKE	Mon, Sep 9, 2002	50.05	50.05	49.15	49.68
2594	NASDAQ	COKE	Fri, Sep 6, 2002	48.00	49.87	47.08	49.15
2593	NASDAQ	COKE	Thu, Sep 5, 2002	48.44	48.61	47.63	48.11
2592	NASDAQ	COKE	Wed, Sep 4, 2002	49.25	49.50	48.50	48.74
2591	NASDAQ	COKE	Tue, Sep 3, 2002	48.26	50.10	48.26	49.51
2590	NASDAQ	COKE	Fri, Aug 30, 2002	50.00	50.00	48.35	48.36
2589	NASDAQ	COKE	Thu, Aug 29, 2002	49.51	50.00	49.01	50.00
2588	NASDAQ	COKE	Wed, Aug 28, 2002	49.43	50.99	49.32	49.49
2587	NASDAQ	COKE	Tue, Aug 27, 2002	50.60	51.88	49.50	49.50
2586	NASDAQ	COKE	Mon, Aug 26, 2002	49.70	52.05	49.24	51.49
2585	NASDAQ	COKE	Fri, Aug 23, 2002	50.17	50.17	48.75	49.41
2584	NASDAQ	COKE	Thu, Aug 22, 2002	49.86	50.10	49.11	50.10
2583	NASDAQ	COKE	Wed, Aug 21, 2002	49.05	50.00	48.80	49.84
2582	NASDAQ	COKE	Tue, Aug 20, 2002	48.40	49.30	47.00	49.30
2581	NASDAQ	COKE	Mon, Aug 19, 2002	46.01	48.39	45.53	48.39
2580	NASDAQ	COKE	Fri, Aug 16, 2002	45.03	46.20	44.91	46.15
2579	NASDAQ	COKE	Thu, Aug 15, 2002	44.45	44.90	44.09	44.90
2578	NASDAQ	COKE	Wed, Aug 14, 2002	44.28	44.29	43.50	43.58
2577	NASDAQ	COKE	Tue, Aug 13, 2002	43.48	44.00	43.08	43.69
2576	NASDAQ	COKE	Mon, Aug 12, 2002	43.61	45.38	43.42	44.45
2575	NASDAQ	COKE	Fri, Aug 9, 2002	43.50	44.00	43.01	43.50
2574	NASDAQ	COKE	Thu, Aug 8, 2002	43.80	44.00	43.00	43.00
2573	NASDAQ	COKE	Wed, Aug 7, 2002	44.45	44.50	43.50	44.43
2572	NASDAQ	COKE	Tue, Aug 6, 2002	43.43	44.22	43.15	43.89
2571	NASDAQ	COKE	Mon, Aug 5, 2002	44.64	45.13	42.39	42.83
2570	NASDAQ	COKE	Fri, Aug 2, 2002	47.00	47.19	43.01	44.50
2569	NASDAQ	COKE	Thu, Aug 1, 2002	48.12	48.12	46.23	46.87
2568	NASDAQ	COKE	Wed, Jul 31, 2002	48.20	48.45	47.50	47.70
2567	NASDAQ	COKE	Tue, Jul 30, 2002	48.95	49.70	47.75	48.47
2566	NASDAQ	COKE	Mon, Jul 29, 2002	47.51	48.95	46.76	48.95
2565	NASDAQ	COKE	Fri, Jul 26, 2002	49.01	49.75	48.37	48.38
2564	NASDAQ	COKE	Thu, Jul 25, 2002	44.29	49.22	44.16	49.02
2563	NASDAQ	COKE	Wed, Jul 24, 2002	42.26	45.00	41.78	44.48
2562	NASDAQ	COKE	Tue, Jul 23, 2002	43.00	43.50	42.32	42.34
2561	NASDAQ	COKE	Mon, Jul 22, 2002	43.99	43.99	42.33	43.35
2560	NASDAQ	COKE	Fri, Jul 19, 2002	43.95	44.50	42.95	43.30
2559	NASDAQ	COKE	Thu, Jul 18, 2002	43.52	43.95	43.43	43.70
2558	NASDAQ	COKE	Wed, Jul 17, 2002	42.49	43.50	42.37	43.50
2557	NASDAQ	COKE	Tue, Jul 16, 2002	41.99	42.71	41.51	42.10
2556	NASDAQ	COKE	Mon, Jul 15, 2002	42.54	42.54	41.38	41.99
2555	NASDAQ	COKE	Fri, Jul 12, 2002	41.76	42.29	41.30	41.86
2554	NASDAQ	COKE	Thu, Jul 11, 2002	43.83	43.83	41.75	41.85
2553	NASDAQ	COKE	Wed, Jul 10, 2002	42.55	43.44	42.55	43.25
2552	NASDAQ	COKE	Tue, Jul 9, 2002	43.29	43.29	42.30	42.51
2551	NASDAQ	COKE	Mon, Jul 8, 2002	42.30	42.93	42.30	42.62
2550	NASDAQ	COKE	Fri, Jul 5, 2002	42.39	43.40	42.39	42.45
2549	NASDAQ	COKE	Wed, Jul 3, 2002	43.00	44.05	42.44	42.80
2548	NASDAQ	COKE	Tue, Jul 2, 2002	43.66	43.66	42.21	43.65
2547	NASDAQ	COKE	Mon, Jul 1, 2002	43.65	43.65	42.50	42.99
2546	NASDAQ	COKE	Fri, Jun 28, 2002	43.04	43.60	42.54	43.00
2545	NASDAQ	COKE	Thu, Jun 27, 2002	42.35	43.05	42.35	43.05
2544	NASDAQ	COKE	Wed, Jun 26, 2002	43.50	43.50	42.30	42.96
2543	NASDAQ	COKE	Tue, Jun 25, 2002	43.97	44.60	43.73	43.73
2542	NASDAQ	COKE	Mon, Jun 24, 2002	43.80	44.00	42.74	43.97
2541	NASDAQ	COKE	Fri, Jun 21, 2002	44.58	44.58	42.65	42.66
2540	NASDAQ	COKE	Thu, Jun 20, 2002	45.26	45.94	44.30	44.51
2539	NASDAQ	COKE	Wed, Jun 19, 2002	45.50	46.04	45.20	45.51
2538	NASDAQ	COKE	Tue, Jun 18, 2002	45.76	46.30	45.54	45.90
2537	NASDAQ	COKE	Mon, Jun 17, 2002	45.00	45.89	44.53	45.50
2536	NASDAQ	COKE	Fri, Jun 14, 2002	44.25	45.66	44.11	44.80
2535	NASDAQ	COKE	Thu, Jun 13, 2002	45.30	45.30	43.80	43.93
2534	NASDAQ	COKE	Wed, Jun 12, 2002	45.50	45.89	45.22	45.30
2533	NASDAQ	COKE	Tue, Jun 11, 2002	45.39	45.79	44.40	45.49
2532	NASDAQ	COKE	Mon, Jun 10, 2002	46.98	46.99	44.40	44.50
2531	NASDAQ	COKE	Fri, Jun 7, 2002	47.00	47.00	45.80	45.94
2530	NASDAQ	COKE	Thu, Jun 6, 2002	47.41	47.41	46.33	46.33
2529	NASDAQ	COKE	Wed, Jun 5, 2002	47.60	48.21	47.25	47.50
2528	NASDAQ	COKE	Tue, Jun 4, 2002	48.51	48.95	47.85	47.87
2527	NASDAQ	COKE	Mon, Jun 3, 2002	49.99	49.99	48.85	48.87
2526	NASDAQ	COKE	Fri, May 31, 2002	48.75	50.00	48.54	49.44
2525	NASDAQ	COKE	Thu, May 30, 2002	48.69	48.69	47.72	48.45
2524	NASDAQ	COKE	Wed, May 29, 2002	48.98	48.98	48.20	48.24
2523	NASDAQ	COKE	Tue, May 28, 2002	48.48	48.50	48.03	48.25
2522	NASDAQ	COKE	Fri, May 24, 2002	46.91	47.96	46.90	47.96
2521	NASDAQ	COKE	Thu, May 23, 2002	47.09	47.88	46.71	46.90
2520	NASDAQ	COKE	Wed, May 22, 2002	46.53	47.09	46.50	46.50
2519	NASDAQ	COKE	Tue, May 21, 2002	46.50	47.27	46.50	46.53
2518	NASDAQ	COKE	Mon, May 20, 2002	47.00	47.45	46.40	46.80
2517	NASDAQ	COKE	Fri, May 17, 2002	46.71	47.88	46.71	47.00
2516	NASDAQ	COKE	Thu, May 16, 2002	48.47	48.47	46.76	46.80
2515	NASDAQ	COKE	Wed, May 15, 2002	48.77	49.05	47.79	48.42
2514	NASDAQ	COKE	Tue, May 14, 2002	45.34	48.75	45.05	48.75
2513	NASDAQ	COKE	Mon, May 13, 2002	44.50	45.06	44.19	45.05
2512	NASDAQ	COKE	Fri, May 10, 2002	44.99	45.00	44.11	44.24
2511	NASDAQ	COKE	Thu, May 9, 2002	47.98	47.98	44.50	44.75
2510	NASDAQ	COKE	Wed, May 8, 2002	48.71	49.41	46.70	46.70
2509	NASDAQ	COKE	Tue, May 7, 2002	49.23	50.09	48.49	48.49
2508	NASDAQ	COKE	Mon, May 6, 2002	50.40	50.40	49.25	49.39
2507	NASDAQ	COKE	Fri, May 3, 2002	50.24	50.44	49.75	50.25
2506	NASDAQ	COKE	Thu, May 2, 2002	50.10	50.41	50.10	50.24
2505	NASDAQ	COKE	Wed, May 1, 2002	49.11	50.10	49.11	50.10
2504	NASDAQ	COKE	Tue, Apr 30, 2002	50.33	50.33	49.16	49.16
2503	NASDAQ	COKE	Mon, Apr 29, 2002	49.58	50.19	49.28	50.19
2502	NASDAQ	COKE	Fri, Apr 26, 2002	51.01	51.03	48.82	49.28
2501	NASDAQ	COKE	Thu, Apr 25, 2002	51.02	51.03	50.99	51.03
2500	NASDAQ	COKE	Wed, Apr 24, 2002	51.13	51.22	50.61	51.03
2499	NASDAQ	COKE	Tue, Apr 23, 2002	50.72	51.25	50.71	51.13
2498	NASDAQ	COKE	Mon, Apr 22, 2002	51.69	51.69	50.49	51.29
2497	NASDAQ	COKE	Fri, Apr 19, 2002	50.46	51.24	50.46	51.07
2496	NASDAQ	COKE	Thu, Apr 18, 2002	50.36	51.34	50.23	50.55
2495	NASDAQ	COKE	Wed, Apr 17, 2002	51.00	51.25	50.50	50.85
2494	NASDAQ	COKE	Tue, Apr 16, 2002	51.49	52.09	50.91	51.15
2493	NASDAQ	COKE	Mon, Apr 15, 2002	51.26	51.48	50.76	51.42
2492	NASDAQ	COKE	Fri, Apr 12, 2002	48.96	50.95	48.96	50.95
2491	NASDAQ	COKE	Thu, Apr 11, 2002	49.10	49.72	49.10	49.20
2490	NASDAQ	COKE	Wed, Apr 10, 2002	49.00	49.32	48.80	49.10
2489	NASDAQ	COKE	Tue, Apr 9, 2002	49.72	49.72	48.65	49.10
2488	NASDAQ	COKE	Mon, Apr 8, 2002	49.20	49.20	48.22	49.10
2487	NASDAQ	COKE	Fri, Apr 5, 2002	48.95	49.70	47.80	49.05
2486	NASDAQ	COKE	Thu, Apr 4, 2002	47.61	48.95	47.61	48.95
2485	NASDAQ	COKE	Wed, Apr 3, 2002	48.68	48.68	47.56	48.00
2484	NASDAQ	COKE	Tue, Apr 2, 2002	48.36	48.36	47.90	47.92
2483	NASDAQ	COKE	Mon, Apr 1, 2002	48.90	49.10	48.39	48.51
2482	NASDAQ	COKE	Thu, Mar 28, 2002	48.51	49.10	48.51	49.00
2481	NASDAQ	COKE	Wed, Mar 27, 2002	48.75	49.10	48.65	49.00
2480	NASDAQ	COKE	Tue, Mar 26, 2002	48.95	49.48	48.50	48.88
2479	NASDAQ	COKE	Mon, Mar 25, 2002	49.98	50.10	49.06	49.68
2478	NASDAQ	COKE	Fri, Mar 22, 2002	48.45	49.99	48.45	49.87
2477	NASDAQ	COKE	Thu, Mar 21, 2002	47.80	48.45	47.63	48.45
2476	NASDAQ	COKE	Wed, Mar 20, 2002	47.52	47.87	47.25	47.42
2475	NASDAQ	COKE	Tue, Mar 19, 2002	46.90	47.88	46.90	47.88
2474	NASDAQ	COKE	Mon, Mar 18, 2002	46.60	46.90	46.28	46.90
2473	NASDAQ	COKE	Fri, Mar 15, 2002	45.56	46.40	45.56	46.07
2472	NASDAQ	COKE	Thu, Mar 14, 2002	45.80	46.60	45.43	45.79
2471	NASDAQ	COKE	Wed, Mar 13, 2002	46.00	46.00	45.34	45.60
2470	NASDAQ	COKE	Tue, Mar 12, 2002	45.25	45.99	45.12	45.97
2469	NASDAQ	COKE	Mon, Mar 11, 2002	45.27	46.10	45.25	45.63
2468	NASDAQ	COKE	Fri, Mar 8, 2002	45.63	46.00	45.12	46.00
2467	NASDAQ	COKE	Thu, Mar 7, 2002	45.82	45.82	45.22	45.33
2466	NASDAQ	COKE	Wed, Mar 6, 2002	44.99	46.00	44.99	46.00
2465	NASDAQ	COKE	Tue, Mar 5, 2002	43.66	45.00	43.66	45.00
2464	NASDAQ	COKE	Mon, Mar 4, 2002	43.99	44.25	43.76	44.25
2463	NASDAQ	COKE	Fri, Mar 1, 2002	44.00	44.00	43.80	44.00
2462	NASDAQ	COKE	Thu, Feb 28, 2002	43.98	44.29	43.58	44.25
2461	NASDAQ	COKE	Wed, Feb 27, 2002	43.95	43.95	43.90	43.95
2460	NASDAQ	COKE	Tue, Feb 26, 2002	44.71	44.71	43.81	43.95
2459	NASDAQ	COKE	Mon, Feb 25, 2002	43.76	44.00	43.56	44.00
2458	NASDAQ	COKE	Fri, Feb 22, 2002	44.03	44.13	43.75	43.76
2457	NASDAQ	COKE	Thu, Feb 21, 2002	44.51	45.00	44.25	44.25
2456	NASDAQ	COKE	Wed, Feb 20, 2002	44.99	45.10	44.50	44.50
2455	NASDAQ	COKE	Tue, Feb 19, 2002	45.27	45.33	44.51	44.55
2454	NASDAQ	COKE	Fri, Feb 15, 2002	45.20	45.25	44.28	44.77
2453	NASDAQ	COKE	Thu, Feb 14, 2002	44.15	45.08	44.14	44.75
2452	NASDAQ	COKE	Wed, Feb 13, 2002	44.18	45.00	43.81	45.00
2451	NASDAQ	COKE	Tue, Feb 12, 2002	43.27	44.25	43.01	44.18
2450	NASDAQ	COKE	Mon, Feb 11, 2002	42.32	43.25	42.30	42.97
2449	NASDAQ	COKE	Fri, Feb 8, 2002	42.37	42.39	41.51	41.90
2448	NASDAQ	COKE	Thu, Feb 7, 2002	41.10	42.00	41.10	41.70
2447	NASDAQ	COKE	Wed, Feb 6, 2002	41.50	41.60	41.49	41.60
2446	NASDAQ	COKE	Tue, Feb 5, 2002	41.38	41.50	41.00	41.50
2445	NASDAQ	COKE	Mon, Feb 4, 2002	40.77	41.65	40.77	41.00
2444	NASDAQ	COKE	Fri, Feb 1, 2002	41.98	41.98	40.80	41.13
2443	NASDAQ	COKE	Thu, Jan 31, 2002	41.55	42.00	41.00	42.00
2442	NASDAQ	COKE	Wed, Jan 30, 2002	41.00	41.54	40.50	41.03
2441	NASDAQ	COKE	Tue, Jan 29, 2002	41.00	41.00	40.14	40.65
2440	NASDAQ	COKE	Mon, Jan 28, 2002	40.25	40.95	40.25	40.95
2439	NASDAQ	COKE	Fri, Jan 25, 2002	41.00	41.00	40.28	40.57
2438	NASDAQ	COKE	Thu, Jan 24, 2002	40.74	41.00	40.01	40.75
2437	NASDAQ	COKE	Wed, Jan 23, 2002	39.38	41.08	39.36	40.50
2436	NASDAQ	COKE	Tue, Jan 22, 2002	39.50	39.97	39.50	39.75
2435	NASDAQ	COKE	Fri, Jan 18, 2002	39.23	39.92	39.19	39.51
2434	NASDAQ	COKE	Thu, Jan 17, 2002	38.21	39.07	38.21	39.06
2433	NASDAQ	COKE	Wed, Jan 16, 2002	38.34	38.55	38.20	38.46
2432	NASDAQ	COKE	Tue, Jan 15, 2002	38.15	38.36	37.70	38.04
2431	NASDAQ	COKE	Mon, Jan 14, 2002	40.73	40.73	37.50	37.50
2430	NASDAQ	COKE	Fri, Jan 11, 2002	40.19	40.69	39.86	40.24
2429	NASDAQ	COKE	Thu, Jan 10, 2002	39.65	40.25	39.50	39.92
2428	NASDAQ	COKE	Wed, Jan 9, 2002	40.00	40.20	39.70	39.85
2427	NASDAQ	COKE	Tue, Jan 8, 2002	40.00	40.30	39.80	39.83
2426	NASDAQ	COKE	Mon, Jan 7, 2002	41.10	41.10	39.96	40.02
2425	NASDAQ	COKE	Fri, Jan 4, 2002	39.01	41.01	38.70	41.01
2424	NASDAQ	COKE	Thu, Jan 3, 2002	37.24	38.40	37.24	38.40
2423	NASDAQ	COKE	Wed, Jan 2, 2002	37.75	38.19	37.41	38.15
2422	NASDAQ	COKE	Mon, Dec 31, 2001	38.02	38.22	37.30	37.86
2421	NASDAQ	COKE	Fri, Dec 28, 2001	38.95	39.11	37.95	38.41
2420	NASDAQ	COKE	Thu, Dec 27, 2001	38.93	38.93	38.52	38.86
2419	NASDAQ	COKE	Wed, Dec 26, 2001	38.75	39.15	38.46	38.64
2418	NASDAQ	COKE	Mon, Dec 24, 2001	38.99	39.00	38.60	38.60
2417	NASDAQ	COKE	Fri, Dec 21, 2001	38.40	38.84	38.28	38.34
2416	NASDAQ	COKE	Thu, Dec 20, 2001	38.06	39.00	38.06	38.22
2415	NASDAQ	COKE	Wed, Dec 19, 2001	40.08	40.08	38.05	38.25
2414	NASDAQ	COKE	Tue, Dec 18, 2001	40.00	40.00	39.63	40.00
2413	NASDAQ	COKE	Mon, Dec 17, 2001	39.09	39.60	38.51	39.60
2412	NASDAQ	COKE	Fri, Dec 14, 2001	38.99	39.06	37.94	39.05
2411	NASDAQ	COKE	Thu, Dec 13, 2001	38.45	38.79	38.00	38.00
2410	NASDAQ	COKE	Wed, Dec 12, 2001	38.65	38.99	38.46	38.99
2409	NASDAQ	COKE	Tue, Dec 11, 2001	38.79	39.25	38.34	38.37
2408	NASDAQ	COKE	Mon, Dec 10, 2001	39.04	39.25	38.43	38.99
2407	NASDAQ	COKE	Fri, Dec 7, 2001	38.68	39.00	38.28	38.97
2406	NASDAQ	COKE	Thu, Dec 6, 2001	38.50	38.55	38.00	38.01
2405	NASDAQ	COKE	Wed, Dec 5, 2001	37.85	38.50	37.28	37.93
2404	NASDAQ	COKE	Tue, Dec 4, 2001	36.80	37.78	36.80	37.05
2403	NASDAQ	COKE	Mon, Dec 3, 2001	37.38	37.38	36.85	37.00
2402	NASDAQ	COKE	Fri, Nov 30, 2001	37.74	37.75	36.96	37.10
2401	NASDAQ	COKE	Thu, Nov 29, 2001	37.91	37.91	37.19	37.30
2400	NASDAQ	COKE	Wed, Nov 28, 2001	37.98	37.99	37.39	37.90
2399	NASDAQ	COKE	Tue, Nov 27, 2001	38.22	38.23	37.38	37.38
2398	NASDAQ	COKE	Mon, Nov 26, 2001	37.95	38.03	37.35	37.98
2397	NASDAQ	COKE	Fri, Nov 23, 2001	37.57	38.10	37.32	38.10
2396	NASDAQ	COKE	Wed, Nov 21, 2001	37.31	38.08	37.31	38.00
2395	NASDAQ	COKE	Tue, Nov 20, 2001	38.28	38.29	37.28	37.87
2394	NASDAQ	COKE	Mon, Nov 19, 2001	38.38	38.38	37.01	37.35
2393	NASDAQ	COKE	Fri, Nov 16, 2001	38.30	38.64	38.00	38.00
2392	NASDAQ	COKE	Thu, Nov 15, 2001	37.01	37.60	37.00	37.43
2391	NASDAQ	COKE	Wed, Nov 14, 2001	38.19	38.20	38.01	38.20
2390	NASDAQ	COKE	Tue, Nov 13, 2001	37.64	38.20	37.64	38.00
2389	NASDAQ	COKE	Mon, Nov 12, 2001	37.81	38.11	37.80	37.80
2388	NASDAQ	COKE	Fri, Nov 9, 2001	37.35	38.00	37.25	37.25
2387	NASDAQ	COKE	Thu, Nov 8, 2001	37.78	38.11	37.38	38.00
2386	NASDAQ	COKE	Wed, Nov 7, 2001	38.00	38.00	37.78	38.00
2385	NASDAQ	COKE	Tue, Nov 6, 2001	38.26	38.27	37.35	38.00
2384	NASDAQ	COKE	Mon, Nov 5, 2001	37.01	38.30	37.01	38.30
2383	NASDAQ	COKE	Fri, Nov 2, 2001	38.00	38.04	37.92	37.92
2382	NASDAQ	COKE	Thu, Nov 1, 2001	37.74	38.00	37.28	38.00
2381	NASDAQ	COKE	Wed, Oct 31, 2001	37.15	38.25	37.12	38.25
2380	NASDAQ	COKE	Tue, Oct 30, 2001	37.01	37.91	37.01	37.06
2379	NASDAQ	COKE	Mon, Oct 29, 2001	38.12	38.12	37.17	37.55
2378	NASDAQ	COKE	Fri, Oct 26, 2001	37.45	38.00	37.45	38.00
2377	NASDAQ	COKE	Thu, Oct 25, 2001	38.10	38.10	37.04	37.49
2376	NASDAQ	COKE	Wed, Oct 24, 2001	38.00	38.30	37.95	38.02
2375	NASDAQ	COKE	Tue, Oct 23, 2001	38.10	38.10	37.40	37.75
2374	NASDAQ	COKE	Mon, Oct 22, 2001	38.00	38.00	37.95	38.00
2373	NASDAQ	COKE	Fri, Oct 19, 2001	37.97	37.99	36.70	37.39
2372	NASDAQ	COKE	Thu, Oct 18, 2001	37.45	37.91	37.03	37.63
2371	NASDAQ	COKE	Wed, Oct 17, 2001	38.42	38.42	37.76	37.83
2370	NASDAQ	COKE	Tue, Oct 16, 2001	38.00	38.39	37.71	38.29
2369	NASDAQ	COKE	Mon, Oct 15, 2001	37.90	38.29	37.40	37.43
2368	NASDAQ	COKE	Fri, Oct 12, 2001	38.05	38.35	37.91	38.08
2367	NASDAQ	COKE	Thu, Oct 11, 2001	40.95	40.95	38.30	38.46
2366	NASDAQ	COKE	Wed, Oct 10, 2001	37.64	38.20	37.15	38.00
2365	NASDAQ	COKE	Tue, Oct 9, 2001	37.42	37.50	36.53	36.53
2364	NASDAQ	COKE	Mon, Oct 8, 2001	38.00	38.00	37.50	37.50
2363	NASDAQ	COKE	Fri, Oct 5, 2001	38.65	38.65	37.60	37.60
2362	NASDAQ	COKE	Thu, Oct 4, 2001	38.00	38.39	38.00	38.00
2361	NASDAQ	COKE	Wed, Oct 3, 2001	38.44	38.44	36.09	37.92
2360	NASDAQ	COKE	Tue, Oct 2, 2001	37.17	38.99	37.17	38.99
2359	NASDAQ	COKE	Mon, Oct 1, 2001	38.63	38.65	36.73	38.30
2358	NASDAQ	COKE	Fri, Sep 28, 2001	37.30	38.65	37.30	37.75
2357	NASDAQ	COKE	Thu, Sep 27, 2001	38.01	38.98	37.33	37.33
2356	NASDAQ	COKE	Wed, Sep 26, 2001	39.78	39.78	37.56	38.54
2355	NASDAQ	COKE	Tue, Sep 25, 2001	39.80	39.80	37.58	38.25
2354	NASDAQ	COKE	Mon, Sep 24, 2001	41.04	41.06	37.54	38.34
2353	NASDAQ	COKE	Fri, Sep 21, 2001	38.53	38.53	36.51	37.03
2352	NASDAQ	COKE	Thu, Sep 20, 2001	37.60	38.14	37.60	37.60
2351	NASDAQ	COKE	Wed, Sep 19, 2001	40.40	40.40	37.25	38.06
2350	NASDAQ	COKE	Tue, Sep 18, 2001	39.15	40.15	38.40	38.40
2349	NASDAQ	COKE	Mon, Sep 17, 2001	36.24	40.96	36.24	39.15
2348	NASDAQ	COKE	Mon, Sep 10, 2001	40.00	40.00	38.40	38.66
2347	NASDAQ	COKE	Fri, Sep 7, 2001	40.94	41.35	40.44	41.34
2346	NASDAQ	COKE	Thu, Sep 6, 2001	41.63	41.63	41.10	41.47
2345	NASDAQ	COKE	Wed, Sep 5, 2001	41.73	41.73	41.30	41.35
2344	NASDAQ	COKE	Tue, Sep 4, 2001	40.06	42.24	39.78	41.70
2343	NASDAQ	COKE	Fri, Aug 31, 2001	39.99	40.50	39.99	40.35
2342	NASDAQ	COKE	Thu, Aug 30, 2001	39.75	40.00	38.00	38.65
2341	NASDAQ	COKE	Wed, Aug 29, 2001	39.00	40.55	38.05	40.10
2340	NASDAQ	COKE	Tue, Aug 28, 2001	38.65	40.65	37.60	38.88
2339	NASDAQ	COKE	Mon, Aug 27, 2001	39.60	40.25	38.36	39.86
2338	NASDAQ	COKE	Fri, Aug 24, 2001	39.42	39.60	38.03	39.50
2337	NASDAQ	COKE	Thu, Aug 23, 2001	39.20	39.40	37.84	39.34
2336	NASDAQ	COKE	Wed, Aug 22, 2001	38.74	39.14	37.80	39.14
2335	NASDAQ	COKE	Tue, Aug 21, 2001	37.85	38.80	37.84	37.84
2334	NASDAQ	COKE	Mon, Aug 20, 2001	37.50	38.60	37.20	38.19
2333	NASDAQ	COKE	Fri, Aug 17, 2001	39.74	39.74	39.05	39.74
2332	NASDAQ	COKE	Thu, Aug 16, 2001	39.20	39.75	39.20	39.75
2331	NASDAQ	COKE	Wed, Aug 15, 2001	39.12	39.50	38.53	39.20
2330	NASDAQ	COKE	Tue, Aug 14, 2001	38.82	39.12	38.41	39.12
2329	NASDAQ	COKE	Mon, Aug 13, 2001	37.50	38.65	37.50	38.59
2328	NASDAQ	COKE	Fri, Aug 10, 2001	37.74	37.90	37.70	37.90
2327	NASDAQ	COKE	Thu, Aug 9, 2001	37.60	37.65	37.15	37.65
2326	NASDAQ	COKE	Wed, Aug 8, 2001	37.70	37.90	37.10	37.10
2325	NASDAQ	COKE	Tue, Aug 7, 2001	37.10	37.96	36.76	37.03
2324	NASDAQ	COKE	Mon, Aug 6, 2001	37.99	38.00	37.14	37.20
2323	NASDAQ	COKE	Fri, Aug 3, 2001	37.11	37.80	37.02	37.60
2322	NASDAQ	COKE	Thu, Aug 2, 2001	37.84	37.84	37.10	37.10
2321	NASDAQ	COKE	Wed, Aug 1, 2001	36.90	38.25	36.90	37.88
2320	NASDAQ	COKE	Tue, Jul 31, 2001	38.23	38.23	37.01	37.01
2319	NASDAQ	COKE	Mon, Jul 30, 2001	37.50	37.90	37.50	37.53
2318	NASDAQ	COKE	Fri, Jul 27, 2001	37.08	37.84	37.08	37.84
2317	NASDAQ	COKE	Thu, Jul 26, 2001	37.90	37.90	37.15	37.15
2316	NASDAQ	COKE	Wed, Jul 25, 2001	36.17	37.85	36.17	37.25
2315	NASDAQ	COKE	Tue, Jul 24, 2001	37.45	38.45	37.35	38.06
2314	NASDAQ	COKE	Mon, Jul 23, 2001	38.45	38.45	36.90	37.25
2313	NASDAQ	COKE	Fri, Jul 20, 2001	37.90	38.16	36.95	36.95
2312	NASDAQ	COKE	Thu, Jul 19, 2001	38.90	38.90	38.62	38.75
2311	NASDAQ	COKE	Wed, Jul 18, 2001	39.12	39.12	38.71	38.90
2310	NASDAQ	COKE	Tue, Jul 17, 2001	39.17	39.40	39.12	39.30
2309	NASDAQ	COKE	Mon, Jul 16, 2001	39.12	39.80	39.12	39.15
2308	NASDAQ	COKE	Fri, Jul 13, 2001	39.60	39.74	39.15	39.33
2307	NASDAQ	COKE	Thu, Jul 12, 2001	39.60	39.60	39.06	39.50
2306	NASDAQ	COKE	Wed, Jul 11, 2001	38.01	39.49	37.54	39.49
2305	NASDAQ	COKE	Tue, Jul 10, 2001	38.68	39.75	38.51	38.69
2304	NASDAQ	COKE	Mon, Jul 9, 2001	40.66	40.66	39.00	39.64
2303	NASDAQ	COKE	Fri, Jul 6, 2001	39.00	40.68	39.00	40.54
2302	NASDAQ	COKE	Thu, Jul 5, 2001	39.95	40.50	39.95	40.45
2301	NASDAQ	COKE	Tue, Jul 3, 2001	39.65	39.95	39.65	39.95
2300	NASDAQ	COKE	Mon, Jul 2, 2001	39.65	39.65	39.00	39.45
2299	NASDAQ	COKE	Fri, Jun 29, 2001	39.75	39.75	38.60	39.35
2298	NASDAQ	COKE	Thu, Jun 28, 2001	39.88	39.90	39.37	39.90
2297	NASDAQ	COKE	Wed, Jun 27, 2001	39.95	39.95	39.35	39.90
2296	NASDAQ	COKE	Tue, Jun 26, 2001	39.55	39.85	39.51	39.51
2295	NASDAQ	COKE	Mon, Jun 25, 2001	40.50	40.50	39.57	40.01
2294	NASDAQ	COKE	Fri, Jun 22, 2001	40.30	40.67	39.52	39.70
2293	NASDAQ	COKE	Thu, Jun 21, 2001	40.54	40.54	39.87	40.00
2292	NASDAQ	COKE	Wed, Jun 20, 2001	39.85	40.45	39.10	39.85
2291	NASDAQ	COKE	Tue, Jun 19, 2001	39.80	40.45	39.80	39.85
2290	NASDAQ	COKE	Mon, Jun 18, 2001	39.95	39.95	39.79	39.85
2289	NASDAQ	COKE	Fri, Jun 15, 2001	40.46	40.46	40.00	40.05
2288	NASDAQ	COKE	Thu, Jun 14, 2001	40.72	40.72	40.23	40.23
2287	NASDAQ	COKE	Wed, Jun 13, 2001	40.33	40.60	40.30	40.31
2286	NASDAQ	COKE	Tue, Jun 12, 2001	40.51	40.51	40.40	40.40
2285	NASDAQ	COKE	Mon, Jun 11, 2001	40.40	40.72	40.33	40.33
2284	NASDAQ	COKE	Fri, Jun 8, 2001	40.74	40.74	40.40	40.40
2283	NASDAQ	COKE	Thu, Jun 7, 2001	41.00	41.00	40.68	40.68
2282	NASDAQ	COKE	Wed, Jun 6, 2001	40.55	40.99	40.55	40.80
2281	NASDAQ	COKE	Tue, Jun 5, 2001	40.55	40.75	40.55	40.55
2280	NASDAQ	COKE	Mon, Jun 4, 2001	40.50	40.69	40.50	40.69
2279	NASDAQ	COKE	Fri, Jun 1, 2001	40.60	40.60	40.10	40.45
2278	NASDAQ	COKE	Thu, May 31, 2001	40.75	40.75	40.31	40.31
2277	NASDAQ	COKE	Wed, May 30, 2001	40.75	40.75	40.32	40.32
2276	NASDAQ	COKE	Tue, May 29, 2001	40.75	40.75	40.42	40.60
2275	NASDAQ	COKE	Fri, May 25, 2001	40.50	40.64	40.50	40.54
2274	NASDAQ	COKE	Thu, May 24, 2001	40.50	40.64	40.50	40.64
2273	NASDAQ	COKE	Wed, May 23, 2001	40.49	40.65	40.49	40.60
2272	NASDAQ	COKE	Tue, May 22, 2001	40.42	40.58	40.40	40.53
2271	NASDAQ	COKE	Mon, May 21, 2001	40.47	40.90	40.31	40.42
2270	NASDAQ	COKE	Fri, May 18, 2001	40.35	40.35	40.35	40.35
2269	NASDAQ	COKE	Thu, May 17, 2001	40.35	40.60	40.35	40.58
2268	NASDAQ	COKE	Wed, May 16, 2001	40.56	40.63	40.56	40.60
2267	NASDAQ	COKE	Tue, May 15, 2001	40.60	40.65	40.54	40.54
2266	NASDAQ	COKE	Mon, May 14, 2001	40.43	40.70	40.43	40.65
2265	NASDAQ	COKE	Fri, May 11, 2001	40.50	40.55	40.50	40.50
2264	NASDAQ	COKE	Thu, May 10, 2001	40.55	40.55	40.35	40.49
2263	NASDAQ	COKE	Wed, May 9, 2001	40.55	40.75	40.50	40.50
2262	NASDAQ	COKE	Tue, May 8, 2001	40.51	40.93	40.51	40.93
2261	NASDAQ	COKE	Mon, May 7, 2001	40.51	40.75	40.50	40.75
2260	NASDAQ	COKE	Fri, May 4, 2001	40.25	41.00	40.25	40.50
2259	NASDAQ	COKE	Thu, May 3, 2001	40.50	41.07	40.50	40.50
2258	NASDAQ	COKE	Wed, May 2, 2001	40.42	40.42	39.76	39.87
2257	NASDAQ	COKE	Tue, May 1, 2001	39.64	41.88	39.64	39.87
2256	NASDAQ	COKE	Mon, Apr 30, 2001	39.99	40.00	39.63	39.71
2255	NASDAQ	COKE	Fri, Apr 27, 2001	39.72	39.94	39.63	39.63
2254	NASDAQ	COKE	Thu, Apr 26, 2001	39.78	39.90	39.60	39.60
2253	NASDAQ	COKE	Wed, Apr 25, 2001	39.51	39.88	39.51	39.88
2252	NASDAQ	COKE	Tue, Apr 24, 2001	40.00	40.00	40.00	40.00
2251	NASDAQ	COKE	Mon, Apr 23, 2001	40.00	40.00	39.53	40.00
2250	NASDAQ	COKE	Fri, Apr 20, 2001	39.50	40.00	39.50	40.00
2249	NASDAQ	COKE	Thu, Apr 19, 2001	39.93	40.19	39.45	40.00
2248	NASDAQ	COKE	Wed, Apr 18, 2001	39.32	39.32	38.95	39.00
2247	NASDAQ	COKE	Tue, Apr 17, 2001	39.18	39.97	39.18	39.95
2246	NASDAQ	COKE	Mon, Apr 16, 2001	39.18	40.00	39.18	39.32
2245	NASDAQ	COKE	Thu, Apr 12, 2001	39.70	39.70	39.50	39.50
2244	NASDAQ	COKE	Wed, Apr 11, 2001	40.05	40.05	39.33	39.33
2243	NASDAQ	COKE	Tue, Apr 10, 2001	39.41	40.00	39.41	39.75
2242	NASDAQ	COKE	Mon, Apr 9, 2001	39.49	39.49	38.64	38.90
2241	NASDAQ	COKE	Fri, Apr 6, 2001	38.56	39.63	38.50	39.19
2240	NASDAQ	COKE	Thu, Apr 5, 2001	40.00	40.00	38.50	38.95
2239	NASDAQ	COKE	Wed, Apr 4, 2001	38.09	39.88	38.06	38.63
2238	NASDAQ	COKE	Tue, Apr 3, 2001	39.00	39.56	38.88	38.88
2237	NASDAQ	COKE	Mon, Apr 2, 2001	38.94	39.94	38.94	39.94
2236	NASDAQ	COKE	Fri, Mar 30, 2001	38.00	40.44	38.00	40.44
2235	NASDAQ	COKE	Thu, Mar 29, 2001	40.00	40.00	38.75	39.31
2234	NASDAQ	COKE	Wed, Mar 28, 2001	40.25	40.25	38.25	39.25
2233	NASDAQ	COKE	Tue, Mar 27, 2001	39.50	40.25	39.28	39.81
2232	NASDAQ	COKE	Mon, Mar 26, 2001	39.75	40.25	38.69	38.69
2231	NASDAQ	COKE	Fri, Mar 23, 2001	39.50	39.69	39.00	39.69
2230	NASDAQ	COKE	Thu, Mar 22, 2001	39.00	39.98	38.38	39.19
2229	NASDAQ	COKE	Wed, Mar 21, 2001	40.38	40.38	39.00	39.00
2228	NASDAQ	COKE	Tue, Mar 20, 2001	40.00	40.44	39.88	40.00
2227	NASDAQ	COKE	Mon, Mar 19, 2001	40.00	40.00	38.56	39.38
2226	NASDAQ	COKE	Fri, Mar 16, 2001	41.25	41.63	37.69	38.06
2225	NASDAQ	COKE	Thu, Mar 15, 2001	40.75	41.25	39.63	41.25
2224	NASDAQ	COKE	Wed, Mar 14, 2001	38.56	39.44	38.50	39.00
2223	NASDAQ	COKE	Tue, Mar 13, 2001	40.00	40.50	38.50	39.63
2222	NASDAQ	COKE	Mon, Mar 12, 2001	39.63	39.75	39.25	39.25
2221	NASDAQ	COKE	Fri, Mar 9, 2001	40.00	40.00	39.56	39.94
2220	NASDAQ	COKE	Thu, Mar 8, 2001	39.25	39.50	39.09	39.50
2219	NASDAQ	COKE	Wed, Mar 7, 2001	40.28	41.41	39.00	39.00
2218	NASDAQ	COKE	Tue, Mar 6, 2001	41.91	41.91	40.50	40.50
2217	NASDAQ	COKE	Mon, Mar 5, 2001	41.00	41.94	39.00	39.25
2216	NASDAQ	COKE	Fri, Mar 2, 2001	39.19	42.00	39.19	42.00
2215	NASDAQ	COKE	Thu, Mar 1, 2001	38.88	39.69	38.88	39.19
2214	NASDAQ	COKE	Wed, Feb 28, 2001	40.47	40.47	39.00	39.00
2213	NASDAQ	COKE	Tue, Feb 27, 2001	41.19	41.19	39.38	40.39
2212	NASDAQ	COKE	Mon, Feb 26, 2001	41.44	41.44	40.56	40.56
2211	NASDAQ	COKE	Fri, Feb 23, 2001	39.63	41.00	39.44	41.00
2210	NASDAQ	COKE	Thu, Feb 22, 2001	41.38	41.44	39.63	40.00
2209	NASDAQ	COKE	Wed, Feb 21, 2001	39.16	41.20	39.13	40.50
2208	NASDAQ	COKE	Tue, Feb 20, 2001	40.88	42.00	40.06	41.00
2207	NASDAQ	COKE	Fri, Feb 16, 2001	40.00	42.50	40.00	41.69
2206	NASDAQ	COKE	Thu, Feb 15, 2001	39.56	40.75	39.56	39.75
2205	NASDAQ	COKE	Wed, Feb 14, 2001	40.19	41.25	40.19	40.56
2204	NASDAQ	COKE	Tue, Feb 13, 2001	40.00	41.94	39.50	40.56
2203	NASDAQ	COKE	Mon, Feb 12, 2001	41.13	42.25	41.06	41.38
2202	NASDAQ	COKE	Fri, Feb 9, 2001	39.95	40.44	39.81	40.44
2201	NASDAQ	COKE	Thu, Feb 8, 2001	39.63	40.88	39.50	40.88
2200	NASDAQ	COKE	Wed, Feb 7, 2001	40.00	41.00	39.94	40.25
2199	NASDAQ	COKE	Tue, Feb 6, 2001	40.25	40.25	39.31	39.94
2198	NASDAQ	COKE	Mon, Feb 5, 2001	39.75	39.94	39.38	39.75
2197	NASDAQ	COKE	Fri, Feb 2, 2001	40.81	40.81	39.63	40.00
2196	NASDAQ	COKE	Thu, Feb 1, 2001	40.88	40.88	39.38	39.38
2195	NASDAQ	COKE	Wed, Jan 31, 2001	40.00	40.88	39.38	40.81
2194	NASDAQ	COKE	Tue, Jan 30, 2001	40.50	40.56	39.06	39.13
2193	NASDAQ	COKE	Mon, Jan 29, 2001	40.56	40.69	40.56	40.63
2192	NASDAQ	COKE	Fri, Jan 26, 2001	40.91	40.94	40.63	40.63
2191	NASDAQ	COKE	Thu, Jan 25, 2001	40.63	40.94	40.56	40.63
2190	NASDAQ	COKE	Wed, Jan 24, 2001	40.00	42.50	40.00	40.50
2189	NASDAQ	COKE	Tue, Jan 23, 2001	40.06	42.09	40.06	41.50
2188	NASDAQ	COKE	Mon, Jan 22, 2001	42.00	43.00	41.06	41.69
2187	NASDAQ	COKE	Fri, Jan 19, 2001	41.97	43.94	40.00	42.25
2186	NASDAQ	COKE	Thu, Jan 18, 2001	41.50	43.88	41.50	43.88
2185	NASDAQ	COKE	Wed, Jan 17, 2001	45.00	45.13	41.56	42.00
2184	NASDAQ	COKE	Tue, Jan 16, 2001	41.00	41.63	40.00	41.00
2183	NASDAQ	COKE	Fri, Jan 12, 2001	41.25	41.50	40.13	41.00
2182	NASDAQ	COKE	Thu, Jan 11, 2001	40.00	41.69	39.50	41.69
2181	NASDAQ	COKE	Wed, Jan 10, 2001	39.25	40.19	38.81	39.69
2180	NASDAQ	COKE	Tue, Jan 9, 2001	38.75	39.00	37.75	37.81
2179	NASDAQ	COKE	Mon, Jan 8, 2001	39.00	39.00	39.00	39.00
2178	NASDAQ	COKE	Fri, Jan 5, 2001	38.69	38.69	37.50	37.75
2177	NASDAQ	COKE	Thu, Jan 4, 2001	37.00	38.75	37.00	37.13
2176	NASDAQ	COKE	Wed, Jan 3, 2001	38.06	38.75	36.75	36.88
2175	NASDAQ	COKE	Tue, Jan 2, 2001	38.00	38.00	36.50	36.75
2174	NASDAQ	COKE	Fri, Dec 29, 2000	36.25	38.31	36.25	37.88
2173	NASDAQ	COKE	Thu, Dec 28, 2000	36.25	37.36	36.25	36.94
2172	NASDAQ	COKE	Wed, Dec 27, 2000	38.00	38.00	36.50	36.50
2171	NASDAQ	COKE	Tue, Dec 26, 2000	39.81	40.56	37.00	37.25
2170	NASDAQ	COKE	Fri, Dec 22, 2000	40.94	41.50	38.81	38.81
2169	NASDAQ	COKE	Thu, Dec 21, 2000	43.25	43.25	40.00	42.00
2168	NASDAQ	COKE	Wed, Dec 20, 2000	44.00	45.00	41.00	45.00
2167	NASDAQ	COKE	Tue, Dec 19, 2000	40.00	43.56	39.13	42.38
2166	NASDAQ	COKE	Mon, Dec 18, 2000	39.91	41.50	39.50	41.50
2165	NASDAQ	COKE	Fri, Dec 15, 2000	37.94	40.25	36.81	39.94
2164	NASDAQ	COKE	Thu, Dec 14, 2000	38.75	40.00	36.00	37.94
2163	NASDAQ	COKE	Wed, Dec 13, 2000	40.16	42.19	37.00	40.75
2162	NASDAQ	COKE	Tue, Dec 12, 2000	37.81	42.25	37.81	42.25
2161	NASDAQ	COKE	Mon, Dec 11, 2000	37.75	39.94	37.63	37.94
2160	NASDAQ	COKE	Fri, Dec 8, 2000	36.38	37.63	35.38	37.63
2159	NASDAQ	COKE	Thu, Dec 7, 2000	35.19	37.00	35.19	36.94
2158	NASDAQ	COKE	Wed, Dec 6, 2000	35.06	36.31	35.00	35.25
2157	NASDAQ	COKE	Tue, Dec 5, 2000	35.88	36.00	35.50	35.50
2156	NASDAQ	COKE	Mon, Dec 4, 2000	35.88	35.88	34.69	35.56
2155	NASDAQ	COKE	Fri, Dec 1, 2000	34.44	35.75	33.88	35.75
2154	NASDAQ	COKE	Thu, Nov 30, 2000	34.94	34.94	34.00	34.13
2153	NASDAQ	COKE	Wed, Nov 29, 2000	34.06	35.19	33.81	34.00
2152	NASDAQ	COKE	Tue, Nov 28, 2000	34.00	35.31	34.00	34.94
2151	NASDAQ	COKE	Mon, Nov 27, 2000	34.78	35.25	34.31	35.22
2150	NASDAQ	COKE	Fri, Nov 24, 2000	35.00	35.25	34.31	35.25
2149	NASDAQ	COKE	Wed, Nov 22, 2000	35.25	35.25	34.31	34.31
2148	NASDAQ	COKE	Tue, Nov 21, 2000	35.16	35.16	34.56	35.00
2147	NASDAQ	COKE	Mon, Nov 20, 2000	35.38	35.38	33.88	34.50
2146	NASDAQ	COKE	Fri, Nov 17, 2000	33.72	34.00	33.38	33.94
2145	NASDAQ	COKE	Thu, Nov 16, 2000	33.88	33.95	33.19	33.38
2144	NASDAQ	COKE	Wed, Nov 15, 2000	35.13	35.50	33.13	33.13
2143	NASDAQ	COKE	Tue, Nov 14, 2000	34.13	34.88	33.00	34.17
2142	NASDAQ	COKE	Mon, Nov 13, 2000	34.00	34.50	33.00	33.00
2141	NASDAQ	COKE	Fri, Nov 10, 2000	33.75	35.00	32.50	33.88
2140	NASDAQ	COKE	Thu, Nov 9, 2000	34.00	34.00	32.05	33.00
2139	NASDAQ	COKE	Wed, Nov 8, 2000	34.97	35.00	32.50	32.50
2138	NASDAQ	COKE	Tue, Nov 7, 2000	34.22	35.00	33.63	34.00
2137	NASDAQ	COKE	Mon, Nov 6, 2000	34.66	35.75	33.00	33.13
2136	NASDAQ	COKE	Fri, Nov 3, 2000	36.38	36.50	34.00	34.13
2135	NASDAQ	COKE	Thu, Nov 2, 2000	34.81	35.13	34.25	34.25
2134	NASDAQ	COKE	Wed, Nov 1, 2000	36.00	36.06	34.38	34.50
2133	NASDAQ	COKE	Tue, Oct 31, 2000	35.00	37.00	33.81	36.00
2132	NASDAQ	COKE	Mon, Oct 30, 2000	37.94	37.94	34.13	34.81
2131	NASDAQ	COKE	Fri, Oct 27, 2000	36.81	37.25	35.13	35.75
2130	NASDAQ	COKE	Thu, Oct 26, 2000	38.38	38.38	36.38	36.50
2129	NASDAQ	COKE	Wed, Oct 25, 2000	38.25	39.50	36.19	36.19
2128	NASDAQ	COKE	Tue, Oct 24, 2000	38.69	38.69	37.00	37.00
2127	NASDAQ	COKE	Mon, Oct 23, 2000	38.31	38.63	37.50	38.63
2126	NASDAQ	COKE	Fri, Oct 20, 2000	37.88	40.75	36.50	37.63
2125	NASDAQ	COKE	Thu, Oct 19, 2000	38.88	39.63	33.00	36.75
2124	NASDAQ	COKE	Wed, Oct 18, 2000	41.72	41.75	39.50	40.00
2123	NASDAQ	COKE	Tue, Oct 17, 2000	39.00	41.25	39.00	41.25
2122	NASDAQ	COKE	Mon, Oct 16, 2000	40.50	40.52	39.00	39.94
2121	NASDAQ	COKE	Fri, Oct 13, 2000	40.94	41.00	39.94	40.50
2120	NASDAQ	COKE	Thu, Oct 12, 2000	38.31	41.00	38.31	41.00
2119	NASDAQ	COKE	Wed, Oct 11, 2000	38.25	39.38	38.25	39.38
2118	NASDAQ	COKE	Tue, Oct 10, 2000	39.38	41.00	39.25	40.94
2117	NASDAQ	COKE	Mon, Oct 9, 2000	41.25	41.25	38.63	38.81
2116	NASDAQ	COKE	Fri, Oct 6, 2000	40.00	40.00	38.00	39.50
2115	NASDAQ	COKE	Thu, Oct 5, 2000	40.69	41.06	40.56	40.56
2114	NASDAQ	COKE	Wed, Oct 4, 2000	41.13	41.38	40.31	40.88
2113	NASDAQ	COKE	Tue, Oct 3, 2000	41.28	41.88	40.63	41.13
2112	NASDAQ	COKE	Mon, Oct 2, 2000	41.59	42.00	40.75	40.75
2111	NASDAQ	COKE	Fri, Sep 29, 2000	40.09	42.08	39.25	41.94
2110	NASDAQ	COKE	Thu, Sep 28, 2000	40.75	40.88	39.44	40.81
2109	NASDAQ	COKE	Wed, Sep 27, 2000	40.88	40.94	39.94	40.00
2108	NASDAQ	COKE	Tue, Sep 26, 2000	38.25	39.81	38.25	39.81
2107	NASDAQ	COKE	Mon, Sep 25, 2000	40.06	40.63	38.94	39.75
2106	NASDAQ	COKE	Fri, Sep 22, 2000	40.38	41.25	40.00	40.06
2105	NASDAQ	COKE	Thu, Sep 21, 2000	40.00	40.50	40.00	40.00
2104	NASDAQ	COKE	Wed, Sep 20, 2000	40.00	40.56	40.00	40.13
2103	NASDAQ	COKE	Tue, Sep 19, 2000	40.63	41.19	40.38	40.50
2102	NASDAQ	COKE	Mon, Sep 18, 2000	40.44	41.25	40.38	41.25
2101	NASDAQ	COKE	Fri, Sep 15, 2000	40.38	41.19	40.13	40.94
2100	NASDAQ	COKE	Thu, Sep 14, 2000	41.00	41.00	40.31	40.44
2099	NASDAQ	COKE	Wed, Sep 13, 2000	41.25	41.25	40.56	40.63
2098	NASDAQ	COKE	Tue, Sep 12, 2000	42.09	42.09	40.59	41.19
2097	NASDAQ	COKE	Mon, Sep 11, 2000	40.31	42.00	40.13	42.00
2096	NASDAQ	COKE	Fri, Sep 8, 2000	41.22	41.22	40.38	40.38
2095	NASDAQ	COKE	Thu, Sep 7, 2000	40.50	40.88	40.50	40.88
2094	NASDAQ	COKE	Wed, Sep 6, 2000	40.50	40.56	40.13	40.13
2093	NASDAQ	COKE	Tue, Sep 5, 2000	40.53	40.53	40.13	40.38
2092	NASDAQ	COKE	Fri, Sep 1, 2000	40.88	40.88	40.00	40.81
2091	NASDAQ	COKE	Thu, Aug 31, 2000	40.50	41.00	40.00	40.06
2090	NASDAQ	COKE	Wed, Aug 30, 2000	40.13	40.94	40.06	40.06
2089	NASDAQ	COKE	Tue, Aug 29, 2000	39.50	41.13	39.50	40.44
2088	NASDAQ	COKE	Mon, Aug 28, 2000	39.94	40.13	39.75	40.00
2087	NASDAQ	COKE	Fri, Aug 25, 2000	40.13	40.13	39.81	40.13
2086	NASDAQ	COKE	Thu, Aug 24, 2000	39.88	40.13	39.63	40.13
2085	NASDAQ	COKE	Wed, Aug 23, 2000	41.50	41.50	39.50	40.00
2084	NASDAQ	COKE	Tue, Aug 22, 2000	40.63	41.38	40.56	41.38
2083	NASDAQ	COKE	Mon, Aug 21, 2000	40.50	40.63	40.50	40.63
2082	NASDAQ	COKE	Fri, Aug 18, 2000	42.00	42.00	40.63	41.38
2081	NASDAQ	COKE	Thu, Aug 17, 2000	41.50	41.75	40.50	41.50
2080	NASDAQ	COKE	Wed, Aug 16, 2000	41.13	42.00	41.13	42.00
2079	NASDAQ	COKE	Tue, Aug 15, 2000	41.94	41.94	40.00	40.00
2078	NASDAQ	COKE	Mon, Aug 14, 2000	41.94	41.94	39.88	40.13
2077	NASDAQ	COKE	Fri, Aug 11, 2000	39.63	40.50	39.38	40.13
2076	NASDAQ	COKE	Thu, Aug 10, 2000	39.75	40.31	39.06	39.92
2075	NASDAQ	COKE	Wed, Aug 9, 2000	41.00	41.00	39.75	39.81
2074	NASDAQ	COKE	Tue, Aug 8, 2000	39.00	40.63	39.00	40.63
2073	NASDAQ	COKE	Mon, Aug 7, 2000	39.44	41.94	39.00	39.75
2072	NASDAQ	COKE	Fri, Aug 4, 2000	41.13	41.25	39.25	39.25
2071	NASDAQ	COKE	Thu, Aug 3, 2000	41.25	44.00	40.25	40.25
2070	NASDAQ	COKE	Wed, Aug 2, 2000	44.00	44.00	41.25	41.25
2069	NASDAQ	COKE	Tue, Aug 1, 2000	44.00	44.00	41.25	44.00
2068	NASDAQ	COKE	Mon, Jul 31, 2000	41.50	44.00	41.00	44.00
2067	NASDAQ	COKE	Fri, Jul 28, 2000	43.00	43.00	40.94	40.94
2066	NASDAQ	COKE	Thu, Jul 27, 2000	41.88	42.50	40.50	40.50
2065	NASDAQ	COKE	Wed, Jul 26, 2000	41.50	42.00	40.38	42.00
2064	NASDAQ	COKE	Tue, Jul 25, 2000	40.50	40.50	38.56	39.25
2063	NASDAQ	COKE	Mon, Jul 24, 2000	43.06	43.06	36.50	39.00
2062	NASDAQ	COKE	Fri, Jul 21, 2000	44.00	44.00	43.06	43.06
2061	NASDAQ	COKE	Thu, Jul 20, 2000	43.44	44.25	43.25	44.00
2060	NASDAQ	COKE	Wed, Jul 19, 2000	41.88	43.50	41.88	43.00
2059	NASDAQ	COKE	Tue, Jul 18, 2000	43.00	43.25	41.75	42.00
2058	NASDAQ	COKE	Mon, Jul 17, 2000	43.00	43.38	42.63	43.38
2057	NASDAQ	COKE	Fri, Jul 14, 2000	42.50	43.38	42.50	43.38
2056	NASDAQ	COKE	Thu, Jul 13, 2000	42.94	44.25	41.19	42.75
2055	NASDAQ	COKE	Wed, Jul 12, 2000	46.00	46.88	42.25	42.94
2054	NASDAQ	COKE	Tue, Jul 11, 2000	45.50	46.50	45.00	46.50
2053	NASDAQ	COKE	Mon, Jul 10, 2000	45.44	46.44	45.38	46.00
2052	NASDAQ	COKE	Fri, Jul 7, 2000	45.88	46.31	45.13	45.38
2051	NASDAQ	COKE	Thu, Jul 6, 2000	47.00	47.00	44.63	46.31
2050	NASDAQ	COKE	Wed, Jul 5, 2000	47.31	47.50	44.50	44.75
2049	NASDAQ	COKE	Mon, Jul 3, 2000	45.50	47.75	44.38	47.06
2048	NASDAQ	COKE	Fri, Jun 30, 2000	45.25	47.00	41.38	45.50
2047	NASDAQ	COKE	Thu, Jun 29, 2000	45.63	46.00	44.56	46.00
2046	NASDAQ	COKE	Wed, Jun 28, 2000	45.63	45.63	43.75	45.63
2045	NASDAQ	COKE	Tue, Jun 27, 2000	45.63	45.63	44.50	44.50
2044	NASDAQ	COKE	Mon, Jun 26, 2000	45.00	45.63	44.69	45.63
2043	NASDAQ	COKE	Fri, Jun 23, 2000	44.25	46.00	44.25	45.16
2042	NASDAQ	COKE	Thu, Jun 22, 2000	45.38	45.63	44.50	44.50
2041	NASDAQ	COKE	Wed, Jun 21, 2000	44.63	45.75	44.25	45.38
2040	NASDAQ	COKE	Tue, Jun 20, 2000	45.88	46.00	45.50	45.50
2039	NASDAQ	COKE	Mon, Jun 19, 2000	46.25	46.25	45.25	45.81
2038	NASDAQ	COKE	Fri, Jun 16, 2000	47.19	47.19	46.00	46.63
2037	NASDAQ	COKE	Thu, Jun 15, 2000	47.75	48.75	46.00	47.00
2036	NASDAQ	COKE	Wed, Jun 14, 2000	48.75	48.75	47.25	48.38
2035	NASDAQ	COKE	Tue, Jun 13, 2000	47.63	49.00	46.50	48.75
2034	NASDAQ	COKE	Mon, Jun 12, 2000	46.50	48.38	46.50	48.38
2033	NASDAQ	COKE	Fri, Jun 9, 2000	48.25	48.38	47.00	48.38
2032	NASDAQ	COKE	Thu, Jun 8, 2000	48.38	48.38	46.50	48.00
2031	NASDAQ	COKE	Wed, Jun 7, 2000	47.75	48.00	46.25	46.25
2030	NASDAQ	COKE	Tue, Jun 6, 2000	47.81	47.81	46.00	46.75
2029	NASDAQ	COKE	Mon, Jun 5, 2000	48.50	48.81	47.81	47.81
2028	NASDAQ	COKE	Fri, Jun 2, 2000	49.94	49.94	47.69	48.50
2027	NASDAQ	COKE	Thu, Jun 1, 2000	48.69	49.06	47.88	47.88
2026	NASDAQ	COKE	Wed, May 31, 2000	48.63	49.94	48.63	48.75
2025	NASDAQ	COKE	Tue, May 30, 2000	49.50	49.75	48.88	49.50
2024	NASDAQ	COKE	Fri, May 26, 2000	49.00	49.13	48.94	49.13
2023	NASDAQ	COKE	Thu, May 25, 2000	49.75	49.75	48.97	49.13
2022	NASDAQ	COKE	Wed, May 24, 2000	49.00	49.50	48.88	49.50
2021	NASDAQ	COKE	Tue, May 23, 2000	48.50	49.50	48.50	49.00
2020	NASDAQ	COKE	Mon, May 22, 2000	48.88	49.75	48.00	49.50
2019	NASDAQ	COKE	Fri, May 19, 2000	48.50	49.50	48.00	49.50
2018	NASDAQ	COKE	Thu, May 18, 2000	50.00	50.00	48.00	48.50
2017	NASDAQ	COKE	Wed, May 17, 2000	49.94	50.00	48.00	50.00
2016	NASDAQ	COKE	Tue, May 16, 2000	46.31	50.00	45.00	50.00
2015	NASDAQ	COKE	Mon, May 15, 2000	49.00	49.00	45.25	46.69
2014	NASDAQ	COKE	Fri, May 12, 2000	48.00	50.38	48.00	49.25
2013	NASDAQ	COKE	Thu, May 11, 2000	49.44	50.00	48.00	50.00
2012	NASDAQ	COKE	Wed, May 10, 2000	50.25	50.25	46.50	46.50
2011	NASDAQ	COKE	Tue, May 9, 2000	50.06	50.25	49.69	50.25
2010	NASDAQ	COKE	Mon, May 8, 2000	50.25	50.25	49.94	49.94
2009	NASDAQ	COKE	Fri, May 5, 2000	50.38	50.38	50.00	50.00
2008	NASDAQ	COKE	Thu, May 4, 2000	49.25	50.38	49.25	50.00
2007	NASDAQ	COKE	Wed, May 3, 2000	49.25	50.50	49.00	50.36
2006	NASDAQ	COKE	Tue, May 2, 2000	50.69	50.69	49.13	50.00
2005	NASDAQ	COKE	Mon, May 1, 2000	49.69	50.50	49.00	50.00
2004	NASDAQ	COKE	Fri, Apr 28, 2000	50.00	51.00	50.00	51.00
2003	NASDAQ	COKE	Thu, Apr 27, 2000	49.63	51.00	49.63	51.00
2002	NASDAQ	COKE	Wed, Apr 26, 2000	51.75	51.75	49.50	51.25
2001	NASDAQ	COKE	Tue, Apr 25, 2000	49.50	51.50	49.50	51.50
2000	NASDAQ	COKE	Mon, Apr 24, 2000	51.13	51.44	51.00	51.44
1999	NASDAQ	COKE	Thu, Apr 20, 2000	51.44	51.44	49.25	50.13
1998	NASDAQ	COKE	Wed, Apr 19, 2000	51.75	51.75	50.00	50.00
1997	NASDAQ	COKE	Tue, Apr 18, 2000	50.75	51.38	49.00	49.00
1996	NASDAQ	COKE	Mon, Apr 17, 2000	50.38	51.25	48.13	50.25
1995	NASDAQ	COKE	Fri, Apr 14, 2000	50.00	50.00	48.50	48.88
1994	NASDAQ	COKE	Thu, Apr 13, 2000	50.00	51.75	48.00	49.06
1993	NASDAQ	COKE	Wed, Apr 12, 2000	50.00	51.75	49.63	50.00
1992	NASDAQ	COKE	Tue, Apr 11, 2000	50.50	50.50	49.31	50.13
1991	NASDAQ	COKE	Mon, Apr 10, 2000	51.09	52.00	49.00	50.50
1990	NASDAQ	COKE	Fri, Apr 7, 2000	50.38	51.94	50.00	50.25
1989	NASDAQ	COKE	Thu, Apr 6, 2000	51.38	52.00	50.75	51.88
1988	NASDAQ	COKE	Wed, Apr 5, 2000	52.00	52.25	50.00	51.94
1987	NASDAQ	COKE	Tue, Apr 4, 2000	51.75	52.13	50.00	52.00
1986	NASDAQ	COKE	Mon, Apr 3, 2000	52.63	52.75	50.00	51.25
1985	NASDAQ	COKE	Fri, Mar 31, 2000	51.84	52.94	51.56	52.94
1984	NASDAQ	COKE	Thu, Mar 30, 2000	53.00	53.00	51.50	52.13
1983	NASDAQ	COKE	Wed, Mar 29, 2000	52.44	53.00	51.44	51.63
1982	NASDAQ	COKE	Tue, Mar 28, 2000	52.13	52.50	51.75	51.75
1981	NASDAQ	COKE	Mon, Mar 27, 2000	52.00	52.00	51.44	51.44
1980	NASDAQ	COKE	Fri, Mar 24, 2000	52.31	53.00	51.44	51.56
1979	NASDAQ	COKE	Thu, Mar 23, 2000	53.00	53.00	51.44	52.75
1978	NASDAQ	COKE	Wed, Mar 22, 2000	51.72	52.25	51.44	52.13
1977	NASDAQ	COKE	Tue, Mar 21, 2000	52.63	52.63	51.44	51.44
1976	NASDAQ	COKE	Mon, Mar 20, 2000	52.94	52.94	51.44	51.44
1975	NASDAQ	COKE	Fri, Mar 17, 2000	51.31	53.00	51.31	51.75
1974	NASDAQ	COKE	Thu, Mar 16, 2000	51.56	52.81	51.00	52.00
1973	NASDAQ	COKE	Wed, Mar 15, 2000	51.63	52.25	51.00	52.00
1972	NASDAQ	COKE	Tue, Mar 14, 2000	51.88	52.25	51.50	51.69
1971	NASDAQ	COKE	Mon, Mar 13, 2000	50.81	51.38	50.75	51.03
1970	NASDAQ	COKE	Fri, Mar 10, 2000	50.88	51.31	50.88	51.13
1969	NASDAQ	COKE	Thu, Mar 9, 2000	52.00	53.00	50.63	50.63
1968	NASDAQ	COKE	Wed, Mar 8, 2000	50.78	53.00	50.56	53.00
1967	NASDAQ	COKE	Tue, Mar 7, 2000	50.94	50.94	50.25	50.94
1966	NASDAQ	COKE	Mon, Mar 6, 2000	50.50	51.06	50.50	50.50
1965	NASDAQ	COKE	Fri, Mar 3, 2000	50.63	51.00	50.25	51.00
1964	NASDAQ	COKE	Thu, Mar 2, 2000	50.31	50.88	49.94	50.63
1963	NASDAQ	COKE	Wed, Mar 1, 2000	50.75	50.81	50.25	50.41
1962	NASDAQ	COKE	Tue, Feb 29, 2000	50.00	50.88	50.00	50.47
1961	NASDAQ	COKE	Mon, Feb 28, 2000	50.94	50.94	50.00	50.13
1960	NASDAQ	COKE	Fri, Feb 25, 2000	50.75	50.75	50.00	50.28
1959	NASDAQ	COKE	Thu, Feb 24, 2000	49.75	50.75	49.75	50.13
1958	NASDAQ	COKE	Wed, Feb 23, 2000	49.75	50.25	49.50	50.00
1957	NASDAQ	COKE	Tue, Feb 22, 2000	49.25	50.00	49.25	49.75
1956	NASDAQ	COKE	Fri, Feb 18, 2000	49.50	49.75	49.25	49.56
1955	NASDAQ	COKE	Thu, Feb 17, 2000	49.38	49.75	49.25	49.50
1954	NASDAQ	COKE	Wed, Feb 16, 2000	49.50	49.75	49.00	49.25
1953	NASDAQ	COKE	Tue, Feb 15, 2000	48.75	49.50	48.75	49.50
1952	NASDAQ	COKE	Mon, Feb 14, 2000	49.00	49.50	48.75	49.50
1951	NASDAQ	COKE	Fri, Feb 11, 2000	48.88	49.75	48.50	49.00
1950	NASDAQ	COKE	Thu, Feb 10, 2000	48.06	49.75	48.00	49.13
1949	NASDAQ	COKE	Wed, Feb 9, 2000	47.75	49.13	47.25	48.66
1948	NASDAQ	COKE	Tue, Feb 8, 2000	47.00	48.00	46.75	47.44
1947	NASDAQ	COKE	Mon, Feb 7, 2000	47.25	48.00	46.50	47.00
1946	NASDAQ	COKE	Fri, Feb 4, 2000	48.00	48.25	47.50	47.50
1945	NASDAQ	COKE	Thu, Feb 3, 2000	48.50	50.13	47.75	48.25
1944	NASDAQ	COKE	Wed, Feb 2, 2000	47.31	49.38	47.00	48.25
1943	NASDAQ	COKE	Tue, Feb 1, 2000	50.94	50.94	47.00	47.00
1942	NASDAQ	COKE	Mon, Jan 31, 2000	50.44	51.00	49.75	50.75
1941	NASDAQ	COKE	Fri, Jan 28, 2000	48.75	50.13	48.75	50.06
1940	NASDAQ	COKE	Thu, Jan 27, 2000	49.69	50.00	47.75	49.38
1939	NASDAQ	COKE	Wed, Jan 26, 2000	48.00	49.00	47.50	49.00
1938	NASDAQ	COKE	Tue, Jan 25, 2000	47.13	48.00	46.50	47.56
1937	NASDAQ	COKE	Mon, Jan 24, 2000	49.34	49.81	47.25	47.28
1936	NASDAQ	COKE	Fri, Jan 21, 2000	49.59	49.59	48.88	49.00
1935	NASDAQ	COKE	Thu, Jan 20, 2000	50.06	50.13	49.63	50.13
1934	NASDAQ	COKE	Wed, Jan 19, 2000	50.38	51.00	49.50	49.63
1933	NASDAQ	COKE	Tue, Jan 18, 2000	51.25	51.50	50.00	50.00
1932	NASDAQ	COKE	Fri, Jan 14, 2000	52.13	52.25	50.50	50.50
1931	NASDAQ	COKE	Thu, Jan 13, 2000	50.13	52.00	50.06	52.00
1930	NASDAQ	COKE	Wed, Jan 12, 2000	50.94	51.06	50.00	50.00
1929	NASDAQ	COKE	Tue, Jan 11, 2000	50.69	51.06	50.00	50.38
1928	NASDAQ	COKE	Mon, Jan 10, 2000	50.88	51.25	50.00	50.88
1927	NASDAQ	COKE	Fri, Jan 7, 2000	50.50	51.00	49.81	50.00
1926	NASDAQ	COKE	Thu, Jan 6, 2000	49.38	51.25	49.25	50.06
1925	NASDAQ	COKE	Wed, Jan 5, 2000	49.47	51.00	48.50	51.00
1924	NASDAQ	COKE	Tue, Jan 4, 2000	48.38	49.75	47.63	49.34
1923	NASDAQ	COKE	Mon, Jan 3, 2000	47.78	48.75	46.88	48.38
1922	NASDAQ	COKE	Fri, Dec 31, 1999	47.75	48.00	46.75	47.38
1921	NASDAQ	COKE	Thu, Dec 30, 1999	49.75	50.00	48.00	48.00
1920	NASDAQ	COKE	Wed, Dec 29, 1999	47.75	50.00	47.50	49.81
1919	NASDAQ	COKE	Tue, Dec 28, 1999	47.50	48.00	47.13	47.63
1918	NASDAQ	COKE	Mon, Dec 27, 1999	46.56	47.75	46.50	47.31
1917	NASDAQ	COKE	Thu, Dec 23, 1999	46.50	47.75	46.00	46.50
1916	NASDAQ	COKE	Wed, Dec 22, 1999	45.69	46.88	45.50	46.88
1915	NASDAQ	COKE	Tue, Dec 21, 1999	46.06	46.38	45.00	45.50
1914	NASDAQ	COKE	Mon, Dec 20, 1999	46.00	46.06	45.50	45.81
1913	NASDAQ	COKE	Fri, Dec 17, 1999	46.81	46.81	45.38	46.00
1912	NASDAQ	COKE	Thu, Dec 16, 1999	48.13	48.75	46.00	46.00
1911	NASDAQ	COKE	Wed, Dec 15, 1999	49.06	49.06	47.75	47.88
1910	NASDAQ	COKE	Tue, Dec 14, 1999	49.63	49.75	48.00	48.00
1909	NASDAQ	COKE	Mon, Dec 13, 1999	49.75	50.00	49.06	49.50
1908	NASDAQ	COKE	Fri, Dec 10, 1999	49.56	50.13	48.56	49.75
1907	NASDAQ	COKE	Thu, Dec 9, 1999	50.28	50.38	48.88	49.00
1906	NASDAQ	COKE	Wed, Dec 8, 1999	50.19	50.38	50.00	50.19
1905	NASDAQ	COKE	Tue, Dec 7, 1999	50.50	50.75	49.00	50.38
1904	NASDAQ	COKE	Mon, Dec 6, 1999	51.44	51.50	48.75	49.75
1903	NASDAQ	COKE	Fri, Dec 3, 1999	51.38	51.44	51.00	51.25
1902	NASDAQ	COKE	Thu, Dec 2, 1999	50.31	51.00	50.00	51.00
1901	NASDAQ	COKE	Wed, Dec 1, 1999	51.38	51.38	50.50	51.00
1900	NASDAQ	COKE	Tue, Nov 30, 1999	50.13	51.25	50.13	51.25
1899	NASDAQ	COKE	Mon, Nov 29, 1999	50.75	51.00	49.63	51.00
1898	NASDAQ	COKE	Fri, Nov 26, 1999	50.88	51.00	50.00	50.13
1897	NASDAQ	COKE	Wed, Nov 24, 1999	50.25	50.88	50.00	50.88
1896	NASDAQ	COKE	Tue, Nov 23, 1999	49.94	50.25	49.50	50.19
1895	NASDAQ	COKE	Mon, Nov 22, 1999	50.75	51.00	49.63	50.13
1894	NASDAQ	COKE	Fri, Nov 19, 1999	49.13	50.00	48.50	49.00
1893	NASDAQ	COKE	Thu, Nov 18, 1999	49.38	50.00	47.75	48.38
1892	NASDAQ	COKE	Wed, Nov 17, 1999	50.06	50.13	49.50	49.75
1891	NASDAQ	COKE	Tue, Nov 16, 1999	50.28	50.50	50.06	50.13
1890	NASDAQ	COKE	Mon, Nov 15, 1999	50.06	50.56	50.06	50.50
1889	NASDAQ	COKE	Fri, Nov 12, 1999	50.50	50.75	50.00	50.06
1888	NASDAQ	COKE	Thu, Nov 11, 1999	50.50	50.75	50.25	50.75
1887	NASDAQ	COKE	Wed, Nov 10, 1999	50.38	50.69	50.06	50.47
1886	NASDAQ	COKE	Tue, Nov 9, 1999	50.47	50.75	50.06	50.06
1885	NASDAQ	COKE	Mon, Nov 8, 1999	50.72	51.00	50.63	50.63
1884	NASDAQ	COKE	Fri, Nov 5, 1999	51.31	52.00	50.63	50.69
1883	NASDAQ	COKE	Thu, Nov 4, 1999	51.00	52.00	50.88	51.00
1882	NASDAQ	COKE	Wed, Nov 3, 1999	52.00	52.00	50.63	52.00
1881	NASDAQ	COKE	Tue, Nov 2, 1999	53.06	53.06	51.75	52.00
1880	NASDAQ	COKE	Mon, Nov 1, 1999	53.09	53.13	52.00	52.00
1879	NASDAQ	COKE	Fri, Oct 29, 1999	53.38	53.38	52.50	52.63
1878	NASDAQ	COKE	Thu, Oct 28, 1999	53.81	53.81	53.00	53.25
1877	NASDAQ	COKE	Wed, Oct 27, 1999	53.00	53.94	53.00	53.50
1876	NASDAQ	COKE	Tue, Oct 26, 1999	53.25	55.50	52.88	53.00
1875	NASDAQ	COKE	Mon, Oct 25, 1999	55.22	55.25	53.00	54.13
1874	NASDAQ	COKE	Fri, Oct 22, 1999	55.06	55.50	55.06	55.25
1873	NASDAQ	COKE	Thu, Oct 21, 1999	55.28	55.50	55.06	55.06
1872	NASDAQ	COKE	Wed, Oct 20, 1999	55.81	55.81	55.06	55.50
1871	NASDAQ	COKE	Tue, Oct 19, 1999	55.00	55.63	54.56	55.34
1870	NASDAQ	COKE	Mon, Oct 18, 1999	54.78	55.75	54.50	55.00
1869	NASDAQ	COKE	Fri, Oct 15, 1999	56.00	56.00	54.00	54.41
1868	NASDAQ	COKE	Thu, Oct 14, 1999	55.75	56.06	55.75	55.88
1867	NASDAQ	COKE	Wed, Oct 13, 1999	56.13	56.25	55.75	56.00
1866	NASDAQ	COKE	Tue, Oct 12, 1999	56.00	56.44	55.63	56.00
1865	NASDAQ	COKE	Mon, Oct 11, 1999	56.34	56.38	55.13	55.13
1864	NASDAQ	COKE	Fri, Oct 8, 1999	55.94	55.94	54.50	54.63
1863	NASDAQ	COKE	Thu, Oct 7, 1999	56.44	56.50	54.50	54.50
1862	NASDAQ	COKE	Wed, Oct 6, 1999	56.75	56.75	56.50	56.50
1861	NASDAQ	COKE	Tue, Oct 5, 1999	56.31	56.94	56.00	56.94
1860	NASDAQ	COKE	Mon, Oct 4, 1999	55.75	56.44	55.75	56.44
1859	NASDAQ	COKE	Fri, Oct 1, 1999	56.94	57.25	56.00	56.13
1858	NASDAQ	COKE	Thu, Sep 30, 1999	56.50	56.50	56.00	56.09
1857	NASDAQ	COKE	Wed, Sep 29, 1999	56.25	57.25	56.25	56.56
1856	NASDAQ	COKE	Tue, Sep 28, 1999	58.06	58.06	56.13	56.25
1855	NASDAQ	COKE	Mon, Sep 27, 1999	56.19	58.00	55.75	58.00
1854	NASDAQ	COKE	Fri, Sep 24, 1999	56.19	56.63	55.75	56.13
1853	NASDAQ	COKE	Thu, Sep 23, 1999	57.06	57.88	56.25	56.25
1852	NASDAQ	COKE	Wed, Sep 22, 1999	58.34	58.34	56.75	56.75
1851	NASDAQ	COKE	Tue, Sep 21, 1999	58.94	58.94	57.75	58.00
1850	NASDAQ	COKE	Mon, Sep 20, 1999	58.91	58.94	58.00	58.47
1849	NASDAQ	COKE	Fri, Sep 17, 1999	57.50	59.00	57.50	59.00
1848	NASDAQ	COKE	Thu, Sep 16, 1999	58.50	58.50	57.75	57.75
1847	NASDAQ	COKE	Wed, Sep 15, 1999	58.03	58.50	58.00	58.19
1846	NASDAQ	COKE	Tue, Sep 14, 1999	58.81	59.13	58.38	58.78
1845	NASDAQ	COKE	Mon, Sep 13, 1999	58.50	59.00	58.50	59.00
1844	NASDAQ	COKE	Fri, Sep 10, 1999	58.88	58.94	58.13	58.94
1843	NASDAQ	COKE	Thu, Sep 9, 1999	58.09	58.88	57.63	58.38
1842	NASDAQ	COKE	Wed, Sep 8, 1999	57.94	58.13	57.88	57.88
1841	NASDAQ	COKE	Tue, Sep 7, 1999	58.41	58.69	57.94	58.13
1840	NASDAQ	COKE	Fri, Sep 3, 1999	58.50	58.63	57.63	58.63
1839	NASDAQ	COKE	Thu, Sep 2, 1999	58.25	58.25	57.63	57.63
1838	NASDAQ	COKE	Wed, Sep 1, 1999	57.63	58.25	57.63	58.25
1837	NASDAQ	COKE	Tue, Aug 31, 1999	57.63	58.63	57.63	57.63
1836	NASDAQ	COKE	Mon, Aug 30, 1999	57.63	58.69	57.63	58.69
1835	NASDAQ	COKE	Fri, Aug 27, 1999	57.63	58.50	57.50	58.44
1834	NASDAQ	COKE	Thu, Aug 26, 1999	58.13	58.38	57.63	58.38
1833	NASDAQ	COKE	Wed, Aug 25, 1999	57.91	58.13	57.63	58.13
1832	NASDAQ	COKE	Tue, Aug 24, 1999	57.63	58.00	57.63	57.75
1831	NASDAQ	COKE	Mon, Aug 23, 1999	58.22	58.44	58.00	58.03
1830	NASDAQ	COKE	Fri, Aug 20, 1999	58.63	58.63	57.88	58.38
1829	NASDAQ	COKE	Thu, Aug 19, 1999	57.38	58.38	57.38	57.88
1828	NASDAQ	COKE	Wed, Aug 18, 1999	58.13	58.50	58.00	58.44
1827	NASDAQ	COKE	Tue, Aug 17, 1999	58.19	58.25	58.13	58.13
1826	NASDAQ	COKE	Mon, Aug 16, 1999	58.63	58.63	58.06	58.63
1825	NASDAQ	COKE	Fri, Aug 13, 1999	58.06	58.69	58.06	58.69
1824	NASDAQ	COKE	Thu, Aug 12, 1999	58.06	58.63	58.06	58.53
1823	NASDAQ	COKE	Wed, Aug 11, 1999	58.06	60.00	58.06	60.00
1822	NASDAQ	COKE	Tue, Aug 10, 1999	58.19	58.94	57.88	58.47
1821	NASDAQ	COKE	Mon, Aug 9, 1999	58.25	59.50	58.13	58.19
1820	NASDAQ	COKE	Fri, Aug 6, 1999	58.13	59.00	58.13	59.00
1819	NASDAQ	COKE	Thu, Aug 5, 1999	59.00	59.00	58.13	59.00
1818	NASDAQ	COKE	Wed, Aug 4, 1999	58.13	58.88	58.13	58.59
1817	NASDAQ	COKE	Tue, Aug 3, 1999	58.50	58.63	58.50	58.63
1816	NASDAQ	COKE	Mon, Aug 2, 1999	59.00	59.00	58.50	58.63
1815	NASDAQ	COKE	Fri, Jul 30, 1999	59.50	59.50	58.69	58.69
1814	NASDAQ	COKE	Thu, Jul 29, 1999	59.44	59.63	59.00	59.25
1813	NASDAQ	COKE	Wed, Jul 28, 1999	58.75	59.50	58.00	59.50
1812	NASDAQ	COKE	Tue, Jul 27, 1999	58.94	60.00	58.31	58.50
1811	NASDAQ	COKE	Mon, Jul 26, 1999	58.94	59.25	58.00	58.50
1810	NASDAQ	COKE	Fri, Jul 23, 1999	58.81	58.88	57.63	58.88
1809	NASDAQ	COKE	Thu, Jul 22, 1999	58.94	58.94	57.50	57.63
1808	NASDAQ	COKE	Wed, Jul 21, 1999	57.50	58.94	57.50	57.50
1807	NASDAQ	COKE	Tue, Jul 20, 1999	58.00	58.00	57.38	57.50
1806	NASDAQ	COKE	Mon, Jul 19, 1999	57.88	59.13	57.50	57.50
1805	NASDAQ	COKE	Fri, Jul 16, 1999	57.75	58.00	57.44	57.98
1804	NASDAQ	COKE	Thu, Jul 15, 1999	57.19	57.75	57.19	57.38
1803	NASDAQ	COKE	Wed, Jul 14, 1999	57.19	57.75	57.19	57.19
1802	NASDAQ	COKE	Tue, Jul 13, 1999	57.44	57.75	57.06	57.44
1801	NASDAQ	COKE	Mon, Jul 12, 1999	57.06	57.50	56.25	57.13
1800	NASDAQ	COKE	Fri, Jul 9, 1999	57.50	57.63	57.06	57.50
1799	NASDAQ	COKE	Thu, Jul 8, 1999	57.44	57.63	57.00	57.50
1798	NASDAQ	COKE	Wed, Jul 7, 1999	56.94	57.63	56.19	56.94
1797	NASDAQ	COKE	Tue, Jul 6, 1999	56.94	57.88	55.88	56.69
1796	NASDAQ	COKE	Fri, Jul 2, 1999	56.50	57.63	55.19	56.13
1795	NASDAQ	COKE	Thu, Jul 1, 1999	56.25	56.75	56.00	56.00
1794	NASDAQ	COKE	Wed, Jun 30, 1999	56.75	56.75	56.00	56.00
1793	NASDAQ	COKE	Tue, Jun 29, 1999	56.50	56.75	56.25	56.73
1792	NASDAQ	COKE	Mon, Jun 28, 1999	56.00	56.50	56.00	56.50
1791	NASDAQ	COKE	Fri, Jun 25, 1999	56.50	56.69	56.00	56.00
1790	NASDAQ	COKE	Thu, Jun 24, 1999	56.63	56.75	56.00	56.50
1789	NASDAQ	COKE	Wed, Jun 23, 1999	55.69	56.88	55.69	56.00
1788	NASDAQ	COKE	Tue, Jun 22, 1999	56.00	56.13	55.63	55.88
1787	NASDAQ	COKE	Mon, Jun 21, 1999	55.00	55.50	54.44	55.50
1786	NASDAQ	COKE	Fri, Jun 18, 1999	55.00	55.13	54.50	54.50
1785	NASDAQ	COKE	Thu, Jun 17, 1999	55.00	55.00	54.50	55.00
1784	NASDAQ	COKE	Wed, Jun 16, 1999	54.50	54.94	54.50	54.94
1783	NASDAQ	COKE	Tue, Jun 15, 1999	54.50	54.88	54.50	54.69
1782	NASDAQ	COKE	Mon, Jun 14, 1999	54.50	55.00	54.50	54.56
1781	NASDAQ	COKE	Fri, Jun 11, 1999	54.50	55.00	54.50	55.00
1780	NASDAQ	COKE	Thu, Jun 10, 1999	54.56	54.88	54.56	54.84
1779	NASDAQ	COKE	Wed, Jun 9, 1999	54.88	54.88	54.63	54.88
1778	NASDAQ	COKE	Tue, Jun 8, 1999	55.00	55.00	54.63	55.00
1777	NASDAQ	COKE	Mon, Jun 7, 1999	54.63	55.00	54.63	55.00
1776	NASDAQ	COKE	Fri, Jun 4, 1999	54.94	55.00	54.63	54.63
1775	NASDAQ	COKE	Thu, Jun 3, 1999	54.88	54.94	54.88	54.88
1774	NASDAQ	COKE	Wed, Jun 2, 1999	54.44	54.94	54.44	54.94
1773	NASDAQ	COKE	Tue, Jun 1, 1999	54.38	54.50	54.38	54.38
1772	NASDAQ	COKE	Fri, May 28, 1999	54.50	54.63	54.38	54.38
1771	NASDAQ	COKE	Thu, May 27, 1999	54.50	54.75	54.38	54.56
1770	NASDAQ	COKE	Wed, May 26, 1999	54.38	54.38	54.38	54.38
1769	NASDAQ	COKE	Tue, May 25, 1999	54.38	54.88	54.38	54.88
1768	NASDAQ	COKE	Mon, May 24, 1999	55.00	55.00	54.38	54.38
1767	NASDAQ	COKE	Fri, May 21, 1999	54.38	55.00	54.38	54.69
1766	NASDAQ	COKE	Thu, May 20, 1999	55.00	55.00	54.38	54.38
1765	NASDAQ	COKE	Wed, May 19, 1999	54.44	55.00	54.38	54.38
1764	NASDAQ	COKE	Tue, May 18, 1999	55.00	55.00	54.44	54.44
1763	NASDAQ	COKE	Mon, May 17, 1999	55.00	55.00	54.38	54.38
1762	NASDAQ	COKE	Fri, May 14, 1999	54.38	55.00	54.38	55.00
1761	NASDAQ	COKE	Thu, May 13, 1999	55.00	55.00	54.38	55.00
1760	NASDAQ	COKE	Wed, May 12, 1999	54.50	55.00	54.50	54.50
1759	NASDAQ	COKE	Tue, May 11, 1999	55.00	55.00	54.50	54.50
1758	NASDAQ	COKE	Mon, May 10, 1999	54.38	55.00	54.38	54.97
1757	NASDAQ	COKE	Fri, May 7, 1999	55.00	55.00	54.38	55.00
1756	NASDAQ	COKE	Thu, May 6, 1999	54.38	54.88	54.38	54.38
1755	NASDAQ	COKE	Wed, May 5, 1999	54.88	55.00	54.38	54.38
1754	NASDAQ	COKE	Tue, May 4, 1999	55.00	55.00	54.38	54.38
1753	NASDAQ	COKE	Mon, May 3, 1999	55.00	55.00	54.38	54.38
1752	NASDAQ	COKE	Fri, Apr 30, 1999	55.00	55.00	54.50	55.00
1751	NASDAQ	COKE	Thu, Apr 29, 1999	55.00	55.00	54.50	54.50
1750	NASDAQ	COKE	Wed, Apr 28, 1999	54.13	55.00	54.13	54.75
1749	NASDAQ	COKE	Tue, Apr 27, 1999	54.75	54.81	54.00	54.25
1748	NASDAQ	COKE	Mon, Apr 26, 1999	55.00	55.25	54.00	54.31
1747	NASDAQ	COKE	Fri, Apr 23, 1999	54.25	54.88	54.25	54.56
1746	NASDAQ	COKE	Thu, Apr 22, 1999	54.13	54.88	54.13	54.88
1745	NASDAQ	COKE	Wed, Apr 21, 1999	54.63	54.63	53.75	54.25
1744	NASDAQ	COKE	Tue, Apr 20, 1999	53.50	55.00	53.50	53.75
1743	NASDAQ	COKE	Mon, Apr 19, 1999	54.50	54.75	53.75	54.00
1742	NASDAQ	COKE	Fri, Apr 16, 1999	54.25	54.88	53.75	54.25
1741	NASDAQ	COKE	Thu, Apr 15, 1999	54.88	54.88	54.13	54.13
1740	NASDAQ	COKE	Wed, Apr 14, 1999	55.00	55.13	54.00	54.25
1739	NASDAQ	COKE	Tue, Apr 13, 1999	55.13	55.13	54.63	54.63
1738	NASDAQ	COKE	Mon, Apr 12, 1999	55.00	55.25	52.88	54.50
1737	NASDAQ	COKE	Fri, Apr 9, 1999	55.50	55.50	54.00	54.38
1736	NASDAQ	COKE	Thu, Apr 8, 1999	55.38	55.75	54.38	54.94
1735	NASDAQ	COKE	Wed, Apr 7, 1999	55.19	55.38	54.00	54.88
1734	NASDAQ	COKE	Tue, Apr 6, 1999	55.00	55.25	53.25	55.13
1733	NASDAQ	COKE	Mon, Apr 5, 1999	56.00	56.25	54.00	54.94
1732	NASDAQ	COKE	Thu, Apr 1, 1999	55.50	56.50	54.50	56.00
1731	NASDAQ	COKE	Wed, Mar 31, 1999	55.00	56.75	55.00	55.25
1730	NASDAQ	COKE	Tue, Mar 30, 1999	57.00	57.00	55.00	55.00
1729	NASDAQ	COKE	Mon, Mar 29, 1999	56.50	57.00	56.00	56.50
1728	NASDAQ	COKE	Fri, Mar 26, 1999	56.75	56.75	56.25	56.25
1727	NASDAQ	COKE	Thu, Mar 25, 1999	56.75	57.00	56.50	56.69
1726	NASDAQ	COKE	Wed, Mar 24, 1999	57.50	57.50	56.50	56.50
1725	NASDAQ	COKE	Tue, Mar 23, 1999	57.50	57.69	56.50	56.50
1724	NASDAQ	COKE	Mon, Mar 22, 1999	57.50	57.75	56.38	56.72
1723	NASDAQ	COKE	Fri, Mar 19, 1999	56.38	57.50	56.38	56.56
1722	NASDAQ	COKE	Thu, Mar 18, 1999	57.75	58.50	56.50	56.50
1721	NASDAQ	COKE	Wed, Mar 17, 1999	58.50	58.50	56.50	58.00
1720	NASDAQ	COKE	Tue, Mar 16, 1999	59.13	59.13	56.25	57.63
1719	NASDAQ	COKE	Mon, Mar 15, 1999	58.00	59.00	57.00	57.75
1718	NASDAQ	COKE	Fri, Mar 12, 1999	57.00	58.00	56.38	58.00
1717	NASDAQ	COKE	Thu, Mar 11, 1999	56.25	58.00	56.25	56.50
1716	NASDAQ	COKE	Wed, Mar 10, 1999	57.50	58.00	56.00	56.25
1715	NASDAQ	COKE	Tue, Mar 9, 1999	57.75	57.75	56.50	57.75
1714	NASDAQ	COKE	Mon, Mar 8, 1999	56.25	58.00	56.25	57.00
1713	NASDAQ	COKE	Fri, Mar 5, 1999	58.00	58.00	56.00	56.06
1712	NASDAQ	COKE	Thu, Mar 4, 1999	57.88	58.38	56.25	57.94
1711	NASDAQ	COKE	Wed, Mar 3, 1999	57.75	57.75	56.25	56.25
1710	NASDAQ	COKE	Tue, Mar 2, 1999	56.88	58.00	56.25	56.38
1709	NASDAQ	COKE	Mon, Mar 1, 1999	57.75	58.00	56.00	57.50
1708	NASDAQ	COKE	Fri, Feb 26, 1999	56.50	58.00	56.00	56.00
1707	NASDAQ	COKE	Thu, Feb 25, 1999	57.63	58.00	56.50	57.50
1706	NASDAQ	COKE	Wed, Feb 24, 1999	56.75	57.88	56.75	57.00
1705	NASDAQ	COKE	Tue, Feb 23, 1999	56.88	58.00	56.88	57.00
1704	NASDAQ	COKE	Mon, Feb 22, 1999	56.75	58.00	56.00	58.00
1703	NASDAQ	COKE	Fri, Feb 19, 1999	56.00	56.75	55.75	56.75
1702	NASDAQ	COKE	Thu, Feb 18, 1999	56.25	56.75	56.00	56.00
1701	NASDAQ	COKE	Wed, Feb 17, 1999	57.50	57.50	56.13	56.75
1700	NASDAQ	COKE	Tue, Feb 16, 1999	57.75	57.75	56.38	57.25
1699	NASDAQ	COKE	Fri, Feb 12, 1999	56.25	57.00	56.25	56.63
1698	NASDAQ	COKE	Thu, Feb 11, 1999	57.00	57.00	56.13	56.63
1697	NASDAQ	COKE	Wed, Feb 10, 1999	56.00	57.00	56.00	56.88
1696	NASDAQ	COKE	Tue, Feb 9, 1999	57.00	57.00	56.13	57.00
1695	NASDAQ	COKE	Mon, Feb 8, 1999	56.00	57.00	56.00	56.00
1694	NASDAQ	COKE	Fri, Feb 5, 1999	57.38	57.38	56.00	56.00
1693	NASDAQ	COKE	Thu, Feb 4, 1999	56.25	57.50	56.13	56.38
1692	NASDAQ	COKE	Wed, Feb 3, 1999	56.75	57.25	56.25	56.81
1691	NASDAQ	COKE	Tue, Feb 2, 1999	57.25	57.25	56.75	56.88
1690	NASDAQ	COKE	Mon, Feb 1, 1999	57.13	57.13	56.75	56.81
1689	NASDAQ	COKE	Fri, Jan 29, 1999	57.13	57.13	56.63	56.75
1688	NASDAQ	COKE	Thu, Jan 28, 1999	57.00	57.00	56.63	56.63
1687	NASDAQ	COKE	Wed, Jan 27, 1999	56.69	57.00	56.25	56.63
1686	NASDAQ	COKE	Tue, Jan 26, 1999	56.50	56.69	56.00	56.13
1685	NASDAQ	COKE	Mon, Jan 25, 1999	56.00	57.00	55.75	55.88
1684	NASDAQ	COKE	Fri, Jan 22, 1999	55.75	56.50	55.50	56.50
1683	NASDAQ	COKE	Thu, Jan 21, 1999	55.50	56.75	55.50	56.63
1682	NASDAQ	COKE	Wed, Jan 20, 1999	56.38	56.69	55.50	55.88
1681	NASDAQ	COKE	Tue, Jan 19, 1999	56.63	57.00	56.06	57.00
1680	NASDAQ	COKE	Fri, Jan 15, 1999	57.00	57.00	55.50	55.88
1679	NASDAQ	COKE	Thu, Jan 14, 1999	55.50	56.88	55.50	56.88
1678	NASDAQ	COKE	Wed, Jan 13, 1999	56.50	56.50	55.00	56.00
1677	NASDAQ	COKE	Tue, Jan 12, 1999	55.63	57.50	55.63	56.50
1676	NASDAQ	COKE	Mon, Jan 11, 1999	55.13	57.00	55.13	56.50
1675	NASDAQ	COKE	Fri, Jan 8, 1999	57.00	57.25	56.00	56.25
1674	NASDAQ	COKE	Thu, Jan 7, 1999	58.25	58.25	56.63	56.75
1673	NASDAQ	COKE	Wed, Jan 6, 1999	58.50	58.50	57.75	58.00
1672	NASDAQ	COKE	Tue, Jan 5, 1999	59.00	59.00	57.63	57.75
1671	NASDAQ	COKE	Mon, Jan 4, 1999	57.25	59.50	57.25	58.38
1670	NASDAQ	COKE	Thu, Dec 31, 1998	57.25	58.75	57.00	57.50
1669	NASDAQ	COKE	Wed, Dec 30, 1998	57.38	58.00	57.25	57.56
1668	NASDAQ	COKE	Tue, Dec 29, 1998	58.63	58.63	57.50	58.13
1667	NASDAQ	COKE	Mon, Dec 28, 1998	58.25	59.69	58.25	58.25
1666	NASDAQ	COKE	Thu, Dec 24, 1998	58.25	59.75	58.25	58.25
1665	NASDAQ	COKE	Wed, Dec 23, 1998	58.25	59.75	58.25	58.31
1664	NASDAQ	COKE	Tue, Dec 22, 1998	58.50	58.50	58.19	58.50
1663	NASDAQ	COKE	Mon, Dec 21, 1998	58.50	59.50	58.50	59.25
1662	NASDAQ	COKE	Fri, Dec 18, 1998	60.75	60.75	58.50	59.50
1661	NASDAQ	COKE	Thu, Dec 17, 1998	60.50	60.50	59.00	60.25
1660	NASDAQ	COKE	Wed, Dec 16, 1998	60.50	61.00	59.50	59.63
1659	NASDAQ	COKE	Tue, Dec 15, 1998	60.50	60.50	58.50	59.41
1658	NASDAQ	COKE	Mon, Dec 14, 1998	59.81	60.31	58.75	60.31
1657	NASDAQ	COKE	Fri, Dec 11, 1998	59.50	59.88	58.75	59.69
1656	NASDAQ	COKE	Thu, Dec 10, 1998	59.88	59.88	58.75	59.81
1655	NASDAQ	COKE	Wed, Dec 9, 1998	59.06	59.75	58.75	58.75
1654	NASDAQ	COKE	Tue, Dec 8, 1998	59.50	59.88	58.25	59.44
1653	NASDAQ	COKE	Mon, Dec 7, 1998	59.88	60.00	58.25	59.50
1652	NASDAQ	COKE	Fri, Dec 4, 1998	59.00	59.88	58.50	59.50
1651	NASDAQ	COKE	Thu, Dec 3, 1998	59.00	59.25	57.63	58.50
1650	NASDAQ	COKE	Wed, Dec 2, 1998	59.00	59.25	57.50	57.63
1649	NASDAQ	COKE	Tue, Dec 1, 1998	58.50	59.25	57.50	58.38
1648	NASDAQ	COKE	Mon, Nov 30, 1998	58.25	59.25	57.25	58.06
1647	NASDAQ	COKE	Fri, Nov 27, 1998	58.63	58.81	58.63	58.75
1646	NASDAQ	COKE	Wed, Nov 25, 1998	58.50	60.00	58.50	58.88
1645	NASDAQ	COKE	Tue, Nov 24, 1998	58.88	60.00	58.63	60.00
1644	NASDAQ	COKE	Mon, Nov 23, 1998	58.75	60.00	58.75	58.88
1643	NASDAQ	COKE	Fri, Nov 20, 1998	59.50	60.00	59.00	60.00
1642	NASDAQ	COKE	Thu, Nov 19, 1998	60.00	60.00	59.50	60.00
1641	NASDAQ	COKE	Wed, Nov 18, 1998	59.00	59.75	59.00	59.38
1640	NASDAQ	COKE	Tue, Nov 17, 1998	59.00	60.75	58.00	59.50
1639	NASDAQ	COKE	Mon, Nov 16, 1998	61.50	61.50	59.50	59.50
1638	NASDAQ	COKE	Fri, Nov 13, 1998	60.00	60.50	60.00	60.00
1637	NASDAQ	COKE	Thu, Nov 12, 1998	60.38	61.44	60.13	60.41
1636	NASDAQ	COKE	Wed, Nov 11, 1998	61.00	61.25	60.13	60.13
1635	NASDAQ	COKE	Tue, Nov 10, 1998	60.00	61.88	60.00	61.50
1634	NASDAQ	COKE	Mon, Nov 9, 1998	62.00	62.00	61.00	61.75
1633	NASDAQ	COKE	Fri, Nov 6, 1998	61.00	62.00	60.06	61.75
1632	NASDAQ	COKE	Thu, Nov 5, 1998	62.00	62.00	61.00	61.75
1631	NASDAQ	COKE	Wed, Nov 4, 1998	61.88	61.94	61.00	61.00
1630	NASDAQ	COKE	Tue, Nov 3, 1998	61.25	61.88	60.75	61.88
1629	NASDAQ	COKE	Mon, Nov 2, 1998	60.25	62.00	60.25	60.75
1628	NASDAQ	COKE	Fri, Oct 30, 1998	61.94	62.00	59.88	60.25
1627	NASDAQ	COKE	Thu, Oct 29, 1998	61.69	61.69	60.25	61.00
1626	NASDAQ	COKE	Wed, Oct 28, 1998	60.00	61.94	60.00	61.84
1625	NASDAQ	COKE	Tue, Oct 27, 1998	62.00	62.00	61.00	61.00
1624	NASDAQ	COKE	Mon, Oct 26, 1998	61.63	61.75	59.00	61.00
1623	NASDAQ	COKE	Fri, Oct 23, 1998	59.00	61.63	59.00	60.38
1622	NASDAQ	COKE	Thu, Oct 22, 1998	59.63	61.38	59.50	61.38
1621	NASDAQ	COKE	Wed, Oct 21, 1998	59.00	59.63	58.88	59.63
1620	NASDAQ	COKE	Tue, Oct 20, 1998	60.13	60.69	59.25	59.25
1619	NASDAQ	COKE	Mon, Oct 19, 1998	60.13	60.13	59.00	60.00
1618	NASDAQ	COKE	Fri, Oct 16, 1998	60.00	60.25	58.38	59.00
1617	NASDAQ	COKE	Thu, Oct 15, 1998	58.25	60.00	58.25	59.63
1616	NASDAQ	COKE	Wed, Oct 14, 1998	58.50	60.00	58.50	60.00
1615	NASDAQ	COKE	Tue, Oct 13, 1998	58.25	59.94	58.25	58.50
1614	NASDAQ	COKE	Mon, Oct 12, 1998	59.00	59.75	58.00	59.75
1613	NASDAQ	COKE	Fri, Oct 9, 1998	58.25	60.00	58.00	58.50
1612	NASDAQ	COKE	Thu, Oct 8, 1998	58.25	58.50	58.25	58.25
1611	NASDAQ	COKE	Wed, Oct 7, 1998	59.00	59.00	58.25	58.25
1610	NASDAQ	COKE	Tue, Oct 6, 1998	58.50	59.00	58.25	58.25
1609	NASDAQ	COKE	Mon, Oct 5, 1998	59.00	59.00	58.25	59.00
1608	NASDAQ	COKE	Fri, Oct 2, 1998	58.25	59.75	58.25	58.25
1607	NASDAQ	COKE	Thu, Oct 1, 1998	60.00	60.00	58.25	58.25
1606	NASDAQ	COKE	Wed, Sep 30, 1998	59.50	60.00	58.63	60.00
1605	NASDAQ	COKE	Tue, Sep 29, 1998	62.00	62.00	60.00	60.00
1604	NASDAQ	COKE	Mon, Sep 28, 1998	60.00	62.25	60.00	61.13
1603	NASDAQ	COKE	Fri, Sep 25, 1998	62.00	62.00	61.00	61.00
1602	NASDAQ	COKE	Thu, Sep 24, 1998	62.25	62.25	61.50	61.50
1601	NASDAQ	COKE	Wed, Sep 23, 1998	63.94	63.94	61.00	62.25
1600	NASDAQ	COKE	Tue, Sep 22, 1998	65.00	65.00	62.50	62.50
1599	NASDAQ	COKE	Mon, Sep 21, 1998	63.25	64.00	63.25	63.88
1598	NASDAQ	COKE	Fri, Sep 18, 1998	63.25	65.00	63.25	65.00
1597	NASDAQ	COKE	Thu, Sep 17, 1998	63.25	65.00	63.25	64.00
1596	NASDAQ	COKE	Wed, Sep 16, 1998	65.00	65.00	63.25	63.25
1595	NASDAQ	COKE	Tue, Sep 15, 1998	65.00	65.00	63.25	65.00
1594	NASDAQ	COKE	Mon, Sep 14, 1998	63.63	65.13	63.63	64.25
1593	NASDAQ	COKE	Fri, Sep 11, 1998	64.81	64.94	63.50	64.94
1592	NASDAQ	COKE	Thu, Sep 10, 1998	64.00	64.94	63.50	64.94
1591	NASDAQ	COKE	Wed, Sep 9, 1998	64.25	64.38	63.50	64.38
1590	NASDAQ	COKE	Tue, Sep 8, 1998	65.00	65.00	64.00	65.00
1589	NASDAQ	COKE	Fri, Sep 4, 1998	63.00	65.00	63.00	65.00
1588	NASDAQ	COKE	Thu, Sep 3, 1998	64.50	65.00	63.13	65.00
1587	NASDAQ	COKE	Wed, Sep 2, 1998	65.25	65.25	64.25	65.00
1586	NASDAQ	COKE	Tue, Sep 1, 1998	65.13	65.13	61.00	64.25
1585	NASDAQ	COKE	Mon, Aug 31, 1998	64.38	64.38	61.75	61.75
1584	NASDAQ	COKE	Fri, Aug 28, 1998	63.00	67.00	62.00	64.25
1583	NASDAQ	COKE	Thu, Aug 27, 1998	63.00	65.00	62.75	65.00
1582	NASDAQ	COKE	Wed, Aug 26, 1998	64.00	65.00	63.00	63.25
1581	NASDAQ	COKE	Tue, Aug 25, 1998	68.00	68.00	63.00	63.00
1580	NASDAQ	COKE	Mon, Aug 24, 1998	66.50	67.50	64.75	67.00
1579	NASDAQ	COKE	Fri, Aug 21, 1998	69.50	69.50	62.75	65.25
1578	NASDAQ	COKE	Thu, Aug 20, 1998	64.00	68.50	64.00	64.50
1577	NASDAQ	COKE	Wed, Aug 19, 1998	66.25	67.13	64.00	64.00
1576	NASDAQ	COKE	Tue, Aug 18, 1998	64.00	66.13	64.00	66.13
1575	NASDAQ	COKE	Mon, Aug 17, 1998	67.75	67.75	64.00	64.00
1574	NASDAQ	COKE	Fri, Aug 14, 1998	64.00	65.75	64.00	64.00
1573	NASDAQ	COKE	Thu, Aug 13, 1998	66.00	67.69	64.00	65.75
1572	NASDAQ	COKE	Wed, Aug 12, 1998	71.00	71.00	66.50	66.50
1571	NASDAQ	COKE	Tue, Aug 11, 1998	67.50	69.75	63.13	68.75
1570	NASDAQ	COKE	Mon, Aug 10, 1998	72.00	72.00	67.75	68.50
1569	NASDAQ	COKE	Fri, Aug 7, 1998	67.50	75.75	66.75	74.25
1568	NASDAQ	COKE	Thu, Aug 6, 1998	63.00	67.25	63.00	67.25
1567	NASDAQ	COKE	Wed, Aug 5, 1998	60.50	63.00	60.50	63.00
1566	NASDAQ	COKE	Tue, Aug 4, 1998	58.50	61.00	58.50	60.25
1565	NASDAQ	COKE	Mon, Aug 3, 1998	60.75	60.75	58.50	58.91
1564	NASDAQ	COKE	Fri, Jul 31, 1998	59.88	60.75	59.00	60.00
1563	NASDAQ	COKE	Thu, Jul 30, 1998	60.13	60.75	59.13	59.88
1562	NASDAQ	COKE	Wed, Jul 29, 1998	59.50	60.75	59.00	60.13
1561	NASDAQ	COKE	Tue, Jul 28, 1998	60.75	60.75	59.50	59.56
1560	NASDAQ	COKE	Mon, Jul 27, 1998	61.00	61.00	59.63	60.75
1559	NASDAQ	COKE	Fri, Jul 24, 1998	60.63	61.00	60.00	60.81
1558	NASDAQ	COKE	Thu, Jul 23, 1998	60.63	62.00	60.63	60.63
1557	NASDAQ	COKE	Wed, Jul 22, 1998	63.75	63.75	60.50	60.50
1556	NASDAQ	COKE	Tue, Jul 21, 1998	62.00	64.00	62.00	62.00
1555	NASDAQ	COKE	Mon, Jul 20, 1998	62.00	64.00	62.00	63.00
1554	NASDAQ	COKE	Fri, Jul 17, 1998	63.94	64.00	62.00	64.00
1553	NASDAQ	COKE	Thu, Jul 16, 1998	62.25	64.25	62.00	63.00
1552	NASDAQ	COKE	Wed, Jul 15, 1998	64.00	64.00	62.00	64.00
1551	NASDAQ	COKE	Tue, Jul 14, 1998	62.13	63.00	62.00	62.00
1550	NASDAQ	COKE	Mon, Jul 13, 1998	62.25	64.25	62.25	63.38
1549	NASDAQ	COKE	Fri, Jul 10, 1998	64.25	64.25	62.25	64.25
1548	NASDAQ	COKE	Thu, Jul 9, 1998	63.38	64.88	63.25	63.38
1547	NASDAQ	COKE	Wed, Jul 8, 1998	64.00	64.00	63.38	64.00
1546	NASDAQ	COKE	Tue, Jul 7, 1998	64.13	65.63	63.50	64.88
1545	NASDAQ	COKE	Mon, Jul 6, 1998	66.00	66.00	64.50	64.50
1544	NASDAQ	COKE	Thu, Jul 2, 1998	65.38	65.75	65.38	65.50
1543	NASDAQ	COKE	Wed, Jul 1, 1998	66.13	66.31	65.38	65.38
1542	NASDAQ	COKE	Tue, Jun 30, 1998	67.38	67.38	66.13	66.13
1541	NASDAQ	COKE	Mon, Jun 29, 1998	67.50	67.50	66.63	67.13
1540	NASDAQ	COKE	Fri, Jun 26, 1998	67.38	67.88	67.00	67.25
1539	NASDAQ	COKE	Thu, Jun 25, 1998	67.38	67.38	67.13	67.25
1538	NASDAQ	COKE	Wed, Jun 24, 1998	67.50	67.50	67.00	67.25
1537	NASDAQ	COKE	Tue, Jun 23, 1998	66.75	67.75	66.75	67.06
1536	NASDAQ	COKE	Mon, Jun 22, 1998	67.88	67.88	66.75	67.75
1535	NASDAQ	COKE	Fri, Jun 19, 1998	67.63	68.25	67.00	67.50
1534	NASDAQ	COKE	Thu, Jun 18, 1998	67.63	68.25	67.63	67.94
1533	NASDAQ	COKE	Wed, Jun 17, 1998	67.50	68.75	67.50	67.63
1532	NASDAQ	COKE	Tue, Jun 16, 1998	66.13	67.00	65.50	66.38
1531	NASDAQ	COKE	Mon, Jun 15, 1998	65.63	67.00	65.25	66.75
1530	NASDAQ	COKE	Fri, Jun 12, 1998	64.25	65.25	63.88	65.25
1529	NASDAQ	COKE	Thu, Jun 11, 1998	63.00	63.63	63.00	63.28
1528	NASDAQ	COKE	Wed, Jun 10, 1998	63.00	64.00	63.00	63.50
1527	NASDAQ	COKE	Tue, Jun 9, 1998	65.50	65.50	63.25	63.63
1526	NASDAQ	COKE	Mon, Jun 8, 1998	63.00	64.50	62.88	63.75
1525	NASDAQ	COKE	Fri, Jun 5, 1998	63.00	63.00	62.00	63.00
1524	NASDAQ	COKE	Thu, Jun 4, 1998	62.00	63.00	62.00	63.00
1523	NASDAQ	COKE	Wed, Jun 3, 1998	62.00	62.50	62.00	62.25
1522	NASDAQ	COKE	Tue, Jun 2, 1998	62.25	63.00	62.00	62.13
1521	NASDAQ	COKE	Mon, Jun 1, 1998	63.00	63.00	62.13	62.25
1520	NASDAQ	COKE	Fri, May 29, 1998	62.25	63.00	62.25	62.31
1519	NASDAQ	COKE	Thu, May 28, 1998	62.50	63.00	62.25	63.00
1518	NASDAQ	COKE	Wed, May 27, 1998	63.00	63.00	62.38	62.50
1517	NASDAQ	COKE	Fri, May 22, 1998	63.00	63.00	62.38	63.00
1516	NASDAQ	COKE	Thu, May 21, 1998	63.00	63.00	62.25	62.81
1515	NASDAQ	COKE	Wed, May 20, 1998	62.13	63.00	62.13	63.00
1514	NASDAQ	COKE	Tue, May 19, 1998	62.38	62.94	62.00	62.94
1513	NASDAQ	COKE	Mon, May 18, 1998	62.00	62.25	62.00	62.25
1512	NASDAQ	COKE	Fri, May 15, 1998	62.38	62.38	62.00	62.00
1511	NASDAQ	COKE	Thu, May 14, 1998	62.00	63.00	62.00	62.13
1510	NASDAQ	COKE	Wed, May 13, 1998	63.00	63.00	62.00	63.00
1509	NASDAQ	COKE	Tue, May 12, 1998	63.00	63.00	62.00	62.50
1508	NASDAQ	COKE	Mon, May 11, 1998	63.00	63.00	60.75	62.00
1507	NASDAQ	COKE	Fri, May 8, 1998	61.63	63.00	61.00	62.50
1506	NASDAQ	COKE	Thu, May 7, 1998	63.00	63.00	61.75	62.00
1505	NASDAQ	COKE	Wed, May 6, 1998	63.00	63.00	62.00	62.38
1504	NASDAQ	COKE	Tue, May 5, 1998	62.75	63.00	62.50	63.00
1503	NASDAQ	COKE	Mon, May 4, 1998	61.13	63.00	61.13	62.63
1502	NASDAQ	COKE	Fri, May 1, 1998	62.50	62.50	61.13	61.13
1501	NASDAQ	COKE	Thu, Apr 30, 1998	62.50	62.50	61.00	61.13
1500	NASDAQ	COKE	Wed, Apr 29, 1998	63.00	63.00	61.13	61.13
1499	NASDAQ	COKE	Tue, Apr 28, 1998	61.00	62.50	61.00	61.19
1498	NASDAQ	COKE	Mon, Apr 27, 1998	61.88	62.88	61.50	61.50
1497	NASDAQ	COKE	Fri, Apr 24, 1998	62.75	62.75	61.75	61.88
1496	NASDAQ	COKE	Thu, Apr 23, 1998	62.75	62.75	61.25	62.25
1495	NASDAQ	COKE	Wed, Apr 22, 1998	63.00	63.00	61.75	61.75
1494	NASDAQ	COKE	Tue, Apr 21, 1998	63.00	63.25	61.88	62.75
1493	NASDAQ	COKE	Mon, Apr 20, 1998	63.00	63.00	61.38	62.94
1492	NASDAQ	COKE	Fri, Apr 17, 1998	61.75	62.00	61.25	62.00
1491	NASDAQ	COKE	Thu, Apr 16, 1998	63.38	63.38	62.00	63.00
1490	NASDAQ	COKE	Wed, Apr 15, 1998	63.00	63.50	61.50	62.13
1489	NASDAQ	COKE	Tue, Apr 14, 1998	62.50	62.50	60.50	62.00
1488	NASDAQ	COKE	Mon, Apr 13, 1998	61.00	62.50	60.00	60.75
1487	NASDAQ	COKE	Thu, Apr 9, 1998	61.25	61.25	60.00	61.00
1486	NASDAQ	COKE	Wed, Apr 8, 1998	61.25	61.25	59.50	59.50
1485	NASDAQ	COKE	Tue, Apr 7, 1998	61.00	61.25	59.50	60.38
1484	NASDAQ	COKE	Mon, Apr 6, 1998	59.00	60.75	58.69	60.75
1483	NASDAQ	COKE	Fri, Apr 3, 1998	58.88	58.88	57.63	58.25
1482	NASDAQ	COKE	Thu, Apr 2, 1998	57.13	58.00	57.00	57.63
1481	NASDAQ	COKE	Wed, Apr 1, 1998	58.38	58.38	57.13	57.13
1480	NASDAQ	COKE	Tue, Mar 31, 1998	57.50	57.88	57.50	57.75
1479	NASDAQ	COKE	Mon, Mar 30, 1998	57.75	58.00	57.00	57.13
1478	NASDAQ	COKE	Fri, Mar 27, 1998	57.88	57.88	57.00	57.56
1477	NASDAQ	COKE	Thu, Mar 26, 1998	58.00	58.00	57.00	57.88
1476	NASDAQ	COKE	Wed, Mar 25, 1998	58.00	58.00	56.38	57.63
1475	NASDAQ	COKE	Tue, Mar 24, 1998	56.25	58.25	56.25	57.00
1474	NASDAQ	COKE	Mon, Mar 23, 1998	58.38	58.38	56.25	56.25
1473	NASDAQ	COKE	Fri, Mar 20, 1998	58.38	58.38	57.50	57.69
1472	NASDAQ	COKE	Thu, Mar 19, 1998	58.00	58.88	57.25	58.44
1471	NASDAQ	COKE	Wed, Mar 18, 1998	57.25	58.50	57.00	58.50
1470	NASDAQ	COKE	Tue, Mar 17, 1998	56.63	57.25	56.63	57.19
1469	NASDAQ	COKE	Mon, Mar 16, 1998	57.25	57.25	56.63	56.63
1468	NASDAQ	COKE	Fri, Mar 13, 1998	58.50	58.50	57.00	57.13
1467	NASDAQ	COKE	Thu, Mar 12, 1998	56.50	58.00	56.50	57.75
1466	NASDAQ	COKE	Wed, Mar 11, 1998	57.50	58.44	56.25	56.88
1465	NASDAQ	COKE	Tue, Mar 10, 1998	58.50	58.50	57.00	57.94
1464	NASDAQ	COKE	Mon, Mar 9, 1998	58.00	59.00	57.50	58.25
1463	NASDAQ	COKE	Fri, Mar 6, 1998	59.00	60.00	58.00	60.00
1462	NASDAQ	COKE	Thu, Mar 5, 1998	60.00	60.13	58.00	58.00
1461	NASDAQ	COKE	Wed, Mar 4, 1998	60.63	60.81	60.63	60.63
1460	NASDAQ	COKE	Tue, Mar 3, 1998	61.00	61.00	59.50	60.75
1459	NASDAQ	COKE	Mon, Mar 2, 1998	59.25	61.00	59.25	60.63
1458	NASDAQ	COKE	Fri, Feb 27, 1998	59.25	61.00	59.25	59.75
1457	NASDAQ	COKE	Thu, Feb 26, 1998	59.25	61.00	59.25	61.00
1456	NASDAQ	COKE	Wed, Feb 25, 1998	60.25	61.00	60.25	61.00
1455	NASDAQ	COKE	Tue, Feb 24, 1998	61.00	61.50	60.75	61.00
1454	NASDAQ	COKE	Mon, Feb 23, 1998	61.38	61.38	60.50	60.75
1453	NASDAQ	COKE	Fri, Feb 20, 1998	61.50	61.50	60.50	61.50
1452	NASDAQ	COKE	Thu, Feb 19, 1998	61.50	61.50	60.50	60.50
1451	NASDAQ	COKE	Wed, Feb 18, 1998	61.50	61.50	60.50	60.50
1450	NASDAQ	COKE	Tue, Feb 17, 1998	60.00	61.63	59.00	60.63
1449	NASDAQ	COKE	Fri, Feb 13, 1998	58.25	59.50	58.25	59.50
1448	NASDAQ	COKE	Thu, Feb 12, 1998	59.00	59.50	58.31	59.50
1447	NASDAQ	COKE	Wed, Feb 11, 1998	60.00	60.00	58.25	60.00
1446	NASDAQ	COKE	Tue, Feb 10, 1998	60.00	60.00	58.00	60.00
1445	NASDAQ	COKE	Mon, Feb 9, 1998	58.50	60.00	57.00	60.00
1444	NASDAQ	COKE	Fri, Feb 6, 1998	58.00	59.75	56.50	56.50
1443	NASDAQ	COKE	Thu, Feb 5, 1998	57.00	58.50	57.00	58.25
1442	NASDAQ	COKE	Wed, Feb 4, 1998	57.50	57.50	56.75	57.00
1441	NASDAQ	COKE	Tue, Feb 3, 1998	56.25	57.50	56.25	57.38
1440	NASDAQ	COKE	Mon, Feb 2, 1998	57.50	57.50	56.00	56.31
1439	NASDAQ	COKE	Fri, Jan 30, 1998	56.13	58.00	56.00	56.00
1438	NASDAQ	COKE	Thu, Jan 29, 1998	57.88	58.50	56.00	56.75
1437	NASDAQ	COKE	Wed, Jan 28, 1998	57.88	58.25	57.88	58.00
1436	NASDAQ	COKE	Tue, Jan 27, 1998	57.88	59.00	57.88	57.88
1435	NASDAQ	COKE	Mon, Jan 26, 1998	58.63	60.00	57.88	58.00
1434	NASDAQ	COKE	Fri, Jan 23, 1998	60.00	60.00	58.63	59.31
1433	NASDAQ	COKE	Thu, Jan 22, 1998	58.75	60.00	58.63	60.00
1432	NASDAQ	COKE	Wed, Jan 21, 1998	59.00	60.25	58.63	58.63
1431	NASDAQ	COKE	Tue, Jan 20, 1998	58.75	60.25	56.94	60.25
1430	NASDAQ	COKE	Fri, Jan 16, 1998	58.50	60.25	58.50	60.25
1429	NASDAQ	COKE	Thu, Jan 15, 1998	62.75	62.75	58.50	58.50
1428	NASDAQ	COKE	Wed, Jan 14, 1998	64.50	66.00	62.75	62.75
1427	NASDAQ	COKE	Tue, Jan 13, 1998	65.00	66.50	64.75	64.75
1426	NASDAQ	COKE	Mon, Jan 12, 1998	66.00	67.50	65.00	65.00
1425	NASDAQ	COKE	Fri, Jan 9, 1998	69.25	69.25	67.50	67.50
1424	NASDAQ	COKE	Thu, Jan 8, 1998	69.25	69.25	68.56	68.75
1423	NASDAQ	COKE	Wed, Jan 7, 1998	68.50	69.25	68.50	69.25
1422	NASDAQ	COKE	Tue, Jan 6, 1998	69.75	69.75	68.50	69.00
1421	NASDAQ	COKE	Mon, Jan 5, 1998	69.13	69.75	68.00	69.75
1420	NASDAQ	COKE	Fri, Jan 2, 1998	69.00	69.25	67.75	69.13
1419	NASDAQ	COKE	Wed, Dec 31, 1997	68.50	69.00	67.75	69.00
1418	NASDAQ	COKE	Tue, Dec 30, 1997	68.25	68.50	68.25	68.50
1417	NASDAQ	COKE	Mon, Dec 29, 1997	68.38	68.38	66.50	67.75
1416	NASDAQ	COKE	Fri, Dec 26, 1997	66.25	66.88	66.25	66.88
1415	NASDAQ	COKE	Wed, Dec 24, 1997	65.75	66.25	65.75	66.25
1414	NASDAQ	COKE	Tue, Dec 23, 1997	66.25	66.25	65.75	66.25
1413	NASDAQ	COKE	Mon, Dec 22, 1997	66.00	66.50	65.38	65.75
1412	NASDAQ	COKE	Fri, Dec 19, 1997	65.75	66.00	65.38	65.75
1411	NASDAQ	COKE	Thu, Dec 18, 1997	66.63	66.63	65.75	66.13
1410	NASDAQ	COKE	Wed, Dec 17, 1997	66.13	66.63	65.75	66.63
1409	NASDAQ	COKE	Tue, Dec 16, 1997	65.50	66.25	65.25	66.13
1408	NASDAQ	COKE	Mon, Dec 15, 1997	65.00	65.00	63.75	64.00
1407	NASDAQ	COKE	Fri, Dec 12, 1997	64.00	64.00	63.38	64.00
1406	NASDAQ	COKE	Thu, Dec 11, 1997	64.00	64.00	63.38	63.88
1405	NASDAQ	COKE	Wed, Dec 10, 1997	63.50	63.88	63.38	63.75
1404	NASDAQ	COKE	Tue, Dec 9, 1997	63.00	64.00	63.00	64.00
1403	NASDAQ	COKE	Mon, Dec 8, 1997	63.38	63.63	62.75	63.00
1402	NASDAQ	COKE	Fri, Dec 5, 1997	62.13	63.13	62.13	63.13
1401	NASDAQ	COKE	Thu, Dec 4, 1997	63.00	63.00	62.13	62.88
1400	NASDAQ	COKE	Wed, Dec 3, 1997	61.88	62.88	61.88	62.38
1399	NASDAQ	COKE	Tue, Dec 2, 1997	61.50	61.88	61.50	61.88
1398	NASDAQ	COKE	Mon, Dec 1, 1997	61.75	62.25	61.25	61.75
1397	NASDAQ	COKE	Fri, Nov 28, 1997	61.63	61.63	61.63	61.63
1396	NASDAQ	COKE	Wed, Nov 26, 1997	61.25	61.63	61.25	61.63
1395	NASDAQ	COKE	Tue, Nov 25, 1997	61.25	61.75	61.25	61.25
1394	NASDAQ	COKE	Mon, Nov 24, 1997	61.25	61.69	61.25	61.69
1393	NASDAQ	COKE	Fri, Nov 21, 1997	61.25	61.25	60.88	61.06
1392	NASDAQ	COKE	Thu, Nov 20, 1997	61.00	61.38	60.63	61.25
1391	NASDAQ	COKE	Wed, Nov 19, 1997	61.00	61.00	61.00	61.00
1390	NASDAQ	COKE	Tue, Nov 18, 1997	61.13	61.13	60.75	61.00
1389	NASDAQ	COKE	Mon, Nov 17, 1997	61.25	61.25	60.63	61.13
1388	NASDAQ	COKE	Fri, Nov 14, 1997	60.25	60.75	60.25	60.50
1387	NASDAQ	COKE	Thu, Nov 13, 1997	60.25	60.75	60.25	60.75
1386	NASDAQ	COKE	Wed, Nov 12, 1997	60.63	60.88	60.50	60.50
1385	NASDAQ	COKE	Tue, Nov 11, 1997	60.25	60.63	60.25	60.63
1384	NASDAQ	COKE	Mon, Nov 10, 1997	60.75	60.75	60.25	60.63
1383	NASDAQ	COKE	Fri, Nov 7, 1997	60.75	60.75	60.00	60.50
1382	NASDAQ	COKE	Thu, Nov 6, 1997	60.75	60.75	60.75	60.75
1381	NASDAQ	COKE	Wed, Nov 5, 1997	60.00	60.50	59.50	60.50
1380	NASDAQ	COKE	Tue, Nov 4, 1997	59.50	60.00	59.50	60.00
1379	NASDAQ	COKE	Mon, Nov 3, 1997	59.50	59.88	59.00	59.50
1378	NASDAQ	COKE	Fri, Oct 31, 1997	59.25	59.50	58.75	59.50
1377	NASDAQ	COKE	Thu, Oct 30, 1997	59.00	59.00	58.25	58.75
1376	NASDAQ	COKE	Wed, Oct 29, 1997	58.75	59.25	58.00	59.00
1375	NASDAQ	COKE	Tue, Oct 28, 1997	58.13	58.75	57.50	58.00
1374	NASDAQ	COKE	Mon, Oct 27, 1997	58.50	59.25	58.00	58.00
1373	NASDAQ	COKE	Fri, Oct 24, 1997	59.25	59.25	58.50	59.00
1372	NASDAQ	COKE	Thu, Oct 23, 1997	58.75	59.25	58.25	58.25
1371	NASDAQ	COKE	Wed, Oct 22, 1997	58.00	59.88	58.00	59.25
1370	NASDAQ	COKE	Tue, Oct 21, 1997	58.25	58.38	58.00	58.00
1369	NASDAQ	COKE	Mon, Oct 20, 1997	58.13	58.13	57.94	58.13
1368	NASDAQ	COKE	Fri, Oct 17, 1997	57.75	58.25	57.75	58.25
1367	NASDAQ	COKE	Thu, Oct 16, 1997	57.75	58.25	57.75	58.25
1366	NASDAQ	COKE	Wed, Oct 15, 1997	58.25	58.25	57.75	57.75
1365	NASDAQ	COKE	Tue, Oct 14, 1997	57.75	58.25	57.75	58.13
1364	NASDAQ	COKE	Mon, Oct 13, 1997	58.00	58.38	57.75	57.75
1363	NASDAQ	COKE	Fri, Oct 10, 1997	57.75	58.38	57.75	58.38
1362	NASDAQ	COKE	Thu, Oct 9, 1997	57.75	58.38	57.75	57.75
1361	NASDAQ	COKE	Wed, Oct 8, 1997	57.50	58.50	57.50	58.38
1360	NASDAQ	COKE	Tue, Oct 7, 1997	58.00	58.00	57.50	57.50
1359	NASDAQ	COKE	Mon, Oct 6, 1997	58.00	58.00	57.63	58.00
1358	NASDAQ	COKE	Fri, Oct 3, 1997	58.00	58.00	57.50	57.88
1357	NASDAQ	COKE	Thu, Oct 2, 1997	58.00	58.00	57.50	58.00
1356	NASDAQ	COKE	Wed, Oct 1, 1997	58.00	58.00	58.00	58.00
1355	NASDAQ	COKE	Tue, Sep 30, 1997	58.00	58.00	57.25	57.50
1354	NASDAQ	COKE	Mon, Sep 29, 1997	57.13	58.25	56.25	57.25
1353	NASDAQ	COKE	Fri, Sep 26, 1997	55.75	57.00	55.75	57.00
1352	NASDAQ	COKE	Thu, Sep 25, 1997	56.75	56.75	56.75	56.75
1351	NASDAQ	COKE	Wed, Sep 24, 1997	55.25	56.00	55.25	56.00
1350	NASDAQ	COKE	Tue, Sep 23, 1997	56.00	56.00	55.00	56.00
1349	NASDAQ	COKE	Mon, Sep 22, 1997	55.25	56.00	55.25	56.00
1348	NASDAQ	COKE	Fri, Sep 19, 1997	54.25	56.13	53.50	55.88
1347	NASDAQ	COKE	Thu, Sep 18, 1997	53.25	54.25	53.25	53.50
1346	NASDAQ	COKE	Wed, Sep 17, 1997	53.75	54.00	52.75	54.00
1345	NASDAQ	COKE	Tue, Sep 16, 1997	53.75	53.75	52.75	53.75
1344	NASDAQ	COKE	Mon, Sep 15, 1997	53.00	53.00	52.75	52.75
1343	NASDAQ	COKE	Fri, Sep 12, 1997	53.00	53.00	52.75	52.88
1342	NASDAQ	COKE	Thu, Sep 11, 1997	53.25	53.25	52.75	52.75
1341	NASDAQ	COKE	Wed, Sep 10, 1997	52.75	53.25	52.75	53.25
1340	NASDAQ	COKE	Tue, Sep 9, 1997	53.00	53.25	52.81	52.81
1339	NASDAQ	COKE	Mon, Sep 8, 1997	53.00	53.25	53.00	53.00
1338	NASDAQ	COKE	Fri, Sep 5, 1997	52.63	53.50	52.63	53.00
1337	NASDAQ	COKE	Thu, Sep 4, 1997	52.63	53.38	52.50	53.38
1336	NASDAQ	COKE	Wed, Sep 3, 1997	52.63	52.63	51.75	52.63
1335	NASDAQ	COKE	Tue, Sep 2, 1997	51.75	52.63	51.75	52.63
1334	NASDAQ	COKE	Fri, Aug 29, 1997	51.50	52.38	51.50	52.25
1333	NASDAQ	COKE	Thu, Aug 28, 1997	51.88	52.38	51.25	51.75
1332	NASDAQ	COKE	Wed, Aug 27, 1997	50.63	51.88	50.63	51.88
1331	NASDAQ	COKE	Tue, Aug 26, 1997	50.25	50.75	50.25	50.25
1330	NASDAQ	COKE	Mon, Aug 25, 1997	50.75	50.75	50.25	50.25
1329	NASDAQ	COKE	Fri, Aug 22, 1997	50.25	50.88	50.25	50.75
1328	NASDAQ	COKE	Thu, Aug 21, 1997	50.88	51.25	50.50	50.88
1327	NASDAQ	COKE	Wed, Aug 20, 1997	51.25	51.25	50.50	50.63
1326	NASDAQ	COKE	Tue, Aug 19, 1997	51.50	51.50	50.25	50.63
1325	NASDAQ	COKE	Mon, Aug 18, 1997	50.25	51.00	50.25	51.00
1324	NASDAQ	COKE	Fri, Aug 15, 1997	52.00	52.00	50.38	51.00
1323	NASDAQ	COKE	Thu, Aug 14, 1997	51.50	51.50	50.50	50.50
1322	NASDAQ	COKE	Wed, Aug 13, 1997	51.50	51.50	50.50	51.50
1321	NASDAQ	COKE	Tue, Aug 12, 1997	49.50	51.00	49.50	51.00
1320	NASDAQ	COKE	Mon, Aug 11, 1997	50.00	50.00	49.00	50.00
1319	NASDAQ	COKE	Fri, Aug 8, 1997	50.00	50.00	49.00	50.00
1318	NASDAQ	COKE	Thu, Aug 7, 1997	50.00	50.00	49.00	49.00
1317	NASDAQ	COKE	Wed, Aug 6, 1997	49.00	50.00	49.00	49.50
1316	NASDAQ	COKE	Tue, Aug 5, 1997	50.00	50.00	49.00	50.00
1315	NASDAQ	COKE	Mon, Aug 4, 1997	49.63	49.75	49.63	49.75
1314	NASDAQ	COKE	Fri, Aug 1, 1997	49.25	49.63	48.75	49.63
1313	NASDAQ	COKE	Thu, Jul 31, 1997	49.25	49.25	48.75	48.75
1312	NASDAQ	COKE	Wed, Jul 30, 1997	48.50	49.50	48.50	48.75
1311	NASDAQ	COKE	Tue, Jul 29, 1997	48.25	49.00	48.25	49.00
1310	NASDAQ	COKE	Mon, Jul 28, 1997	48.63	49.00	48.25	48.63
1309	NASDAQ	COKE	Fri, Jul 25, 1997	48.25	49.00	48.25	48.25
1308	NASDAQ	COKE	Thu, Jul 24, 1997	48.00	49.00	48.00	48.50
1307	NASDAQ	COKE	Wed, Jul 23, 1997	48.00	49.00	48.00	48.00
1306	NASDAQ	COKE	Tue, Jul 22, 1997	48.00	49.00	48.00	48.50
1305	NASDAQ	COKE	Mon, Jul 21, 1997	48.75	48.75	48.00	48.00
1304	NASDAQ	COKE	Fri, Jul 18, 1997	48.00	48.50	48.00	48.00
1303	NASDAQ	COKE	Thu, Jul 17, 1997	48.00	48.50	48.00	48.13
1302	NASDAQ	COKE	Wed, Jul 16, 1997	48.50	48.50	47.88	48.25
1301	NASDAQ	COKE	Tue, Jul 15, 1997	48.00	49.25	47.88	48.50
1300	NASDAQ	COKE	Mon, Jul 14, 1997	49.25	49.25	48.00	48.00
1299	NASDAQ	COKE	Fri, Jul 11, 1997	47.75	49.00	47.75	48.06
1298	NASDAQ	COKE	Thu, Jul 10, 1997	48.00	48.25	47.88	47.88
1297	NASDAQ	COKE	Wed, Jul 9, 1997	47.50	48.25	47.50	47.50
1296	NASDAQ	COKE	Tue, Jul 8, 1997	47.00	48.00	47.00	48.00
1295	NASDAQ	COKE	Mon, Jul 7, 1997	46.50	47.50	46.50	47.50
1294	NASDAQ	COKE	Thu, Jul 3, 1997	47.50	47.50	46.75	47.50
1293	NASDAQ	COKE	Wed, Jul 2, 1997	47.50	47.50	46.25	47.00
1292	NASDAQ	COKE	Tue, Jul 1, 1997	47.50	48.25	46.75	46.75
1291	NASDAQ	COKE	Mon, Jun 30, 1997	48.00	48.50	47.50	48.50
1290	NASDAQ	COKE	Fri, Jun 27, 1997	47.50	48.25	47.50	48.00
1289	NASDAQ	COKE	Thu, Jun 26, 1997	47.50	47.88	47.50	47.63
1288	NASDAQ	COKE	Wed, Jun 25, 1997	47.50	48.25	47.50	47.50
1287	NASDAQ	COKE	Tue, Jun 24, 1997	48.00	48.25	47.50	47.75
1286	NASDAQ	COKE	Mon, Jun 23, 1997	48.25	48.25	47.50	47.75
1285	NASDAQ	COKE	Fri, Jun 20, 1997	47.00	48.25	47.00	47.50
1284	NASDAQ	COKE	Thu, Jun 19, 1997	48.00	48.25	46.88	48.25
1283	NASDAQ	COKE	Wed, Jun 18, 1997	48.50	48.50	47.00	47.88
1282	NASDAQ	COKE	Tue, Jun 17, 1997	48.00	48.50	47.00	47.00
1281	NASDAQ	COKE	Mon, Jun 16, 1997	47.25	47.50	46.75	47.50
1280	NASDAQ	COKE	Fri, Jun 13, 1997	46.75	47.25	46.75	47.25
1279	NASDAQ	COKE	Thu, Jun 12, 1997	47.50	47.50	46.75	46.75
1278	NASDAQ	COKE	Wed, Jun 11, 1997	47.75	47.75	46.75	47.00
1277	NASDAQ	COKE	Tue, Jun 10, 1997	46.25	47.38	46.25	47.38
1276	NASDAQ	COKE	Mon, Jun 9, 1997	47.50	47.75	46.00	47.75
1275	NASDAQ	COKE	Fri, Jun 6, 1997	46.50	47.38	46.00	46.13
1274	NASDAQ	COKE	Thu, Jun 5, 1997	46.25	46.25	45.00	46.25
1273	NASDAQ	COKE	Wed, Jun 4, 1997	44.75	46.25	44.75	46.25
1272	NASDAQ	COKE	Tue, Jun 3, 1997	46.25	46.25	44.75	44.75
1271	NASDAQ	COKE	Mon, Jun 2, 1997	44.75	45.25	43.50	45.00
1270	NASDAQ	COKE	Fri, May 30, 1997	43.25	45.00	43.25	45.00
1269	NASDAQ	COKE	Thu, May 29, 1997	44.25	45.50	43.75	43.75
1268	NASDAQ	COKE	Wed, May 28, 1997	45.50	45.50	44.25	45.50
1267	NASDAQ	COKE	Tue, May 27, 1997	45.00	45.50	43.50	45.13
1266	NASDAQ	COKE	Fri, May 23, 1997	45.00	45.00	43.50	43.50
1265	NASDAQ	COKE	Thu, May 22, 1997	44.25	44.50	42.75	44.50
1264	NASDAQ	COKE	Wed, May 21, 1997	41.75	44.25	41.75	44.25
1263	NASDAQ	COKE	Tue, May 20, 1997	42.75	43.25	42.75	43.00
1262	NASDAQ	COKE	Mon, May 19, 1997	41.75	43.00	41.75	43.00
1261	NASDAQ	COKE	Fri, May 16, 1997	41.75	43.00	41.75	41.88
1260	NASDAQ	COKE	Thu, May 15, 1997	43.25	43.25	41.50	41.50
1259	NASDAQ	COKE	Wed, May 14, 1997	43.25	43.25	41.50	41.50
1258	NASDAQ	COKE	Tue, May 13, 1997	41.75	43.25	41.75	42.25
1257	NASDAQ	COKE	Mon, May 12, 1997	43.25	43.25	41.75	41.75
1256	NASDAQ	COKE	Fri, May 9, 1997	43.25	43.25	41.75	42.00
1255	NASDAQ	COKE	Thu, May 8, 1997	43.25	43.50	41.75	41.75
1254	NASDAQ	COKE	Wed, May 7, 1997	42.25	43.25	40.50	43.25
1253	NASDAQ	COKE	Tue, May 6, 1997	41.00	41.25	40.00	40.63
1252	NASDAQ	COKE	Mon, May 5, 1997	41.00	41.00	40.00	41.00
1251	NASDAQ	COKE	Fri, May 2, 1997	41.00	41.00	39.75	39.75
1250	NASDAQ	COKE	Thu, May 1, 1997	40.50	40.50	39.25	39.38
1249	NASDAQ	COKE	Wed, Apr 30, 1997	40.75	40.75	38.75	38.75
1248	NASDAQ	COKE	Tue, Apr 29, 1997	41.50	41.50	39.75	40.75
1247	NASDAQ	COKE	Mon, Apr 28, 1997	40.75	42.00	39.50	40.25
1246	NASDAQ	COKE	Fri, Apr 25, 1997	42.00	42.00	40.00	40.75
1245	NASDAQ	COKE	Thu, Apr 24, 1997	40.50	42.00	40.50	40.50
1244	NASDAQ	COKE	Wed, Apr 23, 1997	44.75	44.75	42.50	43.00
1243	NASDAQ	COKE	Tue, Apr 22, 1997	43.00	44.50	43.00	43.88
1242	NASDAQ	COKE	Mon, Apr 21, 1997	43.00	44.50	43.00	43.00
1241	NASDAQ	COKE	Fri, Apr 18, 1997	44.25	44.50	44.25	44.50
1240	NASDAQ	COKE	Thu, Apr 17, 1997	44.25	44.25	43.00	43.63
1239	NASDAQ	COKE	Wed, Apr 16, 1997	44.25	44.25	43.00	44.25
1238	NASDAQ	COKE	Tue, Apr 15, 1997	44.50	44.50	43.00	43.00
1237	NASDAQ	COKE	Mon, Apr 14, 1997	44.00	44.25	42.75	44.25
1236	NASDAQ	COKE	Fri, Apr 11, 1997	44.50	44.50	44.50	44.50
1235	NASDAQ	COKE	Thu, Apr 10, 1997	44.50	44.50	44.50	44.50
1234	NASDAQ	COKE	Wed, Apr 9, 1997	43.75	44.50	43.75	44.50
1233	NASDAQ	COKE	Tue, Apr 8, 1997	43.75	44.50	43.75	43.75
1232	NASDAQ	COKE	Mon, Apr 7, 1997	44.50	44.50	43.75	43.75
1231	NASDAQ	COKE	Fri, Apr 4, 1997	43.75	44.50	43.75	44.13
1230	NASDAQ	COKE	Thu, Apr 3, 1997	44.50	44.50	43.75	44.50
1229	NASDAQ	COKE	Wed, Apr 2, 1997	43.50	44.50	43.25	44.25
1228	NASDAQ	COKE	Tue, Apr 1, 1997	43.50	44.50	43.00	43.00
1227	NASDAQ	COKE	Mon, Mar 31, 1997	43.50	44.50	43.50	43.50
1226	NASDAQ	COKE	Thu, Mar 27, 1997	46.00	46.00	43.50	43.50
1225	NASDAQ	COKE	Wed, Mar 26, 1997	44.50	46.00	44.50	46.00
1224	NASDAQ	COKE	Tue, Mar 25, 1997	45.03	46.25	44.50	44.50
1223	NASDAQ	COKE	Mon, Mar 24, 1997	46.25	46.25	45.00	45.00
1222	NASDAQ	COKE	Fri, Mar 21, 1997	45.00	46.25	45.00	46.25
1221	NASDAQ	COKE	Thu, Mar 20, 1997	45.00	46.25	45.00	46.25
1220	NASDAQ	COKE	Wed, Mar 19, 1997	45.25	46.25	44.75	45.63
1219	NASDAQ	COKE	Tue, Mar 18, 1997	45.00	45.25	45.00	45.25
1218	NASDAQ	COKE	Mon, Mar 17, 1997	45.25	45.25	44.75	45.25
1217	NASDAQ	COKE	Fri, Mar 14, 1997	45.25	45.25	44.00	45.25
1216	NASDAQ	COKE	Thu, Mar 13, 1997	45.75	45.75	43.50	43.50
1215	NASDAQ	COKE	Wed, Mar 12, 1997	45.00	46.25	44.75	45.00
1214	NASDAQ	COKE	Tue, Mar 11, 1997	45.50	46.25	44.50	45.75
1213	NASDAQ	COKE	Mon, Mar 10, 1997	45.00	45.50	44.50	44.50
1212	NASDAQ	COKE	Fri, Mar 7, 1997	45.00	45.00	43.50	44.38
1211	NASDAQ	COKE	Thu, Mar 6, 1997	45.00	45.00	43.50	45.00
1210	NASDAQ	COKE	Wed, Mar 5, 1997	43.75	45.00	43.75	45.00
1209	NASDAQ	COKE	Tue, Mar 4, 1997	43.75	43.75	43.75	43.75
1208	NASDAQ	COKE	Mon, Mar 3, 1997	44.50	45.25	43.25	45.25
1207	NASDAQ	COKE	Fri, Feb 28, 1997	43.00	43.00	43.00	43.00
1206	NASDAQ	COKE	Thu, Feb 27, 1997	43.00	44.00	43.00	44.00
1205	NASDAQ	COKE	Wed, Feb 26, 1997	44.00	44.00	43.00	43.38
1204	NASDAQ	COKE	Tue, Feb 25, 1997	45.00	45.00	43.50	43.50
1203	NASDAQ	COKE	Mon, Feb 24, 1997	45.00	45.00	43.25	43.75
1202	NASDAQ	COKE	Fri, Feb 21, 1997	44.50	45.25	44.00	45.25
1201	NASDAQ	COKE	Thu, Feb 20, 1997	45.50	45.50	44.50	45.50
1200	NASDAQ	COKE	Wed, Feb 19, 1997	44.25	45.50	44.25	45.50
1199	NASDAQ	COKE	Tue, Feb 18, 1997	44.25	45.50	44.25	44.25
1198	NASDAQ	COKE	Fri, Feb 14, 1997	45.00	46.00	44.50	45.25
1197	NASDAQ	COKE	Thu, Feb 13, 1997	45.75	46.25	45.00	45.00
1196	NASDAQ	COKE	Wed, Feb 12, 1997	46.25	46.25	46.00	46.00
1195	NASDAQ	COKE	Tue, Feb 11, 1997	46.13	46.13	45.75	45.75
1194	NASDAQ	COKE	Mon, Feb 10, 1997	46.00	47.25	46.00	46.00
1193	NASDAQ	COKE	Fri, Feb 7, 1997	47.25	47.25	46.00	46.50
1192	NASDAQ	COKE	Thu, Feb 6, 1997	46.00	47.25	46.00	46.00
1191	NASDAQ	COKE	Wed, Feb 5, 1997	47.75	47.75	45.75	46.25
1190	NASDAQ	COKE	Tue, Feb 4, 1997	45.50	47.50	45.50	46.25
1189	NASDAQ	COKE	Mon, Feb 3, 1997	44.75	46.25	44.75	45.13
1188	NASDAQ	COKE	Fri, Jan 31, 1997	46.00	46.00	45.25	45.25
1187	NASDAQ	COKE	Thu, Jan 30, 1997	46.00	46.00	45.50	45.63
1186	NASDAQ	COKE	Wed, Jan 29, 1997	46.00	46.25	45.00	45.25
1185	NASDAQ	COKE	Tue, Jan 28, 1997	46.38	46.38	45.00	46.00
1184	NASDAQ	COKE	Mon, Jan 27, 1997	46.50	46.63	46.00	46.63
1183	NASDAQ	COKE	Fri, Jan 24, 1997	47.50	47.75	46.75	47.50
1182	NASDAQ	COKE	Thu, Jan 23, 1997	47.75	47.75	46.75	47.75
1181	NASDAQ	COKE	Wed, Jan 22, 1997	46.75	47.75	46.75	46.75
1180	NASDAQ	COKE	Tue, Jan 21, 1997	47.25	48.00	47.00	47.75
1179	NASDAQ	COKE	Mon, Jan 20, 1997	48.00	48.00	47.25	48.00
1178	NASDAQ	COKE	Fri, Jan 17, 1997	48.00	48.00	47.25	47.25
1177	NASDAQ	COKE	Thu, Jan 16, 1997	48.00	49.00	47.25	47.25
1176	NASDAQ	COKE	Wed, Jan 15, 1997	48.00	48.75	48.00	48.00
1175	NASDAQ	COKE	Tue, Jan 14, 1997	48.75	48.75	48.00	48.00
1174	NASDAQ	COKE	Mon, Jan 13, 1997	50.25	50.25	48.00	48.13
1173	NASDAQ	COKE	Fri, Jan 10, 1997	48.75	50.50	48.00	50.25
1172	NASDAQ	COKE	Thu, Jan 9, 1997	48.75	48.75	48.75	48.75
1171	NASDAQ	COKE	Wed, Jan 8, 1997	48.75	48.75	48.13	48.25
1170	NASDAQ	COKE	Tue, Jan 7, 1997	48.00	48.50	48.00	48.50
1169	NASDAQ	COKE	Mon, Jan 6, 1997	48.75	48.75	48.00	48.75
1168	NASDAQ	COKE	Fri, Jan 3, 1997	48.75	48.75	48.00	48.75
1167	NASDAQ	COKE	Thu, Jan 2, 1997	48.75	48.75	47.75	47.75
1166	NASDAQ	COKE	Tue, Dec 31, 1996	47.75	48.75	47.75	48.75
1165	NASDAQ	COKE	Mon, Dec 30, 1996	48.75	48.75	47.75	47.75
1164	NASDAQ	COKE	Fri, Dec 27, 1996	47.75	48.75	47.75	48.75
1163	NASDAQ	COKE	Thu, Dec 26, 1996	47.75	48.75	47.75	48.75
1162	NASDAQ	COKE	Tue, Dec 24, 1996	47.75	47.75	47.25	47.75
1161	NASDAQ	COKE	Mon, Dec 23, 1996	47.50	47.75	46.00	47.69
1160	NASDAQ	COKE	Fri, Dec 20, 1996	46.50	47.00	46.50	47.00
1159	NASDAQ	COKE	Thu, Dec 19, 1996	45.75	46.75	45.75	46.50
1158	NASDAQ	COKE	Wed, Dec 18, 1996	46.25	46.25	45.75	46.25
1157	NASDAQ	COKE	Tue, Dec 17, 1996	45.00	46.50	45.00	46.00
1156	NASDAQ	COKE	Mon, Dec 16, 1996	45.19	46.00	45.19	46.00
1155	NASDAQ	COKE	Fri, Dec 13, 1996	45.38	46.25	45.25	46.13
1154	NASDAQ	COKE	Thu, Dec 12, 1996	45.38	45.94	45.25	45.88
1153	NASDAQ	COKE	Wed, Dec 11, 1996	45.25	45.50	45.00	45.38
1152	NASDAQ	COKE	Tue, Dec 10, 1996	46.13	46.13	45.50	46.13
1151	NASDAQ	COKE	Mon, Dec 9, 1996	45.50	46.13	45.25	46.13
1150	NASDAQ	COKE	Fri, Dec 6, 1996	45.75	45.75	44.25	45.50
1149	NASDAQ	COKE	Thu, Dec 5, 1996	45.75	46.00	45.75	46.00
1148	NASDAQ	COKE	Wed, Dec 4, 1996	45.25	46.38	45.25	45.75
1147	NASDAQ	COKE	Tue, Dec 3, 1996	45.00	45.75	45.00	45.50
1146	NASDAQ	COKE	Mon, Dec 2, 1996	45.75	46.13	45.00	45.00
1145	NASDAQ	COKE	Fri, Nov 29, 1996	45.75	46.50	45.75	45.75
1144	NASDAQ	COKE	Wed, Nov 27, 1996	46.50	46.50	45.75	46.50
1143	NASDAQ	COKE	Tue, Nov 26, 1996	46.50	46.50	45.75	46.50
1142	NASDAQ	COKE	Mon, Nov 25, 1996	46.50	46.50	46.00	46.13
1141	NASDAQ	COKE	Fri, Nov 22, 1996	46.25	46.50	46.00	46.19
1140	NASDAQ	COKE	Thu, Nov 21, 1996	46.75	46.75	46.25	46.25
1139	NASDAQ	COKE	Wed, Nov 20, 1996	47.00	47.00	46.25	46.25
1138	NASDAQ	COKE	Tue, Nov 19, 1996	46.00	46.75	46.00	46.50
1137	NASDAQ	COKE	Mon, Nov 18, 1996	46.75	46.75	45.75	46.50
1136	NASDAQ	COKE	Fri, Nov 15, 1996	47.00	47.00	46.25	46.25
1135	NASDAQ	COKE	Thu, Nov 14, 1996	44.50	46.75	44.00	46.25
1134	NASDAQ	COKE	Wed, Nov 13, 1996	42.25	42.25	41.50	42.25
1133	NASDAQ	COKE	Tue, Nov 12, 1996	41.25	42.25	41.25	41.75
1132	NASDAQ	COKE	Mon, Nov 11, 1996	42.00	42.00	41.25	42.00
1131	NASDAQ	COKE	Fri, Nov 8, 1996	42.25	43.00	41.50	42.00
1130	NASDAQ	COKE	Thu, Nov 7, 1996	42.25	42.50	41.75	42.50
1129	NASDAQ	COKE	Wed, Nov 6, 1996	42.00	42.25	41.50	42.25
1128	NASDAQ	COKE	Tue, Nov 5, 1996	41.25	42.25	40.75	41.50
1127	NASDAQ	COKE	Mon, Nov 4, 1996	41.25	41.25	40.75	41.00
1126	NASDAQ	COKE	Fri, Nov 1, 1996	40.25	41.25	40.25	41.25
1125	NASDAQ	COKE	Thu, Oct 31, 1996	40.50	40.50	40.00	40.00
1124	NASDAQ	COKE	Wed, Oct 30, 1996	40.00	40.50	40.00	40.38
1123	NASDAQ	COKE	Tue, Oct 29, 1996	40.25	40.50	40.25	40.50
1122	NASDAQ	COKE	Mon, Oct 28, 1996	40.25	40.75	40.25	40.75
1121	NASDAQ	COKE	Fri, Oct 25, 1996	39.25	40.50	39.25	40.00
1120	NASDAQ	COKE	Thu, Oct 24, 1996	39.50	40.00	39.00	39.50
1119	NASDAQ	COKE	Wed, Oct 23, 1996	39.25	39.75	38.75	39.38
1118	NASDAQ	COKE	Tue, Oct 22, 1996	38.50	39.25	38.50	38.50
1117	NASDAQ	COKE	Mon, Oct 21, 1996	38.50	39.25	38.50	38.50
1116	NASDAQ	COKE	Fri, Oct 18, 1996	39.00	39.00	38.50	38.50
1115	NASDAQ	COKE	Thu, Oct 17, 1996	38.25	39.00	38.25	39.00
1114	NASDAQ	COKE	Wed, Oct 16, 1996	38.25	38.50	38.25	38.50
1113	NASDAQ	COKE	Tue, Oct 15, 1996	39.00	39.00	38.25	38.25
1112	NASDAQ	COKE	Mon, Oct 14, 1996	39.00	39.00	38.25	38.50
1111	NASDAQ	COKE	Fri, Oct 11, 1996	38.50	38.50	38.50	38.50
1110	NASDAQ	COKE	Thu, Oct 10, 1996	39.00	39.00	38.50	38.88
1109	NASDAQ	COKE	Wed, Oct 9, 1996	38.00	38.75	38.00	38.75
1108	NASDAQ	COKE	Tue, Oct 8, 1996	38.75	38.75	38.00	38.75
1107	NASDAQ	COKE	Mon, Oct 7, 1996	38.75	38.75	38.00	38.00
1106	NASDAQ	COKE	Fri, Oct 4, 1996	38.00	38.38	38.00	38.25
1105	NASDAQ	COKE	Thu, Oct 3, 1996	38.00	38.38	38.00	38.00
1104	NASDAQ	COKE	Wed, Oct 2, 1996	38.75	38.75	38.00	38.00
1103	NASDAQ	COKE	Tue, Oct 1, 1996	38.00	38.75	38.00	38.00
1102	NASDAQ	COKE	Mon, Sep 30, 1996	38.50	38.75	38.00	38.00
1101	NASDAQ	COKE	Fri, Sep 27, 1996	38.00	38.38	38.00	38.00
1100	NASDAQ	COKE	Thu, Sep 26, 1996	37.50	38.75	37.50	38.00
1099	NASDAQ	COKE	Wed, Sep 25, 1996	37.50	38.25	37.50	37.50
1098	NASDAQ	COKE	Tue, Sep 24, 1996	37.50	38.25	37.50	37.50
1097	NASDAQ	COKE	Mon, Sep 23, 1996	37.75	37.75	37.50	37.75
1096	NASDAQ	COKE	Fri, Sep 20, 1996	37.25	37.75	37.25	37.75
1095	NASDAQ	COKE	Thu, Sep 19, 1996	37.50	37.75	37.25	37.25
1094	NASDAQ	COKE	Wed, Sep 18, 1996	37.75	37.75	37.25	37.25
1093	NASDAQ	COKE	Tue, Sep 17, 1996	37.75	37.75	37.25	37.75
1092	NASDAQ	COKE	Mon, Sep 16, 1996	37.75	37.75	37.25	37.25
1091	NASDAQ	COKE	Fri, Sep 13, 1996	37.25	37.75	37.25	37.75
1090	NASDAQ	COKE	Thu, Sep 12, 1996	37.75	37.75	37.25	37.50
1089	NASDAQ	COKE	Wed, Sep 11, 1996	37.75	37.75	37.25	37.25
1088	NASDAQ	COKE	Tue, Sep 10, 1996	38.00	38.00	37.25	37.75
1087	NASDAQ	COKE	Mon, Sep 9, 1996	37.75	38.50	37.75	37.75
1086	NASDAQ	COKE	Fri, Sep 6, 1996	38.50	39.50	38.00	38.00
1085	NASDAQ	COKE	Thu, Sep 5, 1996	39.50	39.50	38.50	38.75
1084	NASDAQ	COKE	Wed, Sep 4, 1996	38.00	39.50	38.00	38.75
1083	NASDAQ	COKE	Tue, Sep 3, 1996	38.00	38.50	37.00	38.00
1082	NASDAQ	COKE	Fri, Aug 30, 1996	36.25	37.63	36.00	37.63
1081	NASDAQ	COKE	Thu, Aug 29, 1996	36.25	37.00	36.00	36.75
1080	NASDAQ	COKE	Wed, Aug 28, 1996	35.50	36.25	35.50	36.25
1079	NASDAQ	COKE	Tue, Aug 27, 1996	35.75	36.00	35.00	36.00
1078	NASDAQ	COKE	Mon, Aug 26, 1996	35.50	35.50	34.75	34.75
1077	NASDAQ	COKE	Fri, Aug 23, 1996	34.50	35.50	34.25	35.25
1076	NASDAQ	COKE	Thu, Aug 22, 1996	34.00	34.25	34.00	34.25
1075	NASDAQ	COKE	Wed, Aug 21, 1996	33.50	34.00	33.50	34.00
1074	NASDAQ	COKE	Tue, Aug 20, 1996	34.00	34.00	33.25	34.00
1073	NASDAQ	COKE	Mon, Aug 19, 1996	34.00	34.00	33.75	33.75
1072	NASDAQ	COKE	Fri, Aug 16, 1996	33.50	34.00	33.50	34.00
1071	NASDAQ	COKE	Thu, Aug 15, 1996	33.50	33.50	33.50	33.50
1070	NASDAQ	COKE	Wed, Aug 14, 1996	33.50	33.63	33.50	33.50
1069	NASDAQ	COKE	Tue, Aug 13, 1996	33.50	34.00	33.50	34.00
1068	NASDAQ	COKE	Mon, Aug 12, 1996	33.63	34.00	33.50	34.00
1067	NASDAQ	COKE	Fri, Aug 9, 1996	34.00	34.00	33.50	33.50
1066	NASDAQ	COKE	Thu, Aug 8, 1996	33.75	34.00	33.50	33.50
1065	NASDAQ	COKE	Wed, Aug 7, 1996	33.00	34.00	33.00	33.50
1064	NASDAQ	COKE	Tue, Aug 6, 1996	33.50	33.50	32.75	33.38
1063	NASDAQ	COKE	Mon, Aug 5, 1996	33.50	33.75	33.50	33.50
1062	NASDAQ	COKE	Fri, Aug 2, 1996	33.50	34.00	33.50	34.00
1061	NASDAQ	COKE	Thu, Aug 1, 1996	34.25	34.25	33.50	33.50
1060	NASDAQ	COKE	Wed, Jul 31, 1996	33.50	34.25	33.50	34.25
1059	NASDAQ	COKE	Tue, Jul 30, 1996	33.75	34.00	33.75	33.88
1058	NASDAQ	COKE	Mon, Jul 29, 1996	33.50	34.25	33.50	33.63
1057	NASDAQ	COKE	Fri, Jul 26, 1996	33.25	34.25	33.25	33.75
1056	NASDAQ	COKE	Thu, Jul 25, 1996	33.25	33.75	33.25	33.75
1055	NASDAQ	COKE	Wed, Jul 24, 1996	32.75	33.75	32.75	33.75
1054	NASDAQ	COKE	Tue, Jul 23, 1996	33.75	33.75	33.25	33.25
1053	NASDAQ	COKE	Mon, Jul 22, 1996	34.25	34.25	33.50	33.50
1052	NASDAQ	COKE	Fri, Jul 19, 1996	33.88	34.75	33.75	34.13
1051	NASDAQ	COKE	Thu, Jul 18, 1996	33.75	34.75	33.75	33.75
1050	NASDAQ	COKE	Wed, Jul 17, 1996	33.00	34.00	33.00	34.00
1049	NASDAQ	COKE	Tue, Jul 16, 1996	33.75	33.75	33.00	33.50
1048	NASDAQ	COKE	Mon, Jul 15, 1996	33.75	33.75	33.25	33.25
1047	NASDAQ	COKE	Fri, Jul 12, 1996	34.50	34.50	33.75	34.13
1046	NASDAQ	COKE	Thu, Jul 11, 1996	34.50	34.50	33.81	34.13
1045	NASDAQ	COKE	Wed, Jul 10, 1996	34.25	34.75	33.75	34.13
1044	NASDAQ	COKE	Tue, Jul 9, 1996	34.25	34.75	34.25	34.25
1043	NASDAQ	COKE	Mon, Jul 8, 1996	35.25	35.25	34.25	34.38
1042	NASDAQ	COKE	Fri, Jul 5, 1996	35.25	35.25	34.75	35.00
1041	NASDAQ	COKE	Wed, Jul 3, 1996	34.75	35.13	34.75	35.00
1040	NASDAQ	COKE	Tue, Jul 2, 1996	34.75	35.25	34.75	34.75
1039	NASDAQ	COKE	Mon, Jul 1, 1996	34.75	35.25	34.75	35.00
1038	NASDAQ	COKE	Fri, Jun 28, 1996	35.25	35.25	34.75	35.25
1037	NASDAQ	COKE	Thu, Jun 27, 1996	34.75	35.25	34.75	35.25
1036	NASDAQ	COKE	Wed, Jun 26, 1996	34.25	35.00	34.25	34.50
1035	NASDAQ	COKE	Tue, Jun 25, 1996	34.25	34.75	34.25	34.25
1034	NASDAQ	COKE	Mon, Jun 24, 1996	34.75	34.75	34.75	34.75
1033	NASDAQ	COKE	Fri, Jun 21, 1996	35.00	35.00	34.25	35.00
1032	NASDAQ	COKE	Thu, Jun 20, 1996	34.50	35.00	34.25	34.63
1031	NASDAQ	COKE	Wed, Jun 19, 1996	35.25	35.25	34.75	34.94
1030	NASDAQ	COKE	Tue, Jun 18, 1996	35.25	35.25	34.75	34.75
1029	NASDAQ	COKE	Mon, Jun 17, 1996	34.75	35.25	34.75	35.25
1028	NASDAQ	COKE	Fri, Jun 14, 1996	35.25	35.25	34.75	34.75
1027	NASDAQ	COKE	Thu, Jun 13, 1996	35.25	35.25	34.75	35.25
1026	NASDAQ	COKE	Wed, Jun 12, 1996	34.75	34.81	34.50	34.75
1025	NASDAQ	COKE	Tue, Jun 11, 1996	34.75	35.00	34.50	34.50
1024	NASDAQ	COKE	Mon, Jun 10, 1996	35.25	35.25	34.50	35.00
1023	NASDAQ	COKE	Fri, Jun 7, 1996	34.38	35.25	34.38	35.25
1022	NASDAQ	COKE	Thu, Jun 6, 1996	34.38	34.75	34.38	34.38
1021	NASDAQ	COKE	Wed, Jun 5, 1996	34.50	34.50	34.25	34.38
1020	NASDAQ	COKE	Tue, Jun 4, 1996	34.25	34.50	34.25	34.50
1019	NASDAQ	COKE	Mon, Jun 3, 1996	34.75	34.75	34.25	34.50
1018	NASDAQ	COKE	Fri, May 31, 1996	34.25	34.75	34.25	34.75
1017	NASDAQ	COKE	Thu, May 30, 1996	34.25	34.75	34.00	34.25
1016	NASDAQ	COKE	Wed, May 29, 1996	34.75	35.00	34.25	34.75
1015	NASDAQ	COKE	Tue, May 28, 1996	34.25	34.50	34.25	34.25
1014	NASDAQ	COKE	Fri, May 24, 1996	34.00	34.50	34.00	34.25
1013	NASDAQ	COKE	Thu, May 23, 1996	34.25	34.50	33.75	34.50
1012	NASDAQ	COKE	Wed, May 22, 1996	33.25	34.50	33.25	34.25
1011	NASDAQ	COKE	Tue, May 21, 1996	32.75	33.75	32.75	33.25
1010	NASDAQ	COKE	Mon, May 20, 1996	33.50	33.50	32.75	33.50
1009	NASDAQ	COKE	Fri, May 17, 1996	33.00	33.50	32.75	33.25
1008	NASDAQ	COKE	Thu, May 16, 1996	33.50	33.50	32.50	33.00
1007	NASDAQ	COKE	Wed, May 15, 1996	32.25	33.50	32.25	33.50
1006	NASDAQ	COKE	Tue, May 14, 1996	32.28	32.50	32.25	32.25
1005	NASDAQ	COKE	Mon, May 13, 1996	33.00	33.00	32.25	33.00
1004	NASDAQ	COKE	Fri, May 10, 1996	33.25	33.25	32.25	32.25
1003	NASDAQ	COKE	Thu, May 9, 1996	33.25	33.25	32.75	33.25
1002	NASDAQ	COKE	Wed, May 8, 1996	34.00	34.00	32.75	33.00
1001	NASDAQ	COKE	Tue, May 7, 1996	33.25	33.50	33.25	33.50
1000	NASDAQ	COKE	Mon, May 6, 1996	34.00	34.00	33.25	33.25
999	NASDAQ	COKE	Fri, May 3, 1996	33.25	34.00	33.25	34.00
998	NASDAQ	COKE	Thu, May 2, 1996	33.25	34.00	33.25	33.25
997	NASDAQ	COKE	Wed, May 1, 1996	33.25	34.00	33.25	33.25
996	NASDAQ	COKE	Tue, Apr 30, 1996	33.25	34.00	33.25	33.25
995	NASDAQ	COKE	Mon, Apr 29, 1996	33.25	33.63	33.25	33.25
994	NASDAQ	COKE	Fri, Apr 26, 1996	34.00	34.00	33.25	33.25
993	NASDAQ	COKE	Thu, Apr 25, 1996	33.75	33.75	33.25	33.75
992	NASDAQ	COKE	Wed, Apr 24, 1996	34.00	34.00	33.25	33.75
991	NASDAQ	COKE	Tue, Apr 23, 1996	33.25	34.00	33.25	34.00
990	NASDAQ	COKE	Mon, Apr 22, 1996	34.25	34.25	33.25	33.28
989	NASDAQ	COKE	Fri, Apr 19, 1996	34.25	34.25	33.25	34.25
988	NASDAQ	COKE	Thu, Apr 18, 1996	33.50	34.25	33.25	34.25
987	NASDAQ	COKE	Wed, Apr 17, 1996	34.25	34.25	33.75	34.25
986	NASDAQ	COKE	Tue, Apr 16, 1996	34.25	34.25	33.75	34.25
985	NASDAQ	COKE	Mon, Apr 15, 1996	33.50	34.25	33.50	34.25
984	NASDAQ	COKE	Fri, Apr 12, 1996	33.75	34.50	33.75	33.75
983	NASDAQ	COKE	Thu, Apr 11, 1996	34.50	34.50	33.75	34.00
982	NASDAQ	COKE	Wed, Apr 10, 1996	34.00	34.50	33.75	34.50
981	NASDAQ	COKE	Tue, Apr 9, 1996	34.00	34.50	34.00	34.25
980	NASDAQ	COKE	Mon, Apr 8, 1996	34.50	34.50	33.75	34.00
979	NASDAQ	COKE	Thu, Apr 4, 1996	34.00	34.50	33.75	33.75
978	NASDAQ	COKE	Wed, Apr 3, 1996	33.75	34.50	33.75	34.50
977	NASDAQ	COKE	Tue, Apr 2, 1996	33.75	34.25	33.75	34.25
976	NASDAQ	COKE	Mon, Apr 1, 1996	34.50	34.50	33.75	33.75
975	NASDAQ	COKE	Fri, Mar 29, 1996	34.50	34.50	33.75	33.75
974	NASDAQ	COKE	Thu, Mar 28, 1996	34.50	34.50	34.50	34.50
973	NASDAQ	COKE	Wed, Mar 27, 1996	34.50	34.50	34.00	34.13
972	NASDAQ	COKE	Tue, Mar 26, 1996	33.75	34.50	33.75	34.00
971	NASDAQ	COKE	Mon, Mar 25, 1996	33.75	34.50	33.75	34.50
970	NASDAQ	COKE	Fri, Mar 22, 1996	33.75	34.00	33.50	33.75
969	NASDAQ	COKE	Thu, Mar 21, 1996	33.75	33.75	33.00	33.75
968	NASDAQ	COKE	Wed, Mar 20, 1996	33.00	33.75	33.00	33.75
967	NASDAQ	COKE	Tue, Mar 19, 1996	33.75	33.75	33.00	33.75
966	NASDAQ	COKE	Mon, Mar 18, 1996	33.00	33.75	33.00	33.00
965	NASDAQ	COKE	Fri, Mar 15, 1996	32.75	33.50	32.75	32.75
964	NASDAQ	COKE	Thu, Mar 14, 1996	32.75	33.50	32.00	33.50
963	NASDAQ	COKE	Wed, Mar 13, 1996	32.75	32.75	32.00	32.00
962	NASDAQ	COKE	Tue, Mar 12, 1996	32.75	32.75	32.00	32.75
961	NASDAQ	COKE	Mon, Mar 11, 1996	32.00	32.75	32.00	32.75
960	NASDAQ	COKE	Fri, Mar 8, 1996	32.25	32.38	31.63	32.25
959	NASDAQ	COKE	Thu, Mar 7, 1996	32.25	32.25	31.63	32.25
958	NASDAQ	COKE	Wed, Mar 6, 1996	31.63	32.25	31.63	31.63
957	NASDAQ	COKE	Tue, Mar 5, 1996	32.25	32.25	31.50	32.00
956	NASDAQ	COKE	Mon, Mar 4, 1996	32.25	32.25	31.88	31.88
955	NASDAQ	COKE	Fri, Mar 1, 1996	32.25	32.25	31.50	32.25
954	NASDAQ	COKE	Thu, Feb 29, 1996	32.25	32.25	31.50	31.50
953	NASDAQ	COKE	Wed, Feb 28, 1996	31.50	32.25	31.50	32.25
952	NASDAQ	COKE	Tue, Feb 27, 1996	32.25	32.25	31.50	31.50
951	NASDAQ	COKE	Mon, Feb 26, 1996	33.50	33.50	31.50	31.50
950	NASDAQ	COKE	Fri, Feb 23, 1996	33.50	33.50	32.50	32.50
949	NASDAQ	COKE	Thu, Feb 22, 1996	33.50	33.50	32.50	32.50
948	NASDAQ	COKE	Wed, Feb 21, 1996	33.25	33.25	32.50	33.25
947	NASDAQ	COKE	Tue, Feb 20, 1996	33.50	33.50	32.75	33.13
946	NASDAQ	COKE	Fri, Feb 16, 1996	33.00	33.00	33.00	33.00
945	NASDAQ	COKE	Thu, Feb 15, 1996	33.50	33.50	33.00	33.00
944	NASDAQ	COKE	Wed, Feb 14, 1996	33.00	33.75	33.00	33.25
943	NASDAQ	COKE	Tue, Feb 13, 1996	33.50	33.75	33.00	33.00
942	NASDAQ	COKE	Mon, Feb 12, 1996	33.75	34.50	33.50	33.50
941	NASDAQ	COKE	Fri, Feb 9, 1996	34.50	34.50	33.75	34.50
940	NASDAQ	COKE	Thu, Feb 8, 1996	33.75	34.50	33.75	34.00
939	NASDAQ	COKE	Wed, Feb 7, 1996	34.00	34.50	33.75	33.75
938	NASDAQ	COKE	Tue, Feb 6, 1996	34.50	34.50	33.75	33.75
937	NASDAQ	COKE	Mon, Feb 5, 1996	34.00	34.00	33.75	33.75
936	NASDAQ	COKE	Fri, Feb 2, 1996	34.50	34.50	33.75	33.75
935	NASDAQ	COKE	Thu, Feb 1, 1996	34.50	34.50	33.75	33.75
934	NASDAQ	COKE	Wed, Jan 31, 1996	34.25	34.25	34.00	34.25
933	NASDAQ	COKE	Tue, Jan 30, 1996	34.25	34.25	33.75	34.25
932	NASDAQ	COKE	Mon, Jan 29, 1996	34.25	34.25	33.50	33.63
931	NASDAQ	COKE	Fri, Jan 26, 1996	34.25	34.25	33.50	33.50
930	NASDAQ	COKE	Thu, Jan 25, 1996	33.50	34.25	33.50	33.75
929	NASDAQ	COKE	Wed, Jan 24, 1996	34.00	34.00	33.50	33.50
928	NASDAQ	COKE	Tue, Jan 23, 1996	34.00	34.13	33.50	33.50
927	NASDAQ	COKE	Mon, Jan 22, 1996	34.25	34.25	34.00	34.00
926	NASDAQ	COKE	Fri, Jan 19, 1996	34.75	35.00	34.25	34.25
925	NASDAQ	COKE	Thu, Jan 18, 1996	34.25	35.00	34.25	34.25
924	NASDAQ	COKE	Wed, Jan 17, 1996	34.25	35.00	34.25	35.00
923	NASDAQ	COKE	Tue, Jan 16, 1996	35.00	35.00	34.25	34.50
922	NASDAQ	COKE	Mon, Jan 15, 1996	35.00	35.00	34.50	34.50
921	NASDAQ	COKE	Fri, Jan 12, 1996	35.25	35.25	34.50	35.00
920	NASDAQ	COKE	Thu, Jan 11, 1996	35.50	35.50	34.75	34.75
919	NASDAQ	COKE	Wed, Jan 10, 1996	35.50	35.50	34.75	35.50
918	NASDAQ	COKE	Tue, Jan 9, 1996	35.50	35.50	34.75	34.75
917	NASDAQ	COKE	Mon, Jan 8, 1996	35.50	35.50	34.75	34.75
916	NASDAQ	COKE	Fri, Jan 5, 1996	35.00	35.50	34.75	35.50
915	NASDAQ	COKE	Thu, Jan 4, 1996	34.63	35.00	34.63	35.00
914	NASDAQ	COKE	Wed, Jan 3, 1996	35.00	35.00	34.63	34.75
913	NASDAQ	COKE	Tue, Jan 2, 1996	34.63	35.25	34.63	34.63
912	NASDAQ	COKE	Fri, Dec 29, 1995	35.25	35.25	34.50	35.00
911	NASDAQ	COKE	Thu, Dec 28, 1995	34.50	35.50	34.50	35.00
910	NASDAQ	COKE	Wed, Dec 27, 1995	34.13	34.25	33.75	34.25
909	NASDAQ	COKE	Tue, Dec 26, 1995	34.44	34.50	33.75	34.00
908	NASDAQ	COKE	Fri, Dec 22, 1995	33.75	34.50	33.75	33.75
907	NASDAQ	COKE	Thu, Dec 21, 1995	33.75	34.13	33.75	33.75
906	NASDAQ	COKE	Wed, Dec 20, 1995	33.75	34.50	33.75	34.25
905	NASDAQ	COKE	Tue, Dec 19, 1995	33.75	34.00	33.75	33.75
904	NASDAQ	COKE	Mon, Dec 18, 1995	34.00	34.25	33.81	33.81
903	NASDAQ	COKE	Fri, Dec 15, 1995	34.50	34.50	34.00	34.50
902	NASDAQ	COKE	Thu, Dec 14, 1995	34.50	34.50	34.00	34.25
901	NASDAQ	COKE	Wed, Dec 13, 1995	34.00	34.50	34.00	34.25
900	NASDAQ	COKE	Tue, Dec 12, 1995	34.50	34.50	34.00	34.00
899	NASDAQ	COKE	Mon, Dec 11, 1995	34.50	34.50	34.00	34.00
898	NASDAQ	COKE	Fri, Dec 8, 1995	34.00	34.50	34.00	34.50
897	NASDAQ	COKE	Thu, Dec 7, 1995	34.13	34.50	34.00	34.25
896	NASDAQ	COKE	Wed, Dec 6, 1995	34.00	34.50	34.00	34.44
895	NASDAQ	COKE	Tue, Dec 5, 1995	34.00	34.50	34.00	34.25
894	NASDAQ	COKE	Mon, Dec 4, 1995	33.88	34.50	33.88	34.25
893	NASDAQ	COKE	Fri, Dec 1, 1995	33.50	33.50	33.50	33.50
892	NASDAQ	COKE	Thu, Nov 30, 1995	34.25	34.25	33.50	34.00
891	NASDAQ	COKE	Wed, Nov 29, 1995	33.50	34.25	33.50	34.25
890	NASDAQ	COKE	Tue, Nov 28, 1995	34.50	34.50	33.50	33.88
889	NASDAQ	COKE	Mon, Nov 27, 1995	34.50	34.50	33.50	34.50
888	NASDAQ	COKE	Fri, Nov 24, 1995	34.50	34.50	33.50	34.50
887	NASDAQ	COKE	Wed, Nov 22, 1995	34.50	34.50	34.50	34.50
886	NASDAQ	COKE	Tue, Nov 21, 1995	33.38	34.00	33.38	33.75
885	NASDAQ	COKE	Mon, Nov 20, 1995	34.00	34.25	33.50	34.00
884	NASDAQ	COKE	Fri, Nov 17, 1995	34.00	34.00	33.38	34.00
883	NASDAQ	COKE	Thu, Nov 16, 1995	33.25	33.75	33.25	33.38
882	NASDAQ	COKE	Wed, Nov 15, 1995	33.25	33.44	33.25	33.25
881	NASDAQ	COKE	Tue, Nov 14, 1995	33.25	33.25	33.25	33.25
880	NASDAQ	COKE	Mon, Nov 13, 1995	33.25	33.25	33.25	33.25
879	NASDAQ	COKE	Fri, Nov 10, 1995	33.25	33.63	33.25	33.59
878	NASDAQ	COKE	Thu, Nov 9, 1995	33.63	33.63	33.25	33.25
877	NASDAQ	COKE	Wed, Nov 8, 1995	33.25	33.63	33.25	33.25
876	NASDAQ	COKE	Tue, Nov 7, 1995	33.25	33.25	33.25	33.25
875	NASDAQ	COKE	Mon, Nov 6, 1995	34.13	34.13	33.38	33.38
874	NASDAQ	COKE	Thu, Nov 2, 1995	34.13	34.13	33.75	33.75
873	NASDAQ	COKE	Wed, Nov 1, 1995	34.13	34.13	33.25	33.38
872	NASDAQ	COKE	Tue, Oct 31, 1995	33.50	34.00	33.31	34.00
871	NASDAQ	COKE	Mon, Oct 30, 1995	33.50	33.63	33.50	33.50
870	NASDAQ	COKE	Fri, Oct 27, 1995	33.50	34.13	33.50	33.50
869	NASDAQ	COKE	Thu, Oct 26, 1995	34.13	34.13	33.50	33.50
868	NASDAQ	COKE	Wed, Oct 25, 1995	34.13	34.13	33.50	33.63
867	NASDAQ	COKE	Tue, Oct 24, 1995	33.50	34.13	33.50	33.88
866	NASDAQ	COKE	Mon, Oct 23, 1995	33.50	34.13	33.50	34.00
865	NASDAQ	COKE	Thu, Oct 19, 1995	33.88	34.25	33.50	34.25
864	NASDAQ	COKE	Wed, Oct 18, 1995	33.88	33.88	33.25	33.88
863	NASDAQ	COKE	Tue, Oct 17, 1995	33.88	33.88	33.50	33.88
862	NASDAQ	COKE	Mon, Oct 16, 1995	33.88	33.88	33.50	33.88
861	NASDAQ	COKE	Fri, Oct 13, 1995	33.88	33.88	33.25	33.25
860	NASDAQ	COKE	Thu, Oct 12, 1995	33.25	33.25	33.25	33.25
859	NASDAQ	COKE	Wed, Oct 11, 1995	34.00	34.00	33.50	33.50
858	NASDAQ	COKE	Tue, Oct 10, 1995	34.00	34.00	33.75	34.00
857	NASDAQ	COKE	Mon, Oct 9, 1995	34.25	34.25	33.75	33.88
856	NASDAQ	COKE	Fri, Oct 6, 1995	34.63	34.63	34.38	34.38
855	NASDAQ	COKE	Thu, Oct 5, 1995	34.25	35.00	34.25	35.00
854	NASDAQ	COKE	Wed, Oct 4, 1995	34.25	34.25	34.25	34.25
853	NASDAQ	COKE	Tue, Oct 3, 1995	34.50	34.50	34.25	34.25
852	NASDAQ	COKE	Mon, Oct 2, 1995	34.63	35.25	34.50	34.50
851	NASDAQ	COKE	Fri, Sep 29, 1995	34.88	35.25	34.88	35.25
850	NASDAQ	COKE	Thu, Sep 28, 1995	34.50	35.13	34.50	34.50
849	NASDAQ	COKE	Wed, Sep 27, 1995	34.75	34.75	34.50	34.50
848	NASDAQ	COKE	Tue, Sep 26, 1995	34.75	34.88	34.75	34.75
847	NASDAQ	COKE	Mon, Sep 25, 1995	35.50	35.50	34.75	34.75
846	NASDAQ	COKE	Fri, Sep 22, 1995	35.00	35.88	35.00	35.00
845	NASDAQ	COKE	Thu, Sep 21, 1995	35.00	35.00	35.00	35.00
844	NASDAQ	COKE	Wed, Sep 20, 1995	35.25	35.75	34.50	35.00
843	NASDAQ	COKE	Tue, Sep 19, 1995	34.63	34.75	34.25	34.25
842	NASDAQ	COKE	Mon, Sep 18, 1995	33.63	35.00	33.63	35.00
841	NASDAQ	COKE	Fri, Sep 15, 1995	33.25	34.00	33.25	33.50
840	NASDAQ	COKE	Thu, Sep 14, 1995	33.38	34.00	33.25	33.25
839	NASDAQ	COKE	Wed, Sep 13, 1995	34.00	34.00	33.25	33.63
838	NASDAQ	COKE	Tue, Sep 12, 1995	33.75	33.75	33.25	33.25
837	NASDAQ	COKE	Mon, Sep 11, 1995	33.75	33.75	33.25	33.25
836	NASDAQ	COKE	Fri, Sep 8, 1995	33.50	33.75	33.25	33.25
835	NASDAQ	COKE	Thu, Sep 7, 1995	33.25	33.75	33.25	33.75
834	NASDAQ	COKE	Wed, Sep 6, 1995	33.50	33.75	33.50	33.75
833	NASDAQ	COKE	Tue, Sep 5, 1995	33.50	33.75	33.25	33.25
832	NASDAQ	COKE	Fri, Sep 1, 1995	33.50	33.75	33.25	33.75
831	NASDAQ	COKE	Thu, Aug 31, 1995	33.50	33.75	33.25	33.25
830	NASDAQ	COKE	Wed, Aug 30, 1995	33.50	34.00	33.50	34.00
829	NASDAQ	COKE	Tue, Aug 29, 1995	33.63	34.00	33.50	34.00
828	NASDAQ	COKE	Mon, Aug 28, 1995	33.50	34.00	33.50	34.00
827	NASDAQ	COKE	Fri, Aug 25, 1995	33.50	33.50	33.50	33.50
826	NASDAQ	COKE	Thu, Aug 24, 1995	34.50	34.50	33.50	33.50
825	NASDAQ	COKE	Wed, Aug 23, 1995	34.00	34.75	33.75	34.13
824	NASDAQ	COKE	Tue, Aug 22, 1995	34.25	34.75	34.25	34.25
823	NASDAQ	COKE	Mon, Aug 21, 1995	34.50	34.75	34.25	34.75
822	NASDAQ	COKE	Fri, Aug 18, 1995	34.50	34.75	34.25	34.25
821	NASDAQ	COKE	Thu, Aug 17, 1995	34.25	34.75	34.25	34.75
820	NASDAQ	COKE	Wed, Aug 16, 1995	34.25	34.25	34.25	34.25
819	NASDAQ	COKE	Tue, Aug 15, 1995	34.75	34.75	34.75	34.75
818	NASDAQ	COKE	Mon, Aug 14, 1995	34.25	34.50	34.25	34.50
817	NASDAQ	COKE	Fri, Aug 11, 1995	34.75	34.75	34.75	34.75
816	NASDAQ	COKE	Thu, Aug 10, 1995	34.25	34.75	34.25	34.38
815	NASDAQ	COKE	Wed, Aug 9, 1995	34.00	34.75	34.00	34.75
814	NASDAQ	COKE	Tue, Aug 8, 1995	34.00	34.63	34.00	34.25
813	NASDAQ	COKE	Mon, Aug 7, 1995	33.75	34.63	33.75	34.63
812	NASDAQ	COKE	Fri, Aug 4, 1995	34.00	34.00	33.75	33.81
811	NASDAQ	COKE	Thu, Aug 3, 1995	34.75	34.75	34.00	34.00
810	NASDAQ	COKE	Wed, Aug 2, 1995	34.00	34.75	34.00	34.75
809	NASDAQ	COKE	Tue, Aug 1, 1995	34.00	34.13	34.00	34.13
808	NASDAQ	COKE	Mon, Jul 31, 1995	34.25	35.00	33.75	34.75
807	NASDAQ	COKE	Fri, Jul 28, 1995	33.50	34.25	33.50	34.25
806	NASDAQ	COKE	Thu, Jul 27, 1995	33.50	34.25	33.50	33.50
805	NASDAQ	COKE	Wed, Jul 26, 1995	34.25	34.25	33.50	33.50
804	NASDAQ	COKE	Tue, Jul 25, 1995	33.88	34.00	33.50	33.50
803	NASDAQ	COKE	Mon, Jul 24, 1995	34.25	34.50	33.75	33.75
802	NASDAQ	COKE	Fri, Jul 21, 1995	34.25	34.75	33.25	34.00
801	NASDAQ	COKE	Thu, Jul 20, 1995	33.25	34.25	33.25	33.25
800	NASDAQ	COKE	Wed, Jul 19, 1995	32.50	34.25	32.50	33.25
799	NASDAQ	COKE	Tue, Jul 18, 1995	33.50	33.50	33.50	33.50
798	NASDAQ	COKE	Mon, Jul 17, 1995	32.00	33.50	32.00	33.50
797	NASDAQ	COKE	Fri, Jul 14, 1995	32.00	33.00	32.00	32.00
796	NASDAQ	COKE	Thu, Jul 13, 1995	32.25	32.75	31.50	32.75
795	NASDAQ	COKE	Wed, Jul 12, 1995	31.25	32.25	31.25	32.25
794	NASDAQ	COKE	Tue, Jul 11, 1995	32.25	32.25	31.25	31.25
793	NASDAQ	COKE	Mon, Jul 10, 1995	31.25	32.25	31.25	32.25
792	NASDAQ	COKE	Fri, Jul 7, 1995	31.50	31.75	31.50	31.50
791	NASDAQ	COKE	Thu, Jul 6, 1995	31.50	32.25	31.50	31.63
790	NASDAQ	COKE	Wed, Jul 5, 1995	31.00	32.00	31.00	31.75
789	NASDAQ	COKE	Mon, Jul 3, 1995	31.00	31.00	31.00	31.00
788	NASDAQ	COKE	Fri, Jun 30, 1995	31.75	31.75	31.00	31.00
787	NASDAQ	COKE	Thu, Jun 29, 1995	31.75	31.75	31.75	31.75
786	NASDAQ	COKE	Wed, Jun 28, 1995	31.00	31.03	31.00	31.00
785	NASDAQ	COKE	Tue, Jun 27, 1995	31.13	31.75	31.00	31.75
784	NASDAQ	COKE	Mon, Jun 26, 1995	31.63	32.00	31.50	31.50
783	NASDAQ	COKE	Fri, Jun 23, 1995	31.25	32.00	31.25	31.25
782	NASDAQ	COKE	Thu, Jun 22, 1995	31.50	32.25	31.50	32.00
781	NASDAQ	COKE	Wed, Jun 21, 1995	32.25	32.25	31.50	31.50
780	NASDAQ	COKE	Tue, Jun 20, 1995	32.25	32.25	31.50	31.50
779	NASDAQ	COKE	Mon, Jun 19, 1995	32.00	32.25	31.50	32.25
778	NASDAQ	COKE	Fri, Jun 16, 1995	32.25	32.25	31.50	32.25
777	NASDAQ	COKE	Thu, Jun 15, 1995	31.50	32.25	31.50	32.25
776	NASDAQ	COKE	Wed, Jun 14, 1995	32.25	32.25	31.50	31.50
775	NASDAQ	COKE	Tue, Jun 13, 1995	31.75	31.75	31.50	31.50
774	NASDAQ	COKE	Mon, Jun 12, 1995	32.25	32.25	31.50	32.25
773	NASDAQ	COKE	Fri, Jun 9, 1995	31.75	31.75	31.75	31.75
772	NASDAQ	COKE	Thu, Jun 8, 1995	31.50	32.25	31.50	31.75
771	NASDAQ	COKE	Wed, Jun 7, 1995	31.75	32.00	31.50	32.00
770	NASDAQ	COKE	Tue, Jun 6, 1995	32.00	32.25	31.75	31.75
769	NASDAQ	COKE	Mon, Jun 5, 1995	32.00	32.00	31.50	32.00
768	NASDAQ	COKE	Fri, Jun 2, 1995	31.64	32.13	31.50	32.00
767	NASDAQ	COKE	Thu, Jun 1, 1995	31.75	31.75	31.75	31.75
766	NASDAQ	COKE	Wed, May 31, 1995	32.25	32.25	31.75	32.13
765	NASDAQ	COKE	Tue, May 30, 1995	32.13	32.25	31.75	32.25
764	NASDAQ	COKE	Fri, May 26, 1995	32.00	32.25	32.00	32.25
763	NASDAQ	COKE	Thu, May 25, 1995	32.00	32.00	32.00	32.00
762	NASDAQ	COKE	Wed, May 24, 1995	32.50	32.50	32.00	32.00
761	NASDAQ	COKE	Tue, May 23, 1995	32.75	32.75	32.00	32.38
760	NASDAQ	COKE	Mon, May 22, 1995	32.00	32.75	32.00	32.00
759	NASDAQ	COKE	Fri, May 19, 1995	32.25	32.25	32.00	32.00
758	NASDAQ	COKE	Thu, May 18, 1995	32.75	32.75	32.00	32.00
757	NASDAQ	COKE	Wed, May 17, 1995	32.00	32.75	31.25	32.00
756	NASDAQ	COKE	Tue, May 16, 1995	31.25	31.75	31.25	31.25
755	NASDAQ	COKE	Mon, May 15, 1995	31.25	31.75	31.25	31.25
754	NASDAQ	COKE	Fri, May 12, 1995	31.25	31.75	31.25	31.25
753	NASDAQ	COKE	Thu, May 11, 1995	31.50	31.75	31.25	31.25
752	NASDAQ	COKE	Wed, May 10, 1995	31.25	31.75	31.25	31.63
751	NASDAQ	COKE	Tue, May 9, 1995	31.25	31.75	31.25	31.25
750	NASDAQ	COKE	Mon, May 8, 1995	31.25	31.38	31.25	31.25
749	NASDAQ	COKE	Fri, May 5, 1995	31.50	31.88	31.00	31.25
748	NASDAQ	COKE	Thu, May 4, 1995	31.88	31.88	31.50	31.50
747	NASDAQ	COKE	Wed, May 3, 1995	31.50	31.88	31.50	31.88
746	NASDAQ	COKE	Tue, May 2, 1995	31.88	31.88	31.50	31.50
745	NASDAQ	COKE	Mon, May 1, 1995	31.50	32.00	31.50	31.88
744	NASDAQ	COKE	Fri, Apr 28, 1995	31.50	32.00	31.50	32.00
743	NASDAQ	COKE	Thu, Apr 27, 1995	31.50	32.00	30.75	32.00
742	NASDAQ	COKE	Wed, Apr 26, 1995	30.75	31.50	30.00	30.75
741	NASDAQ	COKE	Tue, Apr 25, 1995	29.75	30.75	29.75	30.63
740	NASDAQ	COKE	Mon, Apr 24, 1995	30.25	30.25	30.00	30.00
739	NASDAQ	COKE	Fri, Apr 21, 1995	30.00	30.25	29.25	30.25
738	NASDAQ	COKE	Thu, Apr 20, 1995	29.25	29.50	29.25	29.38
737	NASDAQ	COKE	Wed, Apr 19, 1995	29.50	29.63	29.25	29.63
736	NASDAQ	COKE	Tue, Apr 18, 1995	29.75	30.00	29.50	30.00
735	NASDAQ	COKE	Mon, Apr 17, 1995	30.00	30.50	30.00	30.00
734	NASDAQ	COKE	Thu, Apr 13, 1995	30.00	30.00	30.00	30.00
733	NASDAQ	COKE	Wed, Apr 12, 1995	30.50	30.50	29.88	30.00
732	NASDAQ	COKE	Tue, Apr 11, 1995	30.50	30.50	29.88	30.38
731	NASDAQ	COKE	Mon, Apr 10, 1995	29.25	30.50	29.25	29.88
730	NASDAQ	COKE	Fri, Apr 7, 1995	29.25	29.75	29.25	29.25
729	NASDAQ	COKE	Thu, Apr 6, 1995	29.75	29.75	29.25	29.75
728	NASDAQ	COKE	Wed, Apr 5, 1995	29.25	29.75	29.25	29.75
727	NASDAQ	COKE	Tue, Apr 4, 1995	29.50	29.50	29.25	29.25
726	NASDAQ	COKE	Mon, Apr 3, 1995	29.25	29.50	29.25	29.25
725	NASDAQ	COKE	Fri, Mar 31, 1995	28.50	29.75	28.50	29.25
724	NASDAQ	COKE	Thu, Mar 30, 1995	28.50	29.00	28.50	28.50
723	NASDAQ	COKE	Wed, Mar 29, 1995	29.00	29.00	28.50	28.50
722	NASDAQ	COKE	Tue, Mar 28, 1995	28.50	28.69	28.50	28.50
721	NASDAQ	COKE	Mon, Mar 27, 1995	29.00	29.25	28.75	29.00
720	NASDAQ	COKE	Fri, Mar 24, 1995	28.75	29.25	28.50	28.75
719	NASDAQ	COKE	Thu, Mar 23, 1995	27.50	28.75	27.50	28.75
718	NASDAQ	COKE	Wed, Mar 22, 1995	28.25	28.25	27.50	28.25
717	NASDAQ	COKE	Tue, Mar 21, 1995	28.25	28.25	27.50	28.25
716	NASDAQ	COKE	Mon, Mar 20, 1995	27.50	28.25	27.50	27.50
715	NASDAQ	COKE	Fri, Mar 17, 1995	27.50	28.25	27.50	28.00
714	NASDAQ	COKE	Thu, Mar 16, 1995	28.25	28.25	27.50	27.50
713	NASDAQ	COKE	Wed, Mar 15, 1995	28.25	28.25	27.50	27.50
712	NASDAQ	COKE	Tue, Mar 14, 1995	27.50	28.25	27.50	27.50
711	NASDAQ	COKE	Mon, Mar 13, 1995	28.25	28.25	27.50	27.75
710	NASDAQ	COKE	Fri, Mar 10, 1995	27.25	27.75	27.25	27.50
709	NASDAQ	COKE	Thu, Mar 9, 1995	27.75	27.75	27.25	27.75
708	NASDAQ	COKE	Wed, Mar 8, 1995	27.25	27.50	27.25	27.25
707	NASDAQ	COKE	Tue, Mar 7, 1995	27.25	27.75	27.25	27.75
706	NASDAQ	COKE	Mon, Mar 6, 1995	27.25	27.75	27.25	27.25
705	NASDAQ	COKE	Fri, Mar 3, 1995	27.75	27.75	27.25	27.25
704	NASDAQ	COKE	Thu, Mar 2, 1995	27.75	27.75	27.75	27.75
703	NASDAQ	COKE	Wed, Mar 1, 1995	27.25	27.75	27.25	27.50
702	NASDAQ	COKE	Tue, Feb 28, 1995	27.25	28.00	27.25	28.00
701	NASDAQ	COKE	Mon, Feb 27, 1995	27.75	27.75	27.25	27.38
700	NASDAQ	COKE	Fri, Feb 24, 1995	27.50	27.75	27.25	27.75
699	NASDAQ	COKE	Thu, Feb 23, 1995	27.50	27.50	27.50	27.50
698	NASDAQ	COKE	Wed, Feb 22, 1995	28.25	28.25	28.25	28.25
697	NASDAQ	COKE	Tue, Feb 21, 1995	27.75	28.50	27.75	28.25
696	NASDAQ	COKE	Fri, Feb 17, 1995	27.50	28.38	27.50	27.75
695	NASDAQ	COKE	Thu, Feb 16, 1995	27.25	28.00	27.25	28.00
694	NASDAQ	COKE	Tue, Feb 14, 1995	27.38	27.38	27.25	27.25
693	NASDAQ	COKE	Mon, Feb 13, 1995	28.00	28.00	27.25	27.25
692	NASDAQ	COKE	Fri, Feb 10, 1995	27.25	28.00	27.25	27.63
691	NASDAQ	COKE	Thu, Feb 9, 1995	27.25	27.25	27.25	27.25
690	NASDAQ	COKE	Wed, Feb 8, 1995	28.00	28.00	27.25	27.38
689	NASDAQ	COKE	Mon, Feb 6, 1995	27.25	28.00	27.25	28.00
688	NASDAQ	COKE	Fri, Feb 3, 1995	28.00	28.00	27.25	27.25
687	NASDAQ	COKE	Wed, Feb 1, 1995	27.25	27.25	27.25	27.25
686	NASDAQ	COKE	Tue, Jan 31, 1995	27.31	27.38	27.25	27.25
685	NASDAQ	COKE	Mon, Jan 30, 1995	28.00	28.00	28.00	28.00
684	NASDAQ	COKE	Thu, Jan 26, 1995	27.25	28.00	27.25	28.00
683	NASDAQ	COKE	Wed, Jan 25, 1995	27.75	27.75	27.75	27.75
682	NASDAQ	COKE	Tue, Jan 24, 1995	27.25	27.75	27.00	27.38
681	NASDAQ	COKE	Mon, Jan 23, 1995	27.50	27.63	27.50	27.50
680	NASDAQ	COKE	Fri, Jan 20, 1995	27.75	28.00	27.50	27.50
679	NASDAQ	COKE	Thu, Jan 19, 1995	28.00	28.50	27.75	28.25
678	NASDAQ	COKE	Wed, Jan 18, 1995	28.00	28.38	27.75	27.75
677	NASDAQ	COKE	Tue, Jan 17, 1995	27.75	28.75	27.75	28.38
676	NASDAQ	COKE	Mon, Jan 16, 1995	27.50	28.50	27.50	28.31
675	NASDAQ	COKE	Fri, Jan 13, 1995	27.50	28.00	27.25	28.00
674	NASDAQ	COKE	Thu, Jan 12, 1995	28.00	28.00	27.50	27.50
673	NASDAQ	COKE	Wed, Jan 11, 1995	27.25	27.63	27.25	27.63
672	NASDAQ	COKE	Tue, Jan 10, 1995	27.75	27.75	27.00	27.75
671	NASDAQ	COKE	Mon, Jan 9, 1995	26.75	27.50	26.75	27.00
670	NASDAQ	COKE	Fri, Jan 6, 1995	26.75	26.75	26.75	26.75
669	NASDAQ	COKE	Thu, Jan 5, 1995	26.25	27.00	26.25	26.75
668	NASDAQ	COKE	Wed, Jan 4, 1995	26.38	26.75	26.25	26.38
667	NASDAQ	COKE	Tue, Jan 3, 1995	26.50	26.75	26.00	26.00
666	NASDAQ	COKE	Fri, Dec 30, 1994	26.00	27.00	26.00	26.50
665	NASDAQ	COKE	Thu, Dec 29, 1994	26.00	26.75	26.00	26.00
664	NASDAQ	COKE	Wed, Dec 28, 1994	26.50	26.50	26.00	26.00
663	NASDAQ	COKE	Tue, Dec 27, 1994	26.00	27.00	25.25	26.50
662	NASDAQ	COKE	Fri, Dec 23, 1994	24.50	25.50	24.50	25.50
661	NASDAQ	COKE	Thu, Dec 22, 1994	24.25	24.63	24.25	24.50
660	NASDAQ	COKE	Wed, Dec 21, 1994	24.25	24.75	24.25	24.25
659	NASDAQ	COKE	Tue, Dec 20, 1994	24.25	24.50	24.25	24.25
658	NASDAQ	COKE	Mon, Dec 19, 1994	24.25	24.75	24.25	24.25
657	NASDAQ	COKE	Fri, Dec 16, 1994	24.75	24.75	24.25	24.63
656	NASDAQ	COKE	Thu, Dec 15, 1994	24.25	24.75	24.25	24.75
655	NASDAQ	COKE	Wed, Dec 14, 1994	24.75	24.75	24.25	24.25
654	NASDAQ	COKE	Tue, Dec 13, 1994	24.25	24.75	24.25	24.75
653	NASDAQ	COKE	Mon, Dec 12, 1994	24.13	24.75	24.00	24.50
652	NASDAQ	COKE	Fri, Dec 9, 1994	24.25	24.75	24.00	24.75
651	NASDAQ	COKE	Thu, Dec 8, 1994	24.25	24.50	24.25	24.38
650	NASDAQ	COKE	Wed, Dec 7, 1994	24.25	24.75	24.00	24.25
649	NASDAQ	COKE	Tue, Dec 6, 1994	24.00	24.38	24.00	24.13
648	NASDAQ	COKE	Mon, Dec 5, 1994	24.00	24.75	24.00	24.75
647	NASDAQ	COKE	Fri, Dec 2, 1994	24.00	24.75	24.00	24.00
646	NASDAQ	COKE	Thu, Dec 1, 1994	24.00	24.75	24.00	24.38
645	NASDAQ	COKE	Wed, Nov 30, 1994	24.00	24.75	24.00	24.75
644	NASDAQ	COKE	Tue, Nov 29, 1994	24.00	24.75	24.00	24.13
643	NASDAQ	COKE	Mon, Nov 28, 1994	24.75	24.75	24.00	24.00
642	NASDAQ	COKE	Fri, Nov 25, 1994	24.00	24.75	24.00	24.00
641	NASDAQ	COKE	Wed, Nov 23, 1994	24.50	24.75	24.00	24.75
640	NASDAQ	COKE	Tue, Nov 22, 1994	24.75	25.00	24.25	24.75
639	NASDAQ	COKE	Mon, Nov 21, 1994	25.00	25.50	24.75	25.00
638	NASDAQ	COKE	Fri, Nov 18, 1994	25.00	25.50	25.00	25.00
637	NASDAQ	COKE	Thu, Nov 17, 1994	25.75	25.75	25.00	25.00
636	NASDAQ	COKE	Wed, Nov 16, 1994	25.00	25.13	25.00	25.00
635	NASDAQ	COKE	Tue, Nov 15, 1994	25.63	25.75	25.00	25.00
634	NASDAQ	COKE	Mon, Nov 14, 1994	26.00	26.00	25.50	25.50
633	NASDAQ	COKE	Fri, Nov 11, 1994	26.25	26.25	25.50	25.50
632	NASDAQ	COKE	Thu, Nov 10, 1994	26.25	26.25	25.50	25.50
631	NASDAQ	COKE	Wed, Nov 9, 1994	25.50	26.00	25.50	26.00
630	NASDAQ	COKE	Tue, Nov 8, 1994	25.88	26.25	25.50	26.25
629	NASDAQ	COKE	Mon, Nov 7, 1994	25.50	26.25	25.50	25.75
628	NASDAQ	COKE	Fri, Nov 4, 1994	26.25	26.25	25.50	26.25
627	NASDAQ	COKE	Thu, Nov 3, 1994	26.00	26.25	26.00	26.25
626	NASDAQ	COKE	Wed, Nov 2, 1994	26.50	26.50	26.00	26.50
625	NASDAQ	COKE	Tue, Nov 1, 1994	26.00	26.50	26.00	26.00
624	NASDAQ	COKE	Mon, Oct 31, 1994	26.25	26.75	26.00	26.75
623	NASDAQ	COKE	Fri, Oct 28, 1994	26.38	26.75	26.25	26.25
622	NASDAQ	COKE	Thu, Oct 27, 1994	27.25	27.25	26.25	26.50
621	NASDAQ	COKE	Wed, Oct 26, 1994	27.50	28.25	27.25	27.75
620	NASDAQ	COKE	Tue, Oct 25, 1994	27.25	28.00	27.25	27.25
619	NASDAQ	COKE	Mon, Oct 24, 1994	27.25	27.38	27.25	27.25
618	NASDAQ	COKE	Fri, Oct 21, 1994	28.00	28.00	27.25	27.25
617	NASDAQ	COKE	Thu, Oct 20, 1994	27.25	27.25	27.25	27.25
616	NASDAQ	COKE	Wed, Oct 19, 1994	27.75	27.75	27.25	27.25
615	NASDAQ	COKE	Tue, Oct 18, 1994	27.25	27.75	27.25	27.25
614	NASDAQ	COKE	Fri, Oct 14, 1994	28.03	28.03	27.25	27.50
613	NASDAQ	COKE	Thu, Oct 13, 1994	27.00	27.75	27.00	27.50
612	NASDAQ	COKE	Wed, Oct 12, 1994	27.00	27.00	27.00	27.00
611	NASDAQ	COKE	Tue, Oct 11, 1994	27.50	27.50	27.00	27.00
610	NASDAQ	COKE	Mon, Oct 10, 1994	27.25	28.00	27.00	27.00
609	NASDAQ	COKE	Fri, Oct 7, 1994	27.25	28.00	27.25	28.00
608	NASDAQ	COKE	Thu, Oct 6, 1994	27.25	28.00	27.25	27.25
607	NASDAQ	COKE	Wed, Oct 5, 1994	28.25	28.25	27.25	27.50
606	NASDAQ	COKE	Tue, Oct 4, 1994	28.75	29.00	28.00	28.00
605	NASDAQ	COKE	Mon, Oct 3, 1994	28.75	29.75	28.75	29.75
604	NASDAQ	COKE	Fri, Sep 30, 1994	29.00	29.50	28.75	28.75
603	NASDAQ	COKE	Thu, Sep 29, 1994	29.13	29.75	28.75	29.25
602	NASDAQ	COKE	Wed, Sep 28, 1994	29.75	30.25	29.25	29.25
601	NASDAQ	COKE	Tue, Sep 27, 1994	28.75	29.50	28.75	29.13
600	NASDAQ	COKE	Mon, Sep 26, 1994	28.38	28.50	27.75	28.25
599	NASDAQ	COKE	Fri, Sep 23, 1994	28.25	28.25	27.75	28.25
598	NASDAQ	COKE	Thu, Sep 22, 1994	27.75	28.25	27.75	28.00
597	NASDAQ	COKE	Wed, Sep 21, 1994	28.25	29.00	28.00	28.00
596	NASDAQ	COKE	Tue, Sep 20, 1994	29.00	29.00	28.25	28.31
595	NASDAQ	COKE	Mon, Sep 19, 1994	28.25	29.00	28.25	29.00
594	NASDAQ	COKE	Fri, Sep 16, 1994	28.25	29.00	28.25	28.50
593	NASDAQ	COKE	Thu, Sep 15, 1994	28.50	29.00	28.50	28.50
592	NASDAQ	COKE	Wed, Sep 14, 1994	29.00	29.00	28.50	28.50
591	NASDAQ	COKE	Tue, Sep 13, 1994	28.50	29.00	28.50	29.00
590	NASDAQ	COKE	Mon, Sep 12, 1994	29.00	29.00	28.50	29.00
589	NASDAQ	COKE	Fri, Sep 9, 1994	28.50	29.00	28.50	29.00
588	NASDAQ	COKE	Thu, Sep 8, 1994	29.00	29.25	28.50	28.50
587	NASDAQ	COKE	Wed, Sep 7, 1994	29.00	29.00	28.50	28.50
586	NASDAQ	COKE	Tue, Sep 6, 1994	29.00	29.25	28.50	28.50
585	NASDAQ	COKE	Fri, Sep 2, 1994	29.00	29.00	28.50	28.50
584	NASDAQ	COKE	Thu, Sep 1, 1994	28.50	29.00	28.50	29.00
583	NASDAQ	COKE	Wed, Aug 31, 1994	29.00	29.00	28.50	28.50
582	NASDAQ	COKE	Tue, Aug 30, 1994	29.25	29.25	28.25	29.00
581	NASDAQ	COKE	Mon, Aug 29, 1994	30.00	30.00	29.00	29.00
580	NASDAQ	COKE	Fri, Aug 26, 1994	30.00	30.75	30.00	30.13
579	NASDAQ	COKE	Thu, Aug 25, 1994	31.00	31.00	30.25	30.50
578	NASDAQ	COKE	Wed, Aug 24, 1994	30.25	31.00	30.25	30.75
577	NASDAQ	COKE	Tue, Aug 23, 1994	29.75	30.75	29.00	30.75
576	NASDAQ	COKE	Mon, Aug 22, 1994	29.75	29.75	29.75	29.75
575	NASDAQ	COKE	Fri, Aug 19, 1994	29.00	29.75	28.50	29.50
574	NASDAQ	COKE	Thu, Aug 18, 1994	28.75	28.75	28.00	28.00
573	NASDAQ	COKE	Wed, Aug 17, 1994	28.00	28.38	28.00	28.00
572	NASDAQ	COKE	Tue, Aug 16, 1994	28.75	28.75	28.00	28.75
571	NASDAQ	COKE	Mon, Aug 15, 1994	28.00	28.75	28.00	28.00
570	NASDAQ	COKE	Fri, Aug 12, 1994	28.00	28.75	28.00	28.75
569	NASDAQ	COKE	Thu, Aug 11, 1994	28.75	28.75	28.00	28.75
568	NASDAQ	COKE	Wed, Aug 10, 1994	28.50	28.75	28.00	28.75
567	NASDAQ	COKE	Tue, Aug 9, 1994	27.78	28.50	27.75	28.50
566	NASDAQ	COKE	Mon, Aug 8, 1994	27.75	28.50	27.75	27.75
565	NASDAQ	COKE	Fri, Aug 5, 1994	28.50	28.50	27.75	28.50
564	NASDAQ	COKE	Thu, Aug 4, 1994	28.50	28.50	27.88	28.50
563	NASDAQ	COKE	Wed, Aug 3, 1994	28.50	28.50	28.06	28.50
562	NASDAQ	COKE	Tue, Aug 2, 1994	27.75	28.50	27.75	28.50
561	NASDAQ	COKE	Mon, Aug 1, 1994	28.50	28.50	27.75	27.75
560	NASDAQ	COKE	Fri, Jul 29, 1994	28.75	28.75	28.00	28.13
559	NASDAQ	COKE	Thu, Jul 28, 1994	28.00	28.75	28.00	28.75
558	NASDAQ	COKE	Wed, Jul 27, 1994	28.00	28.00	28.00	28.00
557	NASDAQ	COKE	Tue, Jul 26, 1994	27.75	28.75	27.75	28.00
556	NASDAQ	COKE	Mon, Jul 25, 1994	27.75	28.50	27.75	28.00
555	NASDAQ	COKE	Fri, Jul 22, 1994	27.75	28.50	27.75	28.50
554	NASDAQ	COKE	Thu, Jul 21, 1994	28.50	28.50	28.13	28.13
553	NASDAQ	COKE	Wed, Jul 20, 1994	28.50	28.50	27.75	28.50
552	NASDAQ	COKE	Tue, Jul 19, 1994	27.75	28.50	27.75	27.88
551	NASDAQ	COKE	Mon, Jul 18, 1994	27.50	28.25	27.50	27.88
550	NASDAQ	COKE	Fri, Jul 15, 1994	28.00	28.00	27.50	27.50
549	NASDAQ	COKE	Thu, Jul 14, 1994	28.75	28.75	27.75	28.00
548	NASDAQ	COKE	Wed, Jul 13, 1994	28.00	28.75	28.00	28.75
547	NASDAQ	COKE	Tue, Jul 12, 1994	28.25	28.75	28.00	28.00
546	NASDAQ	COKE	Mon, Jul 11, 1994	27.50	27.75	27.00	27.75
545	NASDAQ	COKE	Fri, Jul 8, 1994	27.50	27.50	27.00	27.00
544	NASDAQ	COKE	Thu, Jul 7, 1994	27.75	27.75	26.75	27.00
543	NASDAQ	COKE	Wed, Jul 6, 1994	28.00	28.25	27.50	28.25
542	NASDAQ	COKE	Tue, Jul 5, 1994	27.50	28.25	27.50	28.25
541	NASDAQ	COKE	Fri, Jul 1, 1994	27.50	28.25	27.50	28.25
540	NASDAQ	COKE	Thu, Jun 30, 1994	27.50	27.75	27.50	27.50
539	NASDAQ	COKE	Wed, Jun 29, 1994	28.50	28.50	27.50	27.50
538	NASDAQ	COKE	Tue, Jun 28, 1994	27.88	28.00	27.50	27.50
537	NASDAQ	COKE	Mon, Jun 27, 1994	27.50	28.25	27.50	28.25
536	NASDAQ	COKE	Fri, Jun 24, 1994	28.25	28.25	27.50	27.50
535	NASDAQ	COKE	Thu, Jun 23, 1994	28.00	28.25	27.75	27.75
534	NASDAQ	COKE	Wed, Jun 22, 1994	27.50	28.25	27.50	28.25
533	NASDAQ	COKE	Tue, Jun 21, 1994	27.50	28.25	27.50	27.50
532	NASDAQ	COKE	Mon, Jun 20, 1994	27.50	28.25	27.50	28.25
531	NASDAQ	COKE	Fri, Jun 17, 1994	28.50	28.50	27.50	28.50
530	NASDAQ	COKE	Thu, Jun 16, 1994	28.50	28.50	27.50	28.50
529	NASDAQ	COKE	Wed, Jun 15, 1994	28.50	28.50	28.50	28.50
528	NASDAQ	COKE	Tue, Jun 14, 1994	28.00	28.00	27.50	28.00
527	NASDAQ	COKE	Mon, Jun 13, 1994	28.00	28.00	27.75	28.00
526	NASDAQ	COKE	Fri, Jun 10, 1994	28.00	28.00	27.50	27.75
525	NASDAQ	COKE	Thu, Jun 9, 1994	28.00	28.00	27.50	27.75
524	NASDAQ	COKE	Wed, Jun 8, 1994	28.00	28.00	27.50	27.63
523	NASDAQ	COKE	Tue, Jun 7, 1994	28.00	28.00	27.25	27.75
522	NASDAQ	COKE	Mon, Jun 6, 1994	28.00	28.00	27.25	27.63
521	NASDAQ	COKE	Fri, Jun 3, 1994	27.50	28.75	27.50	27.88
520	NASDAQ	COKE	Thu, Jun 2, 1994	26.50	27.25	26.25	27.25
519	NASDAQ	COKE	Wed, Jun 1, 1994	26.50	26.50	26.00	26.50
518	NASDAQ	COKE	Tue, May 31, 1994	25.75	26.50	25.75	26.50
517	NASDAQ	COKE	Fri, May 27, 1994	26.50	26.50	26.00	26.00
516	NASDAQ	COKE	Thu, May 26, 1994	25.75	26.25	25.50	26.25
515	NASDAQ	COKE	Wed, May 25, 1994	24.75	26.00	24.75	25.75
514	NASDAQ	COKE	Tue, May 24, 1994	25.25	25.25	24.50	24.88
513	NASDAQ	COKE	Mon, May 23, 1994	24.75	25.25	24.50	25.25
512	NASDAQ	COKE	Fri, May 20, 1994	24.75	24.75	24.25	24.50
511	NASDAQ	COKE	Thu, May 19, 1994	24.75	24.75	24.50	24.75
510	NASDAQ	COKE	Wed, May 18, 1994	24.50	24.75	24.25	24.50
509	NASDAQ	COKE	Tue, May 17, 1994	24.75	24.75	24.00	24.75
508	NASDAQ	COKE	Mon, May 16, 1994	24.75	24.75	24.25	24.75
507	NASDAQ	COKE	Fri, May 13, 1994	24.25	24.75	24.25	24.50
506	NASDAQ	COKE	Thu, May 12, 1994	24.50	25.25	24.25	24.50
505	NASDAQ	COKE	Wed, May 11, 1994	24.00	25.25	24.00	25.00
504	NASDAQ	COKE	Tue, May 10, 1994	25.50	25.50	24.50	24.50
503	NASDAQ	COKE	Mon, May 9, 1994	25.00	25.50	24.75	24.75
502	NASDAQ	COKE	Fri, May 6, 1994	26.75	27.00	25.75	25.88
501	NASDAQ	COKE	Thu, May 5, 1994	27.25	27.25	26.66	27.25
500	NASDAQ	COKE	Wed, May 4, 1994	27.25	27.25	26.75	27.00
499	NASDAQ	COKE	Tue, May 3, 1994	27.50	27.50	26.50	27.25
498	NASDAQ	COKE	Mon, May 2, 1994	27.25	27.50	26.75	26.75
497	NASDAQ	COKE	Fri, Apr 29, 1994	27.25	27.25	26.50	27.25
496	NASDAQ	COKE	Thu, Apr 28, 1994	27.25	27.25	26.50	26.50
495	NASDAQ	COKE	Tue, Apr 26, 1994	26.50	27.25	26.50	26.88
494	NASDAQ	COKE	Mon, Apr 25, 1994	27.00	27.38	26.75	27.25
493	NASDAQ	COKE	Fri, Apr 22, 1994	27.25	27.75	27.25	27.75
492	NASDAQ	COKE	Thu, Apr 21, 1994	27.50	28.25	27.25	27.25
491	NASDAQ	COKE	Wed, Apr 20, 1994	28.75	28.75	27.50	28.25
490	NASDAQ	COKE	Tue, Apr 19, 1994	29.25	29.25	28.25	28.50
489	NASDAQ	COKE	Mon, Apr 18, 1994	29.75	29.75	28.75	28.75
488	NASDAQ	COKE	Fri, Apr 15, 1994	29.25	30.00	29.00	29.75
487	NASDAQ	COKE	Thu, Apr 14, 1994	30.00	30.00	29.25	29.50
486	NASDAQ	COKE	Wed, Apr 13, 1994	29.25	30.25	29.25	29.56
485	NASDAQ	COKE	Tue, Apr 12, 1994	29.75	29.75	29.00	29.75
484	NASDAQ	COKE	Mon, Apr 11, 1994	29.00	30.00	29.00	29.00
483	NASDAQ	COKE	Fri, Apr 8, 1994	29.75	30.00	29.00	29.75
482	NASDAQ	COKE	Thu, Apr 7, 1994	29.25	29.75	29.25	29.75
481	NASDAQ	COKE	Wed, Apr 6, 1994	29.00	29.25	28.25	29.25
480	NASDAQ	COKE	Tue, Apr 5, 1994	27.50	28.50	27.50	28.50
479	NASDAQ	COKE	Mon, Apr 4, 1994	27.50	28.25	27.50	27.75
478	NASDAQ	COKE	Thu, Mar 31, 1994	28.25	28.25	27.25	28.00
477	NASDAQ	COKE	Wed, Mar 30, 1994	28.00	28.00	27.25	27.25
476	NASDAQ	COKE	Tue, Mar 29, 1994	29.00	29.25	27.00	27.88
475	NASDAQ	COKE	Mon, Mar 28, 1994	30.13	30.50	29.38	29.38
474	NASDAQ	COKE	Fri, Mar 25, 1994	30.75	30.75	30.00	30.00
473	NASDAQ	COKE	Thu, Mar 24, 1994	30.00	31.00	30.00	30.75
472	NASDAQ	COKE	Wed, Mar 23, 1994	30.75	31.00	30.00	30.50
471	NASDAQ	COKE	Tue, Mar 22, 1994	30.00	30.75	29.88	30.00
470	NASDAQ	COKE	Mon, Mar 21, 1994	31.50	31.50	30.00	30.00
469	NASDAQ	COKE	Fri, Mar 18, 1994	31.25	32.00	31.00	31.75
468	NASDAQ	COKE	Thu, Mar 17, 1994	32.00	32.00	31.25	31.25
467	NASDAQ	COKE	Wed, Mar 16, 1994	32.00	32.00	31.25	31.50
466	NASDAQ	COKE	Tue, Mar 15, 1994	31.50	32.00	31.25	31.75
465	NASDAQ	COKE	Mon, Mar 14, 1994	32.00	32.75	31.00	31.25
464	NASDAQ	COKE	Fri, Mar 11, 1994	32.00	33.00	32.00	32.75
463	NASDAQ	COKE	Thu, Mar 10, 1994	33.00	33.00	32.25	32.50
462	NASDAQ	COKE	Wed, Mar 9, 1994	32.50	33.00	32.13	32.63
461	NASDAQ	COKE	Tue, Mar 8, 1994	32.50	32.50	31.75	31.75
460	NASDAQ	COKE	Mon, Mar 7, 1994	32.50	32.50	31.75	32.50
459	NASDAQ	COKE	Fri, Mar 4, 1994	32.50	32.50	31.75	32.13
458	NASDAQ	COKE	Thu, Mar 3, 1994	32.25	32.50	31.50	31.75
457	NASDAQ	COKE	Wed, Mar 2, 1994	31.50	32.50	31.50	31.50
456	NASDAQ	COKE	Tue, Mar 1, 1994	32.75	32.75	31.75	32.50
455	NASDAQ	COKE	Mon, Feb 28, 1994	32.00	32.75	32.00	32.75
454	NASDAQ	COKE	Fri, Feb 25, 1994	31.50	32.00	31.00	31.75
453	NASDAQ	COKE	Thu, Feb 24, 1994	32.50	32.75	31.75	32.00
452	NASDAQ	COKE	Wed, Feb 23, 1994	32.00	33.00	32.00	32.50
451	NASDAQ	COKE	Tue, Feb 22, 1994	30.75	32.75	30.25	32.38
450	NASDAQ	COKE	Fri, Feb 18, 1994	31.50	31.75	28.63	30.00
449	NASDAQ	COKE	Thu, Feb 17, 1994	33.50	33.50	31.13	31.13
448	NASDAQ	COKE	Wed, Feb 16, 1994	33.00	33.50	32.50	33.50
447	NASDAQ	COKE	Tue, Feb 15, 1994	32.75	32.75	31.75	32.75
446	NASDAQ	COKE	Mon, Feb 14, 1994	33.00	33.75	32.00	32.00
445	NASDAQ	COKE	Fri, Feb 11, 1994	33.00	33.75	33.00	33.00
444	NASDAQ	COKE	Thu, Feb 10, 1994	33.25	33.75	33.00	33.00
443	NASDAQ	COKE	Wed, Feb 9, 1994	34.00	34.00	33.50	33.63
442	NASDAQ	COKE	Tue, Feb 8, 1994	33.75	34.00	33.50	33.50
441	NASDAQ	COKE	Mon, Feb 7, 1994	33.50	34.00	33.00	33.50
440	NASDAQ	COKE	Fri, Feb 4, 1994	34.88	35.50	34.50	34.50
439	NASDAQ	COKE	Thu, Feb 3, 1994	35.50	35.50	34.75	35.50
438	NASDAQ	COKE	Wed, Feb 2, 1994	35.00	35.50	35.00	35.00
437	NASDAQ	COKE	Tue, Feb 1, 1994	35.25	35.50	34.75	35.00
436	NASDAQ	COKE	Mon, Jan 31, 1994	34.75	35.50	34.75	35.00
435	NASDAQ	COKE	Fri, Jan 28, 1994	34.75	35.50	34.75	35.00
434	NASDAQ	COKE	Thu, Jan 27, 1994	36.25	36.25	34.25	34.75
433	NASDAQ	COKE	Wed, Jan 26, 1994	36.25	37.00	36.25	37.00
432	NASDAQ	COKE	Tue, Jan 25, 1994	36.75	37.00	36.25	36.25
431	NASDAQ	COKE	Mon, Jan 24, 1994	36.25	37.25	35.75	36.88
430	NASDAQ	COKE	Fri, Jan 21, 1994	35.75	36.25	35.75	36.25
429	NASDAQ	COKE	Thu, Jan 20, 1994	36.00	36.25	35.75	36.25
428	NASDAQ	COKE	Wed, Jan 19, 1994	36.00	36.25	35.75	35.75
427	NASDAQ	COKE	Tue, Jan 18, 1994	35.75	36.50	35.75	35.88
426	NASDAQ	COKE	Mon, Jan 17, 1994	35.25	36.25	35.25	35.75
425	NASDAQ	COKE	Fri, Jan 14, 1994	34.25	35.75	34.25	35.75
424	NASDAQ	COKE	Thu, Jan 13, 1994	34.00	34.75	34.00	34.25
423	NASDAQ	COKE	Wed, Jan 12, 1994	34.25	34.75	34.25	34.38
422	NASDAQ	COKE	Tue, Jan 11, 1994	34.75	34.75	34.00	34.75
421	NASDAQ	COKE	Mon, Jan 10, 1994	33.25	35.25	33.25	35.00
420	NASDAQ	COKE	Fri, Jan 7, 1994	33.75	34.25	32.50	33.25
419	NASDAQ	COKE	Thu, Jan 6, 1994	33.50	34.25	33.25	33.75
418	NASDAQ	COKE	Wed, Jan 5, 1994	36.50	36.50	34.00	34.50
417	NASDAQ	COKE	Tue, Jan 4, 1994	37.00	37.00	36.25	36.50
416	NASDAQ	COKE	Mon, Jan 3, 1994	36.50	37.00	36.25	36.25
415	NASDAQ	COKE	Fri, Dec 31, 1993	36.50	37.00	36.50	36.50
414	NASDAQ	COKE	Thu, Dec 30, 1993	37.00	37.00	36.25	36.50
413	NASDAQ	COKE	Wed, Dec 29, 1993	36.25	37.00	36.25	36.50
412	NASDAQ	COKE	Tue, Dec 28, 1993	37.00	37.00	36.25	36.25
411	NASDAQ	COKE	Mon, Dec 27, 1993	36.25	37.00	36.25	36.50
410	NASDAQ	COKE	Thu, Dec 23, 1993	36.25	37.00	36.25	36.25
409	NASDAQ	COKE	Wed, Dec 22, 1993	36.75	37.50	36.25	37.00
408	NASDAQ	COKE	Tue, Dec 21, 1993	37.75	37.75	36.75	37.50
407	NASDAQ	COKE	Mon, Dec 20, 1993	38.00	38.25	37.25	37.25
406	NASDAQ	COKE	Fri, Dec 17, 1993	39.25	39.25	37.50	38.00
405	NASDAQ	COKE	Thu, Dec 16, 1993	38.75	39.25	38.75	39.25
404	NASDAQ	COKE	Wed, Dec 15, 1993	39.00	39.25	38.75	38.75
403	NASDAQ	COKE	Tue, Dec 14, 1993	39.25	39.25	38.75	38.75
402	NASDAQ	COKE	Mon, Dec 13, 1993	39.25	39.25	38.75	39.25
401	NASDAQ	COKE	Fri, Dec 10, 1993	39.25	39.25	38.50	38.50
400	NASDAQ	COKE	Thu, Dec 9, 1993	38.25	39.25	38.25	38.50
399	NASDAQ	COKE	Wed, Dec 8, 1993	38.25	39.00	38.25	38.25
398	NASDAQ	COKE	Tue, Dec 7, 1993	38.25	39.25	38.25	38.75
397	NASDAQ	COKE	Mon, Dec 6, 1993	39.25	39.25	38.25	39.25
396	NASDAQ	COKE	Fri, Dec 3, 1993	39.50	39.50	38.50	38.88
395	NASDAQ	COKE	Thu, Dec 2, 1993	39.75	39.75	38.50	38.50
394	NASDAQ	COKE	Wed, Dec 1, 1993	39.25	39.75	39.25	39.75
393	NASDAQ	COKE	Tue, Nov 30, 1993	40.00	40.00	39.00	39.25
392	NASDAQ	COKE	Mon, Nov 29, 1993	41.00	41.50	39.50	39.50
391	NASDAQ	COKE	Fri, Nov 26, 1993	37.00	39.75	37.00	39.75
390	NASDAQ	COKE	Wed, Nov 24, 1993	36.50	37.25	36.25	37.00
389	NASDAQ	COKE	Tue, Nov 23, 1993	36.25	36.50	35.50	36.50
388	NASDAQ	COKE	Mon, Nov 22, 1993	35.50	36.25	35.50	35.50
387	NASDAQ	COKE	Fri, Nov 19, 1993	36.50	36.50	36.13	36.25
386	NASDAQ	COKE	Thu, Nov 18, 1993	36.25	37.00	36.00	36.00
385	NASDAQ	COKE	Wed, Nov 17, 1993	36.50	37.00	36.00	37.00
384	NASDAQ	COKE	Tue, Nov 16, 1993	36.75	36.75	36.00	36.50
383	NASDAQ	COKE	Mon, Nov 15, 1993	37.50	37.50	36.00	36.00
382	NASDAQ	COKE	Fri, Nov 12, 1993	36.50	37.50	36.50	37.50
381	NASDAQ	COKE	Thu, Nov 11, 1993	36.75	37.25	36.50	36.75
380	NASDAQ	COKE	Wed, Nov 10, 1993	35.00	37.00	34.75	36.75
379	NASDAQ	COKE	Tue, Nov 9, 1993	34.50	35.00	34.00	34.50
378	NASDAQ	COKE	Mon, Nov 8, 1993	33.50	34.25	33.50	34.25
377	NASDAQ	COKE	Fri, Nov 5, 1993	34.50	34.75	33.50	34.00
376	NASDAQ	COKE	Thu, Nov 4, 1993	36.50	36.50	35.00	35.13
375	NASDAQ	COKE	Wed, Nov 3, 1993	37.00	37.00	36.00	36.00
374	NASDAQ	COKE	Tue, Nov 2, 1993	37.00	37.00	36.50	37.00
373	NASDAQ	COKE	Mon, Nov 1, 1993	37.00	37.00	36.50	36.63
372	NASDAQ	COKE	Fri, Oct 29, 1993	36.25	37.00	36.25	37.00
371	NASDAQ	COKE	Thu, Oct 28, 1993	37.00	37.00	36.25	37.00
370	NASDAQ	COKE	Wed, Oct 27, 1993	36.25	37.00	36.25	36.63
369	NASDAQ	COKE	Tue, Oct 26, 1993	37.25	37.25	36.25	36.25
368	NASDAQ	COKE	Mon, Oct 25, 1993	34.00	37.00	34.00	36.63
367	NASDAQ	COKE	Fri, Oct 22, 1993	33.25	33.75	33.25	33.50
366	NASDAQ	COKE	Thu, Oct 21, 1993	33.50	34.25	33.50	33.50
365	NASDAQ	COKE	Wed, Oct 20, 1993	34.50	34.50	33.75	33.75
364	NASDAQ	COKE	Tue, Oct 19, 1993	33.75	34.50	33.75	34.50
363	NASDAQ	COKE	Mon, Oct 18, 1993	33.75	34.50	33.75	33.75
362	NASDAQ	COKE	Fri, Oct 15, 1993	34.50	34.50	33.75	33.75
361	NASDAQ	COKE	Thu, Oct 14, 1993	34.50	34.50	34.00	34.25
360	NASDAQ	COKE	Wed, Oct 13, 1993	34.25	34.50	33.75	34.50
359	NASDAQ	COKE	Tue, Oct 12, 1993	33.75	34.50	33.75	34.25
358	NASDAQ	COKE	Mon, Oct 11, 1993	34.50	34.50	33.75	34.00
357	NASDAQ	COKE	Fri, Oct 8, 1993	34.25	34.50	33.75	34.50
356	NASDAQ	COKE	Thu, Oct 7, 1993	33.75	34.50	33.75	33.75
355	NASDAQ	COKE	Wed, Oct 6, 1993	33.75	34.50	33.75	33.75
354	NASDAQ	COKE	Tue, Oct 5, 1993	34.00	34.63	34.00	34.00
353	NASDAQ	COKE	Mon, Oct 4, 1993	34.00	34.75	34.00	34.75
352	NASDAQ	COKE	Fri, Oct 1, 1993	34.00	34.75	34.00	34.00
351	NASDAQ	COKE	Thu, Sep 30, 1993	35.25	35.25	34.25	34.25
350	NASDAQ	COKE	Wed, Sep 29, 1993	34.25	35.00	34.25	35.00
349	NASDAQ	COKE	Tue, Sep 28, 1993	34.00	34.50	34.00	34.50
348	NASDAQ	COKE	Mon, Sep 27, 1993	34.00	34.50	34.00	34.00
347	NASDAQ	COKE	Fri, Sep 24, 1993	33.75	34.75	33.25	34.00
346	NASDAQ	COKE	Thu, Sep 23, 1993	34.00	34.00	33.25	33.25
345	NASDAQ	COKE	Wed, Sep 22, 1993	32.75	34.00	32.00	33.50
344	NASDAQ	COKE	Tue, Sep 21, 1993	34.00	34.50	31.25	32.75
343	NASDAQ	COKE	Mon, Sep 20, 1993	35.25	35.25	34.25	34.50
342	NASDAQ	COKE	Fri, Sep 17, 1993	35.25	35.50	34.75	35.25
341	NASDAQ	COKE	Thu, Sep 16, 1993	34.50	35.00	33.75	35.00
340	NASDAQ	COKE	Wed, Sep 15, 1993	33.75	34.50	33.50	34.50
339	NASDAQ	COKE	Tue, Sep 14, 1993	33.25	33.75	32.75	33.75
338	NASDAQ	COKE	Mon, Sep 13, 1993	32.50	33.50	31.75	33.25
337	NASDAQ	COKE	Fri, Sep 10, 1993	32.38	32.50	31.75	32.50
336	NASDAQ	COKE	Thu, Sep 9, 1993	30.50	32.50	30.00	32.25
335	NASDAQ	COKE	Wed, Sep 8, 1993	30.38	30.75	30.00	30.63
334	NASDAQ	COKE	Tue, Sep 7, 1993	30.25	31.00	30.00	30.00
333	NASDAQ	COKE	Fri, Sep 3, 1993	30.25	30.75	30.25	30.75
332	NASDAQ	COKE	Thu, Sep 2, 1993	31.00	31.00	30.00	30.00
331	NASDAQ	COKE	Wed, Sep 1, 1993	30.25	31.00	30.25	30.75
330	NASDAQ	COKE	Tue, Aug 31, 1993	29.25	30.00	29.25	29.50
329	NASDAQ	COKE	Mon, Aug 30, 1993	30.00	30.00	29.25	29.25
328	NASDAQ	COKE	Fri, Aug 27, 1993	30.00	30.00	29.25	29.63
327	NASDAQ	COKE	Thu, Aug 26, 1993	29.25	30.00	29.25	30.00
326	NASDAQ	COKE	Wed, Aug 25, 1993	29.75	30.00	29.25	29.25
325	NASDAQ	COKE	Tue, Aug 24, 1993	30.25	30.25	29.75	29.75
324	NASDAQ	COKE	Mon, Aug 23, 1993	29.75	30.00	29.75	30.00
323	NASDAQ	COKE	Fri, Aug 20, 1993	29.75	30.50	29.75	30.50
322	NASDAQ	COKE	Thu, Aug 19, 1993	29.75	30.50	29.75	29.75
321	NASDAQ	COKE	Wed, Aug 18, 1993	30.50	31.25	29.75	30.50
320	NASDAQ	COKE	Tue, Aug 17, 1993	29.38	31.25	29.00	30.50
319	NASDAQ	COKE	Mon, Aug 16, 1993	29.25	29.50	28.50	28.75
318	NASDAQ	COKE	Fri, Aug 13, 1993	29.13	29.13	28.50	29.00
317	NASDAQ	COKE	Thu, Aug 12, 1993	30.00	30.00	28.50	28.50
316	NASDAQ	COKE	Wed, Aug 11, 1993	29.50	30.00	29.50	29.50
315	NASDAQ	COKE	Tue, Aug 10, 1993	29.25	30.00	29.25	30.00
314	NASDAQ	COKE	Mon, Aug 9, 1993	29.25	30.00	29.25	29.63
313	NASDAQ	COKE	Fri, Aug 6, 1993	29.25	30.00	29.25	30.00
312	NASDAQ	COKE	Thu, Aug 5, 1993	30.00	30.00	29.25	29.25
311	NASDAQ	COKE	Wed, Aug 4, 1993	29.75	30.00	29.25	30.00
310	NASDAQ	COKE	Tue, Aug 3, 1993	29.00	29.75	28.25	29.75
309	NASDAQ	COKE	Mon, Aug 2, 1993	28.50	29.00	28.00	28.50
308	NASDAQ	COKE	Fri, Jul 30, 1993	28.75	28.75	28.00	28.00
307	NASDAQ	COKE	Thu, Jul 29, 1993	28.75	28.75	28.00	28.00
306	NASDAQ	COKE	Wed, Jul 28, 1993	28.50	28.75	28.00	28.38
305	NASDAQ	COKE	Tue, Jul 27, 1993	29.00	29.00	28.25	28.38
304	NASDAQ	COKE	Mon, Jul 26, 1993	28.00	28.50	27.50	28.50
303	NASDAQ	COKE	Fri, Jul 23, 1993	27.25	27.75	26.50	27.75
302	NASDAQ	COKE	Thu, Jul 22, 1993	27.25	27.25	26.50	27.25
301	NASDAQ	COKE	Wed, Jul 21, 1993	27.75	27.75	26.50	26.50
300	NASDAQ	COKE	Tue, Jul 20, 1993	28.25	28.25	27.00	27.50
299	NASDAQ	COKE	Mon, Jul 19, 1993	28.50	28.75	28.00	28.00
298	NASDAQ	COKE	Fri, Jul 16, 1993	28.50	29.00	28.00	28.38
297	NASDAQ	COKE	Thu, Jul 15, 1993	28.75	29.00	28.50	28.50
296	NASDAQ	COKE	Wed, Jul 14, 1993	29.75	29.75	28.50	29.00
295	NASDAQ	COKE	Tue, Jul 13, 1993	28.50	30.75	28.50	29.75
294	NASDAQ	COKE	Mon, Jul 12, 1993	27.00	28.88	26.75	28.88
293	NASDAQ	COKE	Fri, Jul 9, 1993	26.75	27.00	26.50	26.75
292	NASDAQ	COKE	Thu, Jul 8, 1993	26.25	26.75	26.25	26.63
291	NASDAQ	COKE	Wed, Jul 7, 1993	26.75	26.75	26.25	26.25
290	NASDAQ	COKE	Tue, Jul 6, 1993	27.00	27.00	26.25	26.25
289	NASDAQ	COKE	Fri, Jul 2, 1993	26.75	27.50	26.25	26.50
288	NASDAQ	COKE	Thu, Jul 1, 1993	24.00	27.75	23.75	27.75
287	NASDAQ	COKE	Wed, Jun 30, 1993	23.25	24.25	23.25	24.00
286	NASDAQ	COKE	Tue, Jun 29, 1993	23.00	23.75	23.00	23.75
285	NASDAQ	COKE	Mon, Jun 28, 1993	23.00	23.50	23.00	23.50
284	NASDAQ	COKE	Fri, Jun 25, 1993	23.13	23.50	23.00	23.00
283	NASDAQ	COKE	Thu, Jun 24, 1993	23.00	23.25	23.00	23.00
282	NASDAQ	COKE	Wed, Jun 23, 1993	23.50	23.50	23.00	23.50
281	NASDAQ	COKE	Tue, Jun 22, 1993	23.00	23.50	22.50	23.50
280	NASDAQ	COKE	Mon, Jun 21, 1993	23.00	23.00	22.50	23.00
279	NASDAQ	COKE	Fri, Jun 18, 1993	22.25	23.00	22.25	23.00
278	NASDAQ	COKE	Thu, Jun 17, 1993	22.50	22.75	22.00	22.25
277	NASDAQ	COKE	Wed, Jun 16, 1993	22.50	22.50	22.00	22.38
276	NASDAQ	COKE	Tue, Jun 15, 1993	22.50	22.50	22.25	22.50
275	NASDAQ	COKE	Mon, Jun 14, 1993	22.50	22.50	22.00	22.00
274	NASDAQ	COKE	Fri, Jun 11, 1993	22.00	22.50	22.00	22.50
273	NASDAQ	COKE	Thu, Jun 10, 1993	21.25	22.00	21.25	21.25
272	NASDAQ	COKE	Wed, Jun 9, 1993	21.25	21.75	21.25	21.25
271	NASDAQ	COKE	Tue, Jun 8, 1993	21.25	21.88	21.25	21.25
270	NASDAQ	COKE	Mon, Jun 7, 1993	21.75	22.00	21.50	21.88
269	NASDAQ	COKE	Fri, Jun 4, 1993	22.50	22.50	21.50	22.25
268	NASDAQ	COKE	Thu, Jun 3, 1993	21.75	22.50	21.50	21.50
267	NASDAQ	COKE	Wed, Jun 2, 1993	21.50	22.25	21.50	22.25
266	NASDAQ	COKE	Tue, Jun 1, 1993	22.00	22.25	21.50	22.25
265	NASDAQ	COKE	Fri, May 28, 1993	22.25	22.50	21.50	22.00
264	NASDAQ	COKE	Thu, May 27, 1993	23.00	23.00	22.25	22.38
263	NASDAQ	COKE	Wed, May 26, 1993	22.25	23.00	22.25	22.50
262	NASDAQ	COKE	Tue, May 25, 1993	22.75	23.00	22.25	22.25
261	NASDAQ	COKE	Mon, May 24, 1993	22.00	22.75	22.00	22.00
260	NASDAQ	COKE	Fri, May 21, 1993	21.75	22.50	21.25	22.50
259	NASDAQ	COKE	Thu, May 20, 1993	21.00	21.75	21.00	21.75
258	NASDAQ	COKE	Wed, May 19, 1993	21.50	21.50	21.00	21.00
257	NASDAQ	COKE	Tue, May 18, 1993	20.75	21.50	20.50	21.00
256	NASDAQ	COKE	Mon, May 17, 1993	20.50	21.00	20.50	20.50
255	NASDAQ	COKE	Fri, May 14, 1993	21.00	21.00	20.50	21.00
254	NASDAQ	COKE	Thu, May 13, 1993	20.50	21.00	20.50	20.63
253	NASDAQ	COKE	Wed, May 12, 1993	20.25	21.00	19.75	20.50
252	NASDAQ	COKE	Tue, May 11, 1993	20.25	20.25	19.50	19.50
251	NASDAQ	COKE	Mon, May 10, 1993	19.75	20.25	19.25	19.75
250	NASDAQ	COKE	Fri, May 7, 1993	19.25	19.75	19.25	19.75
249	NASDAQ	COKE	Thu, May 6, 1993	19.50	19.50	18.75	19.50
248	NASDAQ	COKE	Wed, May 5, 1993	19.00	19.50	18.50	18.75
247	NASDAQ	COKE	Tue, May 4, 1993	18.88	19.00	18.50	19.00
246	NASDAQ	COKE	Mon, May 3, 1993	19.00	19.00	18.50	18.50
245	NASDAQ	COKE	Fri, Apr 30, 1993	18.63	19.00	18.50	19.00
244	NASDAQ	COKE	Thu, Apr 29, 1993	18.75	18.75	18.25	18.50
243	NASDAQ	COKE	Wed, Apr 28, 1993	18.75	18.75	18.25	18.25
242	NASDAQ	COKE	Tue, Apr 27, 1993	18.25	18.75	18.25	18.25
241	NASDAQ	COKE	Mon, Apr 26, 1993	18.50	19.00	17.75	18.25
240	NASDAQ	COKE	Fri, Apr 23, 1993	18.00	18.50	18.00	18.25
239	NASDAQ	COKE	Thu, Apr 22, 1993	18.00	18.75	18.00	18.00
238	NASDAQ	COKE	Wed, Apr 21, 1993	18.75	18.75	18.00	18.75
237	NASDAQ	COKE	Tue, Apr 20, 1993	18.75	18.75	18.00	18.75
236	NASDAQ	COKE	Mon, Apr 19, 1993	18.00	18.75	18.00	18.00
235	NASDAQ	COKE	Fri, Apr 16, 1993	18.75	18.75	18.00	18.00
234	NASDAQ	COKE	Thu, Apr 15, 1993	18.00	18.75	18.00	18.75
233	NASDAQ	COKE	Wed, Apr 14, 1993	18.00	18.75	18.00	18.38
232	NASDAQ	COKE	Tue, Apr 13, 1993	18.75	18.75	18.00	18.00
231	NASDAQ	COKE	Mon, Apr 12, 1993	18.00	18.75	18.00	18.75
230	NASDAQ	COKE	Thu, Apr 8, 1993	17.75	18.75	17.75	18.75
229	NASDAQ	COKE	Wed, Apr 7, 1993	18.75	18.75	18.00	18.00
228	NASDAQ	COKE	Tue, Apr 6, 1993	19.25	19.50	18.75	18.75
227	NASDAQ	COKE	Mon, Apr 5, 1993	19.25	19.75	18.75	19.75
226	NASDAQ	COKE	Fri, Apr 2, 1993	19.25	19.25	19.25	19.25
225	NASDAQ	COKE	Thu, Apr 1, 1993	20.00	20.00	19.38	20.00
224	NASDAQ	COKE	Wed, Mar 31, 1993	19.25	20.00	19.25	19.25
223	NASDAQ	COKE	Tue, Mar 30, 1993	20.00	20.00	19.25	19.25
222	NASDAQ	COKE	Mon, Mar 29, 1993	19.25	20.00	19.25	20.00
221	NASDAQ	COKE	Fri, Mar 26, 1993	20.00	20.00	19.25	19.25
220	NASDAQ	COKE	Thu, Mar 25, 1993	20.00	20.00	19.25	19.50
219	NASDAQ	COKE	Wed, Mar 24, 1993	19.75	20.00	19.25	20.00
218	NASDAQ	COKE	Tue, Mar 23, 1993	19.63	20.00	19.63	20.00
217	NASDAQ	COKE	Mon, Mar 22, 1993	20.00	20.00	19.25	19.25
216	NASDAQ	COKE	Fri, Mar 19, 1993	20.00	20.00	19.25	19.25
215	NASDAQ	COKE	Thu, Mar 18, 1993	20.00	20.00	19.25	19.25
214	NASDAQ	COKE	Wed, Mar 17, 1993	20.00	20.00	20.00	20.00
213	NASDAQ	COKE	Tue, Mar 16, 1993	19.50	20.00	19.50	19.50
212	NASDAQ	COKE	Mon, Mar 15, 1993	19.50	20.00	19.25	19.75
211	NASDAQ	COKE	Fri, Mar 12, 1993	19.50	20.00	19.50	19.50
210	NASDAQ	COKE	Thu, Mar 11, 1993	19.50	20.25	19.50	20.25
209	NASDAQ	COKE	Wed, Mar 10, 1993	19.50	20.25	19.50	19.50
208	NASDAQ	COKE	Tue, Mar 9, 1993	19.50	20.25	19.50	19.50
207	NASDAQ	COKE	Mon, Mar 8, 1993	20.00	20.25	19.50	19.75
206	NASDAQ	COKE	Fri, Mar 5, 1993	19.25	19.75	19.00	19.75
205	NASDAQ	COKE	Thu, Mar 4, 1993	18.75	19.25	18.75	19.25
204	NASDAQ	COKE	Wed, Mar 3, 1993	19.00	19.25	18.75	18.75
203	NASDAQ	COKE	Tue, Mar 2, 1993	18.25	18.25	17.75	17.75
202	NASDAQ	COKE	Mon, Mar 1, 1993	18.13	18.13	17.50	17.50
201	NASDAQ	COKE	Fri, Feb 26, 1993	18.25	18.25	18.00	18.25
200	NASDAQ	COKE	Thu, Feb 25, 1993	17.50	18.25	17.50	18.25
199	NASDAQ	COKE	Wed, Feb 24, 1993	17.50	18.00	17.50	18.00
198	NASDAQ	COKE	Tue, Feb 23, 1993	17.50	18.25	17.50	17.50
197	NASDAQ	COKE	Mon, Feb 22, 1993	18.25	18.50	17.63	17.63
196	NASDAQ	COKE	Fri, Feb 19, 1993	18.75	18.75	18.25	18.25
195	NASDAQ	COKE	Thu, Feb 18, 1993	18.75	19.00	18.25	18.25
194	NASDAQ	COKE	Wed, Feb 17, 1993	19.25	19.25	18.75	19.25
193	NASDAQ	COKE	Tue, Feb 16, 1993	19.75	19.75	18.75	18.75
192	NASDAQ	COKE	Fri, Feb 12, 1993	19.00	19.75	19.00	19.50
191	NASDAQ	COKE	Thu, Feb 11, 1993	19.75	19.75	19.00	19.75
190	NASDAQ	COKE	Wed, Feb 10, 1993	19.25	19.75	19.00	19.00
189	NASDAQ	COKE	Tue, Feb 9, 1993	19.25	20.00	18.75	19.25
188	NASDAQ	COKE	Mon, Feb 8, 1993	19.25	19.25	18.75	19.25
187	NASDAQ	COKE	Fri, Feb 5, 1993	18.75	19.25	18.75	19.25
186	NASDAQ	COKE	Thu, Feb 4, 1993	18.50	19.25	18.50	19.25
185	NASDAQ	COKE	Wed, Feb 3, 1993	19.00	19.00	18.50	19.00
184	NASDAQ	COKE	Tue, Feb 2, 1993	19.00	19.00	18.50	18.75
183	NASDAQ	COKE	Mon, Feb 1, 1993	18.50	19.00	18.50	18.50
182	NASDAQ	COKE	Fri, Jan 29, 1993	19.00	19.00	18.50	19.00
181	NASDAQ	COKE	Thu, Jan 28, 1993	19.00	19.00	19.00	19.00
180	NASDAQ	COKE	Wed, Jan 27, 1993	19.00	19.00	18.25	19.00
179	NASDAQ	COKE	Tue, Jan 26, 1993	18.25	18.88	18.25	18.88
178	NASDAQ	COKE	Mon, Jan 25, 1993	19.00	19.00	19.00	19.00
177	NASDAQ	COKE	Fri, Jan 22, 1993	19.00	19.00	18.25	19.00
176	NASDAQ	COKE	Thu, Jan 21, 1993	18.75	19.00	18.25	18.25
175	NASDAQ	COKE	Wed, Jan 20, 1993	19.75	19.75	18.75	19.25
174	NASDAQ	COKE	Tue, Jan 19, 1993	19.00	19.75	18.50	19.00
173	NASDAQ	COKE	Mon, Jan 18, 1993	17.50	19.00	17.50	18.25
172	NASDAQ	COKE	Fri, Jan 15, 1993	17.50	18.25	17.50	17.50
171	NASDAQ	COKE	Thu, Jan 14, 1993	18.25	18.25	17.50	17.50
170	NASDAQ	COKE	Wed, Jan 13, 1993	17.50	18.00	17.25	17.75
169	NASDAQ	COKE	Tue, Jan 12, 1993	17.00	17.50	17.00	17.25
168	NASDAQ	COKE	Mon, Jan 11, 1993	17.50	17.50	17.00	17.50
167	NASDAQ	COKE	Fri, Jan 8, 1993	17.50	17.50	17.25	17.25
166	NASDAQ	COKE	Thu, Jan 7, 1993	17.75	17.75	17.25	17.50
165	NASDAQ	COKE	Wed, Jan 6, 1993	17.25	17.75	17.25	17.25
164	NASDAQ	COKE	Tue, Jan 5, 1993	18.00	18.00	17.25	17.25
163	NASDAQ	COKE	Mon, Jan 4, 1993	18.25	18.25	17.50	18.00
162	NASDAQ	COKE	Thu, Dec 31, 1992	17.38	18.25	17.25	18.25
161	NASDAQ	COKE	Wed, Dec 30, 1992	17.00	17.50	17.00	17.00
160	NASDAQ	COKE	Tue, Dec 29, 1992	16.75	17.50	16.75	17.00
159	NASDAQ	COKE	Mon, Dec 28, 1992	17.00	17.75	16.75	17.50
158	NASDAQ	COKE	Thu, Dec 24, 1992	17.50	18.00	17.50	17.50
157	NASDAQ	COKE	Wed, Dec 23, 1992	17.50	18.00	17.50	17.50
156	NASDAQ	COKE	Tue, Dec 22, 1992	18.00	18.00	17.50	17.50
155	NASDAQ	COKE	Mon, Dec 21, 1992	17.75	18.00	17.50	18.00
154	NASDAQ	COKE	Fri, Dec 18, 1992	17.50	17.75	17.25	17.25
153	NASDAQ	COKE	Thu, Dec 17, 1992	17.50	17.75	17.25	17.50
152	NASDAQ	COKE	Wed, Dec 16, 1992	17.75	18.25	17.25	17.25
151	NASDAQ	COKE	Tue, Dec 15, 1992	18.25	18.50	17.75	17.75
150	NASDAQ	COKE	Mon, Dec 14, 1992	17.25	18.00	17.25	18.00
149	NASDAQ	COKE	Fri, Dec 11, 1992	17.25	17.75	17.25	17.75
148	NASDAQ	COKE	Thu, Dec 10, 1992	17.25	17.50	16.75	17.50
147	NASDAQ	COKE	Wed, Dec 9, 1992	17.25	17.25	16.75	17.25
146	NASDAQ	COKE	Tue, Dec 8, 1992	16.75	17.50	16.75	16.75
145	NASDAQ	COKE	Mon, Dec 7, 1992	17.00	17.50	16.25	17.25
144	NASDAQ	COKE	Fri, Dec 4, 1992	16.25	17.00	16.25	16.25
143	NASDAQ	COKE	Thu, Dec 3, 1992	16.25	17.00	16.25	16.25
142	NASDAQ	COKE	Wed, Dec 2, 1992	16.25	17.00	16.00	16.25
141	NASDAQ	COKE	Tue, Dec 1, 1992	16.50	16.50	15.75	15.75
140	NASDAQ	COKE	Mon, Nov 30, 1992	16.50	16.50	15.75	16.50
139	NASDAQ	COKE	Fri, Nov 27, 1992	16.25	16.25	16.25	16.25
138	NASDAQ	COKE	Wed, Nov 25, 1992	16.00	16.25	15.50	15.75
137	NASDAQ	COKE	Tue, Nov 24, 1992	15.50	16.00	15.50	16.00
136	NASDAQ	COKE	Mon, Nov 23, 1992	15.50	16.00	15.50	15.50
135	NASDAQ	COKE	Fri, Nov 20, 1992	15.50	16.00	15.50	15.50
134	NASDAQ	COKE	Thu, Nov 19, 1992	16.00	16.00	15.50	15.50
133	NASDAQ	COKE	Wed, Nov 18, 1992	16.00	16.00	15.50	15.50
132	NASDAQ	COKE	Tue, Nov 17, 1992	16.63	16.75	15.25	15.25
131	NASDAQ	COKE	Mon, Nov 16, 1992	16.50	16.75	16.25	16.50
130	NASDAQ	COKE	Fri, Nov 13, 1992	16.75	16.75	16.25	16.50
129	NASDAQ	COKE	Thu, Nov 12, 1992	16.50	17.00	16.25	17.00
128	NASDAQ	COKE	Wed, Nov 11, 1992	16.25	16.75	16.25	16.50
127	NASDAQ	COKE	Tue, Nov 10, 1992	17.00	17.00	16.25	17.00
126	NASDAQ	COKE	Mon, Nov 9, 1992	16.25	17.00	16.25	17.00
125	NASDAQ	COKE	Fri, Nov 6, 1992	16.25	17.00	16.25	16.88
124	NASDAQ	COKE	Thu, Nov 5, 1992	16.25	17.00	16.25	17.00
123	NASDAQ	COKE	Wed, Nov 4, 1992	16.25	17.00	16.25	17.00
122	NASDAQ	COKE	Tue, Nov 3, 1992	16.38	17.00	16.25	17.00
121	NASDAQ	COKE	Mon, Nov 2, 1992	16.00	16.50	15.50	16.00
120	NASDAQ	COKE	Fri, Oct 30, 1992	16.00	16.75	16.00	16.25
119	NASDAQ	COKE	Thu, Oct 29, 1992	16.75	16.75	16.25	16.50
118	NASDAQ	COKE	Wed, Oct 28, 1992	16.00	16.25	15.75	15.75
117	NASDAQ	COKE	Tue, Oct 27, 1992	15.50	16.00	15.50	15.50
116	NASDAQ	COKE	Mon, Oct 26, 1992	16.50	16.50	15.50	16.00
115	NASDAQ	COKE	Fri, Oct 23, 1992	17.50	17.50	16.25	16.75
114	NASDAQ	COKE	Thu, Oct 22, 1992	18.00	18.00	17.00	17.00
113	NASDAQ	COKE	Wed, Oct 21, 1992	17.50	18.00	17.25	18.00
112	NASDAQ	COKE	Tue, Oct 20, 1992	17.50	18.00	17.50	17.50
111	NASDAQ	COKE	Mon, Oct 19, 1992	17.25	17.75	17.25	17.75
110	NASDAQ	COKE	Fri, Oct 16, 1992	17.25	17.25	17.25	17.25
109	NASDAQ	COKE	Thu, Oct 15, 1992	17.25	17.25	17.25	17.25
108	NASDAQ	COKE	Wed, Oct 14, 1992	17.25	18.00	17.25	17.25
107	NASDAQ	COKE	Tue, Oct 13, 1992	17.75	18.00	17.25	17.25
106	NASDAQ	COKE	Mon, Oct 12, 1992	18.00	18.00	17.25	17.25
105	NASDAQ	COKE	Fri, Oct 9, 1992	17.75	18.00	17.25	17.25
104	NASDAQ	COKE	Thu, Oct 8, 1992	17.50	18.00	17.50	18.00
103	NASDAQ	COKE	Wed, Oct 7, 1992	17.50	17.50	16.75	16.75
102	NASDAQ	COKE	Tue, Oct 6, 1992	17.25	17.50	16.75	17.00
101	NASDAQ	COKE	Mon, Oct 5, 1992	17.50	17.50	17.25	17.38
100	NASDAQ	COKE	Fri, Oct 2, 1992	17.75	18.00	17.75	18.00
99	NASDAQ	COKE	Thu, Oct 1, 1992	17.75	18.00	17.75	18.00
98	NASDAQ	COKE	Wed, Sep 30, 1992	17.75	17.75	17.75	17.75
97	NASDAQ	COKE	Mon, Sep 28, 1992	17.75	17.75	17.75	17.75
96	NASDAQ	COKE	Fri, Sep 25, 1992	17.75	18.00	17.75	18.00
95	NASDAQ	COKE	Thu, Sep 24, 1992	18.00	18.00	18.00	18.00
94	NASDAQ	COKE	Wed, Sep 23, 1992	17.75	18.00	17.00	17.25
93	NASDAQ	COKE	Tue, Sep 22, 1992	18.00	18.50	17.75	17.75
92	NASDAQ	COKE	Mon, Sep 21, 1992	18.00	18.50	18.00	18.25
91	NASDAQ	COKE	Fri, Sep 18, 1992	18.50	18.50	18.00	18.50
90	NASDAQ	COKE	Thu, Sep 17, 1992	18.50	18.50	18.00	18.13
89	NASDAQ	COKE	Wed, Sep 16, 1992	17.75	18.25	17.50	18.00
88	NASDAQ	COKE	Tue, Sep 15, 1992	18.50	18.75	18.25	18.75
87	NASDAQ	COKE	Mon, Sep 14, 1992	18.50	19.00	18.50	19.00
86	NASDAQ	COKE	Fri, Sep 11, 1992	17.50	18.25	17.50	18.25
85	NASDAQ	COKE	Thu, Sep 10, 1992	18.25	18.25	17.50	18.25
84	NASDAQ	COKE	Wed, Sep 9, 1992	18.25	18.25	17.50	17.50
83	NASDAQ	COKE	Tue, Sep 8, 1992	18.00	18.25	17.75	18.00
82	NASDAQ	COKE	Fri, Sep 4, 1992	18.00	18.25	18.00	18.25
81	NASDAQ	COKE	Thu, Sep 3, 1992	17.50	18.25	17.50	18.25
80	NASDAQ	COKE	Wed, Sep 2, 1992	17.50	18.25	17.50	18.00
79	NASDAQ	COKE	Tue, Sep 1, 1992	18.25	18.25	18.25	18.25
78	NASDAQ	COKE	Mon, Aug 31, 1992	18.00	18.25	17.75	17.75
77	NASDAQ	COKE	Fri, Aug 28, 1992	18.00	18.25	17.75	18.25
76	NASDAQ	COKE	Thu, Aug 27, 1992	17.50	18.00	17.50	17.75
75	NASDAQ	COKE	Wed, Aug 26, 1992	17.50	18.00	17.50	18.00
74	NASDAQ	COKE	Tue, Aug 25, 1992	17.50	18.00	17.50	18.00
73	NASDAQ	COKE	Mon, Aug 24, 1992	17.75	18.00	17.50	17.63
72	NASDAQ	COKE	Fri, Aug 21, 1992	17.75	17.75	17.75	17.75
71	NASDAQ	COKE	Thu, Aug 20, 1992	17.50	18.25	17.50	18.25
70	NASDAQ	COKE	Wed, Aug 19, 1992	18.25	18.25	17.75	18.25
69	NASDAQ	COKE	Tue, Aug 18, 1992	17.75	18.50	17.75	18.25
68	NASDAQ	COKE	Mon, Aug 17, 1992	18.00	18.50	17.75	17.75
67	NASDAQ	COKE	Fri, Aug 14, 1992	18.25	18.50	17.75	18.50
66	NASDAQ	COKE	Thu, Aug 13, 1992	18.25	18.25	17.75	18.25
65	NASDAQ	COKE	Wed, Aug 12, 1992	17.50	18.25	17.50	18.25
64	NASDAQ	COKE	Tue, Aug 11, 1992	17.75	18.25	17.63	18.25
63	NASDAQ	COKE	Mon, Aug 10, 1992	17.75	18.50	17.75	17.75
62	NASDAQ	COKE	Fri, Aug 7, 1992	18.25	18.50	18.00	18.00
61	NASDAQ	COKE	Thu, Aug 6, 1992	18.50	18.50	17.75	18.50
60	NASDAQ	COKE	Wed, Aug 5, 1992	18.50	18.50	18.00	18.38
59	NASDAQ	COKE	Tue, Aug 4, 1992	18.50	18.75	18.00	18.00
58	NASDAQ	COKE	Mon, Aug 3, 1992	18.75	18.75	18.38	18.75
57	NASDAQ	COKE	Fri, Jul 31, 1992	18.00	18.75	18.00	18.25
56	NASDAQ	COKE	Thu, Jul 30, 1992	18.75	18.75	18.00	18.00
55	NASDAQ	COKE	Wed, Jul 29, 1992	18.50	18.75	18.00	18.00
54	NASDAQ	COKE	Tue, Jul 28, 1992	18.00	18.25	17.75	18.25
53	NASDAQ	COKE	Mon, Jul 27, 1992	17.75	18.00	17.50	18.00
52	NASDAQ	COKE	Fri, Jul 24, 1992	17.50	17.75	17.00	17.75
51	NASDAQ	COKE	Thu, Jul 23, 1992	17.00	17.25	16.50	17.13
50	NASDAQ	COKE	Wed, Jul 22, 1992	16.75	17.25	16.50	17.25
49	NASDAQ	COKE	Tue, Jul 21, 1992	17.00	17.50	16.75	17.25
48	NASDAQ	COKE	Mon, Jul 20, 1992	17.00	17.50	17.00	17.13
47	NASDAQ	COKE	Fri, Jul 17, 1992	17.50	17.50	17.50	17.50
46	NASDAQ	COKE	Thu, Jul 16, 1992	17.00	17.50	17.00	17.50
45	NASDAQ	COKE	Wed, Jul 15, 1992	18.00	18.00	17.00	17.38
44	NASDAQ	COKE	Tue, Jul 14, 1992	18.25	18.50	17.25	17.25
43	NASDAQ	COKE	Mon, Jul 13, 1992	18.50	18.50	18.50	18.50
42	NASDAQ	COKE	Fri, Jul 10, 1992	18.50	18.75	18.50	18.50
41	NASDAQ	COKE	Thu, Jul 9, 1992	18.50	18.75	18.50	18.50
40	NASDAQ	COKE	Wed, Jul 8, 1992	18.50	18.75	18.50	18.50
39	NASDAQ	COKE	Tue, Jul 7, 1992	18.75	18.75	18.50	18.50
38	NASDAQ	COKE	Mon, Jul 6, 1992	18.25	18.50	18.25	18.50
37	NASDAQ	COKE	Thu, Jul 2, 1992	18.75	18.75	18.25	18.25
36	NASDAQ	COKE	Wed, Jul 1, 1992	19.00	19.00	18.25	18.25
35	NASDAQ	COKE	Tue, Jun 30, 1992	18.25	18.25	18.25	18.25
34	NASDAQ	COKE	Mon, Jun 29, 1992	18.50	19.00	18.50	18.50
33	NASDAQ	COKE	Fri, Jun 26, 1992	18.50	19.00	18.50	19.00
32	NASDAQ	COKE	Thu, Jun 25, 1992	18.75	19.25	18.50	18.75
31	NASDAQ	COKE	Wed, Jun 24, 1992	18.50	19.25	18.50	19.25
30	NASDAQ	COKE	Tue, Jun 23, 1992	19.25	19.25	19.25	19.25
29	NASDAQ	COKE	Mon, Jun 22, 1992	19.50	19.50	18.75	18.88
28	NASDAQ	COKE	Fri, Jun 19, 1992	18.75	19.50	18.75	18.75
27	NASDAQ	COKE	Thu, Jun 18, 1992	18.75	19.38	18.50	18.75
26	NASDAQ	COKE	Wed, Jun 17, 1992	19.50	20.00	19.00	19.50
25	NASDAQ	COKE	Tue, Jun 16, 1992	20.00	20.00	19.50	19.50
24	NASDAQ	COKE	Mon, Jun 15, 1992	20.00	20.00	19.50	19.50
23	NASDAQ	COKE	Fri, Jun 12, 1992	20.00	20.00	19.50	19.63
22	NASDAQ	COKE	Thu, Jun 11, 1992	19.50	20.00	19.50	20.00
21	NASDAQ	COKE	Wed, Jun 10, 1992	20.00	20.25	19.50	20.00
20	NASDAQ	COKE	Tue, Jun 9, 1992	19.75	20.25	19.75	19.88
19	NASDAQ	COKE	Mon, Jun 8, 1992	19.75	20.25	19.50	20.13
18	NASDAQ	COKE	Fri, Jun 5, 1992	19.50	20.00	19.50	19.75
17	NASDAQ	COKE	Thu, Jun 4, 1992	19.50	20.25	19.50	19.50
16	NASDAQ	COKE	Wed, Jun 3, 1992	19.75	20.25	19.75	20.25
15	NASDAQ	COKE	Tue, Jun 2, 1992	19.75	20.25	19.00	20.25
14	NASDAQ	COKE	Mon, Jun 1, 1992	19.00	19.50	19.00	19.50
13	NASDAQ	COKE	Fri, May 29, 1992	19.00	19.50	19.00	19.00
12	NASDAQ	COKE	Thu, May 28, 1992	18.75	19.50	18.75	19.13
11	NASDAQ	COKE	Wed, May 27, 1992	19.50	19.50	18.75	18.75
10	NASDAQ	COKE	Tue, May 26, 1992	19.00	19.50	19.00	19.50
9	NASDAQ	COKE	Fri, May 22, 1992	18.75	19.25	18.75	18.75
8	NASDAQ	COKE	Thu, May 21, 1992	19.00	19.50	18.75	19.50
7	NASDAQ	COKE	Wed, May 20, 1992	18.75	19.50	18.75	19.00
6	NASDAQ	COKE	Tue, May 19, 1992	19.50	19.50	19.00	19.50
5	NASDAQ	COKE	Mon, May 18, 1992	19.50	19.50	19.00	19.50
4	NASDAQ	COKE	Fri, May 15, 1992	19.50	19.50	19.00	19.00
3	NASDAQ	COKE	Thu, May 14, 1992	19.00	19.50	19.00	19.38
2	NASDAQ	COKE	Wed, May 13, 1992	19.50	19.50	18.75	19.00
1	NASDAQ	COKE	Tue, May 12, 1992	19.50	19.50	18.75	18.75
#	Exchange	Symbol	Date	Open	High	Low	Close

Coca-Cola Consolidated Inc NASDAQ:COKE Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024