Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.93	14.94	14.37	14.43	55,981,732	-0.25(-1.71%)
Apr 29, 2010	14.81	14.93	14.65	14.68	46,104,764	-0.10(-0.69%)
Apr 28, 2010	14.67	14.85	14.63	14.79	38,259,396	+0.11(+0.77%)
Apr 27, 2010	14.89	14.96	14.61	14.67	48,218,224	-0.07(-0.47%)
Apr 26, 2010	15.10	15.12	14.73	14.74	41,282,968	-0.40(-2.66%)
Apr 23, 2010	14.89	15.18	14.85	15.15	57,675,080	+0.39(+2.66%)
Apr 22, 2010	14.92	15.13	14.71	14.75	110,731,280	-0.06(-0.42%)
Apr 21, 2010	15.26	15.45	14.50	14.81	201,452,528	-1.57(-9.56%)
Apr 20, 2010	16.60	16.71	16.27	16.38	38,120,704	-0.24(-1.47%)
Apr 19, 2010	16.63	16.71	16.43	16.62	19,326,356	+0.01(+0.09%)
Apr 16, 2010	16.46	16.68	16.45	16.61	25,875,130	+0.14(+0.84%)
Apr 15, 2010	16.70	16.78	16.43	16.47	24,192,504	-0.27(-1.61%)
Apr 14, 2010	16.69	16.94	16.65	16.74	23,148,794	-0.11(-0.63%)
Apr 13, 2010	16.70	16.94	16.63	16.85	33,044,574	+0.17(+1.05%)
Apr 12, 2010	16.65	16.76	16.61	16.67	17,608,268	+0.03(+0.16%)
Apr 09, 2010	16.65	16.70	16.54	16.65	19,385,608	-0.01(-0.05%)
Apr 08, 2010	16.54	16.71	16.39	16.65	20,663,456	+0.13(+0.81%)
Apr 07, 2010	16.60	16.60	16.43	16.52	16,396,425	-0.02(-0.13%)
Apr 06, 2010	16.55	16.64	16.51	16.54	15,492,611	-0.12(-0.72%)
Apr 05, 2010	16.73	16.79	16.50	16.66	17,434,660	+0.07(+0.44%)
Apr 01, 2010	16.54	16.59	16.59	16.59	30,783,572	+0.06(+0.37%)
Mar 31, 2010	16.54	16.63	16.48	16.53	19,400,066	-0.05(-0.31%)
Mar 30, 2010	16.74	16.77	16.46	16.58	21,730,232	-0.10(-0.59%)
Mar 29, 2010	16.48	16.80	16.47	16.68	20,151,390	+0.20(+1.19%)
Mar 26, 2010	16.80	16.85	16.35	16.48	32,664,662	-0.22(-1.33%)
Mar 25, 2010	17.22	17.26	16.63	16.70	55,376,236	-0.49(-2.83%)
Mar 24, 2010	17.25	17.36	17.12	17.19	19,950,228	-0.17(-0.98%)
Mar 23, 2010	17.60	17.61	17.24	17.36	23,858,898	-0.14(-0.81%)
Mar 22, 2010	17.42	17.68	17.37	17.50	20,165,458	+0.10(+0.59%)
Mar 19, 2010	17.33	17.45	17.05	17.40	53,058,976	+0.16(+0.95%)
Mar 18, 2010	17.21	17.26	17.08	17.24	15,337,406	+0.09(+0.51%)
Mar 17, 2010	17.30	17.30	17.05	17.15	21,411,284	-0.11(-0.61%)
Mar 16, 2010	17.28	17.30	17.16	17.25	14,793,797	-0.02(-0.10%)
Mar 15, 2010	17.24	17.35	17.15	17.27	17,144,766	+0.04(+0.21%)
Mar 12, 2010	17.36	17.36	17.06	17.24	23,384,100	+0.12(+0.68%)
Mar 11, 2010	17.12	17.20	16.95	17.12	25,136,932	-0.07(-0.38%)
Mar 10, 2010	17.26	17.36	17.17	17.18	17,486,336	-0.06(-0.34%)
Mar 09, 2010	17.01	17.35	17.01	17.24	20,004,718	+0.16(+0.91%)
Mar 08, 2010	17.23	17.28	17.00	17.09	20,108,546	-0.22(-1.26%)
Mar 05, 2010	17.06	17.32	17.05	17.30	22,206,136	+0.20(+1.17%)
Mar 04, 2010	17.22	17.23	16.98	17.10	27,375,616	-0.19(-1.07%)
Mar 03, 2010	17.20	17.33	17.17	17.29	24,279,672	+0.01(+0.06%)
Mar 02, 2010	17.17	17.29	17.08	17.28	21,402,910	+0.01(+0.06%)
Mar 01, 2010	17.44	17.50	17.22	17.27	25,755,684	-0.04(-0.21%)
Feb 26, 2010	17.27	17.33	17.11	17.30	26,133,952	+0.07(+0.42%)
Feb 25, 2010	17.08	17.26	16.94	17.23	32,752,294	-0.05(-0.32%)
Feb 24, 2010	17.31	17.44	17.19	17.29	26,063,818	+0.08(+0.44%)
Feb 23, 2010	17.45	17.48	17.19	17.21	27,625,302	-0.19(-1.11%)
Feb 22, 2010	17.65	17.74	17.31	17.40	38,359,176	-0.35(-1.97%)
Feb 19, 2010	17.85	17.97	17.73	17.75	32,160,504	-0.22(-1.23%)
Feb 18, 2010	17.72	17.99	17.69	17.97	35,597,180	+0.29(+1.64%)
Feb 17, 2010	17.07	17.81	17.06	17.68	49,102,548	+0.65(+3.80%)
Feb 16, 2010	17.44	17.46	16.83	17.04	36,157,960	-0.05(-0.30%)
Feb 12, 2010	16.87	17.09	17.09	17.09	52,454,728	+0.09(+0.53%)
Feb 11, 2010	16.65	17.11	16.57	17.00	31,577,178	+0.29(+1.72%)
Feb 10, 2010	16.88	17.01	16.61	16.71	31,284,662	-0.12(-0.71%)
Feb 09, 2010	16.93	17.08	16.74	16.83	26,126,638	+0.08(+0.46%)
Feb 08, 2010	16.83	16.89	16.60	16.75	21,260,614	-0.11(-0.63%)
Feb 05, 2010	16.86	17.03	16.52	16.86	39,807,176	-0.03(-0.19%)
Feb 04, 2010	17.24	17.25	16.85	16.89	32,283,348	-0.39(-2.25%)
Feb 03, 2010	17.53	17.56	17.14	17.28	38,012,304	-0.37(-2.10%)
Feb 02, 2010	17.32	17.65	17.26	17.65	26,533,878	+0.27(+1.57%)
Feb 01, 2010	17.53	17.57	17.31	17.38	25,410,394	-0.17(-0.95%)
Jan 29, 2010	17.30	17.63	17.26	17.54	34,530,480	+0.28(+1.60%)
Jan 28, 2010	17.17	17.43	17.05	17.27	38,425,484	-0.19(-1.10%)
Jan 27, 2010	17.11	17.56	17.04	17.46	78,060,136	+1.15(+7.06%)
Jan 26, 2010	16.57	16.57	16.24	16.31	28,547,140	-0.31(-1.84%)
Jan 25, 2010	16.85	16.87	16.60	16.61	28,429,632	-0.13(-0.80%)
Jan 22, 2010	16.74	16.87	16.59	16.75	30,395,268	+0.11(+0.66%)
Jan 21, 2010	16.81	16.90	16.42	16.64	33,431,624	-0.10(-0.59%)
Jan 20, 2010	16.83	16.85	16.52	16.74	21,957,286	-0.08(-0.50%)
Jan 19, 2010	16.63	16.94	16.62	16.82	28,760,300	+0.28(+1.67%)
Jan 15, 2010	16.45	16.54	16.54	16.54	52,460,780	+0.02(+0.13%)
Jan 14, 2010	16.68	16.72	16.43	16.52	23,227,790	-0.02(-0.11%)
Jan 13, 2010	16.38	16.67	16.31	16.54	24,550,290	+0.20(+1.25%)
Jan 12, 2010	16.36	16.38	16.18	16.34	19,215,904	+0.02(+0.13%)
Jan 11, 2010	16.13	16.37	16.10	16.32	23,934,964	+0.13(+0.79%)
Jan 08, 2010	16.34	16.39	16.08	16.19	24,237,078	-0.12(-0.74%)
Jan 07, 2010	16.26	16.41	16.20	16.31	28,741,144	+0.04(+0.25%)
Jan 06, 2010	15.99	16.36	15.85	16.27	44,994,928	+0.55(+3.47%)
Jan 05, 2010	15.76	15.78	15.52	15.72	28,597,458	-0.01(-0.09%)
Jan 04, 2010	15.77	15.89	15.66	15.74	23,123,430	+0.01(+0.07%)
Dec 31, 2009	15.98	15.73	15.73	15.73	30,261,368	-0.19(-1.21%)
Dec 30, 2009	15.80	15.98	15.75	15.92	13,981,684	+0.12(+0.76%)
Dec 29, 2009	15.75	15.87	15.69	15.80	11,936,837	+0.08(+0.49%)
Dec 28, 2009	15.68	15.79	15.59	15.72	11,977,331	+0.09(+0.60%)
Dec 24, 2009	15.63	15.66	15.54	15.63	5,541,431	-0.00(-0.02%)
Dec 23, 2009	15.73	15.76	15.61	15.63	14,600,497	-0.08(-0.53%)
Dec 22, 2009	15.74	15.90	15.67	15.72	16,157,488	+0.03(+0.19%)
Dec 21, 2009	15.64	15.84	15.63	15.69	21,651,026	+0.12(+0.77%)
Dec 18, 2009	15.81	15.83	15.49	15.57	43,100,880	-0.13(-0.86%)
Dec 17, 2009	15.65	15.79	15.53	15.70	30,129,054	-0.01(-0.07%)
Dec 16, 2009	16.49	16.52	15.61	15.71	64,106,296	-0.76(-4.59%)
Dec 15, 2009	16.68	16.82	16.29	16.47	40,438,588	-0.60(-3.51%)
Dec 14, 2009	17.08	17.15	16.88	17.07	14,154,817	+0.20(+1.16%)
Dec 11, 2009	16.78	16.98	16.78	16.87	10,705,505	+0.05(+0.28%)
Dec 10, 2009	16.74	16.97	16.71	16.82	20,779,242	+0.11(+0.63%)
Dec 09, 2009	16.78	16.79	16.49	16.72	12,882,220	-0.04(-0.26%)
Dec 08, 2009	16.77	16.89	16.69	16.76	15,171,726	-0.18(-1.07%)
Dec 07, 2009	16.90	17.05	16.87	16.94	11,002,432	+0.01(+0.06%)
Dec 04, 2009	16.94	17.09	16.84	16.93	13,240,890	+0.12(+0.71%)
Dec 03, 2009	16.87	17.08	16.78	16.81	20,355,960	-0.10(-0.60%)
Dec 02, 2009	16.89	17.01	16.84	16.92	15,812,770	+0.05(+0.30%)
Dec 01, 2009	16.64	16.94	16.59	16.86	25,633,648	+0.11(+0.63%)
Nov 30, 2009	16.89	16.92	16.69	16.76	20,008,368	-0.16(-0.97%)
Nov 27, 2009	16.72	17.04	16.64	16.92	6,195,087	-0.15(-0.89%)
Nov 25, 2009	17.10	17.13	16.98	17.08	7,257,589	+0.01(+0.04%)
Nov 24, 2009	17.13	17.22	16.93	17.07	11,995,520	-0.02(-0.11%)
Nov 23, 2009	17.06	17.13	16.92	17.09	13,338,876	+0.23(+1.34%)
Nov 20, 2009	16.82	16.95	16.74	16.86	13,581,153	-0.05(-0.28%)
Nov 19, 2009	16.81	16.96	16.68	16.91	14,963,026	-0.09(-0.56%)
Nov 18, 2009	17.18	17.19	16.84	17.00	17,725,702	-0.26(-1.49%)
Nov 17, 2009	17.19	17.26	17.09	17.26	10,274,127	+0.02(+0.13%)
Nov 16, 2009	17.18	17.28	17.06	17.24	18,769,568	+0.14(+0.81%)
Nov 13, 2009	17.06	17.18	16.96	17.10	14,298,491	+0.06(+0.36%)
Nov 12, 2009	17.20	17.24	16.99	17.04	14,515,563	-0.09(-0.55%)
Nov 11, 2009	17.16	17.25	16.99	17.13	16,883,674	+0.12(+0.70%)
Nov 10, 2009	16.80	17.13	16.75	17.01	21,412,148	+0.08(+0.49%)
Nov 09, 2009	16.88	16.93	16.67	16.93	26,722,196	+0.12(+0.69%)
Nov 06, 2009	16.53	16.94	16.50	16.81	23,807,152	+0.28(+1.67%)
Nov 05, 2009	16.01	16.57	15.97	16.54	37,633,500	+0.59(+3.72%)
Nov 04, 2009	16.04	16.10	15.84	15.95	20,368,926	+0.03(+0.16%)
Nov 03, 2009	15.42	16.00	15.42	15.92	30,405,420	+0.41(+2.65%)
Nov 02, 2009	15.61	15.68	15.41	15.51	20,556,198	+0.04(+0.28%)
Oct 30, 2009	15.60	15.73	15.44	15.47	35,088,616	-0.14(-0.91%)
Oct 29, 2009	15.50	15.63	15.38	15.61	21,208,520	+0.13(+0.85%)
Oct 28, 2009	15.66	15.81	15.44	15.48	21,608,202	-0.20(-1.25%)
Oct 27, 2009	15.79	15.99	15.59	15.67	19,501,396	-0.11(-0.71%)
Oct 26, 2009	16.00	16.08	15.59	15.79	25,194,730	-0.15(-0.91%)
Oct 23, 2009	15.99	16.21	15.89	15.93	40,664,892	-0.28(-1.73%)
Oct 22, 2009	16.21	16.39	16.17	16.21	42,212,944	-0.27(-1.61%)
Oct 21, 2009	16.45	16.49	15.92	16.48	65,455,752	-0.29(-1.71%)
Oct 20, 2009	16.77	16.96	16.64	16.76	23,924,780	-0.25(-1.47%)
Oct 19, 2009	16.83	17.09	16.74	17.01	20,636,588	+0.23(+1.39%)
Oct 16, 2009	16.90	16.90	16.70	16.78	15,956,635	-0.17(-0.99%)
Oct 15, 2009	16.73	16.97	16.73	16.95	26,924,922	+0.21(+1.26%)
Oct 14, 2009	16.64	16.82	16.53	16.74	17,618,316	+0.17(+1.05%)
Oct 13, 2009	16.44	16.58	16.41	16.56	16,902,650	+0.14(+0.86%)
Oct 12, 2009	16.58	16.59	16.37	16.42	13,809,563	-0.04(-0.26%)
Oct 09, 2009	16.45	16.49	16.36	16.46	12,871,818	+0.03(+0.18%)
Oct 08, 2009	16.53	16.55	16.37	16.44	14,786,969	-0.03(-0.20%)
Oct 07, 2009	16.56	16.62	16.38	16.47	13,568,791	-0.15(-0.90%)
Oct 06, 2009	16.40	16.65	16.22	16.62	19,006,738	+0.26(+1.60%)
Oct 05, 2009	16.32	16.46	16.16	16.36	19,961,272	+0.18(+1.10%)
Oct 02, 2009	16.46	16.54	16.16	16.18	28,304,386	-0.29(-1.74%)
Oct 01, 2009	16.84	16.90	16.46	16.46	22,108,876	-0.44(-2.58%)
Sep 30, 2009	16.92	16.97	16.68	16.90	18,098,146	+0.01(+0.04%)
Sep 29, 2009	17.09	17.12	16.77	16.89	14,792,620	-0.22(-1.27%)
Sep 28, 2009	16.74	17.26	16.72	17.11	15,909,271	+0.32(+1.90%)
Sep 25, 2009	16.68	17.00	16.63	16.79	17,884,082	+0.07(+0.43%)
Sep 24, 2009	16.64	16.84	16.54	16.72	15,714,977	+0.04(+0.26%)
Sep 23, 2009	16.81	16.90	16.63	16.68	14,990,570	-0.09(-0.54%)
Sep 22, 2009	16.86	16.97	16.72	16.77	18,721,200	-0.18(-1.07%)
Sep 21, 2009	16.67	16.99	16.66	16.95	14,536,108	+0.32(+1.90%)
Sep 18, 2009	16.79	16.81	16.46	16.63	24,932,556	-0.03(-0.15%)
Sep 17, 2009	16.87	16.93	16.53	16.66	24,258,374	-0.17(-1.04%)
Sep 16, 2009	16.85	16.94	16.69	16.83	15,345,060	+0.08(+0.50%)
Sep 15, 2009	16.91	17.04	16.75	16.75	17,735,882	-0.16(-0.97%)
Sep 14, 2009	16.73	16.98	16.68	16.91	15,049,085	+0.16(+0.93%)
Sep 11, 2009	16.89	16.93	16.63	16.76	20,374,246	-0.09(-0.52%)
Sep 10, 2009	17.38	17.38	16.73	16.84	26,728,838	-0.32(-1.84%)
Sep 09, 2009	17.02	17.28	16.98	17.16	21,301,722	+0.14(+0.81%)
Sep 08, 2009	16.86	17.04	16.70	17.02	18,051,652	+0.25(+1.52%)
Sep 04, 2009	16.50	16.82	16.50	16.77	12,993,564	+0.24(+1.47%)
Sep 03, 2009	16.61	16.63	16.36	16.52	13,326,935	+0.06(+0.38%)
Sep 02, 2009	16.42	16.63	16.33	16.46	17,652,268	+0.06(+0.38%)
Sep 01, 2009	16.31	16.74	16.24	16.40	20,689,118	+0.02(+0.13%)
Aug 31, 2009	16.35	16.50	16.25	16.38	17,702,758	-0.07(-0.42%)
Aug 28, 2009	16.73	16.81	16.30	16.45	16,355,708	-0.21(-1.24%)
Aug 27, 2009	16.72	16.78	16.45	16.65	15,375,405	-0.15(-0.89%)
Aug 26, 2009	16.80	16.92	16.74	16.80	13,782,448	-0.01(-0.04%)
Aug 25, 2009	16.66	17.00	16.62	16.81	15,947,305	+0.09(+0.54%)
Aug 24, 2009	16.77	16.78	16.56	16.72	16,413,166	-0.03(-0.20%)
Aug 21, 2009	16.86	17.04	16.70	16.75	21,999,452	+0.04(+0.26%)
Aug 20, 2009	16.51	16.84	16.40	16.71	26,260,592	+0.27(+1.65%)
Aug 19, 2009	16.00	16.47	15.92	16.44	18,855,468	+0.33(+2.04%)
Aug 18, 2009	16.22	16.23	16.00	16.11	16,852,116	+0.03(+0.18%)
Aug 17, 2009	16.05	16.28	16.02	16.08	18,445,360	-0.26(-1.58%)
Aug 14, 2009	16.36	16.37	16.03	16.34	21,242,682	-0.09(-0.53%)
Aug 13, 2009	16.72	16.72	16.35	16.42	17,210,660	-0.24(-1.44%)
Aug 12, 2009	16.68	16.90	16.56	16.66	21,486,788	+0.07(+0.44%)
Aug 11, 2009	16.57	16.80	16.44	16.59	17,147,732	-0.13(-0.76%)
Aug 10, 2009	16.69	16.82	16.55	16.72	16,859,834	+0.09(+0.52%)
Aug 07, 2009	16.84	16.90	16.57	16.63	21,856,124	+0.11(+0.68%)
Aug 06, 2009	17.04	17.12	16.51	16.52	28,298,138	-0.51(-2.97%)
Aug 05, 2009	17.38	17.41	16.97	17.02	25,285,214	-0.36(-2.07%)
Aug 04, 2009	17.78	17.85	17.22	17.38	24,736,892	-0.53(-2.94%)
Aug 03, 2009	17.87	18.01	17.67	17.91	13,559,453	+0.13(+0.72%)
Jul 31, 2009	18.14	18.14	17.77	17.78	13,268,483	-0.24(-1.31%)
Jul 30, 2009	18.10	18.17	17.95	18.02	19,868,578	-0.08(-0.46%)
Jul 29, 2009	17.95	18.16	17.95	18.10	14,873,757	+0.03(+0.16%)
Jul 28, 2009	17.81	18.11	17.74	18.07	21,316,430	+0.28(+1.59%)
Jul 27, 2009	17.69	17.81	17.58	17.79	15,631,158	+0.19(+1.07%)
Jul 24, 2009	17.46	17.65	17.33	17.60	17,423,982	+0.03(+0.19%)
Jul 23, 2009	17.36	17.78	17.30	17.57	31,255,910	+0.17(+1.00%)
Jul 22, 2009	16.87	17.45	16.86	17.40	34,935,416	-0.25(-1.42%)
Jul 21, 2009	17.41	17.66	17.30	17.65	25,849,720	+0.21(+1.21%)
Jul 20, 2009	17.38	17.50	17.15	17.44	20,333,064	+0.05(+0.29%)
Jul 17, 2009	17.45	17.63	17.32	17.38	34,037,276	+0.35(+2.05%)
Jul 16, 2009	16.68	17.16	16.65	17.04	24,729,518	+0.38(+2.29%)
Jul 15, 2009	16.50	16.73	16.32	16.65	22,872,370	+0.33(+2.03%)
Jul 14, 2009	16.48	16.58	16.26	16.32	16,258,214	-0.14(-0.84%)
Jul 13, 2009	16.21	16.47	16.04	16.46	18,284,572	+0.31(+1.91%)
Jul 10, 2009	16.22	16.34	16.12	16.15	16,510,027	-0.10(-0.60%)
Jul 09, 2009	16.31	16.34	16.14	16.25	16,675,740	-0.08(-0.47%)
Jul 08, 2009	16.62	16.66	16.27	16.33	23,459,364	-0.10(-0.60%)
Jul 07, 2009	16.60	16.64	16.42	16.42	19,786,770	-0.20(-1.22%)
Jul 06, 2009	16.71	16.81	16.45	16.63	18,848,828	-0.05(-0.33%)
Jul 02, 2009	16.90	16.97	16.68	16.68	18,985,752	-0.34(-1.99%)
Jul 01, 2009	17.03	17.30	16.99	17.02	16,899,476	-0.00(-0.02%)
Jun 30, 2009	17.13	17.26	16.96	17.02	23,656,690	-0.19(-1.12%)
Jun 29, 2009	17.25	17.32	16.91	17.22	13,366,045	-0.05(-0.32%)
Jun 26, 2009	17.11	17.35	17.11	17.27	19,809,576	-0.13(-0.75%)
Jun 25, 2009	17.15	17.44	16.70	17.40	24,066,568	+0.49(+2.90%)
Jun 24, 2009	16.93	17.05	16.70	16.91	20,104,894	-0.05(-0.28%)
Jun 23, 2009	16.86	17.11	16.80	16.96	19,219,230	+0.12(+0.73%)
Jun 22, 2009	16.92	16.98	16.67	16.84	19,975,312	-0.25(-1.49%)
Jun 19, 2009	17.08	17.38	16.95	17.09	29,786,362	+0.19(+1.12%)
Jun 18, 2009	16.63	17.06	16.48	16.90	25,313,142	+0.35(+2.13%)
Jun 17, 2009	16.12	16.72	16.05	16.55	25,949,972	+0.50(+3.10%)
Jun 16, 2009	16.02	16.25	15.97	16.05	18,799,890	+0.08(+0.52%)
Jun 15, 2009	16.36	16.36	15.89	15.97	20,786,936	-0.37(-2.25%)
Jun 12, 2009	15.99	16.44	15.97	16.33	26,940,624	+0.27(+1.70%)
Jun 11, 2009	16.00	16.31	16.00	16.06	23,220,026	-0.03(-0.20%)
Jun 10, 2009	16.12	16.29	15.83	16.09	20,161,144	-0.11(-0.67%)
Jun 09, 2009	16.14	16.28	16.08	16.20	16,594,179	+0.03(+0.20%)
Jun 08, 2009	16.09	16.39	16.02	16.17	15,766,306	-0.03(-0.20%)
Jun 05, 2009	16.39	16.50	16.10	16.20	18,303,152	-0.12(-0.76%)
Jun 04, 2009	16.24	16.54	16.24	16.33	20,374,462	+0.07(+0.42%)
Jun 03, 2009	15.67	16.41	15.57	16.26	32,814,570	+0.60(+3.81%)
Jun 02, 2009	15.41	15.79	15.37	15.66	21,992,046	+0.12(+0.75%)
Jun 01, 2009	15.68	15.86	15.41	15.55	20,345,368	-0.12(-0.77%)
May 29, 2009	15.27	15.69	15.06	15.67	25,514,826	+0.39(+2.57%)
May 28, 2009	15.10	15.44	15.02	15.27	20,205,868	+0.21(+1.40%)
May 27, 2009	15.52	15.53	15.01	15.06	23,459,598	-0.37(-2.43%)
May 26, 2009	15.27	15.61	15.07	15.44	21,672,242	+0.05(+0.33%)
May 22, 2009	15.46	15.61	15.33	15.39	15,003,050	-0.08(-0.54%)
May 21, 2009	15.48	15.66	15.36	15.47	27,093,604	+0.09(+0.57%)
May 20, 2009	15.63	15.70	15.29	15.38	24,833,354	-0.13(-0.87%)
May 19, 2009	15.68	15.69	15.30	15.52	27,531,124	-0.24(-1.55%)
May 18, 2009	15.87	15.88	15.63	15.76	23,797,642	-0.14(-0.89%)
May 15, 2009	16.00	16.06	15.76	15.90	18,413,798	-0.16(-1.02%)
May 14, 2009	16.08	16.42	16.00	16.06	17,046,652	-0.07(-0.45%)
May 13, 2009	16.02	16.36	15.99	16.14	17,726,524	-0.05(-0.31%)
May 12, 2009	16.31	16.38	16.03	16.19	18,079,738	-0.04(-0.25%)
May 11, 2009	15.98	16.33	15.89	16.23	20,370,520	+0.23(+1.45%)
May 08, 2009	16.24	16.44	15.88	16.00	34,294,228	-0.52(-3.13%)
May 07, 2009	16.07	16.58	15.97	16.51	34,237,256	+0.51(+3.18%)
May 06, 2009	16.20	16.22	15.79	16.00	23,232,966	-0.18(-1.10%)
May 05, 2009	16.35	16.35	16.06	16.18	18,513,254	-0.14(-0.85%)
May 04, 2009	16.23	16.52	16.16	16.32	19,020,176	+0.03(+0.20%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Contact Information

Advertising

Crowley Lake, CA (93546)

Today

Tonight

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Contact Information