Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2015	75.29	74.43	74.43	74.43	8,490,222	-0.71(-0.95%)
Dec 30, 2015	75.65	75.80	75.05	75.15	6,626,237	-0.88(-1.16%)
Dec 29, 2015	75.21	76.17	74.71	76.03	10,393,526	+1.24(+1.65%)
Dec 28, 2015	75.76	75.99	74.66	74.79	7,163,691	-1.40(-1.83%)
Dec 24, 2015	76.02	76.19	76.19	76.19	3,612,001	+0.32(+0.43%)
Dec 23, 2015	76.20	76.20	75.54	75.87	9,892,848	+0.21(+0.27%)
Dec 22, 2015	75.76	76.16	75.39	75.66	9,721,495	+0.17(+0.22%)
Dec 21, 2015	75.18	75.96	74.76	75.49	11,291,871	+0.76(+1.01%)
Dec 18, 2015	74.79	75.02	74.23	74.73	21,436,978	-0.56(-0.74%)
Dec 17, 2015	76.68	77.08	75.27	75.29	10,347,693	-0.72(-0.95%)
Dec 16, 2015	75.90	76.12	74.76	76.01	14,879,261	+1.01(+1.34%)
Dec 15, 2015	74.84	75.76	74.62	75.01	15,960,604	+1.09(+1.47%)
Dec 14, 2015	73.54	74.24	72.57	73.92	14,012,426	+0.65(+0.89%)
Dec 11, 2015	74.23	75.05	73.00	73.26	12,996,623	-1.90(-2.52%)
Dec 10, 2015	75.04	75.48	74.38	75.16	10,449,331	+0.49(+0.66%)
Dec 09, 2015	75.62	76.41	74.34	74.67	10,285,434	-1.16(-1.53%)
Dec 08, 2015	74.76	76.22	74.51	75.83	9,113,106	+0.45(+0.60%)
Dec 07, 2015	76.25	76.22	74.89	75.37	8,130,740	-0.85(-1.11%)
Dec 04, 2015	74.30	76.28	74.16	76.22	11,930,814	+1.97(+2.65%)
Dec 03, 2015	76.41	76.60	73.61	74.25	18,801,154	-2.24(-2.93%)
Dec 02, 2015	76.90	77.32	76.39	76.49	12,067,693	-1.03(-1.33%)
Dec 01, 2015	77.89	78.65	76.65	77.53	14,548,899	-0.08(-0.10%)
Nov 30, 2015	79.25	79.33	77.41	77.61	13,428,414	-1.49(-1.89%)
Nov 27, 2015	79.20	79.56	78.82	79.10	3,753,596	+0.16(+0.20%)
Nov 25, 2015	78.05	78.94	78.94	78.94	7,810,477	+0.89(+1.14%)
Nov 24, 2015	77.45	78.22	77.27	78.05	8,938,903	+0.15(+0.20%)
Nov 23, 2015	78.15	78.84	77.58	77.90	7,484,091	-0.13(-0.17%)
Nov 20, 2015	78.62	79.08	77.94	78.03	9,712,037	+0.02(+0.03%)
Nov 19, 2015	79.10	79.10	77.79	78.01	9,581,982	-1.19(-1.50%)
Nov 18, 2015	76.53	79.26	76.50	79.20	11,257,511	+2.64(+3.44%)
Nov 17, 2015	76.50	76.82	75.80	76.56	9,448,581	+0.53(+0.69%)
Nov 16, 2015	75.37	76.17	74.44	76.03	9,994,368	+0.91(+1.21%)
Nov 13, 2015	76.24	76.30	74.79	75.12	14,811,816	-1.22(-1.59%)
Nov 12, 2015	78.32	78.44	76.29	76.34	10,930,574	-2.17(-2.76%)
Nov 11, 2015	79.77	80.00	78.40	78.51	8,264,949	-1.22(-1.53%)
Nov 10, 2015	79.17	80.10	79.10	79.72	11,701,480	+0.54(+0.68%)
Nov 09, 2015	79.10	79.49	78.43	79.18	11,113,488	-0.17(-0.21%)
Nov 06, 2015	78.37	79.35	77.90	79.35	11,695,397	+0.37(+0.47%)
Nov 05, 2015	79.34	79.39	77.67	78.98	13,900,072	-0.84(-1.06%)
Nov 04, 2015	80.27	80.37	78.59	79.82	11,025,907	-0.09(-0.11%)
Nov 03, 2015	80.13	80.23	79.33	79.91	10,178,439	-0.37(-0.46%)
Nov 02, 2015	79.66	80.53	79.33	80.27	11,411,094	+1.08(+1.36%)
Oct 30, 2015	80.21	80.46	79.16	79.20	11,666,950	-0.79(-0.99%)
Oct 29, 2015	79.23	81.13	78.87	79.99	14,719,715	+0.79(+1.00%)
Oct 28, 2015	79.83	79.99	77.59	79.20	24,294,536	-2.07(-2.55%)
Oct 27, 2015	80.12	81.38	79.61	81.27	21,524,554	+1.71(+2.14%)
Oct 26, 2015	79.58	80.83	78.69	79.56	14,886,967	+0.47(+0.59%)
Oct 23, 2015	79.44	80.31	77.27	79.09	20,481,952	+0.29(+0.36%)
Oct 22, 2015	74.71	80.14	73.53	78.81	33,779,072	+4.30(+5.77%)
Oct 21, 2015	75.28	75.38	72.78	74.51	13,453,306	+0.05(+0.07%)
Oct 20, 2015	75.75	76.13	74.08	74.46	13,877,726	-1.43(-1.88%)
Oct 19, 2015	75.17	76.05	74.59	75.89	10,423,967	+0.57(+0.76%)
Oct 16, 2015	74.67	75.71	74.35	75.31	13,620,381	+0.87(+1.17%)
Oct 15, 2015	71.84	74.48	71.48	74.44	12,916,743	+2.38(+3.30%)
Oct 14, 2015	72.05	73.20	71.86	72.06	13,071,034	+0.15(+0.20%)
Oct 13, 2015	72.44	73.11	71.78	71.92	12,848,066	-0.97(-1.33%)
Oct 12, 2015	74.03	74.13	72.79	72.88	12,095,984	-0.83(-1.13%)
Oct 09, 2015	74.17	74.56	72.84	73.72	11,772,260	-0.12(-0.16%)
Oct 08, 2015	73.26	74.09	71.83	73.83	16,154,736	+0.40(+0.54%)
Oct 07, 2015	71.77	73.82	71.41	73.44	17,007,766	+2.00(+2.80%)
Oct 06, 2015	72.38	72.44	69.62	71.44	20,427,210	-1.26(-1.73%)
Oct 05, 2015	73.23	74.19	71.53	72.70	19,843,360	+0.72(+1.00%)
Oct 02, 2015	69.97	72.00	69.12	71.98	26,137,552	+0.01(+0.01%)
Oct 01, 2015	72.17	72.36	70.57	71.97	18,299,392	+0.06(+0.08%)
Sep 30, 2015	72.10	73.03	70.99	71.92	21,585,066	+1.60(+2.28%)
Sep 29, 2015	69.64	71.59	68.28	70.31	25,141,374	+0.88(+1.27%)
Sep 28, 2015	72.55	72.70	69.27	69.43	32,631,950	-3.91(-5.33%)
Sep 25, 2015	76.19	76.30	72.65	73.34	21,844,044	-1.74(-2.31%)
Sep 24, 2015	76.46	77.01	74.35	75.08	18,380,588	-2.18(-2.82%)
Sep 23, 2015	77.98	78.21	76.68	77.26	10,886,084	-0.75(-0.96%)
Sep 22, 2015	76.16	78.40	75.34	78.01	20,261,080	+0.56(+0.73%)
Sep 21, 2015	79.92	80.10	76.60	77.45	20,669,382	-1.98(-2.49%)
Sep 18, 2015	80.29	81.20	79.25	79.42	17,963,806	-2.32(-2.84%)
Sep 17, 2015	81.21	82.99	80.38	81.74	13,458,591	+0.42(+0.52%)
Sep 16, 2015	81.09	81.85	80.18	81.32	11,068,846	-0.01(-0.02%)
Sep 15, 2015	80.17	81.89	79.72	81.33	10,846,054	+1.25(+1.55%)
Sep 14, 2015	80.18	80.29	79.39	80.09	10,247,547	+0.11(+0.14%)
Sep 11, 2015	77.96	80.02	77.51	79.98	12,867,884	+1.74(+2.22%)
Sep 10, 2015	75.87	79.16	75.78	78.24	14,210,713	+2.50(+3.30%)
Sep 09, 2015	77.48	77.66	75.54	75.74	10,819,696	-0.79(-1.03%)
Sep 08, 2015	75.76	76.57	75.08	76.53	13,688,493	+2.07(+2.78%)
Sep 04, 2015	73.71	74.46	74.46	74.46	14,168,499	+0.11(+0.15%)
Sep 03, 2015	76.54	76.59	74.19	74.35	13,596,791	-1.72(-2.26%)
Sep 02, 2015	75.46	76.09	73.70	76.07	15,774,982	+2.03(+2.74%)
Sep 01, 2015	74.57	76.34	73.68	74.04	18,560,378	-2.61(-3.41%)
Aug 31, 2015	78.37	79.03	76.33	76.65	16,081,241	-1.98(-2.51%)
Aug 28, 2015	78.03	79.37	77.91	78.63	14,743,406	-0.15(-0.19%)
Aug 27, 2015	79.10	79.96	77.09	78.78	20,024,696	+0.75(+0.96%)
Aug 26, 2015	77.27	78.13	74.75	78.03	21,415,710	+3.21(+4.29%)
Aug 25, 2015	76.92	78.72	74.82	74.82	25,328,382	+1.39(+1.89%)
Aug 24, 2015	70.99	77.82	62.74	73.43	35,269,060	-3.41(-4.44%)
Aug 21, 2015	80.64	81.14	76.85	76.84	31,169,470	-5.15(-6.28%)
Aug 20, 2015	83.80	84.69	81.96	81.99	12,586,292	-2.79(-3.29%)
Aug 19, 2015	85.10	85.50	84.19	84.78	10,286,185	-0.62(-0.73%)
Aug 18, 2015	85.01	85.87	84.62	85.40	8,133,573	+0.47(+0.55%)
Aug 17, 2015	83.96	85.28	83.90	84.93	9,768,147	+0.60(+0.71%)
Aug 14, 2015	83.65	84.53	83.57	84.33	7,584,761	+0.29(+0.35%)
Aug 13, 2015	84.81	85.14	84.03	84.04	8,686,084	-0.77(-0.90%)
Aug 12, 2015	83.79	84.96	82.84	84.81	9,608,768	+0.47(+0.55%)
Aug 11, 2015	83.98	85.25	83.66	84.34	8,998,009	-0.71(-0.83%)
Aug 10, 2015	84.43	85.44	84.27	85.05	10,658,415	+1.56(+1.87%)
Aug 07, 2015	84.10	84.12	82.53	83.49	13,255,118	-0.63(-0.75%)
Aug 06, 2015	87.14	87.17	83.76	84.12	14,742,282	-2.45(-2.83%)
Aug 05, 2015	87.33	87.60	86.36	86.57	11,062,958	-0.15(-0.18%)
Aug 04, 2015	87.25	87.82	86.49	86.72	10,786,510	-0.53(-0.61%)
Aug 03, 2015	86.45	87.67	86.22	87.25	15,979,949	+1.27(+1.48%)
Jul 31, 2015	86.79	86.82	85.44	85.98	12,635,183	-0.03(-0.03%)
Jul 30, 2015	84.71	86.27	83.71	86.01	16,404,967	+1.60(+1.89%)
Jul 29, 2015	86.36	87.15	83.98	84.42	31,723,916	+1.93(+2.33%)
Jul 28, 2015	82.09	82.73	80.79	82.49	22,485,122	+1.85(+2.29%)
Jul 27, 2015	82.17	82.35	78.79	80.64	20,399,946	-1.67(-2.03%)
Jul 24, 2015	84.73	85.47	82.19	82.31	20,653,524	-3.52(-4.11%)
Jul 23, 2015	85.98	86.52	85.66	85.84	8,374,585	+0.16(+0.19%)
Jul 22, 2015	85.22	86.38	85.04	85.68	9,563,432	-0.25(-0.29%)
Jul 21, 2015	86.24	86.80	85.30	85.93	8,892,177	-0.31(-0.36%)
Jul 20, 2015	86.67	86.78	85.97	86.23	9,893,539	-0.04(-0.05%)
Jul 17, 2015	86.63	86.71	85.52	86.28	11,198,967	-0.43(-0.50%)
Jul 16, 2015	86.33	87.11	86.13	86.71	10,295,547	+1.07(+1.24%)
Jul 15, 2015	86.86	87.34	85.51	85.64	14,358,746	+0.02(+0.03%)
Jul 14, 2015	84.06	85.95	83.80	85.62	15,473,459	+2.05(+2.45%)
Jul 13, 2015	83.90	83.98	83.39	83.57	13,200,165	+0.59(+0.71%)
Jul 10, 2015	83.81	83.90	82.58	82.98	13,300,659	+0.28(+0.34%)
Jul 09, 2015	83.46	83.71	82.68	82.70	12,309,888	+0.31(+0.37%)
Jul 08, 2015	83.35	83.47	82.01	82.39	12,663,006	-1.60(-1.90%)
Jul 07, 2015	84.59	84.93	82.53	83.99	13,957,506	-0.39(-0.46%)
Jul 06, 2015	83.50	84.95	83.26	84.38	18,562,108	+0.45(+0.54%)
Jul 02, 2015	84.87	83.93	83.93	83.93	12,106,243	-0.71(-0.84%)
Jul 01, 2015	86.17	86.52	84.19	84.63	14,046,854	-0.78(-0.91%)
Jun 30, 2015	85.57	86.30	85.20	85.41	15,549,761	+1.19(+1.41%)
Jun 29, 2015	86.00	86.92	84.12	84.23	17,117,836	-2.95(-3.38%)
Jun 26, 2015	87.76	87.99	86.74	87.18	13,338,292	-0.53(-0.61%)
Jun 25, 2015	89.35	89.45	87.41	87.71	11,752,437	-1.30(-1.46%)
Jun 24, 2015	88.92	90.00	88.75	89.01	11,451,226	-0.15(-0.16%)
Jun 23, 2015	88.87	89.30	88.35	89.16	11,554,003	+0.53(+0.59%)
Jun 22, 2015	88.11	88.91	87.95	88.63	11,018,937	+1.23(+1.41%)
Jun 19, 2015	87.89	88.27	87.22	87.40	28,812,634	-1.03(-1.16%)
Jun 18, 2015	86.95	88.84	86.83	88.43	18,713,348	+1.70(+1.96%)
Jun 17, 2015	86.88	87.14	85.98	86.73	16,555,430	-0.14(-0.16%)
Jun 16, 2015	86.28	87.14	85.66	86.87	11,578,732	+0.66(+0.77%)
Jun 15, 2015	85.15	86.37	84.92	86.20	13,165,922	+0.36(+0.42%)
Jun 12, 2015	86.52	86.63	85.18	85.84	12,701,156	-0.76(-0.88%)
Jun 11, 2015	85.83	87.01	85.70	86.60	19,912,384	+1.06(+1.24%)
Jun 10, 2015	83.61	85.72	83.46	85.54	16,487,617	+2.12(+2.54%)
Jun 09, 2015	82.30	83.81	82.25	83.41	13,159,835	+0.76(+0.92%)
Jun 08, 2015	82.84	83.43	82.53	82.65	14,778,245	-0.19(-0.23%)
Jun 05, 2015	82.74	83.07	81.79	82.84	11,604,953	+0.02(+0.03%)
Jun 04, 2015	82.79	83.29	82.33	82.82	11,881,633	-0.52(-0.63%)
Jun 03, 2015	83.06	83.54	82.77	83.34	10,196,804	+0.52(+0.62%)
Jun 02, 2015	82.76	83.01	82.24	82.82	14,015,087	-0.10(-0.12%)
Jun 01, 2015	82.26	83.42	81.89	82.93	15,703,276	+1.32(+1.61%)
May 29, 2015	82.25	82.41	81.30	81.61	15,605,111	-0.42(-0.51%)
May 28, 2015	81.42	82.45	81.28	82.03	11,352,248	+0.28(+0.35%)
May 27, 2015	80.21	81.85	79.95	81.75	16,125,212	+1.96(+2.45%)
May 26, 2015	81.04	81.07	79.63	79.79	22,020,100	-1.41(-1.74%)
May 22, 2015	80.47	81.20	81.20	81.20	16,616,966	+0.36(+0.44%)
May 21, 2015	79.89	81.03	79.82	80.85	11,518,702	+0.76(+0.95%)
May 20, 2015	80.03	80.62	78.62	80.08	14,217,763	-0.28(-0.35%)
May 19, 2015	80.77	81.09	80.00	80.37	11,932,708	-0.32(-0.40%)
May 18, 2015	79.66	80.93	79.49	80.69	18,867,990	+1.24(+1.56%)
May 15, 2015	79.27	80.13	78.72	79.45	18,461,220	+0.41(+0.52%)
May 14, 2015	77.98	79.12	77.53	79.04	17,554,762	+1.71(+2.21%)
May 13, 2015	77.03	78.09	77.02	77.34	14,876,332	+0.60(+0.79%)
May 12, 2015	75.75	77.16	75.25	76.73	13,140,998	+0.60(+0.79%)
May 11, 2015	75.74	76.59	75.63	76.13	13,696,387	+0.64(+0.85%)
May 08, 2015	74.87	75.57	74.78	75.49	13,277,800	+1.50(+2.02%)
May 07, 2015	74.27	74.40	72.44	73.99	19,090,242	-0.35(-0.47%)
May 06, 2015	75.20	75.47	73.80	74.34	13,843,359	-0.52(-0.70%)
May 05, 2015	76.54	76.86	74.68	74.86	20,698,240	-1.94(-2.53%)
May 04, 2015	76.80	78.14	76.49	76.81	18,173,194	+0.47(+0.62%)
May 01, 2015	75.02	77.30	74.51	76.33	30,686,810	+3.27(+4.48%)
Apr 30, 2015	74.25	74.65	72.55	73.06	19,241,622	-1.32(-1.77%)
Apr 29, 2015	74.96	75.53	73.87	74.38	12,286,285	-1.02(-1.35%)
Apr 28, 2015	74.96	75.48	73.52	75.39	13,472,052	+0.57(+0.76%)
Apr 27, 2015	75.73	75.98	74.15	74.83	14,897,666	-0.55(-0.73%)
Apr 24, 2015	76.06	76.82	75.31	75.38	13,391,577	-1.10(-1.44%)
Apr 23, 2015	76.06	76.87	75.61	76.47	11,104,222	+0.75(+0.98%)
Apr 22, 2015	76.50	76.63	75.47	75.73	11,371,789	-0.74(-0.97%)
Apr 21, 2015	73.72	76.84	73.34	76.47	27,127,864	+3.30(+4.52%)
Apr 20, 2015	74.35	74.35	72.99	73.17	12,037,965	-0.53(-0.72%)
Apr 17, 2015	74.40	74.73	73.13	73.69	13,614,455	-1.42(-1.90%)
Apr 16, 2015	75.56	76.12	74.95	75.12	9,175,297	-0.50(-0.66%)
Apr 15, 2015	74.43	75.86	74.38	75.62	17,744,492	+1.32(+1.78%)
Apr 14, 2015	74.39	74.62	73.76	74.30	9,937,713	-0.05(-0.07%)
Apr 13, 2015	74.15	75.47	74.14	74.35	14,648,741	+0.37(+0.50%)
Apr 10, 2015	73.96	74.47	73.46	73.98	12,735,633	+0.44(+0.60%)
Apr 09, 2015	72.81	73.55	72.63	73.53	12,625,693	+0.94(+1.29%)
Apr 08, 2015	71.75	73.34	71.64	72.60	15,085,392	+0.86(+1.20%)
Apr 07, 2015	71.44	72.50	71.24	71.74	11,368,441	+0.65(+0.92%)
Apr 06, 2015	71.18	71.78	70.67	71.08	13,340,397	-0.47(-0.65%)
Apr 02, 2015	71.23	71.55	71.55	71.55	14,757,445	+0.52(+0.73%)
Apr 01, 2015	71.35	71.35	69.33	71.03	20,818,892	-0.30(-0.42%)
Mar 31, 2015	72.70	72.84	71.29	71.33	18,648,638	-1.86(-2.54%)
Mar 30, 2015	73.50	73.90	72.38	73.19	13,712,142	-0.23(-0.31%)
Mar 27, 2015	73.42	74.22	73.37	73.42	12,127,892	-0.05(-0.07%)
Mar 26, 2015	72.06	74.01	71.67	73.47	15,033,107	+0.88(+1.22%)
Mar 25, 2015	74.14	74.95	72.53	72.59	21,498,082	-1.13(-1.53%)
Mar 24, 2015	73.05	74.76	72.74	73.72	16,212,027	+0.84(+1.15%)
Mar 23, 2015	72.53	73.56	72.15	72.88	24,735,884	-1.48(-1.98%)
Mar 20, 2015	74.15	74.66	73.93	74.36	23,609,892	+0.62(+0.84%)
Mar 19, 2015	72.90	73.95	72.72	73.74	12,698,604	+0.84(+1.16%)
Mar 18, 2015	72.89	73.12	71.63	72.89	17,870,654	-0.12(-0.16%)
Mar 17, 2015	73.27	73.96	72.41	73.01	13,626,429	-0.63(-0.85%)
Mar 16, 2015	72.69	73.85	72.52	73.64	14,476,953	+1.23(+1.70%)
Mar 13, 2015	72.39	73.40	71.88	72.41	10,744,420	-0.23(-0.32%)
Mar 12, 2015	72.42	73.09	71.88	72.64	11,495,446	+0.70(+0.97%)
Mar 11, 2015	72.06	72.79	71.79	71.94	12,388,888	+0.10(+0.14%)
Mar 10, 2015	72.60	73.09	71.75	71.84	17,508,756	-1.85(-2.51%)
Mar 09, 2015	73.81	74.13	72.83	73.69	12,842,727	-0.32(-0.43%)
Mar 06, 2015	74.87	75.42	73.93	74.01	11,911,942	-1.17(-1.55%)
Mar 05, 2015	75.18	75.93	74.67	75.17	11,899,576	+0.26(+0.34%)
Mar 04, 2015	74.21	75.66	74.72	74.92	12,185,011	+0.20(+0.26%)
Mar 03, 2015	75.48	75.53	74.25	74.72	11,445,998	-0.76(-1.00%)
Mar 02, 2015	75.82	75.82	74.73	75.47	10,554,332	+0.22(+0.29%)
Feb 27, 2015	75.80	75.85	74.66	75.26	10,922,951	-0.48(-0.63%)
Feb 26, 2015	75.82	76.22	75.09	75.74	9,207,057	-0.17(-0.23%)
Feb 25, 2015	76.21	76.33	75.53	75.91	10,000,013	-0.20(-0.26%)
Feb 24, 2015	76.03	76.63	75.61	76.11	10,768,319	+0.14(+0.18%)
Feb 23, 2015	74.84	76.32	74.84	75.97	12,269,748	+1.38(+1.85%)
Feb 20, 2015	74.45	74.86	74.09	74.59	13,709,324	-0.09(-0.12%)
Feb 19, 2015	75.16	75.82	74.54	74.68	12,651,969	-0.88(-1.16%)
Feb 18, 2015	75.42	75.70	74.88	75.55	10,258,736	+0.07(+0.10%)
Feb 17, 2015	74.19	75.49	74.08	75.48	14,839,762	+1.41(+1.90%)
Feb 13, 2015	73.61	74.07	74.07	74.07	15,249,117	+0.80(+1.09%)
Feb 12, 2015	73.14	73.93	72.40	73.27	14,653,424	+0.60(+0.82%)
Feb 11, 2015	71.69	73.61	71.54	72.68	19,982,958	+1.21(+1.69%)
Feb 10, 2015	71.06	71.78	70.60	71.47	15,810,104	+1.03(+1.47%)
Feb 09, 2015	70.52	71.72	70.24	70.44	17,409,670	-0.42(-0.59%)
Feb 06, 2015	72.49	73.11	70.62	70.86	29,640,972	-1.76(-2.42%)
Feb 05, 2015	71.91	73.36	70.73	72.62	28,379,064	+1.07(+1.49%)
Feb 04, 2015	71.91	72.84	69.64	71.55	81,682,152	-6.36(-8.16%)
Feb 03, 2015	77.57	78.00	75.67	77.91	26,869,406	+0.72(+0.93%)
Feb 02, 2015	77.12	77.92	75.91	77.19	19,190,676	+0.99(+1.30%)
Jan 30, 2015	75.84	76.51	75.40	76.20	18,720,696	+0.47(+0.62%)
Jan 29, 2015	74.51	75.97	73.47	75.73	11,563,133	+1.26(+1.69%)
Jan 28, 2015	76.56	76.69	74.40	74.47	15,887,572	-1.88(-2.46%)
Jan 27, 2015	77.01	77.79	76.22	76.35	14,223,560	-1.51(-1.94%)
Jan 26, 2015	76.23	78.34	76.23	77.86	14,154,509	+1.14(+1.49%)
Jan 23, 2015	75.89	77.13	75.45	76.72	13,197,675	+0.29(+0.38%)
Jan 22, 2015	75.70	76.46	73.82	76.43	17,828,186	+1.13(+1.51%)
Jan 21, 2015	74.90	76.38	74.56	75.29	16,933,628	-0.15(-0.19%)
Jan 20, 2015	73.52	75.63	72.80	75.44	25,893,742	+2.23(+3.05%)
Jan 16, 2015	70.82	73.34	70.56	73.21	19,394,124	+2.41(+3.40%)
Jan 15, 2015	72.18	72.97	70.68	70.80	15,723,452	-1.35(-1.87%)
Jan 14, 2015	69.78	72.76	69.57	72.15	22,186,416	+1.49(+2.11%)
Jan 13, 2015	74.04	74.06	69.24	70.66	37,181,376	-2.91(-3.95%)
Jan 12, 2015	74.76	75.12	73.24	73.57	17,504,526	-0.73(-0.98%)
Jan 09, 2015	75.25	75.47	73.96	74.30	20,275,100	-0.07(-0.09%)
Jan 08, 2015	73.27	74.47	72.90	74.36	25,821,470	+2.05(+2.83%)
Jan 07, 2015	72.19	72.62	71.56	72.31	22,502,302	+1.33(+1.87%)
Jan 06, 2015	71.58	72.21	69.85	70.98	30,758,878	+0.63(+0.89%)
Jan 05, 2015	69.23	71.77	67.73	70.35	37,797,440	+1.36(+1.98%)

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

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Gilead Sciences (NQ: GILD )

Historical Prices

Sections

Services

Decatur Daily Democrat