Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2009	16.70	16.70	16.16	16.29	16,013,032	-0.36(-2.16%)
Apr 30, 2009	17.22	17.26	16.39	16.65	32,602,490	-0.42(-2.47%)
Apr 29, 2009	17.45	17.52	16.97	17.07	19,070,798	-0.23(-1.34%)
Apr 28, 2009	17.41	17.53	17.27	17.30	20,599,326	+0.03(+0.15%)
Apr 27, 2009	17.33	17.41	16.97	17.28	33,963,868	+0.63(+3.78%)
Apr 24, 2009	16.63	16.76	16.51	16.65	17,323,340	-0.04(-0.22%)
Apr 23, 2009	16.76	16.89	16.33	16.68	24,825,694	-0.12(-0.69%)
Apr 22, 2009	16.80	17.35	16.71	16.80	40,223,108	+0.90(+5.69%)
Apr 21, 2009	15.89	16.13	15.83	15.89	19,565,240	-0.01(-0.09%)
Apr 20, 2009	16.05	16.40	15.81	15.91	21,433,622	-0.33(-2.06%)
Apr 17, 2009	16.28	16.45	15.93	16.24	28,723,564	-0.06(-0.36%)
Apr 16, 2009	16.18	16.49	15.99	16.30	30,482,626	+0.11(+0.70%)
Apr 15, 2009	16.73	16.81	15.87	16.19	39,836,732	-0.77(-4.52%)
Apr 14, 2009	17.17	17.37	16.73	16.96	23,300,412	-0.32(-1.85%)
Apr 13, 2009	17.23	17.52	17.21	17.28	13,047,771	-0.04(-0.21%)
Apr 09, 2009	17.30	17.52	17.08	17.31	17,912,882	+0.09(+0.51%)
Apr 08, 2009	17.27	17.44	16.96	17.22	16,642,017	-0.01(-0.08%)
Apr 07, 2009	17.33	17.54	17.10	17.24	22,751,010	-0.34(-1.94%)
Apr 06, 2009	17.04	17.61	16.96	17.58	31,765,154	+0.51(+2.96%)
Apr 03, 2009	17.56	17.58	16.73	17.08	41,595,384	+0.83(+5.10%)
Apr 02, 2009	16.72	16.75	16.12	16.25	29,933,704	-0.17(-1.06%)
Apr 01, 2009	16.39	16.54	16.11	16.42	36,849,948	-0.41(-2.46%)
Mar 31, 2009	16.63	17.05	16.53	16.84	27,107,834	+0.25(+1.53%)
Mar 30, 2009	15.96	16.59	15.85	16.58	31,750,090	+0.61(+3.82%)
Mar 26, 2009	16.07	16.22	15.69	15.97	27,655,892	+0.02(+0.14%)
Mar 25, 2009	16.00	16.41	15.71	15.95	27,611,914	-0.25(-1.53%)
Mar 24, 2009	16.61	16.66	15.98	16.20	31,304,612	-0.41(-2.45%)
Mar 23, 2009	16.53	16.76	16.21	16.60	25,759,822	+0.50(+3.09%)
Mar 20, 2009	16.37	16.49	15.99	16.10	37,095,728	+0.00(+0.02%)
Mar 19, 2009	16.59	16.59	15.93	16.10	21,172,340	-0.31(-1.86%)
Mar 18, 2009	16.76	16.79	16.20	16.41	26,001,936	-0.35(-2.08%)
Mar 17, 2009	16.24	16.80	16.08	16.76	23,875,670	+0.69(+4.32%)
Mar 16, 2009	16.52	16.65	15.90	16.06	26,277,152	-0.45(-2.73%)
Mar 13, 2009	16.20	16.53	16.09	16.51	28,060,814	+0.36(+2.25%)
Mar 12, 2009	14.94	16.22	14.76	16.15	54,184,540	+0.14(+0.89%)
Mar 11, 2009	16.21	16.45	15.93	16.01	30,689,722	-0.17(-1.06%)
Mar 10, 2009	16.06	16.18	15.87	16.18	29,821,810	+0.29(+1.83%)
Mar 09, 2009	15.98	16.25	15.85	15.89	22,591,000	-0.11(-0.68%)
Mar 06, 2009	15.97	16.21	15.80	16.00	33,447,718	+0.08(+0.53%)
Mar 05, 2009	16.25	16.47	15.88	15.91	31,804,506	-0.58(-3.50%)
Mar 04, 2009	16.47	16.72	16.21	16.49	23,950,256	+0.40(+2.48%)
Mar 02, 2009	16.00	16.32	15.87	16.09	42,509,388	-0.19(-1.18%)
Feb 27, 2009	16.71	17.11	16.28	16.28	44,045,600	-0.83(-4.82%)
Feb 26, 2009	17.99	18.14	17.08	17.11	33,948,488	-0.90(-4.99%)
Feb 25, 2009	18.10	18.43	17.89	18.01	22,591,204	-0.29(-1.59%)
Feb 24, 2009	17.79	18.38	17.72	18.30	25,949,600	+0.51(+2.84%)
Feb 23, 2009	18.21	18.35	17.79	17.79	22,881,670	-0.38(-2.10%)
Feb 20, 2009	17.86	18.26	17.63	18.17	31,127,440	+0.35(+1.96%)
Feb 19, 2009	18.11	18.23	17.82	17.82	17,158,962	-0.20(-1.11%)
Feb 18, 2009	17.80	18.12	17.58	18.02	22,944,294	+0.32(+1.79%)
Feb 17, 2009	17.99	18.02	17.64	17.71	22,358,374	-0.56(-3.04%)
Feb 13, 2009	18.37	18.54	18.13	18.26	15,251,242	-0.09(-0.49%)
Feb 12, 2009	17.95	18.35	17.85	18.35	19,320,896	+0.20(+1.08%)
Feb 11, 2009	18.35	18.35	17.87	18.16	20,049,260	+0.07(+0.38%)
Feb 10, 2009	18.70	18.85	17.88	18.09	31,713,520	-0.63(-3.38%)
Feb 09, 2009	18.97	19.01	18.50	18.72	19,190,670	-0.34(-1.79%)
Feb 06, 2009	18.93	19.27	18.86	19.06	28,406,678	+0.08(+0.42%)
Feb 05, 2009	18.70	19.07	18.37	18.98	25,185,656	+0.10(+0.52%)
Feb 04, 2009	19.31	19.37	18.75	18.89	24,538,960	-0.31(-1.59%)
Feb 03, 2009	18.91	19.30	18.60	19.19	22,824,132	+0.34(+1.79%)
Feb 02, 2009	18.37	18.90	18.27	18.85	22,664,490	+0.40(+2.17%)
Jan 30, 2009	18.42	18.83	18.40	18.45	24,251,282	+0.05(+0.26%)
Jan 29, 2009	18.21	18.63	18.11	18.41	22,319,536	+0.04(+0.20%)
Jan 28, 2009	17.96	18.67	17.88	18.37	41,968,536	+0.84(+4.79%)
Jan 27, 2009	17.81	17.81	17.38	17.53	21,026,440	-0.06(-0.33%)
Jan 26, 2009	17.73	17.95	17.41	17.59	21,118,734	+0.05(+0.29%)
Jan 23, 2009	17.52	17.70	17.37	17.54	17,842,330	-0.16(-0.92%)
Jan 22, 2009	17.48	17.87	17.45	17.70	20,367,144	-0.25(-1.42%)
Jan 21, 2009	17.43	18.02	17.29	17.95	28,870,004	+0.80(+4.66%)
Jan 20, 2009	17.49	17.83	17.16	17.16	24,955,962	-0.39(-2.24%)
Jan 16, 2009	17.46	17.68	17.28	17.55	23,599,154	+0.09(+0.52%)
Jan 15, 2009	17.22	17.64	17.17	17.46	23,151,400	+0.15(+0.86%)
Jan 14, 2009	17.36	17.60	17.22	17.31	21,033,308	-0.29(-1.63%)
Jan 13, 2009	17.37	17.95	17.32	17.60	22,371,812	+0.28(+1.59%)
Jan 12, 2009	17.36	17.54	17.05	17.32	17,598,970	-0.04(-0.25%)
Jan 09, 2009	17.84	17.85	17.21	17.36	18,891,900	-0.40(-2.25%)
Jan 08, 2009	17.69	17.76	17.30	17.76	20,665,650	+0.05(+0.31%)
Jan 07, 2009	17.81	18.17	17.50	17.71	21,411,710	-0.33(-1.83%)
Jan 06, 2009	18.61	18.63	17.81	18.04	24,284,094	-0.50(-2.69%)
Jan 05, 2009	18.81	18.89	18.32	18.54	21,551,018	-0.43(-2.26%)
Jan 02, 2009	18.50	19.03	18.41	18.97	15,485,950	+0.38(+2.03%)
Dec 31, 2008	18.71	18.99	18.55	18.59	16,554,456	-0.07(-0.37%)
Dec 30, 2008	18.28	18.69	18.26	18.66	18,403,236	+0.52(+2.89%)
Dec 29, 2008	18.43	18.43	17.87	18.13	11,783,228	-0.04(-0.24%)
Dec 26, 2008	18.30	18.36	18.07	18.18	7,231,644	-0.16(-0.89%)
Dec 24, 2008	18.27	18.53	18.10	18.34	8,261,982	+0.17(+0.92%)
Dec 23, 2008	18.22	18.61	18.10	18.17	25,336,262	-0.11(-0.60%)
Dec 22, 2008	18.16	18.30	17.84	18.28	23,419,286	+0.24(+1.31%)
Dec 19, 2008	17.84	18.27	17.65	18.05	46,788,772	+0.32(+1.78%)
Dec 18, 2008	17.32	18.09	17.28	17.73	28,331,336	+0.41(+2.37%)
Dec 17, 2008	17.28	17.76	17.18	17.32	20,908,042	-0.08(-0.46%)
Dec 16, 2008	16.44	17.43	16.44	17.40	38,966,912	+1.28(+7.94%)
Dec 15, 2008	16.34	16.56	16.05	16.12	15,664,143	-0.25(-1.51%)
Dec 12, 2008	15.84	16.44	15.65	16.37	17,487,334	+0.35(+2.18%)
Dec 11, 2008	16.46	16.72	15.95	16.02	20,585,666	-0.56(-3.36%)
Dec 10, 2008	16.42	16.76	16.21	16.57	19,483,500	+0.28(+1.72%)
Dec 09, 2008	16.85	17.12	16.14	16.29	28,092,024	-0.67(-3.94%)
Dec 08, 2008	17.40	17.45	16.69	16.96	28,545,016	-0.26(-1.52%)
Dec 05, 2008	16.42	17.26	16.04	17.22	31,847,544	+0.67(+4.04%)
Dec 04, 2008	16.50	17.04	16.36	16.56	22,702,228	-0.23(-1.34%)
Dec 03, 2008	16.29	16.86	15.79	16.78	31,119,394	+0.76(+4.72%)
Dec 02, 2008	15.58	16.12	15.54	16.02	23,646,274	+0.59(+3.84%)
Dec 01, 2008	15.89	16.06	15.43	15.43	20,956,256	-0.85(-5.20%)
Nov 28, 2008	16.26	16.36	16.01	16.28	7,126,356	-0.09(-0.58%)
Nov 26, 2008	15.99	16.45	15.80	16.37	28,173,406	+0.33(+2.06%)
Nov 25, 2008	15.84	16.26	15.45	16.04	37,289,400	+0.51(+3.30%)
Nov 24, 2008	15.37	15.62	14.97	15.53	29,574,832	+0.46(+3.06%)
Nov 21, 2008	15.17	15.75	14.31	15.07	43,194,540	-0.03(-0.17%)
Nov 20, 2008	15.50	15.99	15.01	15.09	30,152,510	-0.61(-3.87%)
Nov 19, 2008	16.05	16.53	15.65	15.70	28,006,550	-0.73(-4.47%)
Nov 18, 2008	16.65	16.72	15.85	16.44	38,865,020	-0.25(-1.50%)
Nov 17, 2008	16.76	17.09	16.68	16.69	22,472,300	-0.37(-2.15%)
Nov 14, 2008	17.00	17.75	16.81	17.05	41,492,524	-0.14(-0.80%)
Nov 13, 2008	16.08	17.25	15.92	17.19	41,236,308	+1.04(+6.41%)
Nov 12, 2008	15.84	16.30	15.69	16.16	28,291,434	+0.11(+0.70%)
Nov 11, 2008	16.18	16.41	15.88	16.04	23,432,460	-0.25(-1.56%)
Nov 10, 2008	16.61	16.63	16.06	16.30	16,031,361	-0.07(-0.44%)
Nov 07, 2008	16.15	16.55	16.06	16.37	26,305,194	+0.25(+1.56%)
Nov 06, 2008	16.15	16.49	15.93	16.12	29,397,726	-0.24(-1.49%)
Nov 05, 2008	16.93	17.37	16.36	16.36	25,709,620	-0.75(-4.36%)
Nov 04, 2008	17.36	17.60	16.84	17.11	27,495,426	-0.09(-0.51%)
Nov 03, 2008	17.30	17.44	16.57	17.20	29,624,914	+0.53(+3.18%)
Oct 31, 2008	16.90	17.19	16.37	16.66	29,164,030	-0.31(-1.84%)
Oct 30, 2008	16.87	17.09	16.48	16.98	35,235,168	+0.39(+2.34%)
Oct 29, 2008	16.26	16.88	15.96	16.59	37,049,532	+0.32(+1.94%)
Oct 28, 2008	15.79	16.33	15.37	16.27	35,389,444	+0.86(+5.59%)
Oct 27, 2008	15.39	15.95	15.26	15.41	29,640,702	-0.33(-2.12%)
Oct 24, 2008	15.56	16.19	15.54	15.75	34,795,708	-0.78(-4.73%)
Oct 23, 2008	16.86	17.17	15.64	16.53	52,011,412	-0.36(-2.15%)
Oct 22, 2008	16.38	17.18	16.12	16.89	33,374,626	+0.16(+0.98%)
Oct 21, 2008	16.88	17.12	16.62	16.73	29,611,946	-0.17(-1.01%)
Oct 20, 2008	15.64	16.93	15.61	16.90	29,670,576	+1.26(+8.04%)
Oct 17, 2008	15.45	16.59	15.30	15.64	56,518,812	+0.60(+3.96%)
Oct 16, 2008	14.24	15.14	13.45	15.04	46,910,472	+1.13(+8.12%)
Oct 15, 2008	15.01	15.47	13.85	13.91	35,105,580	-1.11(-7.36%)
Oct 14, 2008	15.62	15.76	14.75	15.02	37,384,124	-0.48(-3.11%)
Oct 13, 2008	14.45	15.57	14.13	15.50	36,779,200	+1.88(+13.83%)
Oct 10, 2008	14.02	14.97	12.94	13.62	69,064,416	-0.93(-6.42%)
Oct 09, 2008	15.22	15.53	14.46	14.55	38,123,028	-0.37(-2.51%)
Oct 08, 2008	14.36	15.43	14.26	14.93	39,427,860	+0.17(+1.18%)
Oct 07, 2008	15.24	15.92	14.75	14.75	35,586,012	-0.47(-3.08%)
Oct 06, 2008	16.32	16.95	14.84	15.22	49,685,024	-1.41(-8.46%)
Oct 03, 2008	16.57	17.36	16.24	16.63	30,092,704	+0.39(+2.37%)
Oct 02, 2008	16.56	16.91	16.22	16.24	21,383,450	-0.22(-1.35%)

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