Gilead Sciences (NQ: GILD )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2010	14.93	14.94	14.37	14.43	55,982,696	-0.25(-1.71%)
Apr 29, 2010	14.81	14.93	14.65	14.68	46,105,560	-0.10(-0.69%)
Apr 28, 2010	14.67	14.85	14.63	14.79	38,260,056	+0.11(+0.77%)
Apr 27, 2010	14.89	14.96	14.61	14.67	48,219,052	-0.07(-0.47%)
Apr 26, 2010	15.10	15.12	14.73	14.74	41,283,680	-0.40(-2.66%)
Apr 23, 2010	14.89	15.18	14.85	15.15	57,676,072	+0.39(+2.66%)
Apr 22, 2010	14.92	15.13	14.71	14.75	110,733,184	-0.06(-0.42%)
Apr 21, 2010	15.26	15.45	14.50	14.81	201,455,984	-1.57(-9.56%)
Apr 20, 2010	16.60	16.71	16.27	16.38	38,121,360	-0.24(-1.46%)
Apr 19, 2010	16.63	16.71	16.43	16.62	19,326,688	+0.01(+0.09%)
Apr 16, 2010	16.46	16.68	16.45	16.61	25,875,576	+0.14(+0.84%)
Apr 15, 2010	16.70	16.78	16.43	16.47	24,192,922	-0.27(-1.61%)
Apr 14, 2010	16.69	16.94	16.65	16.74	23,149,194	-0.11(-0.63%)
Apr 13, 2010	16.70	16.94	16.63	16.85	33,045,144	+0.17(+1.05%)
Apr 12, 2010	16.65	16.76	16.61	16.67	17,608,572	+0.03(+0.16%)
Apr 09, 2010	16.65	16.70	16.54	16.65	19,385,942	-0.01(-0.05%)
Apr 08, 2010	16.54	16.71	16.39	16.65	20,663,812	+0.13(+0.81%)
Apr 07, 2010	16.60	16.60	16.43	16.52	16,396,707	-0.02(-0.13%)
Apr 06, 2010	16.55	16.64	16.51	16.54	15,492,878	-0.12(-0.72%)
Apr 05, 2010	16.73	16.79	16.50	16.66	17,434,960	+0.07(+0.44%)