Date Open High Low Close Volume Open Interest
02/14/14 82.81 82.85 80.63 81.21 10,435,700 0
02/13/14 81.07 82.62 80.90 82.55 8,965,200 0
02/12/14 82.25 82.93 81.61 82.00 9,491,800 0
02/11/14 81.10 82.04 80.89 81.80 12,621,300 0
02/10/14 79.34 81.13 78.80 80.98 10,495,000 0
02/07/14 77.65 78.81 75.70 78.75 16,084,300 0
02/06/14 78.50 79.50 76.26 76.50 17,209,300 0
02/05/14 81.96 82.00 76.71 78.15 23,486,500 0
02/04/14 80.18 82.06 79.85 82.02 15,526,800 0
02/03/14 81.77 81.86 78.59 78.83 14,342,600 0
http://chart.eoddata.com/?e=NASDAQ&s=GILD...4963071276