Sanofi-Aventis S.A. ADR (NY: SNY )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	26.46	26.51	26.19	26.19	9,989,194	-0.35(-1.30%)
Mar 30, 2016	26.25	26.62	26.24	26.53	8,584,279	+0.49(+1.88%)
Mar 29, 2016	25.53	26.08	25.40	26.04	8,893,529	+0.78(+3.07%)
Mar 28, 2016	25.43	25.46	25.27	25.27	3,182,938	-0.08(-0.31%)
Mar 24, 2016	25.16	25.34	25.34	25.34	3,430,506	-0.35(-1.35%)
Mar 23, 2016	26.00	26.00	25.61	25.69	1,786,413	-0.33(-1.25%)
Mar 22, 2016	25.51	26.08	25.47	26.02	3,464,056	-0.08(-0.30%)
Mar 21, 2016	26.02	26.12	25.92	26.09	2,879,910	+0.02(+0.07%)
Mar 18, 2016	26.13	26.19	25.96	26.07	3,142,997	-0.27(-1.01%)
Mar 17, 2016	26.32	26.44	26.20	26.34	2,779,798	-0.23(-0.88%)
Mar 16, 2016	26.56	26.69	26.29	26.58	5,553,044	-0.25(-0.95%)
Mar 15, 2016	26.84	26.93	26.72	26.83	2,368,296	-0.32(-1.18%)
Mar 14, 2016	27.08	27.22	27.03	27.15	1,269,360	+0.12(+0.43%)
Mar 11, 2016	26.94	27.03	26.82	27.03	1,141,960	+0.63(+2.40%)
Mar 10, 2016	26.77	26.98	26.24	26.40	1,459,110	+0.16(+0.62%)
Mar 09, 2016	26.20	26.32	26.08	26.24	3,160,080	+0.16(+0.63%)
Mar 08, 2016	26.06	26.17	25.98	26.07	1,723,501	+0.04(+0.15%)
Mar 07, 2016	25.61	26.12	25.57	26.04	4,266,172	+0.08(+0.30%)
Mar 04, 2016	25.94	26.02	25.76	25.96	1,531,745	+0.12(+0.48%)
Mar 03, 2016	25.42	25.86	25.40	25.83	2,806,248	-0.37(-1.42%)
Mar 02, 2016	26.00	26.21	25.91	26.21	1,645,612	-0.02(-0.07%)
Mar 01, 2016	26.00	26.22	25.87	26.22	1,374,318	+0.44(+1.69%)
Feb 29, 2016	25.79	26.05	25.67	25.79	1,341,578	-0.39(-1.49%)
Feb 26, 2016	26.32	26.40	26.09	26.18	1,334,004	-0.10(-0.37%)
Feb 25, 2016	25.66	26.62	25.64	26.28	5,999,139	+0.82(+3.23%)
Feb 24, 2016	24.60	25.46	24.54	25.46	4,750,485	+0.28(+1.11%)
Feb 23, 2016	25.36	25.46	25.18	25.18	2,307,765	-0.33(-1.30%)
Feb 22, 2016	25.61	25.71	25.47	25.51	1,993,437	+0.06(+0.23%)
Feb 19, 2016	25.33	25.51	25.24	25.45	3,083,507	-0.11(-0.43%)
Feb 18, 2016	25.75	25.82	25.54	25.56	2,604,115	-0.08(-0.33%)
Feb 17, 2016	25.56	25.78	25.50	25.64	3,892,400	+0.34(+1.34%)
Feb 16, 2016	25.29	25.44	25.13	25.31	3,597,605	-0.11(-0.44%)
Feb 12, 2016	25.03	25.42	25.42	25.42	3,984,773	+0.40(+1.59%)
Feb 11, 2016	25.16	25.19	24.86	25.02	5,494,400	-0.08(-0.31%)
Feb 10, 2016	25.06	25.36	24.98	25.10	3,580,353	-0.25(-0.98%)
Feb 09, 2016	25.02	25.46	24.99	25.34	4,077,610	-0.22(-0.87%)
Feb 08, 2016	25.49	25.79	25.37	25.57	1,912,412	-0.40(-1.53%)
Feb 05, 2016	26.16	26.18	25.89	25.96	1,584,258	-0.50(-1.90%)
Feb 04, 2016	26.35	26.66	26.23	26.47	2,055,566	-0.29(-1.07%)
Feb 03, 2016	26.43	26.83	26.16	26.75	2,967,329	+0.14(+0.51%)
Feb 02, 2016	26.84	26.84	26.52	26.62	2,854,876	-0.53(-1.97%)
Feb 01, 2016	27.03	27.31	26.96	27.15	4,205,606	+0.00(+0.00%)
Jan 29, 2016	26.62	27.15	26.61	27.15	1,771,945	+0.49(+1.83%)
Jan 28, 2016	26.97	26.98	26.45	26.66	1,965,573	-0.45(-1.66%)
Jan 27, 2016	27.42	27.45	26.86	27.11	4,203,830	-0.11(-0.41%)
Jan 26, 2016	27.05	27.27	26.93	27.22	2,205,419	+0.43(+1.61%)
Jan 25, 2016	26.83	27.12	26.74	26.79	2,303,586	-0.23(-0.84%)
Jan 22, 2016	26.90	27.04	26.77	27.02	1,943,767	+0.72(+2.73%)
Jan 21, 2016	26.30	26.47	26.01	26.30	2,607,218	+0.01(+0.02%)
Jan 20, 2016	26.01	26.47	25.66	26.30	3,544,910	-0.03(-0.10%)
Jan 19, 2016	26.56	26.65	26.14	26.32	6,358,604	+1.15(+4.56%)
Jan 15, 2016	25.59	25.18	25.18	25.18	3,558,720	-0.93(-3.57%)
Jan 14, 2016	25.85	26.28	25.74	26.11	2,776,745	+0.27(+1.06%)
Jan 13, 2016	26.52	26.56	25.74	25.83	3,161,585	-0.57(-2.15%)
Jan 12, 2016	26.47	26.55	26.12	26.40	2,559,484	+0.32(+1.23%)
Jan 11, 2016	26.58	26.59	25.94	26.08	4,548,673	-0.26(-0.99%)
Jan 08, 2016	26.94	26.99	26.28	26.34	3,747,455	-0.57(-2.11%)
Jan 07, 2016	26.99	27.31	26.84	26.91	4,005,092	-0.34(-1.24%)
Jan 06, 2016	26.98	27.31	26.96	27.25	5,321,922	-0.30(-1.09%)
Jan 05, 2016	27.43	27.60	27.36	27.55	1,642,149	+0.03(+0.12%)
Jan 04, 2016	27.57	27.59	27.07	27.52	2,548,755	-0.29(-1.06%)
Dec 31, 2015	27.94	27.81	27.81	27.81	1,442,720	-0.50(-1.75%)
Dec 30, 2015	28.44	28.47	28.24	28.30	1,099,593	-0.25(-0.89%)
Dec 29, 2015	28.44	28.64	28.38	28.56	2,397,090	+0.47(+1.67%)
Dec 28, 2015	28.14	28.21	28.00	28.09	1,548,939	-0.05(-0.16%)
Dec 24, 2015	28.24	28.14	28.14	28.14	781,863	-0.41(-1.44%)
Dec 23, 2015	28.20	28.55	28.19	28.55	2,311,587	+0.64(+2.29%)
Dec 22, 2015	27.81	27.97	27.67	27.91	1,655,210	+0.19(+0.68%)
Dec 21, 2015	28.19	28.22	27.65	27.72	2,358,713	-0.08(-0.30%)
Dec 18, 2015	27.78	27.91	27.67	27.80	2,463,874	-0.20(-0.70%)
Dec 17, 2015	28.27	28.27	27.87	28.00	1,704,650	-0.45(-1.58%)
Dec 16, 2015	28.25	28.53	28.04	28.45	2,477,536	+0.45(+1.61%)
Dec 15, 2015	27.99	28.15	27.90	28.00	3,674,731	+0.93(+3.44%)
Dec 14, 2015	27.39	27.42	26.82	27.07	2,758,384	-0.22(-0.81%)
Dec 11, 2015	27.39	27.46	27.19	27.29	2,455,523	+0.00(+0.00%)
Dec 10, 2015	27.35	27.57	27.25	27.29	2,024,145	-0.25(-0.92%)
Dec 09, 2015	27.66	27.86	27.39	27.54	1,928,408	-0.35(-1.24%)
Dec 08, 2015	27.86	28.01	27.76	27.89	1,934,050	-0.38(-1.36%)
Dec 07, 2015	28.59	28.62	28.21	28.27	1,406,364	+0.01(+0.02%)
Dec 04, 2015	27.80	28.31	27.78	28.27	1,800,357	+0.15(+0.53%)
Dec 03, 2015	28.60	28.61	28.04	28.12	1,880,280	-0.49(-1.71%)
Dec 02, 2015	28.83	28.94	28.47	28.60	2,051,639	-0.12(-0.41%)
Dec 01, 2015	29.02	29.10	28.62	28.72	2,917,934	-0.11(-0.38%)
Nov 30, 2015	29.11	29.18	28.81	28.83	2,779,162	-0.06(-0.20%)
Nov 27, 2015	28.98	29.02	28.86	28.89	1,085,787	+0.04(+0.14%)
Nov 25, 2015	28.74	28.85	28.85	28.85	4,461,897	+0.44(+1.54%)
Nov 24, 2015	28.19	28.51	28.18	28.42	2,258,057	-0.20(-0.68%)
Nov 23, 2015	28.70	28.89	28.49	28.61	1,813,317	-0.20(-0.70%)
Nov 20, 2015	28.95	29.08	28.79	28.81	2,410,495	+0.03(+0.09%)
Nov 19, 2015	29.03	29.04	28.70	28.79	1,716,533	-0.14(-0.47%)
Nov 18, 2015	28.72	28.94	28.58	28.92	3,107,022	+0.59(+2.07%)
Nov 17, 2015	28.49	28.71	28.34	28.34	3,516,972	+0.22(+0.79%)
Nov 16, 2015	28.10	28.19	27.90	28.12	7,368,967	+0.08(+0.30%)
Nov 13, 2015	28.04	28.25	27.95	28.03	6,029,237	-0.42(-1.49%)
Nov 12, 2015	28.64	28.70	28.42	28.45	2,556,325	-0.91(-3.11%)
Nov 11, 2015	29.64	29.64	29.21	29.37	5,554,157	+0.06(+0.20%)
Nov 10, 2015	29.36	29.43	29.17	29.31	1,640,322	-0.32(-1.08%)
Nov 09, 2015	29.68	29.70	29.39	29.63	3,046,426	-0.76(-2.49%)
Nov 06, 2015	30.89	30.91	30.16	30.38	8,152,704	-2.49(-7.58%)
Nov 05, 2015	33.20	33.20	32.78	32.88	1,468,305	+0.18(+0.56%)
Nov 04, 2015	32.88	32.90	32.39	32.69	1,251,788	-0.03(-0.08%)
Nov 03, 2015	32.93	32.93	32.61	32.72	1,740,788	-0.33(-0.99%)
Nov 02, 2015	33.14	33.22	32.97	33.05	2,291,119	+0.22(+0.68%)
Oct 30, 2015	32.71	33.08	32.71	32.82	1,608,905	+0.46(+1.43%)
Oct 29, 2015	31.55	32.52	31.55	32.36	2,889,529	-1.21(-3.61%)
Oct 28, 2015	33.62	33.83	33.21	33.57	1,248,711	+0.61(+1.86%)
Oct 27, 2015	32.82	33.12	32.82	32.96	1,423,900	-0.10(-0.30%)
Oct 26, 2015	33.09	33.26	32.98	33.06	877,119	-0.27(-0.80%)
Oct 23, 2015	33.10	33.42	33.04	33.33	1,028,299	+0.80(+2.47%)
Oct 22, 2015	32.48	32.63	32.26	32.52	1,694,534	+0.48(+1.49%)
Oct 21, 2015	32.36	32.40	31.75	32.05	5,230,765	-0.09(-0.28%)
Oct 20, 2015	32.52	32.52	32.05	32.14	982,856	-0.76(-2.32%)
Oct 19, 2015	32.87	32.97	32.59	32.90	1,093,102	-0.05(-0.16%)
Oct 16, 2015	32.59	32.95	32.56	32.95	1,165,533	+0.17(+0.52%)
Oct 15, 2015	32.43	32.82	32.39	32.78	2,021,193	+1.17(+3.69%)
Oct 14, 2015	31.68	31.94	31.59	31.62	1,400,155	-0.03(-0.08%)
Oct 13, 2015	31.88	32.04	31.57	31.64	1,049,431	-0.53(-1.64%)
Oct 12, 2015	32.00	32.36	31.99	32.17	1,519,845	+0.38(+1.21%)
Oct 09, 2015	31.73	31.86	31.62	31.79	1,432,773	+0.02(+0.06%)
Oct 08, 2015	31.58	31.79	31.49	31.77	4,282,645	+0.25(+0.81%)
Oct 07, 2015	31.32	31.53	31.10	31.51	2,418,835	-0.40(-1.25%)
Oct 06, 2015	32.00	32.21	31.62	31.91	4,100,428	-0.16(-0.51%)
Oct 05, 2015	32.13	32.22	31.87	32.07	1,877,035	+0.60(+1.91%)
Oct 02, 2015	30.81	31.52	30.69	31.47	1,697,278	+0.47(+1.51%)
Oct 01, 2015	31.09	31.13	30.68	31.00	2,066,840	+0.05(+0.17%)
Sep 30, 2015	31.18	31.28	30.70	30.95	3,033,970	+0.54(+1.78%)
Sep 29, 2015	30.17	30.59	30.01	30.41	4,158,221	-0.04(-0.13%)
Sep 28, 2015	30.93	30.98	30.40	30.45	3,152,220	-0.52(-1.66%)
Sep 25, 2015	31.88	31.90	30.80	30.96	2,270,445	-0.33(-1.04%)
Sep 24, 2015	31.06	31.45	30.69	31.29	1,608,532	-0.16(-0.52%)
Sep 23, 2015	31.27	31.51	31.07	31.45	1,749,418	+0.27(+0.86%)
Sep 22, 2015	31.23	31.31	30.92	31.19	2,243,030	-1.03(-3.20%)
Sep 21, 2015	32.73	32.80	32.15	32.22	1,482,362	+0.06(+0.18%)
Sep 18, 2015	32.25	32.63	32.15	32.16	1,399,132	-1.00(-3.03%)
Sep 17, 2015	32.78	33.48	32.74	33.16	807,438	+0.33(+0.99%)
Sep 16, 2015	32.82	32.99	32.75	32.84	1,173,224	+0.39(+1.21%)
Sep 15, 2015	32.41	32.60	32.23	32.45	1,329,466	+0.03(+0.08%)
Sep 14, 2015	32.56	32.63	32.18	32.42	837,452	-0.33(-1.02%)
Sep 11, 2015	32.35	32.78	32.34	32.75	697,366	+0.30(+0.92%)
Sep 10, 2015	32.37	32.67	32.31	32.45	1,135,967	+0.05(+0.16%)
Sep 09, 2015	33.17	33.21	32.26	32.40	1,206,887	-0.21(-0.64%)
Sep 08, 2015	32.50	32.63	32.21	32.61	2,703,589	+1.02(+3.22%)
Sep 04, 2015	31.55	31.59	31.59	31.59	839,682	-0.73(-2.26%)
Sep 03, 2015	32.63	32.72	32.17	32.32	1,660,858	+0.22(+0.69%)
Sep 02, 2015	32.05	32.19	31.85	32.10	2,200,890	+0.73(+2.33%)
Sep 01, 2015	31.51	31.56	31.18	31.37	2,077,273	-0.53(-1.66%)
Aug 31, 2015	32.22	32.31	31.90	31.90	2,769,371	-0.23(-0.73%)
Aug 28, 2015	32.28	32.41	32.05	32.13	1,674,612	-0.52(-1.60%)
Aug 27, 2015	32.31	32.79	32.09	32.65	1,784,461	+0.62(+1.93%)
Aug 26, 2015	32.05	32.12	31.30	32.03	4,841,022	+0.85(+2.72%)
Aug 25, 2015	32.64	32.65	31.16	31.19	5,920,478	+0.10(+0.31%)
Aug 24, 2015	31.25	32.14	30.57	31.09	4,789,376	-1.19(-3.70%)
Aug 21, 2015	33.11	33.41	32.28	32.28	2,230,678	-0.79(-2.39%)
Aug 20, 2015	33.76	33.76	33.07	33.07	1,307,567	-0.85(-2.52%)
Aug 19, 2015	33.85	34.14	33.60	33.93	987,437	-0.18(-0.52%)
Aug 18, 2015	34.39	34.39	34.10	34.10	1,107,629	-0.35(-1.00%)
Aug 17, 2015	34.06	34.45	33.96	34.45	3,853,243	+0.23(+0.67%)
Aug 14, 2015	34.23	34.34	33.98	34.22	929,012	-0.51(-1.46%)
Aug 13, 2015	34.64	34.84	34.56	34.73	1,290,324	-0.09(-0.26%)
Aug 12, 2015	34.63	34.82	34.34	34.82	2,076,308	-0.65(-1.82%)
Aug 11, 2015	35.67	35.76	35.29	35.46	1,190,544	-0.38(-1.07%)
Aug 10, 2015	35.41	35.85	35.41	35.85	965,254	+0.72(+2.04%)
Aug 07, 2015	35.05	35.21	34.88	35.13	781,098	-0.38(-1.07%)
Aug 06, 2015	35.78	35.84	35.39	35.51	2,845,508	-0.16(-0.46%)
Aug 05, 2015	35.41	35.72	35.35	35.67	1,357,496	+0.80(+2.28%)
Aug 04, 2015	35.02	35.12	34.84	34.88	824,416	+0.01(+0.02%)
Aug 03, 2015	35.27	35.33	34.84	34.87	3,291,710	-0.33(-0.94%)
Jul 31, 2015	35.14	35.37	34.98	35.20	1,322,063	+0.27(+0.78%)
Jul 30, 2015	34.45	34.93	34.21	34.93	1,323,632	+0.61(+1.77%)
Jul 29, 2015	35.04	35.24	34.32	34.32	1,983,034	-0.76(-2.17%)
Jul 28, 2015	34.79	35.10	34.65	35.09	1,526,254	+0.31(+0.90%)
Jul 27, 2015	34.86	34.98	34.56	34.77	1,430,006	-0.14(-0.39%)
Jul 24, 2015	35.12	35.27	34.66	34.91	2,858,871	+0.11(+0.32%)
Jul 23, 2015	35.00	35.26	34.80	34.80	2,303,199	+0.18(+0.53%)
Jul 22, 2015	34.62	34.71	34.46	34.62	1,975,401	+0.07(+0.19%)
Jul 21, 2015	34.66	34.70	34.53	34.55	4,117,381	-0.17(-0.49%)
Jul 20, 2015	35.05	35.05	34.62	34.72	3,458,260	-0.23(-0.65%)
Jul 17, 2015	35.05	35.07	34.77	34.95	1,437,283	+0.05(+0.13%)
Jul 16, 2015	35.08	35.16	34.90	34.90	1,347,696	+0.35(+1.02%)
Jul 15, 2015	34.75	34.94	34.51	34.55	1,599,596	-0.23(-0.66%)
Jul 14, 2015	34.38	34.78	34.31	34.78	2,711,175	+0.81(+2.38%)
Jul 13, 2015	34.19	34.23	33.97	33.97	3,122,633	+0.40(+1.18%)
Jul 10, 2015	33.87	33.87	33.37	33.57	4,593,383	+1.77(+5.56%)
Jul 09, 2015	32.09	32.26	31.81	31.81	1,715,886	+0.47(+1.50%)
Jul 08, 2015	31.42	31.55	31.15	31.34	1,112,997	-0.09(-0.29%)
Jul 07, 2015	31.11	31.58	30.71	31.43	2,845,794	+0.03(+0.10%)
Jul 06, 2015	31.30	31.83	31.24	31.40	2,336,102	-0.86(-2.67%)
Jul 02, 2015	32.41	32.26	32.26	32.26	1,449,468	-0.19(-0.58%)
Jul 01, 2015	32.40	32.59	32.21	32.45	1,803,058	+0.15(+0.46%)
Jun 30, 2015	33.01	33.02	32.00	32.30	2,685,004	-0.20(-0.62%)
Jun 29, 2015	32.72	32.99	32.41	32.50	2,778,989	-1.33(-3.93%)
Jun 26, 2015	34.06	34.17	33.67	33.83	1,529,923	+0.25(+0.76%)
Jun 25, 2015	33.71	33.79	33.40	33.57	1,781,636	-0.10(-0.29%)
Jun 24, 2015	33.69	33.85	33.53	33.67	7,796,208	+0.28(+0.84%)
Jun 23, 2015	33.63	33.67	33.39	33.39	3,415,661	+0.13(+0.39%)
Jun 22, 2015	33.29	33.81	33.17	33.26	2,523,944	+1.26(+3.95%)
Jun 19, 2015	32.08	32.18	31.89	32.00	4,899,510	-0.04(-0.12%)
Jun 18, 2015	31.82	32.59	31.81	32.03	3,358,730	+0.21(+0.66%)
Jun 17, 2015	31.85	31.89	31.45	31.83	3,937,269	-0.27(-0.83%)
Jun 16, 2015	32.08	32.22	31.95	32.09	1,719,846	-0.14(-0.45%)
Jun 15, 2015	32.13	32.26	31.95	32.24	5,368,096	-0.76(-2.29%)
Jun 12, 2015	32.65	32.99	32.45	32.99	6,321,000	-0.37(-1.11%)
Jun 11, 2015	33.25	33.52	33.09	33.36	4,119,464	+0.37(+1.13%)
Jun 10, 2015	32.52	33.07	32.41	32.99	3,943,129	+0.76(+2.37%)
Jun 09, 2015	32.22	32.35	31.93	32.23	7,201,412	-0.05(-0.14%)
Jun 08, 2015	32.29	32.35	32.13	32.28	3,872,961	-0.05(-0.14%)
Jun 05, 2015	32.28	32.54	32.13	32.32	2,550,551	-0.87(-2.61%)
Jun 04, 2015	33.38	33.95	33.08	33.19	1,539,700	-0.13(-0.39%)
Jun 03, 2015	33.29	33.59	33.24	33.32	2,286,366	+0.86(+2.65%)
Jun 02, 2015	32.50	32.69	32.37	32.46	1,424,557	+0.32(+0.99%)
Jun 01, 2015	32.32	32.38	31.90	32.14	1,872,018	-0.08(-0.24%)
May 29, 2015	32.67	32.69	31.88	32.22	2,801,072	-0.74(-2.26%)
May 28, 2015	33.01	33.05	32.63	32.96	1,286,479	-0.09(-0.28%)
May 27, 2015	32.45	33.21	32.41	33.05	1,790,444	+0.91(+2.84%)
May 26, 2015	32.66	32.69	32.03	32.14	1,526,905	-0.94(-2.84%)
May 22, 2015	33.31	33.08	33.08	33.08	532,182	-0.34(-1.01%)
May 21, 2015	33.27	33.54	33.25	33.42	1,112,577	+0.33(+0.99%)
May 20, 2015	32.88	33.21	32.82	33.09	921,962	-0.11(-0.33%)
May 19, 2015	32.90	33.31	32.84	33.20	2,345,360	+0.34(+1.03%)
May 18, 2015	32.74	33.09	32.62	32.86	692,071	-0.08(-0.24%)
May 15, 2015	33.05	33.10	32.69	32.94	6,566,263	-0.18(-0.53%)
May 14, 2015	33.03	33.21	32.86	33.12	1,237,541	+0.59(+1.80%)
May 13, 2015	32.80	32.93	32.52	32.53	1,329,049	+0.10(+0.30%)
May 12, 2015	32.38	32.54	32.29	32.43	1,256,720	+0.25(+0.79%)
May 11, 2015	32.27	32.48	32.18	32.18	1,193,628	-0.42(-1.28%)
May 08, 2015	32.05	32.61	32.04	32.60	1,736,028	+0.65(+2.04%)
May 07, 2015	32.08	32.18	31.88	31.94	2,278,941	-0.30(-0.93%)
May 06, 2015	32.33	32.58	32.15	32.24	2,123,213	+0.59(+1.87%)
May 05, 2015	32.24	32.24	31.60	31.65	1,908,503	-0.82(-2.53%)
May 04, 2015	32.50	32.72	32.41	32.47	1,429,624	+0.10(+0.31%)
May 01, 2015	32.05	32.38	31.92	32.37	1,223,982	+0.47(+1.46%)
Apr 30, 2015	31.85	32.31	31.80	31.90	4,707,670	-0.42(-1.29%)
Apr 29, 2015	32.41	32.57	32.00	32.32	2,130,503	-0.22(-0.68%)
Apr 28, 2015	32.50	32.57	32.23	32.54	1,634,739	-0.45(-1.38%)
Apr 27, 2015	33.30	33.45	32.99	32.99	3,153,266	+0.33(+1.02%)
Apr 24, 2015	32.58	32.88	32.36	32.66	1,227,777	-0.01(-0.02%)
Apr 23, 2015	32.29	32.70	32.17	32.67	964,818	+0.11(+0.33%)
Apr 22, 2015	32.66	32.66	32.39	32.56	1,958,742	+0.02(+0.06%)
Apr 21, 2015	32.52	32.63	32.39	32.54	3,686,470	+0.12(+0.37%)
Apr 20, 2015	32.48	32.64	32.38	32.42	3,380,914	-0.20(-0.60%)
Apr 17, 2015	32.68	32.70	32.35	32.62	1,448,750	-0.29(-0.88%)
Apr 16, 2015	32.96	33.06	32.65	32.91	1,178,315	-0.01(-0.04%)
Apr 15, 2015	33.10	33.15	32.77	32.92	2,590,758	+0.04(+0.11%)
Apr 14, 2015	32.89	33.04	32.79	32.88	5,317,763	+0.15(+0.44%)
Apr 13, 2015	32.94	33.11	32.74	32.74	1,591,838	-0.30(-0.92%)
Apr 10, 2015	32.84	33.11	32.80	33.04	1,351,960	+0.30(+0.93%)
Apr 09, 2015	32.68	32.78	32.51	32.74	988,595	+0.25(+0.76%)
Apr 08, 2015	32.84	32.86	32.38	32.49	1,376,142	-0.07(-0.21%)
Apr 07, 2015	32.75	32.86	32.52	32.56	2,003,948	+0.27(+0.82%)
Apr 06, 2015	32.34	32.65	32.29	32.29	1,754,344	+0.08(+0.23%)
Apr 02, 2015	32.09	32.22	32.22	32.22	4,989,158	+0.71(+2.24%)

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.