Sanofi - American Depositary Shares NASDAQ:SNY Historical Prices

Below are the 5455 trading days of historical prices for SNY.

#	Exchange	Symbol	Date	Open	High	Low	Close
5455	NASDAQ	SNY	Fri, Mar 1, 2024	47.44	47.50	47.08	47.29
5454	NASDAQ	SNY	Thu, Feb 29, 2024	48.04	48.10	47.27	47.85
5453	NASDAQ	SNY	Wed, Feb 28, 2024	48.07	48.94	47.86	48.00
5452	NASDAQ	SNY	Tue, Feb 27, 2024	48.25	48.35	48.09	48.21
5451	NASDAQ	SNY	Mon, Feb 26, 2024	48.86	48.89	48.18	48.20
5450	NASDAQ	SNY	Fri, Feb 23, 2024	48.35	48.82	48.22	48.77
5449	NASDAQ	SNY	Thu, Feb 22, 2024	47.89	48.23	47.72	47.80
5448	NASDAQ	SNY	Wed, Feb 21, 2024	47.03	48.43	47.00	47.92
5447	NASDAQ	SNY	Tue, Feb 20, 2024	47.40	47.68	46.84	46.85
5446	NASDAQ	SNY	Fri, Feb 16, 2024	46.23	46.70	46.08	46.18
5445	NASDAQ	SNY	Thu, Feb 15, 2024	46.27	46.64	46.25	46.39
5444	NASDAQ	SNY	Wed, Feb 14, 2024	45.66	46.01	45.56	45.80
5443	NASDAQ	SNY	Tue, Feb 13, 2024	46.22	46.34	45.55	45.75
5442	NASDAQ	SNY	Mon, Feb 12, 2024	46.27	46.54	46.18	46.34
5441	NASDAQ	SNY	Fri, Feb 9, 2024	46.56	46.81	46.39	46.50
5440	NASDAQ	SNY	Thu, Feb 8, 2024	46.11	46.59	46.00	46.56
5439	NASDAQ	SNY	Wed, Feb 7, 2024	47.20	47.23	46.87	46.92
5438	NASDAQ	SNY	Tue, Feb 6, 2024	46.55	47.14	46.46	47.06
5437	NASDAQ	SNY	Mon, Feb 5, 2024	47.12	47.20	46.65	46.95
5436	NASDAQ	SNY	Fri, Feb 2, 2024	48.00	48.04	47.20	47.23
5435	NASDAQ	SNY	Thu, Feb 1, 2024	48.52	49.04	48.23	48.41
5434	NASDAQ	SNY	Wed, Jan 31, 2024	51.05	51.26	49.85	49.90
5433	NASDAQ	SNY	Tue, Jan 30, 2024	50.33	50.39	50.00	50.25
5432	NASDAQ	SNY	Mon, Jan 29, 2024	50.19	50.47	49.97	50.28
5431	NASDAQ	SNY	Fri, Jan 26, 2024	50.16	50.27	49.81	50.14
5430	NASDAQ	SNY	Thu, Jan 25, 2024	49.94	50.05	49.59	49.88
5429	NASDAQ	SNY	Wed, Jan 24, 2024	50.61	50.80	49.83	49.89
5428	NASDAQ	SNY	Tue, Jan 23, 2024	50.00	50.29	49.70	49.89
5427	NASDAQ	SNY	Mon, Jan 22, 2024	51.21	51.52	50.82	50.83
5426	NASDAQ	SNY	Fri, Jan 19, 2024	51.24	51.27	50.96	51.03
5425	NASDAQ	SNY	Thu, Jan 18, 2024	51.07	51.90	50.90	51.88
5424	NASDAQ	SNY	Wed, Jan 17, 2024	51.90	51.93	51.49	51.64
5423	NASDAQ	SNY	Tue, Jan 16, 2024	51.75	52.00	51.50	51.56
5422	NASDAQ	SNY	Fri, Jan 12, 2024	52.36	52.79	52.20	52.21
5421	NASDAQ	SNY	Thu, Jan 11, 2024	52.39	52.50	51.95	52.48
5420	NASDAQ	SNY	Wed, Jan 10, 2024	51.93	52.52	51.91	52.41
5419	NASDAQ	SNY	Tue, Jan 9, 2024	51.90	52.12	51.71	51.76
5418	NASDAQ	SNY	Mon, Jan 8, 2024	51.48	51.99	51.46	51.99
5417	NASDAQ	SNY	Fri, Jan 5, 2024	50.92	51.59	50.84	51.21
5416	NASDAQ	SNY	Thu, Jan 4, 2024	50.62	51.09	50.51	51.01
5415	NASDAQ	SNY	Wed, Jan 3, 2024	50.00	50.78	49.88	50.61
5414	NASDAQ	SNY	Tue, Jan 2, 2024	49.32	50.11	49.32	50.00
5413	NASDAQ	SNY	Fri, Dec 29, 2023	49.56	49.89	49.44	49.73
5412	NASDAQ	SNY	Thu, Dec 28, 2023	49.55	49.91	49.37	49.38
5411	NASDAQ	SNY	Wed, Dec 27, 2023	49.35	50.01	49.25	49.75
5410	NASDAQ	SNY	Tue, Dec 26, 2023	48.71	49.20	48.59	49.08
5409	NASDAQ	SNY	Fri, Dec 22, 2023	49.17	49.43	48.70	48.74
5408	NASDAQ	SNY	Thu, Dec 21, 2023	48.76	49.08	48.68	48.95
5407	NASDAQ	SNY	Wed, Dec 20, 2023	48.83	49.06	48.18	48.21
5406	NASDAQ	SNY	Tue, Dec 19, 2023	48.67	49.13	48.63	49.06
5405	NASDAQ	SNY	Mon, Dec 18, 2023	48.47	48.79	48.24	48.54
5404	NASDAQ	SNY	Fri, Dec 15, 2023	47.94	48.12	47.46	47.68
5403	NASDAQ	SNY	Thu, Dec 14, 2023	48.30	48.75	48.14	48.24
5402	NASDAQ	SNY	Wed, Dec 13, 2023	47.28	48.36	47.23	48.30
5401	NASDAQ	SNY	Tue, Dec 12, 2023	47.57	47.62	47.26	47.33
5400	NASDAQ	SNY	Mon, Dec 11, 2023	47.21	47.48	46.96	47.15
5399	NASDAQ	SNY	Fri, Dec 8, 2023	46.21	46.48	46.12	46.32
5398	NASDAQ	SNY	Thu, Dec 7, 2023	45.77	46.20	45.36	46.06
5397	NASDAQ	SNY	Wed, Dec 6, 2023	46.27	46.55	45.97	45.98
5396	NASDAQ	SNY	Tue, Dec 5, 2023	46.58	46.77	46.34	46.34
5395	NASDAQ	SNY	Mon, Dec 4, 2023	46.75	47.15	46.60	47.02
5394	NASDAQ	SNY	Fri, Dec 1, 2023	46.50	46.86	46.28	46.72
5393	NASDAQ	SNY	Thu, Nov 30, 2023	46.12	46.79	46.00	46.75
5392	NASDAQ	SNY	Wed, Nov 29, 2023	46.91	46.95	46.40	46.60
5391	NASDAQ	SNY	Tue, Nov 28, 2023	46.98	47.39	46.93	46.98
5390	NASDAQ	SNY	Mon, Nov 27, 2023	47.60	47.68	47.25	47.65
5389	NASDAQ	SNY	Fri, Nov 24, 2023	47.06	47.29	47.04	47.18
5388	NASDAQ	SNY	Wed, Nov 22, 2023	46.40	46.49	46.11	46.46
5387	NASDAQ	SNY	Tue, Nov 21, 2023	46.54	46.86	46.52	46.55
5386	NASDAQ	SNY	Mon, Nov 20, 2023	46.60	46.93	46.49	46.50
5385	NASDAQ	SNY	Fri, Nov 17, 2023	46.75	47.02	46.50	47.02
5384	NASDAQ	SNY	Thu, Nov 16, 2023	46.09	46.36	45.91	46.35
5383	NASDAQ	SNY	Wed, Nov 15, 2023	45.34	46.19	45.13	45.42
5382	NASDAQ	SNY	Tue, Nov 14, 2023	45.66	46.07	45.64	45.73
5381	NASDAQ	SNY	Mon, Nov 13, 2023	45.36	45.66	45.14	45.52
5380	NASDAQ	SNY	Fri, Nov 10, 2023	46.08	46.14	45.32	45.92
5379	NASDAQ	SNY	Thu, Nov 9, 2023	46.21	46.23	45.46	45.47
5378	NASDAQ	SNY	Wed, Nov 8, 2023	45.84	46.24	45.62	45.78
5377	NASDAQ	SNY	Tue, Nov 7, 2023	45.09	45.41	45.00	45.24
5376	NASDAQ	SNY	Mon, Nov 6, 2023	45.68	45.80	45.16	45.24
5375	NASDAQ	SNY	Fri, Nov 3, 2023	45.54	46.15	45.23	45.80
5374	NASDAQ	SNY	Thu, Nov 2, 2023	46.93	47.10	46.18	46.51
5373	NASDAQ	SNY	Wed, Nov 1, 2023	45.56	46.41	45.53	46.33
5372	NASDAQ	SNY	Tue, Oct 31, 2023	45.52	45.57	45.04	45.25
5371	NASDAQ	SNY	Mon, Oct 30, 2023	44.40	45.00	44.05	44.86
5370	NASDAQ	SNY	Fri, Oct 27, 2023	44.82	44.83	42.63	43.13
5369	NASDAQ	SNY	Thu, Oct 26, 2023	53.15	53.75	52.66	53.33
5368	NASDAQ	SNY	Wed, Oct 25, 2023	53.14	53.48	52.64	53.09
5367	NASDAQ	SNY	Tue, Oct 24, 2023	52.21	52.46	52.07	52.33
5366	NASDAQ	SNY	Mon, Oct 23, 2023	52.17	52.38	51.97	52.07
5365	NASDAQ	SNY	Fri, Oct 20, 2023	52.27	52.48	52.05	52.05
5364	NASDAQ	SNY	Thu, Oct 19, 2023	52.50	52.58	51.79	52.31
5363	NASDAQ	SNY	Wed, Oct 18, 2023	53.76	53.87	52.49	52.61
5362	NASDAQ	SNY	Tue, Oct 17, 2023	54.41	54.51	53.70	53.79
5361	NASDAQ	SNY	Mon, Oct 16, 2023	54.55	54.83	54.50	54.64
5360	NASDAQ	SNY	Fri, Oct 13, 2023	54.58	54.85	54.11	54.53
5359	NASDAQ	SNY	Thu, Oct 12, 2023	54.85	54.99	54.52	54.79
5358	NASDAQ	SNY	Wed, Oct 11, 2023	54.86	54.97	54.52	54.79
5357	NASDAQ	SNY	Tue, Oct 10, 2023	54.17	54.69	54.06	54.45
5356	NASDAQ	SNY	Mon, Oct 9, 2023	53.97	54.57	53.86	54.05
5355	NASDAQ	SNY	Fri, Oct 6, 2023	53.82	54.09	53.29	53.90
5354	NASDAQ	SNY	Thu, Oct 5, 2023	53.78	54.18	53.76	54.05
5353	NASDAQ	SNY	Wed, Oct 4, 2023	53.89	53.94	53.28	53.83
5352	NASDAQ	SNY	Tue, Oct 3, 2023	53.26	53.60	53.00	53.58
5351	NASDAQ	SNY	Mon, Oct 2, 2023	54.08	54.11	53.17	53.58
5350	NASDAQ	SNY	Fri, Sep 29, 2023	53.95	53.97	53.43	53.64
5349	NASDAQ	SNY	Thu, Sep 28, 2023	53.10	53.25	52.65	53.01
5348	NASDAQ	SNY	Wed, Sep 27, 2023	53.92	54.03	52.64	52.97
5347	NASDAQ	SNY	Tue, Sep 26, 2023	54.17	54.53	54.11	54.19
5346	NASDAQ	SNY	Mon, Sep 25, 2023	54.16	54.36	53.99	54.35
5345	NASDAQ	SNY	Fri, Sep 22, 2023	54.12	54.44	54.02	54.02
5344	NASDAQ	SNY	Thu, Sep 21, 2023	54.75	55.01	54.26	54.28
5343	NASDAQ	SNY	Wed, Sep 20, 2023	55.40	55.72	55.10	55.20
5342	NASDAQ	SNY	Tue, Sep 19, 2023	54.24	54.87	54.14	54.87
5341	NASDAQ	SNY	Mon, Sep 18, 2023	54.46	54.51	53.85	54.08
5340	NASDAQ	SNY	Fri, Sep 15, 2023	55.00	55.09	54.49	54.54
5339	NASDAQ	SNY	Thu, Sep 14, 2023	54.37	54.77	54.29	54.55
5338	NASDAQ	SNY	Wed, Sep 13, 2023	54.30	54.63	54.19	54.28
5337	NASDAQ	SNY	Tue, Sep 12, 2023	54.79	54.85	54.34	54.68
5336	NASDAQ	SNY	Mon, Sep 11, 2023	54.47	54.47	54.47	54.47
5335	NASDAQ	SNY	Fri, Sep 8, 2023	53.61	53.86	53.35	53.59
5334	NASDAQ	SNY	Thu, Sep 7, 2023	53.14	53.41	53.03	53.03
5333	NASDAQ	SNY	Wed, Sep 6, 2023	52.73	52.83	52.46	52.68
5332	NASDAQ	SNY	Tue, Sep 5, 2023	53.36	53.54	52.89	52.94
5331	NASDAQ	SNY	Fri, Sep 1, 2023	53.88	53.92	52.99	53.13
5330	NASDAQ	SNY	Thu, Aug 31, 2023	54.06	54.06	53.18	53.18
5329	NASDAQ	SNY	Wed, Aug 30, 2023	54.27	54.36	54.06	54.14
5328	NASDAQ	SNY	Tue, Aug 29, 2023	53.98	54.33	53.88	54.16
5327	NASDAQ	SNY	Mon, Aug 28, 2023	53.74	53.88	53.58	53.76
5326	NASDAQ	SNY	Fri, Aug 25, 2023	53.30	53.51	53.03	53.42
5325	NASDAQ	SNY	Thu, Aug 24, 2023	53.13	53.39	52.91	52.96
5324	NASDAQ	SNY	Wed, Aug 23, 2023	53.55	53.88	53.40	53.50
5323	NASDAQ	SNY	Tue, Aug 22, 2023	54.11	54.18	53.93	54.02
5322	NASDAQ	SNY	Mon, Aug 21, 2023	53.64	53.81	53.53	53.71
5321	NASDAQ	SNY	Fri, Aug 18, 2023	53.11	53.38	53.08	53.25
5320	NASDAQ	SNY	Thu, Aug 17, 2023	53.38	53.50	52.90	52.93
5319	NASDAQ	SNY	Wed, Aug 16, 2023	52.41	52.72	52.37	52.42
5318	NASDAQ	SNY	Tue, Aug 15, 2023	53.20	53.23	52.67	52.80
5317	NASDAQ	SNY	Mon, Aug 14, 2023	53.03	53.32	52.91	53.28
5316	NASDAQ	SNY	Fri, Aug 11, 2023	53.04	53.53	52.91	53.53
5315	NASDAQ	SNY	Thu, Aug 10, 2023	53.44	54.00	53.41	53.69
5314	NASDAQ	SNY	Wed, Aug 9, 2023	52.52	53.35	52.52	53.22
5313	NASDAQ	SNY	Tue, Aug 8, 2023	52.21	52.66	52.12	52.66
5312	NASDAQ	SNY	Mon, Aug 7, 2023	51.55	52.07	51.50	52.04
5311	NASDAQ	SNY	Fri, Aug 4, 2023	51.37	51.91	51.35	51.65
5310	NASDAQ	SNY	Thu, Aug 3, 2023	50.20	50.95	49.97	50.95
5309	NASDAQ	SNY	Wed, Aug 2, 2023	52.07	52.30	51.48	51.49
5308	NASDAQ	SNY	Tue, Aug 1, 2023	53.56	53.62	52.80	53.06
5307	NASDAQ	SNY	Mon, Jul 31, 2023	53.68	53.76	53.22	53.37
5306	NASDAQ	SNY	Fri, Jul 28, 2023	51.87	52.61	51.71	52.48
5305	NASDAQ	SNY	Thu, Jul 27, 2023	53.59	53.92	53.51	53.54
5304	NASDAQ	SNY	Wed, Jul 26, 2023	53.09	53.64	52.79	53.51
5303	NASDAQ	SNY	Tue, Jul 25, 2023	53.73	54.03	53.70	53.77
5302	NASDAQ	SNY	Mon, Jul 24, 2023	54.31	54.47	53.91	53.92
5301	NASDAQ	SNY	Fri, Jul 21, 2023	54.92	54.97	54.63	54.95
5300	NASDAQ	SNY	Thu, Jul 20, 2023	54.57	54.95	54.56	54.72
5299	NASDAQ	SNY	Wed, Jul 19, 2023	53.77	54.07	53.61	53.77
5298	NASDAQ	SNY	Tue, Jul 18, 2023	53.46	54.06	53.43	53.73
5297	NASDAQ	SNY	Mon, Jul 17, 2023	52.90	53.01	52.70	52.89
5296	NASDAQ	SNY	Fri, Jul 14, 2023	52.79	52.84	52.53	52.68
5295	NASDAQ	SNY	Thu, Jul 13, 2023	52.61	52.61	51.92	52.12
5294	NASDAQ	SNY	Wed, Jul 12, 2023	51.45	52.10	51.42	51.83
5293	NASDAQ	SNY	Tue, Jul 11, 2023	51.83	51.98	51.64	51.72
5292	NASDAQ	SNY	Mon, Jul 10, 2023	51.99	52.05	51.66	51.83
5291	NASDAQ	SNY	Fri, Jul 7, 2023	51.82	51.87	51.29	51.30
5290	NASDAQ	SNY	Thu, Jul 6, 2023	52.09	52.14	51.48	51.86
5289	NASDAQ	SNY	Wed, Jul 5, 2023	53.26	53.29	52.95	52.99
5288	NASDAQ	SNY	Mon, Jul 3, 2023	54.17	54.18	53.51	53.63
5287	NASDAQ	SNY	Fri, Jun 30, 2023	53.42	53.91	53.41	53.90
5286	NASDAQ	SNY	Thu, Jun 29, 2023	53.00	53.29	52.89	52.99
5285	NASDAQ	SNY	Wed, Jun 28, 2023	53.98	54.12	53.72	53.74
5284	NASDAQ	SNY	Tue, Jun 27, 2023	53.54	53.72	53.44	53.67
5283	NASDAQ	SNY	Mon, Jun 26, 2023	53.66	53.66	53.00	53.48
5282	NASDAQ	SNY	Fri, Jun 23, 2023	53.63	53.77	53.22	53.30
5281	NASDAQ	SNY	Thu, Jun 22, 2023	53.62	53.67	53.28	53.30
5280	NASDAQ	SNY	Wed, Jun 21, 2023	53.43	53.69	53.17	53.64
5279	NASDAQ	SNY	Tue, Jun 20, 2023	53.48	53.48	53.10	53.10
5278	NASDAQ	SNY	Fri, Jun 16, 2023	52.54	52.73	52.04	52.04
5277	NASDAQ	SNY	Thu, Jun 15, 2023	51.36	51.79	51.14	51.79
5276	NASDAQ	SNY	Wed, Jun 14, 2023	51.03	51.05	50.52	50.72
5275	NASDAQ	SNY	Tue, Jun 13, 2023	50.73	50.89	50.43	50.52
5274	NASDAQ	SNY	Mon, Jun 12, 2023	51.18	51.34	50.87	51.01
5273	NASDAQ	SNY	Fri, Jun 9, 2023	51.21	51.34	51.10	51.24
5272	NASDAQ	SNY	Thu, Jun 8, 2023	51.14	51.62	51.02	51.54
5271	NASDAQ	SNY	Wed, Jun 7, 2023	51.44	51.44	50.79	50.88
5270	NASDAQ	SNY	Tue, Jun 6, 2023	51.48	51.62	51.31	51.49
5269	NASDAQ	SNY	Mon, Jun 5, 2023	50.98	51.14	50.81	50.83
5268	NASDAQ	SNY	Fri, Jun 2, 2023	50.69	51.03	50.65	51.01
5267	NASDAQ	SNY	Thu, Jun 1, 2023	50.32	50.69	50.19	50.46
5266	NASDAQ	SNY	Wed, May 31, 2023	50.66	51.06	50.40	51.02
5265	NASDAQ	SNY	Tue, May 30, 2023	51.04	51.04	50.35	50.45
5264	NASDAQ	SNY	Fri, May 26, 2023	52.89	53.17	52.48	52.51
5263	NASDAQ	SNY	Thu, May 25, 2023	53.32	53.32	52.17	52.59
5262	NASDAQ	SNY	Wed, May 24, 2023	54.42	54.48	53.95	53.97
5261	NASDAQ	SNY	Tue, May 23, 2023	54.38	54.66	54.20	54.39
5260	NASDAQ	SNY	Mon, May 22, 2023	54.27	54.56	53.81	53.98
5259	NASDAQ	SNY	Fri, May 19, 2023	54.62	55.21	54.61	55.03
5258	NASDAQ	SNY	Thu, May 18, 2023	53.92	53.94	53.41	53.86
5257	NASDAQ	SNY	Wed, May 17, 2023	53.92	53.94	53.33	53.69
5256	NASDAQ	SNY	Tue, May 16, 2023	54.24	54.72	54.10	54.55
5255	NASDAQ	SNY	Mon, May 15, 2023	54.29	54.54	53.88	54.54
5254	NASDAQ	SNY	Fri, May 12, 2023	54.05	54.70	53.70	54.13
5253	NASDAQ	SNY	Thu, May 11, 2023	53.95	54.39	53.88	54.38
5252	NASDAQ	SNY	Wed, May 10, 2023	54.12	54.59	53.90	54.57
5251	NASDAQ	SNY	Tue, May 9, 2023	55.07	55.27	54.96	55.11
5250	NASDAQ	SNY	Mon, May 8, 2023	55.36	55.40	54.90	54.93
5249	NASDAQ	SNY	Fri, May 5, 2023	55.32	55.93	54.92	55.77
5248	NASDAQ	SNY	Thu, May 4, 2023	54.59	54.79	54.35	54.73
5247	NASDAQ	SNY	Wed, May 3, 2023	53.83	54.46	53.69	54.22
5246	NASDAQ	SNY	Tue, May 2, 2023	53.38	53.67	53.00	53.35
5245	NASDAQ	SNY	Mon, May 1, 2023	53.91	53.96	53.39	53.44
5244	NASDAQ	SNY	Fri, Apr 28, 2023	54.80	55.32	53.46	53.65
5243	NASDAQ	SNY	Thu, Apr 27, 2023	55.77	56.26	55.64	56.09
5242	NASDAQ	SNY	Wed, Apr 26, 2023	57.78	57.82	56.17	56.22
5241	NASDAQ	SNY	Tue, Apr 25, 2023	57.46	57.61	57.00	57.18
5240	NASDAQ	SNY	Mon, Apr 24, 2023	56.31	56.74	56.16	56.61
5239	NASDAQ	SNY	Fri, Apr 21, 2023	56.36	56.79	56.23	56.70
5238	NASDAQ	SNY	Thu, Apr 20, 2023	55.67	55.79	55.44	55.47
5237	NASDAQ	SNY	Wed, Apr 19, 2023	55.71	55.88	55.44	55.72
5236	NASDAQ	SNY	Tue, Apr 18, 2023	55.91	56.04	55.05	55.20
5235	NASDAQ	SNY	Mon, Apr 17, 2023	56.15	56.20	55.82	55.90
5234	NASDAQ	SNY	Fri, Apr 14, 2023	56.57	56.59	55.91	56.15
5233	NASDAQ	SNY	Thu, Apr 13, 2023	56.09	56.31	56.00	56.10
5232	NASDAQ	SNY	Wed, Apr 12, 2023	55.96	56.27	55.61	55.80
5231	NASDAQ	SNY	Tue, Apr 11, 2023	55.73	55.74	55.12	55.22
5230	NASDAQ	SNY	Mon, Apr 10, 2023	55.38	55.52	54.61	54.99
5229	NASDAQ	SNY	Thu, Apr 6, 2023	55.79	56.09	55.67	55.93
5228	NASDAQ	SNY	Wed, Apr 5, 2023	55.21	55.48	54.75	54.84
5227	NASDAQ	SNY	Tue, Apr 4, 2023	54.17	54.69	54.08	54.21
5226	NASDAQ	SNY	Mon, Apr 3, 2023	54.43	54.55	54.09	54.18
5225	NASDAQ	SNY	Fri, Mar 31, 2023	54.43	54.52	54.16	54.42
5224	NASDAQ	SNY	Thu, Mar 30, 2023	54.57	54.72	53.89	53.97
5223	NASDAQ	SNY	Wed, Mar 29, 2023	54.71	54.75	54.42	54.45
5222	NASDAQ	SNY	Tue, Mar 28, 2023	54.10	54.28	53.92	54.19
5221	NASDAQ	SNY	Mon, Mar 27, 2023	53.00	53.28	52.72	53.22
5220	NASDAQ	SNY	Fri, Mar 24, 2023	52.00	52.73	51.61	52.61
5219	NASDAQ	SNY	Thu, Mar 23, 2023	52.01	52.30	51.40	51.73
5218	NASDAQ	SNY	Wed, Mar 22, 2023	48.88	49.36	48.77	48.79
5217	NASDAQ	SNY	Tue, Mar 21, 2023	48.86	48.87	48.35	48.56
5216	NASDAQ	SNY	Mon, Mar 20, 2023	47.96	48.25	47.63	48.00
5215	NASDAQ	SNY	Fri, Mar 17, 2023	47.81	47.93	47.47	47.74
5214	NASDAQ	SNY	Thu, Mar 16, 2023	47.71	48.16	47.40	48.12
5213	NASDAQ	SNY	Wed, Mar 15, 2023	47.04	47.68	47.03	47.57
5212	NASDAQ	SNY	Tue, Mar 14, 2023	47.55	47.90	47.33	47.86
5211	NASDAQ	SNY	Mon, Mar 13, 2023	47.22	47.80	46.97	47.03
5210	NASDAQ	SNY	Fri, Mar 10, 2023	47.56	47.95	47.22	47.28
5209	NASDAQ	SNY	Thu, Mar 9, 2023	47.70	47.75	46.95	47.05
5208	NASDAQ	SNY	Wed, Mar 8, 2023	47.57	47.67	47.09	47.23
5207	NASDAQ	SNY	Tue, Mar 7, 2023	48.00	48.05	47.25	47.56
5206	NASDAQ	SNY	Mon, Mar 6, 2023	47.61	47.97	47.50	47.73
5205	NASDAQ	SNY	Fri, Mar 3, 2023	47.49	47.76	47.29	47.76
5204	NASDAQ	SNY	Thu, Mar 2, 2023	46.89	47.63	46.83	47.63
5203	NASDAQ	SNY	Wed, Mar 1, 2023	47.31	47.34	46.96	47.02
5202	NASDAQ	SNY	Tue, Feb 28, 2023	47.40	47.44	46.85	46.85
5201	NASDAQ	SNY	Mon, Feb 27, 2023	48.07	48.39	47.82	47.85
5200	NASDAQ	SNY	Fri, Feb 24, 2023	47.88	47.97	47.33	47.70
5199	NASDAQ	SNY	Thu, Feb 23, 2023	47.66	48.31	47.44	48.31
5198	NASDAQ	SNY	Wed, Feb 22, 2023	48.08	48.18	47.75	48.02
5197	NASDAQ	SNY	Tue, Feb 21, 2023	47.73	47.90	47.44	47.60
5196	NASDAQ	SNY	Fri, Feb 17, 2023	47.36	47.72	47.29	47.67
5195	NASDAQ	SNY	Thu, Feb 16, 2023	46.96	47.12	46.69	46.83
5194	NASDAQ	SNY	Wed, Feb 15, 2023	47.35	47.36	46.99	47.25
5193	NASDAQ	SNY	Tue, Feb 14, 2023	47.47	47.76	47.18	47.60
5192	NASDAQ	SNY	Mon, Feb 13, 2023	47.08	47.40	46.80	47.40
5191	NASDAQ	SNY	Fri, Feb 10, 2023	47.60	47.71	47.13	47.54
5190	NASDAQ	SNY	Thu, Feb 9, 2023	48.26	48.35	47.83	48.08
5189	NASDAQ	SNY	Wed, Feb 8, 2023	47.70	47.80	47.44	47.71
5188	NASDAQ	SNY	Tue, Feb 7, 2023	46.28	47.06	46.21	46.97
5187	NASDAQ	SNY	Mon, Feb 6, 2023	45.53	46.00	45.32	45.86
5186	NASDAQ	SNY	Fri, Feb 3, 2023	45.96	46.88	45.75	46.02
5185	NASDAQ	SNY	Thu, Feb 2, 2023	47.83	47.87	47.10	47.24
5184	NASDAQ	SNY	Wed, Feb 1, 2023	48.55	48.93	48.13	48.75
5183	NASDAQ	SNY	Tue, Jan 31, 2023	48.82	49.19	48.60	49.14
5182	NASDAQ	SNY	Mon, Jan 30, 2023	48.97	49.09	48.48	48.57
5181	NASDAQ	SNY	Fri, Jan 27, 2023	48.50	48.80	48.33	48.49
5180	NASDAQ	SNY	Thu, Jan 26, 2023	49.16	49.17	48.66	48.81
5179	NASDAQ	SNY	Wed, Jan 25, 2023	48.62	49.05	48.61	48.89
5178	NASDAQ	SNY	Tue, Jan 24, 2023	48.56	48.60	48.24	48.53
5177	NASDAQ	SNY	Mon, Jan 23, 2023	48.83	48.95	48.56	48.63
5176	NASDAQ	SNY	Fri, Jan 20, 2023	49.22	49.29	48.93	49.08
5175	NASDAQ	SNY	Thu, Jan 19, 2023	49.32	49.87	48.92	49.44
5174	NASDAQ	SNY	Wed, Jan 18, 2023	49.74	49.79	49.16	49.16
5173	NASDAQ	SNY	Tue, Jan 17, 2023	49.82	49.93	49.56	49.83
5172	NASDAQ	SNY	Fri, Jan 13, 2023	49.24	49.64	49.23	49.27
5171	NASDAQ	SNY	Thu, Jan 12, 2023	48.38	49.42	48.05	49.35
5170	NASDAQ	SNY	Wed, Jan 11, 2023	48.55	48.88	48.21	48.74
5169	NASDAQ	SNY	Tue, Jan 10, 2023	48.39	48.90	48.23	48.82
5168	NASDAQ	SNY	Mon, Jan 9, 2023	48.66	48.96	48.23	48.51
5167	NASDAQ	SNY	Fri, Jan 6, 2023	47.74	48.45	47.53	48.14
5166	NASDAQ	SNY	Thu, Jan 5, 2023	47.76	47.88	47.38	47.75
5165	NASDAQ	SNY	Wed, Jan 4, 2023	49.25	49.30	48.54	48.74
5164	NASDAQ	SNY	Tue, Jan 3, 2023	48.40	49.08	48.34	49.00
5163	NASDAQ	SNY	Fri, Dec 30, 2022	48.21	48.57	47.88	48.43
5162	NASDAQ	SNY	Thu, Dec 29, 2022	48.35	48.62	48.25	48.55
5161	NASDAQ	SNY	Wed, Dec 28, 2022	48.05	48.24	47.71	47.80
5160	NASDAQ	SNY	Tue, Dec 27, 2022	48.32	48.44	47.95	48.12
5159	NASDAQ	SNY	Fri, Dec 23, 2022	48.07	48.57	47.90	48.52
5158	NASDAQ	SNY	Thu, Dec 22, 2022	48.18	48.42	47.93	48.19
5157	NASDAQ	SNY	Wed, Dec 21, 2022	48.26	48.74	47.99	48.27
5156	NASDAQ	SNY	Tue, Dec 20, 2022	47.01	47.40	46.98	47.16
5155	NASDAQ	SNY	Mon, Dec 19, 2022	46.98	47.28	46.82	46.98
5154	NASDAQ	SNY	Fri, Dec 16, 2022	46.52	47.05	46.24	46.98
5153	NASDAQ	SNY	Thu, Dec 15, 2022	47.56	47.75	47.10	47.16
5152	NASDAQ	SNY	Wed, Dec 14, 2022	47.64	48.19	47.33	47.95
5151	NASDAQ	SNY	Tue, Dec 13, 2022	47.47	47.74	46.98	47.04
5150	NASDAQ	SNY	Mon, Dec 12, 2022	46.75	46.95	46.39	46.66
5149	NASDAQ	SNY	Fri, Dec 9, 2022	46.70	46.90	46.24	46.26
5148	NASDAQ	SNY	Thu, Dec 8, 2022	46.86	47.20	46.68	46.92
5147	NASDAQ	SNY	Wed, Dec 7, 2022	47.48	48.12	47.35	47.94
5146	NASDAQ	SNY	Tue, Dec 6, 2022	45.11	49.75	44.48	48.55
5145	NASDAQ	SNY	Mon, Dec 5, 2022	44.91	45.24	44.86	44.93
5144	NASDAQ	SNY	Fri, Dec 2, 2022	45.19	45.27	44.84	45.01
5143	NASDAQ	SNY	Thu, Dec 1, 2022	45.90	46.02	45.62	45.87
5142	NASDAQ	SNY	Wed, Nov 30, 2022	44.56	45.37	44.22	45.35
5141	NASDAQ	SNY	Tue, Nov 29, 2022	45.76	45.98	45.55	45.87
5140	NASDAQ	SNY	Mon, Nov 28, 2022	45.68	45.93	45.45	45.54
5139	NASDAQ	SNY	Fri, Nov 25, 2022	45.16	45.62	45.16	45.39
5138	NASDAQ	SNY	Wed, Nov 23, 2022	44.85	45.07	44.61	45.04
5137	NASDAQ	SNY	Tue, Nov 22, 2022	44.86	45.10	44.70	45.05
5136	NASDAQ	SNY	Mon, Nov 21, 2022	44.66	44.96	44.47	44.74
5135	NASDAQ	SNY	Fri, Nov 18, 2022	44.26	44.70	44.11	44.51
5134	NASDAQ	SNY	Thu, Nov 17, 2022	43.21	43.99	43.19	43.71
5133	NASDAQ	SNY	Wed, Nov 16, 2022	44.22	44.35	43.78	43.86
5132	NASDAQ	SNY	Tue, Nov 15, 2022	44.04	44.14	43.06	43.55
5131	NASDAQ	SNY	Mon, Nov 14, 2022	43.37	43.68	43.20	43.21
5130	NASDAQ	SNY	Fri, Nov 11, 2022	43.12	43.21	42.23	42.80
5129	NASDAQ	SNY	Thu, Nov 10, 2022	44.67	44.71	43.80	44.31
5128	NASDAQ	SNY	Wed, Nov 9, 2022	43.44	43.74	43.28	43.34
5127	NASDAQ	SNY	Tue, Nov 8, 2022	43.10	43.82	43.05	43.44
5126	NASDAQ	SNY	Mon, Nov 7, 2022	43.11	43.64	43.00	43.45
5125	NASDAQ	SNY	Fri, Nov 4, 2022	43.44	43.75	43.02	43.62
5124	NASDAQ	SNY	Thu, Nov 3, 2022	42.37	43.01	42.34	42.84
5123	NASDAQ	SNY	Wed, Nov 2, 2022	43.43	43.65	42.89	42.94
5122	NASDAQ	SNY	Tue, Nov 1, 2022	43.24	43.25	42.66	42.99
5121	NASDAQ	SNY	Mon, Oct 31, 2022	43.03	43.57	43.01	43.23
5120	NASDAQ	SNY	Fri, Oct 28, 2022	42.74	43.22	42.61	43.05
5119	NASDAQ	SNY	Thu, Oct 27, 2022	41.82	42.05	41.54	41.58
5118	NASDAQ	SNY	Wed, Oct 26, 2022	41.56	42.14	41.56	41.85
5117	NASDAQ	SNY	Tue, Oct 25, 2022	40.76	41.34	40.72	41.28
5116	NASDAQ	SNY	Mon, Oct 24, 2022	40.49	40.90	40.36	40.82
5115	NASDAQ	SNY	Fri, Oct 21, 2022	39.67	40.58	39.52	40.44
5114	NASDAQ	SNY	Thu, Oct 20, 2022	39.53	39.82	39.48	39.63
5113	NASDAQ	SNY	Wed, Oct 19, 2022	40.02	40.12	39.49	39.64
5112	NASDAQ	SNY	Tue, Oct 18, 2022	40.59	40.59	39.85	40.05
5111	NASDAQ	SNY	Mon, Oct 17, 2022	40.18	40.56	40.09	40.44
5110	NASDAQ	SNY	Fri, Oct 14, 2022	40.00	40.19	39.48	39.58
5109	NASDAQ	SNY	Thu, Oct 13, 2022	38.82	40.04	38.80	39.92
5108	NASDAQ	SNY	Wed, Oct 12, 2022	39.48	39.79	39.24	39.24
5107	NASDAQ	SNY	Tue, Oct 11, 2022	39.26	40.26	39.19	39.69
5106	NASDAQ	SNY	Mon, Oct 10, 2022	38.82	39.26	38.68	39.10
5105	NASDAQ	SNY	Fri, Oct 7, 2022	39.18	39.40	38.81	38.86
5104	NASDAQ	SNY	Thu, Oct 6, 2022	38.98	39.12	38.69	38.90
5103	NASDAQ	SNY	Wed, Oct 5, 2022	39.57	40.02	39.46	39.82
5102	NASDAQ	SNY	Tue, Oct 4, 2022	39.72	40.19	39.51	40.12
5101	NASDAQ	SNY	Mon, Oct 3, 2022	38.70	39.23	38.49	39.19
5100	NASDAQ	SNY	Fri, Sep 30, 2022	38.24	38.58	38.01	38.02
5099	NASDAQ	SNY	Thu, Sep 29, 2022	37.81	38.35	37.53	38.00
5098	NASDAQ	SNY	Wed, Sep 28, 2022	37.78	38.25	37.60	38.17
5097	NASDAQ	SNY	Tue, Sep 27, 2022	37.47	37.65	37.07	37.22
5096	NASDAQ	SNY	Mon, Sep 26, 2022	37.50	37.63	36.91	37.25
5095	NASDAQ	SNY	Fri, Sep 23, 2022	38.39	38.82	38.01	38.40
5094	NASDAQ	SNY	Thu, Sep 22, 2022	39.05	39.25	38.70	39.13
5093	NASDAQ	SNY	Wed, Sep 21, 2022	39.44	39.44	38.66	38.76
5092	NASDAQ	SNY	Tue, Sep 20, 2022	39.86	40.20	39.69	39.94
5091	NASDAQ	SNY	Mon, Sep 19, 2022	40.32	40.64	40.06	40.59
5090	NASDAQ	SNY	Fri, Sep 16, 2022	40.31	41.07	40.31	40.82
5089	NASDAQ	SNY	Thu, Sep 15, 2022	40.52	40.86	40.47	40.67
5088	NASDAQ	SNY	Wed, Sep 14, 2022	40.36	40.54	39.88	40.05
5087	NASDAQ	SNY	Tue, Sep 13, 2022	40.93	41.00	40.46	40.53
5086	NASDAQ	SNY	Mon, Sep 12, 2022	41.28	41.75	41.27	41.49
5085	NASDAQ	SNY	Fri, Sep 9, 2022	40.78	40.96	40.59	40.80
5084	NASDAQ	SNY	Thu, Sep 8, 2022	39.85	40.31	39.66	40.08
5083	NASDAQ	SNY	Wed, Sep 7, 2022	39.93	40.59	39.88	40.47
5082	NASDAQ	SNY	Tue, Sep 6, 2022	39.86	40.01	39.50	39.59
5081	NASDAQ	SNY	Fri, Sep 2, 2022	40.46	40.92	40.03	40.08
5080	NASDAQ	SNY	Thu, Sep 1, 2022	40.38	40.56	40.14	40.40
5079	NASDAQ	SNY	Wed, Aug 31, 2022	41.61	41.77	41.03	41.03
5078	NASDAQ	SNY	Tue, Aug 30, 2022	41.19	41.63	41.11	41.24
5077	NASDAQ	SNY	Mon, Aug 29, 2022	41.02	41.09	40.66	40.70
5076	NASDAQ	SNY	Fri, Aug 26, 2022	41.56	41.64	40.68	40.82
5075	NASDAQ	SNY	Thu, Aug 25, 2022	40.12	40.53	39.85	40.49
5074	NASDAQ	SNY	Wed, Aug 24, 2022	40.37	40.60	40.20	40.58
5073	NASDAQ	SNY	Tue, Aug 23, 2022	40.98	41.10	40.58	40.72
5072	NASDAQ	SNY	Mon, Aug 22, 2022	41.22	41.34	40.73	40.96
5071	NASDAQ	SNY	Fri, Aug 19, 2022	40.97	41.54	40.90	41.27
5070	NASDAQ	SNY	Thu, Aug 18, 2022	41.50	41.54	40.92	41.19
5069	NASDAQ	SNY	Wed, Aug 17, 2022	42.18	42.62	41.29	42.18
5068	NASDAQ	SNY	Tue, Aug 16, 2022	43.68	44.89	43.44	44.81
5067	NASDAQ	SNY	Mon, Aug 15, 2022	43.72	44.10	43.13	43.83
5066	NASDAQ	SNY	Fri, Aug 12, 2022	43.97	44.59	43.73	44.37
5065	NASDAQ	SNY	Thu, Aug 11, 2022	42.02	44.27	41.91	43.42
5064	NASDAQ	SNY	Wed, Aug 10, 2022	46.86	46.93	43.20	45.20
5063	NASDAQ	SNY	Tue, Aug 9, 2022	48.79	48.95	48.60	48.66
5062	NASDAQ	SNY	Mon, Aug 8, 2022	49.16	49.54	48.99	49.08
5061	NASDAQ	SNY	Fri, Aug 5, 2022	49.19	49.79	49.17	49.71
5060	NASDAQ	SNY	Thu, Aug 4, 2022	49.45	49.52	49.02	49.18
5059	NASDAQ	SNY	Wed, Aug 3, 2022	49.48	49.54	48.83	48.84
5058	NASDAQ	SNY	Tue, Aug 2, 2022	49.55	49.84	48.72	48.80
5057	NASDAQ	SNY	Mon, Aug 1, 2022	49.01	49.29	48.53	48.90
5056	NASDAQ	SNY	Fri, Jul 29, 2022	50.00	50.09	49.25	49.70
5055	NASDAQ	SNY	Thu, Jul 28, 2022	50.57	50.94	49.98	50.92
5054	NASDAQ	SNY	Wed, Jul 27, 2022	50.16	51.00	49.85	50.92
5053	NASDAQ	SNY	Tue, Jul 26, 2022	50.23	50.72	50.19	50.35
5052	NASDAQ	SNY	Mon, Jul 25, 2022	50.42	50.46	49.95	50.31
5051	NASDAQ	SNY	Fri, Jul 22, 2022	49.46	49.92	49.40	49.83
5050	NASDAQ	SNY	Thu, Jul 21, 2022	49.18	49.96	49.13	49.96
5049	NASDAQ	SNY	Wed, Jul 20, 2022	50.96	50.98	49.87	49.89
5048	NASDAQ	SNY	Tue, Jul 19, 2022	51.28	51.70	51.09	51.60
5047	NASDAQ	SNY	Mon, Jul 18, 2022	50.94	51.10	50.02	50.15
5046	NASDAQ	SNY	Fri, Jul 15, 2022	49.77	50.59	49.68	50.48
5045	NASDAQ	SNY	Thu, Jul 14, 2022	48.94	49.53	48.64	49.46
5044	NASDAQ	SNY	Wed, Jul 13, 2022	49.36	50.08	49.36	49.81
5043	NASDAQ	SNY	Tue, Jul 12, 2022	50.13	50.46	50.00	50.17
5042	NASDAQ	SNY	Mon, Jul 11, 2022	50.16	50.69	50.15	50.29
5041	NASDAQ	SNY	Fri, Jul 8, 2022	50.07	50.58	49.94	50.16
5040	NASDAQ	SNY	Thu, Jul 7, 2022	50.10	50.42	49.96	50.22
5039	NASDAQ	SNY	Wed, Jul 6, 2022	49.85	50.12	49.57	50.04
5038	NASDAQ	SNY	Tue, Jul 5, 2022	50.05	50.28	49.56	50.18
5037	NASDAQ	SNY	Fri, Jul 1, 2022	50.31	51.01	50.17	51.01
5036	NASDAQ	SNY	Thu, Jun 30, 2022	50.20	50.65	49.81	50.03
5035	NASDAQ	SNY	Wed, Jun 29, 2022	52.63	52.88	52.45	52.67
5034	NASDAQ	SNY	Tue, Jun 28, 2022	52.57	52.60	51.88	52.14
5033	NASDAQ	SNY	Mon, Jun 27, 2022	52.86	53.01	52.46	52.60
5032	NASDAQ	SNY	Fri, Jun 24, 2022	52.39	53.55	52.16	53.42
5031	NASDAQ	SNY	Thu, Jun 23, 2022	50.40	50.72	50.21	50.42
5030	NASDAQ	SNY	Wed, Jun 22, 2022	49.72	50.68	49.70	50.23
5029	NASDAQ	SNY	Tue, Jun 21, 2022	49.97	50.17	49.42	49.49
5028	NASDAQ	SNY	Fri, Jun 17, 2022	49.18	49.60	49.01	49.20
5027	NASDAQ	SNY	Thu, Jun 16, 2022	48.73	49.48	48.50	49.28
5026	NASDAQ	SNY	Wed, Jun 15, 2022	48.86	49.23	48.40	48.99
5025	NASDAQ	SNY	Tue, Jun 14, 2022	49.48	49.61	48.82	49.12
5024	NASDAQ	SNY	Mon, Jun 13, 2022	50.15	50.35	49.83	49.92
5023	NASDAQ	SNY	Fri, Jun 10, 2022	50.99	51.27	50.71	50.91
5022	NASDAQ	SNY	Thu, Jun 9, 2022	52.69	52.94	51.96	51.98
5021	NASDAQ	SNY	Wed, Jun 8, 2022	53.14	53.39	52.83	52.88
5020	NASDAQ	SNY	Tue, Jun 7, 2022	53.22	53.78	53.22	53.69
5019	NASDAQ	SNY	Mon, Jun 6, 2022	53.96	54.02	53.19	53.20
5018	NASDAQ	SNY	Fri, Jun 3, 2022	53.56	53.70	53.33	53.53
5017	NASDAQ	SNY	Thu, Jun 2, 2022	53.72	53.72	53.05	53.44
5016	NASDAQ	SNY	Wed, Jun 1, 2022	53.71	53.80	52.79	53.21
5015	NASDAQ	SNY	Tue, May 31, 2022	53.00	53.73	52.73	53.25
5014	NASDAQ	SNY	Fri, May 27, 2022	54.88	55.21	54.64	55.15
5013	NASDAQ	SNY	Thu, May 26, 2022	55.36	55.73	55.27	55.50
5012	NASDAQ	SNY	Wed, May 25, 2022	55.62	55.95	55.56	55.85
5011	NASDAQ	SNY	Tue, May 24, 2022	55.53	56.38	55.53	56.29
5010	NASDAQ	SNY	Mon, May 23, 2022	54.89	55.88	54.81	55.43
5009	NASDAQ	SNY	Fri, May 20, 2022	54.04	54.57	53.78	54.40
5008	NASDAQ	SNY	Thu, May 19, 2022	52.79	53.49	52.77	53.06
5007	NASDAQ	SNY	Wed, May 18, 2022	53.41	53.41	52.38	52.39
5006	NASDAQ	SNY	Tue, May 17, 2022	52.80	53.14	52.60	52.90
5005	NASDAQ	SNY	Mon, May 16, 2022	52.04	52.64	51.88	52.56
5004	NASDAQ	SNY	Fri, May 13, 2022	51.73	52.44	51.69	52.03
5003	NASDAQ	SNY	Thu, May 12, 2022	50.97	51.28	50.75	51.22
5002	NASDAQ	SNY	Wed, May 11, 2022	51.46	52.29	50.66	50.72
5001	NASDAQ	SNY	Tue, May 10, 2022	51.55	52.32	51.54	52.17
5000	NASDAQ	SNY	Mon, May 9, 2022	50.98	51.78	50.80	50.92
4999	NASDAQ	SNY	Fri, May 6, 2022	51.35	52.33	51.11	51.40
4998	NASDAQ	SNY	Thu, May 5, 2022	51.76	52.13	51.07	51.48
4997	NASDAQ	SNY	Wed, May 4, 2022	51.44	52.53	51.10	52.49
4996	NASDAQ	SNY	Tue, May 3, 2022	53.29	53.73	53.12	53.42
4995	NASDAQ	SNY	Mon, May 2, 2022	52.83	53.23	52.26	53.06
4994	NASDAQ	SNY	Fri, Apr 29, 2022	53.86	54.15	52.25	52.25
4993	NASDAQ	SNY	Thu, Apr 28, 2022	52.92	54.66	52.66	54.41
4992	NASDAQ	SNY	Wed, Apr 27, 2022	54.18	54.84	53.84	54.34
4991	NASDAQ	SNY	Tue, Apr 26, 2022	53.89	54.25	53.69	53.91
4990	NASDAQ	SNY	Mon, Apr 25, 2022	54.11	54.58	53.87	54.54
4989	NASDAQ	SNY	Fri, Apr 22, 2022	55.16	55.16	54.22	54.24
4988	NASDAQ	SNY	Thu, Apr 21, 2022	56.13	56.22	55.21	55.23
4987	NASDAQ	SNY	Wed, Apr 20, 2022	55.05	55.88	54.91	55.85
4986	NASDAQ	SNY	Tue, Apr 19, 2022	55.24	55.55	55.11	55.20
4985	NASDAQ	SNY	Mon, Apr 18, 2022	55.75	55.85	55.18	55.19
4984	NASDAQ	SNY	Thu, Apr 14, 2022	55.58	55.91	55.44	55.75
4983	NASDAQ	SNY	Wed, Apr 13, 2022	56.43	56.70	56.08	56.70
4982	NASDAQ	SNY	Tue, Apr 12, 2022	56.01	56.26	55.47	55.72
4981	NASDAQ	SNY	Mon, Apr 11, 2022	57.88	58.10	57.36	57.46
4980	NASDAQ	SNY	Fri, Apr 8, 2022	55.34	57.12	55.30	56.75
4979	NASDAQ	SNY	Thu, Apr 7, 2022	54.23	55.73	54.10	55.52
4978	NASDAQ	SNY	Wed, Apr 6, 2022	53.32	54.15	53.21	54.14
4977	NASDAQ	SNY	Tue, Apr 5, 2022	52.23	53.29	52.22	52.90
4976	NASDAQ	SNY	Mon, Apr 4, 2022	51.91	52.67	51.80	52.55
4975	NASDAQ	SNY	Fri, Apr 1, 2022	51.55	52.34	51.50	52.20
4974	NASDAQ	SNY	Thu, Mar 31, 2022	51.73	51.96	51.30	51.34
4973	NASDAQ	SNY	Wed, Mar 30, 2022	51.58	52.23	51.50	51.60
4972	NASDAQ	SNY	Tue, Mar 29, 2022	51.30	51.53	50.66	51.42
4971	NASDAQ	SNY	Mon, Mar 28, 2022	51.49	51.87	51.38	51.83
4970	NASDAQ	SNY	Fri, Mar 25, 2022	51.32	51.61	51.06	51.53
4969	NASDAQ	SNY	Thu, Mar 24, 2022	51.50	51.61	51.17	51.19
4968	NASDAQ	SNY	Wed, Mar 23, 2022	51.51	51.75	51.38	51.59
4967	NASDAQ	SNY	Tue, Mar 22, 2022	51.71	52.05	51.47	51.71
4966	NASDAQ	SNY	Mon, Mar 21, 2022	51.48	51.90	50.91	50.95
4965	NASDAQ	SNY	Fri, Mar 18, 2022	51.63	52.18	51.55	52.09
4964	NASDAQ	SNY	Thu, Mar 17, 2022	51.91	52.98	51.88	52.60
4963	NASDAQ	SNY	Wed, Mar 16, 2022	51.85	52.35	51.10	51.90
4962	NASDAQ	SNY	Tue, Mar 15, 2022	51.49	51.87	50.97	51.83
4961	NASDAQ	SNY	Mon, Mar 14, 2022	49.88	51.19	49.88	50.33
4960	NASDAQ	SNY	Fri, Mar 11, 2022	51.48	51.67	50.68	50.71
4959	NASDAQ	SNY	Thu, Mar 10, 2022	50.95	51.81	50.95	51.40
4958	NASDAQ	SNY	Wed, Mar 9, 2022	51.03	52.26	50.77	51.93
4957	NASDAQ	SNY	Tue, Mar 8, 2022	50.10	50.93	49.40	50.20
4956	NASDAQ	SNY	Mon, Mar 7, 2022	48.78	48.97	48.17	48.59
4955	NASDAQ	SNY	Fri, Mar 4, 2022	48.22	48.56	47.73	48.48
4954	NASDAQ	SNY	Thu, Mar 3, 2022	50.48	50.80	49.71	50.18
4953	NASDAQ	SNY	Wed, Mar 2, 2022	50.42	51.09	50.37	51.06
4952	NASDAQ	SNY	Tue, Mar 1, 2022	51.44	51.95	50.64	51.06
4951	NASDAQ	SNY	Mon, Feb 28, 2022	52.12	52.57	51.89	52.45
4950	NASDAQ	SNY	Fri, Feb 25, 2022	52.30	53.14	52.27	53.05
4949	NASDAQ	SNY	Thu, Feb 24, 2022	50.35	51.37	49.85	51.23
4948	NASDAQ	SNY	Wed, Feb 23, 2022	53.17	53.21	52.40	52.52
4947	NASDAQ	SNY	Tue, Feb 22, 2022	51.84	52.26	51.71	52.08
4946	NASDAQ	SNY	Fri, Feb 18, 2022	52.62	53.03	52.34	52.50
4945	NASDAQ	SNY	Thu, Feb 17, 2022	52.78	53.18	52.49	52.87
4944	NASDAQ	SNY	Wed, Feb 16, 2022	52.98	53.79	52.98	53.53
4943	NASDAQ	SNY	Tue, Feb 15, 2022	52.77	53.29	52.74	53.02
4942	NASDAQ	SNY	Mon, Feb 14, 2022	52.54	52.63	51.92	52.25
4941	NASDAQ	SNY	Fri, Feb 11, 2022	53.36	53.76	52.69	52.74
4940	NASDAQ	SNY	Thu, Feb 10, 2022	52.91	53.50	52.79	52.93
4939	NASDAQ	SNY	Wed, Feb 9, 2022	53.35	53.65	53.31	53.65
4938	NASDAQ	SNY	Tue, Feb 8, 2022	53.58	53.94	53.21	53.61
4937	NASDAQ	SNY	Mon, Feb 7, 2022	52.75	53.50	52.71	53.05
4936	NASDAQ	SNY	Fri, Feb 4, 2022	50.89	52.21	50.79	52.08
4935	NASDAQ	SNY	Thu, Feb 3, 2022	52.15	52.53	51.90	52.46
4934	NASDAQ	SNY	Wed, Feb 2, 2022	52.16	52.66	51.92	52.54
4933	NASDAQ	SNY	Tue, Feb 1, 2022	51.53	51.66	51.28	51.63
4932	NASDAQ	SNY	Mon, Jan 31, 2022	51.77	52.18	51.67	52.00
4931	NASDAQ	SNY	Fri, Jan 28, 2022	52.31	52.79	52.19	52.74
4930	NASDAQ	SNY	Thu, Jan 27, 2022	52.23	53.03	52.21	52.86
4929	NASDAQ	SNY	Wed, Jan 26, 2022	51.93	52.00	51.02	51.32
4928	NASDAQ	SNY	Tue, Jan 25, 2022	50.90	51.77	50.44	51.40
4927	NASDAQ	SNY	Mon, Jan 24, 2022	50.85	50.94	49.91	50.84
4926	NASDAQ	SNY	Fri, Jan 21, 2022	52.07	52.25	51.12	51.24
4925	NASDAQ	SNY	Thu, Jan 20, 2022	52.35	52.89	52.08	52.09
4924	NASDAQ	SNY	Wed, Jan 19, 2022	51.79	52.23	51.77	52.08
4923	NASDAQ	SNY	Tue, Jan 18, 2022	52.58	52.61	51.74	52.17
4922	NASDAQ	SNY	Fri, Jan 14, 2022	51.54	52.19	51.50	51.93
4921	NASDAQ	SNY	Thu, Jan 13, 2022	51.01	51.11	50.65	50.73
4920	NASDAQ	SNY	Wed, Jan 12, 2022	51.40	51.68	51.20	51.51
4919	NASDAQ	SNY	Tue, Jan 11, 2022	50.92	51.42	50.80	51.41
4918	NASDAQ	SNY	Mon, Jan 10, 2022	50.22	51.50	50.12	51.50
4917	NASDAQ	SNY	Fri, Jan 7, 2022	50.18	50.65	50.04	50.19
4916	NASDAQ	SNY	Thu, Jan 6, 2022	50.25	50.25	49.59	49.60
4915	NASDAQ	SNY	Wed, Jan 5, 2022	50.12	50.31	49.67	49.72
4914	NASDAQ	SNY	Tue, Jan 4, 2022	49.63	49.92	49.53	49.71
4913	NASDAQ	SNY	Mon, Jan 3, 2022	50.68	50.81	50.32	50.69
4912	NASDAQ	SNY	Fri, Dec 31, 2021	50.42	50.52	50.10	50.10
4911	NASDAQ	SNY	Thu, Dec 30, 2021	50.52	50.65	50.27	50.42
4910	NASDAQ	SNY	Wed, Dec 29, 2021	50.32	50.51	50.26	50.48
4909	NASDAQ	SNY	Tue, Dec 28, 2021	50.31	50.42	50.08	50.19
4908	NASDAQ	SNY	Mon, Dec 27, 2021	50.16	50.56	50.09	50.50
4907	NASDAQ	SNY	Thu, Dec 23, 2021	49.71	49.95	49.68	49.83
4906	NASDAQ	SNY	Wed, Dec 22, 2021	49.27	49.82	49.17	49.73
4905	NASDAQ	SNY	Tue, Dec 21, 2021	49.34	49.67	49.19	49.56
4904	NASDAQ	SNY	Mon, Dec 20, 2021	49.07	49.16	48.82	48.97
4903	NASDAQ	SNY	Fri, Dec 17, 2021	49.31	49.38	48.63	48.88
4902	NASDAQ	SNY	Thu, Dec 16, 2021	49.08	49.61	49.00	49.29
4901	NASDAQ	SNY	Wed, Dec 15, 2021	48.42	49.41	48.30	49.30
4900	NASDAQ	SNY	Tue, Dec 14, 2021	48.37	48.56	48.05	48.05
4899	NASDAQ	SNY	Mon, Dec 13, 2021	48.62	49.07	48.59	48.77
4898	NASDAQ	SNY	Fri, Dec 10, 2021	48.80	49.10	48.51	49.07
4897	NASDAQ	SNY	Thu, Dec 9, 2021	47.80	47.80	47.22	47.31
4896	NASDAQ	SNY	Wed, Dec 8, 2021	48.15	48.19	47.83	47.99
4895	NASDAQ	SNY	Tue, Dec 7, 2021	47.44	48.00	47.37	47.91
4894	NASDAQ	SNY	Mon, Dec 6, 2021	47.53	47.80	47.42	47.56
4893	NASDAQ	SNY	Fri, Dec 3, 2021	47.44	47.53	46.93	47.07
4892	NASDAQ	SNY	Thu, Dec 2, 2021	47.95	48.03	47.49	47.69
4891	NASDAQ	SNY	Wed, Dec 1, 2021	48.01	48.71	47.72	48.06
4890	NASDAQ	SNY	Tue, Nov 30, 2021	48.10	48.25	47.26	47.57
4889	NASDAQ	SNY	Mon, Nov 29, 2021	48.16	48.61	47.98	48.21
4888	NASDAQ	SNY	Fri, Nov 26, 2021	48.66	48.73	48.03	48.30
4887	NASDAQ	SNY	Wed, Nov 24, 2021	48.95	49.21	48.77	49.13
4886	NASDAQ	SNY	Tue, Nov 23, 2021	49.66	50.04	49.61	49.91
4885	NASDAQ	SNY	Mon, Nov 22, 2021	49.93	50.59	49.89	49.97
4884	NASDAQ	SNY	Fri, Nov 19, 2021	50.39	50.65	50.28	50.63
4883	NASDAQ	SNY	Thu, Nov 18, 2021	50.42	50.47	49.98	50.17
4882	NASDAQ	SNY	Wed, Nov 17, 2021	51.18	51.27	51.01	51.01
4881	NASDAQ	SNY	Tue, Nov 16, 2021	51.24	51.34	50.89	50.91
4880	NASDAQ	SNY	Mon, Nov 15, 2021	51.16	51.41	51.03	51.10
4879	NASDAQ	SNY	Fri, Nov 12, 2021	51.24	51.24	50.77	50.77
4878	NASDAQ	SNY	Thu, Nov 11, 2021	51.47	51.57	51.31	51.55
4877	NASDAQ	SNY	Wed, Nov 10, 2021	51.80	51.93	51.21	51.34
4876	NASDAQ	SNY	Tue, Nov 9, 2021	51.47	51.60	51.19	51.26
4875	NASDAQ	SNY	Mon, Nov 8, 2021	51.17	51.45	51.00	51.11
4874	NASDAQ	SNY	Fri, Nov 5, 2021	51.11	51.37	50.95	51.29
4873	NASDAQ	SNY	Thu, Nov 4, 2021	51.99	52.00	51.42	51.79
4872	NASDAQ	SNY	Wed, Nov 3, 2021	52.19	52.58	52.16	52.35
4871	NASDAQ	SNY	Tue, Nov 2, 2021	52.07	52.25	51.64	51.93
4870	NASDAQ	SNY	Mon, Nov 1, 2021	50.83	51.43	50.80	51.30
4869	NASDAQ	SNY	Fri, Oct 29, 2021	50.11	50.77	49.81	50.43
4868	NASDAQ	SNY	Thu, Oct 28, 2021	49.98	50.58	49.97	50.14
4867	NASDAQ	SNY	Wed, Oct 27, 2021	50.09	50.12	49.56	49.57
4866	NASDAQ	SNY	Tue, Oct 26, 2021	49.64	50.13	49.62	49.96
4865	NASDAQ	SNY	Mon, Oct 25, 2021	49.85	49.98	49.46	49.79
4864	NASDAQ	SNY	Fri, Oct 22, 2021	49.42	50.21	49.40	49.92
4863	NASDAQ	SNY	Thu, Oct 21, 2021	49.01	49.21	48.79	49.21
4862	NASDAQ	SNY	Wed, Oct 20, 2021	49.20	49.52	48.92	49.05
4861	NASDAQ	SNY	Tue, Oct 19, 2021	47.35	48.22	47.32	48.06
4860	NASDAQ	SNY	Mon, Oct 18, 2021	48.17	48.22	47.92	48.03
4859	NASDAQ	SNY	Fri, Oct 15, 2021	48.42	48.96	48.36	48.85
4858	NASDAQ	SNY	Thu, Oct 14, 2021	48.80	48.84	48.59	48.59
4857	NASDAQ	SNY	Wed, Oct 13, 2021	48.06	48.56	48.04	48.22
4856	NASDAQ	SNY	Tue, Oct 12, 2021	48.33	48.38	48.03	48.30
4855	NASDAQ	SNY	Mon, Oct 11, 2021	49.03	49.08	48.66	48.68
4854	NASDAQ	SNY	Fri, Oct 8, 2021	48.89	49.02	48.69	49.01
4853	NASDAQ	SNY	Thu, Oct 7, 2021	48.30	48.76	48.28	48.60
4852	NASDAQ	SNY	Wed, Oct 6, 2021	47.90	48.29	47.65	48.20
4851	NASDAQ	SNY	Tue, Oct 5, 2021	48.32	48.62	48.20	48.32
4850	NASDAQ	SNY	Mon, Oct 4, 2021	48.29	48.66	48.15	48.37
4849	NASDAQ	SNY	Fri, Oct 1, 2021	48.01	48.09	47.69	47.90
4848	NASDAQ	SNY	Thu, Sep 30, 2021	48.36	48.46	48.02	48.21
4847	NASDAQ	SNY	Wed, Sep 29, 2021	48.44	48.89	48.25	48.37
4846	NASDAQ	SNY	Tue, Sep 28, 2021	48.19	48.22	47.67	47.90
4845	NASDAQ	SNY	Mon, Sep 27, 2021	48.30	48.31	47.92	48.12
4844	NASDAQ	SNY	Fri, Sep 24, 2021	48.17	48.26	47.90	47.94
4843	NASDAQ	SNY	Thu, Sep 23, 2021	48.64	48.93	48.64	48.72
4842	NASDAQ	SNY	Wed, Sep 22, 2021	48.65	48.73	48.36	48.48
4841	NASDAQ	SNY	Tue, Sep 21, 2021	48.22	48.49	48.11	48.22
4840	NASDAQ	SNY	Mon, Sep 20, 2021	47.59	48.28	47.55	47.89
4839	NASDAQ	SNY	Fri, Sep 17, 2021	48.19	48.43	47.69	48.38
4838	NASDAQ	SNY	Thu, Sep 16, 2021	48.41	48.48	48.05	48.19
4837	NASDAQ	SNY	Wed, Sep 15, 2021	48.28	48.28	48.00	48.01
4836	NASDAQ	SNY	Tue, Sep 14, 2021	48.61	48.64	48.26	48.28
4835	NASDAQ	SNY	Mon, Sep 13, 2021	48.42	48.43	47.99	48.20
4834	NASDAQ	SNY	Fri, Sep 10, 2021	48.50	48.65	48.31	48.32
4833	NASDAQ	SNY	Thu, Sep 9, 2021	49.35	49.46	49.05	49.06
4832	NASDAQ	SNY	Wed, Sep 8, 2021	50.28	50.36	49.98	50.12
4831	NASDAQ	SNY	Tue, Sep 7, 2021	51.67	51.71	51.39	51.56
4830	NASDAQ	SNY	Fri, Sep 3, 2021	52.17	52.34	51.87	52.13
4829	NASDAQ	SNY	Thu, Sep 2, 2021	52.60	52.75	52.34	52.60
4828	NASDAQ	SNY	Wed, Sep 1, 2021	52.19	52.62	52.13	52.53
4827	NASDAQ	SNY	Tue, Aug 31, 2021	51.71	51.92	51.47	51.78
4826	NASDAQ	SNY	Mon, Aug 30, 2021	51.94	52.18	51.68	51.70
4825	NASDAQ	SNY	Fri, Aug 27, 2021	51.86	52.12	51.79	51.83
4824	NASDAQ	SNY	Thu, Aug 26, 2021	51.97	52.07	51.75	51.84
4823	NASDAQ	SNY	Wed, Aug 25, 2021	51.74	51.93	51.51	51.78
4822	NASDAQ	SNY	Tue, Aug 24, 2021	52.06	52.28	51.83	52.11
4821	NASDAQ	SNY	Mon, Aug 23, 2021	52.73	52.78	52.40	52.42
4820	NASDAQ	SNY	Fri, Aug 20, 2021	52.79	53.27	52.69	53.12
4819	NASDAQ	SNY	Thu, Aug 19, 2021	52.41	52.91	52.39	52.49
4818	NASDAQ	SNY	Wed, Aug 18, 2021	52.66	53.27	52.51	52.64
4817	NASDAQ	SNY	Tue, Aug 17, 2021	52.02	52.60	52.02	52.57
4816	NASDAQ	SNY	Mon, Aug 16, 2021	51.62	51.94	51.52	51.87
4815	NASDAQ	SNY	Fri, Aug 13, 2021	51.53	51.80	51.42	51.76
4814	NASDAQ	SNY	Thu, Aug 12, 2021	51.13	51.43	51.01	51.31
4813	NASDAQ	SNY	Wed, Aug 11, 2021	51.00	51.07	50.63	50.65
4812	NASDAQ	SNY	Tue, Aug 10, 2021	50.77	51.03	50.70	50.87
4811	NASDAQ	SNY	Mon, Aug 9, 2021	51.18	51.30	50.88	51.09
4810	NASDAQ	SNY	Fri, Aug 6, 2021	50.68	50.99	50.34	50.85
4809	NASDAQ	SNY	Thu, Aug 5, 2021	50.45	50.60	50.30	50.56
4808	NASDAQ	SNY	Wed, Aug 4, 2021	50.48	50.85	49.87	49.88
4807	NASDAQ	SNY	Tue, Aug 3, 2021	51.44	51.56	51.27	51.50
4806	NASDAQ	SNY	Mon, Aug 2, 2021	51.71	51.73	51.39	51.60
4805	NASDAQ	SNY	Fri, Jul 30, 2021	51.88	52.02	51.49	51.56
4804	NASDAQ	SNY	Thu, Jul 29, 2021	51.70	51.74	51.12	51.53
4803	NASDAQ	SNY	Wed, Jul 28, 2021	51.34	52.22	51.25	52.06
4802	NASDAQ	SNY	Tue, Jul 27, 2021	51.35	51.69	51.13	51.60
4801	NASDAQ	SNY	Mon, Jul 26, 2021	51.62	51.79	51.46	51.63
4800	NASDAQ	SNY	Fri, Jul 23, 2021	51.68	52.15	51.50	51.86
4799	NASDAQ	SNY	Thu, Jul 22, 2021	51.73	51.79	51.40	51.42
4798	NASDAQ	SNY	Wed, Jul 21, 2021	51.37	51.57	51.14	51.50
4797	NASDAQ	SNY	Tue, Jul 20, 2021	51.00	51.52	50.87	51.40
4796	NASDAQ	SNY	Mon, Jul 19, 2021	51.31	51.52	50.97	51.15
4795	NASDAQ	SNY	Fri, Jul 16, 2021	51.75	52.00	51.43	51.99
4794	NASDAQ	SNY	Thu, Jul 15, 2021	51.59	51.74	51.33	51.52
4793	NASDAQ	SNY	Wed, Jul 14, 2021	52.17	52.50	52.04	52.34
4792	NASDAQ	SNY	Tue, Jul 13, 2021	52.32	52.49	52.21	52.27
4791	NASDAQ	SNY	Mon, Jul 12, 2021	52.63	52.77	52.37	52.43
4790	NASDAQ	SNY	Fri, Jul 9, 2021	51.60	52.00	51.56	51.88
4789	NASDAQ	SNY	Thu, Jul 8, 2021	51.13	51.22	50.77	51.17
4788	NASDAQ	SNY	Wed, Jul 7, 2021	51.21	51.41	51.14	51.21
4787	NASDAQ	SNY	Tue, Jul 6, 2021	51.56	51.61	51.18	51.43
4786	NASDAQ	SNY	Fri, Jul 2, 2021	52.07	52.58	51.94	52.37
4785	NASDAQ	SNY	Thu, Jul 1, 2021	52.52	52.71	52.44	52.56
4784	NASDAQ	SNY	Wed, Jun 30, 2021	52.54	52.78	52.40	52.66
4783	NASDAQ	SNY	Tue, Jun 29, 2021	52.67	52.82	52.54	52.71
4782	NASDAQ	SNY	Mon, Jun 28, 2021	53.09	53.34	52.99	53.22
4781	NASDAQ	SNY	Fri, Jun 25, 2021	52.61	52.97	52.57	52.91
4780	NASDAQ	SNY	Thu, Jun 24, 2021	52.23	52.65	52.23	52.32
4779	NASDAQ	SNY	Wed, Jun 23, 2021	52.61	52.62	52.02	52.08
4778	NASDAQ	SNY	Tue, Jun 22, 2021	52.32	52.45	52.08	52.30
4777	NASDAQ	SNY	Mon, Jun 21, 2021	52.69	52.78	52.40	52.62
4776	NASDAQ	SNY	Fri, Jun 18, 2021	52.23	52.95	52.15	52.86
4775	NASDAQ	SNY	Thu, Jun 17, 2021	52.90	53.30	52.87	53.24
4774	NASDAQ	SNY	Wed, Jun 16, 2021	53.84	54.00	53.22	53.42
4773	NASDAQ	SNY	Tue, Jun 15, 2021	54.03	54.11	53.89	53.92
4772	NASDAQ	SNY	Mon, Jun 14, 2021	53.88	54.26	53.77	54.25
4771	NASDAQ	SNY	Fri, Jun 11, 2021	53.85	53.91	53.51	53.80
4770	NASDAQ	SNY	Thu, Jun 10, 2021	53.42	53.99	53.36	53.78
4769	NASDAQ	SNY	Wed, Jun 9, 2021	52.52	52.91	52.47	52.78
4768	NASDAQ	SNY	Tue, Jun 8, 2021	52.58	52.58	51.90	52.06
4767	NASDAQ	SNY	Mon, Jun 7, 2021	52.26	52.70	52.16	52.23
4766	NASDAQ	SNY	Fri, Jun 4, 2021	52.33	52.62	52.12	52.43
4765	NASDAQ	SNY	Thu, Jun 3, 2021	51.82	52.03	51.65	51.92
4764	NASDAQ	SNY	Wed, Jun 2, 2021	52.25	52.33	51.84	51.84
4763	NASDAQ	SNY	Tue, Jun 1, 2021	52.93	52.98	52.42	52.47
4762	NASDAQ	SNY	Fri, May 28, 2021	53.09	53.65	53.09	53.43
4761	NASDAQ	SNY	Thu, May 27, 2021	53.64	53.81	52.80	52.96
4760	NASDAQ	SNY	Wed, May 26, 2021	54.19	54.19	53.80	53.91
4759	NASDAQ	SNY	Tue, May 25, 2021	54.05	54.05	53.68	53.71
4758	NASDAQ	SNY	Mon, May 24, 2021	53.83	53.99	53.61	53.67
4757	NASDAQ	SNY	Fri, May 21, 2021	53.81	53.92	53.57	53.82
4756	NASDAQ	SNY	Thu, May 20, 2021	53.55	54.15	53.52	54.04
4755	NASDAQ	SNY	Wed, May 19, 2021	53.07	53.18	52.62	52.85
4754	NASDAQ	SNY	Tue, May 18, 2021	53.61	53.67	53.26	53.47
4753	NASDAQ	SNY	Mon, May 17, 2021	53.05	53.58	53.03	53.49
4752	NASDAQ	SNY	Fri, May 14, 2021	52.61	52.93	52.48	52.74
4751	NASDAQ	SNY	Thu, May 13, 2021	52.03	52.64	51.95	52.54
4750	NASDAQ	SNY	Wed, May 12, 2021	51.71	52.20	51.68	51.77
4749	NASDAQ	SNY	Tue, May 11, 2021	51.68	52.04	51.60	51.95
4748	NASDAQ	SNY	Mon, May 10, 2021	52.62	52.71	52.33	52.45
4747	NASDAQ	SNY	Fri, May 7, 2021	51.48	51.94	51.44	51.82
4746	NASDAQ	SNY	Thu, May 6, 2021	50.86	51.12	50.59	51.01
4745	NASDAQ	SNY	Wed, May 5, 2021	50.47	50.77	50.41	50.58
4744	NASDAQ	SNY	Tue, May 4, 2021	50.72	50.88	50.39	50.42
4743	NASDAQ	SNY	Mon, May 3, 2021	50.18	50.99	50.15	50.89
4742	NASDAQ	SNY	Fri, Apr 30, 2021	52.94	52.97	52.30	52.37
4741	NASDAQ	SNY	Thu, Apr 29, 2021	53.05	53.10	52.14	52.71
4740	NASDAQ	SNY	Wed, Apr 28, 2021	52.52	52.99	52.43	52.58
4739	NASDAQ	SNY	Tue, Apr 27, 2021	51.69	51.76	51.45	51.56
4738	NASDAQ	SNY	Mon, Apr 26, 2021	51.92	51.94	51.56	51.87
4737	NASDAQ	SNY	Fri, Apr 23, 2021	51.51	51.79	51.41	51.68
4736	NASDAQ	SNY	Thu, Apr 22, 2021	51.97	52.11	51.67	52.06
4735	NASDAQ	SNY	Wed, Apr 21, 2021	52.25	52.56	52.22	52.46
4734	NASDAQ	SNY	Tue, Apr 20, 2021	51.78	52.00	51.68	52.00
4733	NASDAQ	SNY	Mon, Apr 19, 2021	51.84	51.92	51.71	51.82
4732	NASDAQ	SNY	Fri, Apr 16, 2021	50.99	51.48	50.80	51.30
4731	NASDAQ	SNY	Thu, Apr 15, 2021	50.62	50.93	50.48	50.69
4730	NASDAQ	SNY	Wed, Apr 14, 2021	50.44	50.53	50.18	50.24
4729	NASDAQ	SNY	Tue, Apr 13, 2021	49.92	50.35	49.88	50.16
4728	NASDAQ	SNY	Mon, Apr 12, 2021	50.60	50.66	50.24	50.25
4727	NASDAQ	SNY	Fri, Apr 9, 2021	50.48	50.88	50.40	50.77
4726	NASDAQ	SNY	Thu, Apr 8, 2021	50.45	50.57	50.32	50.39
4725	NASDAQ	SNY	Wed, Apr 7, 2021	50.16	50.27	49.88	49.97
4724	NASDAQ	SNY	Tue, Apr 6, 2021	49.69	50.24	49.60	49.79
4723	NASDAQ	SNY	Mon, Apr 5, 2021	49.58	50.23	49.40	50.18
4722	NASDAQ	SNY	Thu, Apr 1, 2021	49.35	49.60	49.16	49.36
4721	NASDAQ	SNY	Wed, Mar 31, 2021	49.40	49.58	49.22	49.46
4720	NASDAQ	SNY	Tue, Mar 30, 2021	49.28	49.30	49.03	49.11
4719	NASDAQ	SNY	Mon, Mar 29, 2021	49.35	49.76	49.33	49.63
4718	NASDAQ	SNY	Fri, Mar 26, 2021	49.03	49.68	48.84	49.63
4717	NASDAQ	SNY	Thu, Mar 25, 2021	48.98	49.23	48.92	49.18
4716	NASDAQ	SNY	Wed, Mar 24, 2021	48.42	48.61	48.25	48.55
4715	NASDAQ	SNY	Tue, Mar 23, 2021	49.19	49.30	48.50	48.54
4714	NASDAQ	SNY	Mon, Mar 22, 2021	49.10	49.69	49.08	49.29
4713	NASDAQ	SNY	Fri, Mar 19, 2021	49.51	50.00	49.42	49.92
4712	NASDAQ	SNY	Thu, Mar 18, 2021	48.90	49.24	48.87	49.11
4711	NASDAQ	SNY	Wed, Mar 17, 2021	49.19	49.19	48.61	49.12
4710	NASDAQ	SNY	Tue, Mar 16, 2021	48.84	49.41	48.80	49.40
4709	NASDAQ	SNY	Mon, Mar 15, 2021	48.42	48.85	48.24	48.71
4708	NASDAQ	SNY	Fri, Mar 12, 2021	47.81	48.04	47.61	48.01
4707	NASDAQ	SNY	Thu, Mar 11, 2021	47.80	48.10	47.70	47.84
4706	NASDAQ	SNY	Wed, Mar 10, 2021	47.98	48.25	47.59	47.95
4705	NASDAQ	SNY	Tue, Mar 9, 2021	47.43	47.66	47.04	47.17
4704	NASDAQ	SNY	Mon, Mar 8, 2021	45.78	46.89	45.73	46.59
4703	NASDAQ	SNY	Fri, Mar 5, 2021	46.20	46.65	46.01	46.59
4702	NASDAQ	SNY	Thu, Mar 4, 2021	46.01	46.28	45.37	45.90
4701	NASDAQ	SNY	Wed, Mar 3, 2021	45.52	45.71	45.17	45.46
4700	NASDAQ	SNY	Tue, Mar 2, 2021	46.07	46.20	45.89	45.94
4699	NASDAQ	SNY	Mon, Mar 1, 2021	46.06	46.29	45.83	45.91
4698	NASDAQ	SNY	Fri, Feb 26, 2021	46.42	46.42	45.74	45.89
4697	NASDAQ	SNY	Thu, Feb 25, 2021	46.53	46.56	45.71	45.80
4696	NASDAQ	SNY	Wed, Feb 24, 2021	46.35	46.70	46.26	46.61
4695	NASDAQ	SNY	Tue, Feb 23, 2021	46.53	46.61	46.32	46.41
4694	NASDAQ	SNY	Mon, Feb 22, 2021	46.65	46.67	46.35	46.36
4693	NASDAQ	SNY	Fri, Feb 19, 2021	46.74	46.82	46.38	46.64
4692	NASDAQ	SNY	Thu, Feb 18, 2021	47.36	47.42	47.03	47.31
4691	NASDAQ	SNY	Wed, Feb 17, 2021	47.23	47.62	47.21	47.61
4690	NASDAQ	SNY	Tue, Feb 16, 2021	47.66	47.68	47.11	47.45
4689	NASDAQ	SNY	Fri, Feb 12, 2021	47.14	47.65	47.11	47.57
4688	NASDAQ	SNY	Thu, Feb 11, 2021	47.56	47.70	46.91	47.70
4687	NASDAQ	SNY	Wed, Feb 10, 2021	48.57	48.66	47.98	48.07
4686	NASDAQ	SNY	Tue, Feb 9, 2021	48.39	49.11	48.26	48.86
4685	NASDAQ	SNY	Mon, Feb 8, 2021	48.67	48.80	48.47	48.63
4684	NASDAQ	SNY	Fri, Feb 5, 2021	48.39	48.63	47.92	48.21
4683	NASDAQ	SNY	Thu, Feb 4, 2021	47.16	47.21	46.91	47.12
4682	NASDAQ	SNY	Wed, Feb 3, 2021	46.93	47.13	46.61	46.87
4681	NASDAQ	SNY	Tue, Feb 2, 2021	47.62	47.74	47.11	47.27
4680	NASDAQ	SNY	Mon, Feb 1, 2021	47.55	47.74	47.21	47.60
4679	NASDAQ	SNY	Fri, Jan 29, 2021	47.52	47.61	46.56	47.21
4678	NASDAQ	SNY	Thu, Jan 28, 2021	47.70	48.06	47.51	47.57
4677	NASDAQ	SNY	Wed, Jan 27, 2021	48.78	48.78	47.33	47.33
4676	NASDAQ	SNY	Tue, Jan 26, 2021	49.59	49.62	48.97	49.15
4675	NASDAQ	SNY	Mon, Jan 25, 2021	49.33	49.65	49.18	49.63
4674	NASDAQ	SNY	Fri, Jan 22, 2021	49.44	50.02	49.36	49.69
4673	NASDAQ	SNY	Thu, Jan 21, 2021	49.86	49.88	49.28	49.64
4672	NASDAQ	SNY	Wed, Jan 20, 2021	49.89	50.06	49.76	49.91
4671	NASDAQ	SNY	Tue, Jan 19, 2021	50.92	50.92	50.18	50.51
4670	NASDAQ	SNY	Fri, Jan 15, 2021	49.18	49.69	48.75	49.39
4669	NASDAQ	SNY	Thu, Jan 14, 2021	48.75	49.39	48.62	49.03
4668	NASDAQ	SNY	Wed, Jan 13, 2021	48.16	48.38	48.03	48.04
4667	NASDAQ	SNY	Tue, Jan 12, 2021	48.24	48.45	47.88	48.35
4666	NASDAQ	SNY	Mon, Jan 11, 2021	48.02	48.40	47.97	48.05
4665	NASDAQ	SNY	Fri, Jan 8, 2021	48.15	48.47	47.82	48.45
4664	NASDAQ	SNY	Thu, Jan 7, 2021	47.88	48.09	47.70	48.09
4663	NASDAQ	SNY	Wed, Jan 6, 2021	48.11	48.79	47.95	48.01
4662	NASDAQ	SNY	Tue, Jan 5, 2021	48.59	48.91	48.20	48.74
4661	NASDAQ	SNY	Mon, Jan 4, 2021	48.76	48.76	48.23	48.75
4660	NASDAQ	SNY	Thu, Dec 31, 2020	48.32	48.61	48.00	48.59
4659	NASDAQ	SNY	Wed, Dec 30, 2020	48.50	48.51	48.13	48.36
4658	NASDAQ	SNY	Tue, Dec 29, 2020	48.28	48.58	48.13	48.26
4657	NASDAQ	SNY	Mon, Dec 28, 2020	48.10	48.17	47.75	47.93
4656	NASDAQ	SNY	Thu, Dec 24, 2020	47.83	47.92	47.34	47.45
4655	NASDAQ	SNY	Wed, Dec 23, 2020	47.77	47.92	47.50	47.58
4654	NASDAQ	SNY	Tue, Dec 22, 2020	47.96	48.07	47.62	47.81
4653	NASDAQ	SNY	Mon, Dec 21, 2020	47.32	47.38	46.88	47.02
4652	NASDAQ	SNY	Fri, Dec 18, 2020	48.49	48.56	47.93	48.12
4651	NASDAQ	SNY	Thu, Dec 17, 2020	47.83	48.00	47.40	47.48
4650	NASDAQ	SNY	Wed, Dec 16, 2020	47.08	47.41	46.91	47.11
4649	NASDAQ	SNY	Tue, Dec 15, 2020	46.95	46.95	46.01	46.29
4648	NASDAQ	SNY	Mon, Dec 14, 2020	47.65	47.78	46.59	46.69
4647	NASDAQ	SNY	Fri, Dec 11, 2020	48.39	48.52	47.53	47.83
4646	NASDAQ	SNY	Thu, Dec 10, 2020	49.50	49.92	49.38	49.74
4645	NASDAQ	SNY	Wed, Dec 9, 2020	50.07	50.07	49.12	49.61
4644	NASDAQ	SNY	Tue, Dec 8, 2020	49.45	50.07	49.44	49.63
4643	NASDAQ	SNY	Mon, Dec 7, 2020	50.08	50.36	49.68	49.90
4642	NASDAQ	SNY	Fri, Dec 4, 2020	50.75	51.03	50.64	51.03
4641	NASDAQ	SNY	Thu, Dec 3, 2020	50.56	50.56	50.02	50.11
4640	NASDAQ	SNY	Wed, Dec 2, 2020	50.66	51.00	50.58	50.62
4639	NASDAQ	SNY	Tue, Dec 1, 2020	50.30	51.00	50.30	50.93
4638	NASDAQ	SNY	Mon, Nov 30, 2020	51.52	51.58	50.13	50.20
4637	NASDAQ	SNY	Fri, Nov 27, 2020	50.97	51.27	50.83	51.13
4636	NASDAQ	SNY	Wed, Nov 25, 2020	50.21	50.31	49.92	50.20
4635	NASDAQ	SNY	Tue, Nov 24, 2020	49.73	50.12	49.65	49.92
4634	NASDAQ	SNY	Mon, Nov 23, 2020	50.51	50.51	49.47	49.85
4633	NASDAQ	SNY	Fri, Nov 20, 2020	50.83	51.09	50.39	50.52
4632	NASDAQ	SNY	Thu, Nov 19, 2020	50.58	50.89	50.48	50.88
4631	NASDAQ	SNY	Wed, Nov 18, 2020	51.23	51.29	50.48	50.50
4630	NASDAQ	SNY	Tue, Nov 17, 2020	50.52	50.57	50.15	50.27
4629	NASDAQ	SNY	Mon, Nov 16, 2020	51.12	51.19	50.29	50.67
4628	NASDAQ	SNY	Fri, Nov 13, 2020	50.75	51.24	50.62	51.01
4627	NASDAQ	SNY	Thu, Nov 12, 2020	50.20	51.36	50.14	51.04
4626	NASDAQ	SNY	Wed, Nov 11, 2020	51.24	51.62	51.06	51.62
4625	NASDAQ	SNY	Tue, Nov 10, 2020	50.33	50.36	49.76	50.17
4624	NASDAQ	SNY	Mon, Nov 9, 2020	50.51	50.69	49.54	49.63
4623	NASDAQ	SNY	Fri, Nov 6, 2020	49.82	50.05	48.79	49.25
4622	NASDAQ	SNY	Thu, Nov 5, 2020	50.77	50.84	50.14	50.33
4621	NASDAQ	SNY	Wed, Nov 4, 2020	49.74	51.33	49.72	50.59
4620	NASDAQ	SNY	Tue, Nov 3, 2020	47.39	47.88	47.29	47.55
4619	NASDAQ	SNY	Mon, Nov 2, 2020	46.32	46.56	46.11	46.41
4618	NASDAQ	SNY	Fri, Oct 30, 2020	45.39	45.54	44.76	45.30
4617	NASDAQ	SNY	Thu, Oct 29, 2020	45.46	45.91	45.05	45.51
4616	NASDAQ	SNY	Wed, Oct 28, 2020	46.65	46.79	46.04	46.14
4615	NASDAQ	SNY	Tue, Oct 27, 2020	48.54	48.58	47.35	47.40
4614	NASDAQ	SNY	Mon, Oct 26, 2020	49.44	49.47	48.69	49.13
4613	NASDAQ	SNY	Fri, Oct 23, 2020	49.48	49.51	48.90	49.33
4612	NASDAQ	SNY	Thu, Oct 22, 2020	48.89	49.14	48.65	48.93
4611	NASDAQ	SNY	Wed, Oct 21, 2020	49.80	50.03	49.17	49.17
4610	NASDAQ	SNY	Tue, Oct 20, 2020	50.33	50.40	49.88	49.88
4609	NASDAQ	SNY	Mon, Oct 19, 2020	50.95	51.01	50.04	50.14
4608	NASDAQ	SNY	Fri, Oct 16, 2020	50.01	50.67	49.92	50.27
4607	NASDAQ	SNY	Thu, Oct 15, 2020	49.74	49.98	49.38	49.96
4606	NASDAQ	SNY	Wed, Oct 14, 2020	51.55	51.67	51.06	51.14
4605	NASDAQ	SNY	Tue, Oct 13, 2020	51.09	51.53	51.07	51.47
4604	NASDAQ	SNY	Mon, Oct 12, 2020	51.29	51.29	50.90	51.08
4603	NASDAQ	SNY	Fri, Oct 9, 2020	50.86	51.13	50.66	50.81
4602	NASDAQ	SNY	Thu, Oct 8, 2020	49.90	50.40	49.83	50.36
4601	NASDAQ	SNY	Wed, Oct 7, 2020	49.67	49.70	49.22	49.50
4600	NASDAQ	SNY	Tue, Oct 6, 2020	50.48	50.50	49.64	49.73
4599	NASDAQ	SNY	Mon, Oct 5, 2020	50.36	51.10	50.36	50.98
4598	NASDAQ	SNY	Fri, Oct 2, 2020	49.69	50.71	49.67	50.48
4597	NASDAQ	SNY	Thu, Oct 1, 2020	50.00	50.31	49.83	49.96
4596	NASDAQ	SNY	Wed, Sep 30, 2020	50.76	50.79	49.90	50.17
4595	NASDAQ	SNY	Tue, Sep 29, 2020	50.73	51.00	48.43	50.50
4594	NASDAQ	SNY	Mon, Sep 28, 2020	51.17	51.27	50.75	51.00
4593	NASDAQ	SNY	Fri, Sep 25, 2020	50.19	50.87	50.11	50.78
4592	NASDAQ	SNY	Thu, Sep 24, 2020	50.66	51.00	50.25	50.79
4591	NASDAQ	SNY	Wed, Sep 23, 2020	50.75	51.00	50.51	50.61
4590	NASDAQ	SNY	Tue, Sep 22, 2020	50.43	50.52	49.58	49.86
4589	NASDAQ	SNY	Mon, Sep 21, 2020	51.00	51.06	50.17	50.85
4588	NASDAQ	SNY	Fri, Sep 18, 2020	52.59	52.65	52.13	52.44
4587	NASDAQ	SNY	Thu, Sep 17, 2020	51.77	52.24	51.68	52.07
4586	NASDAQ	SNY	Wed, Sep 16, 2020	52.37	52.38	51.81	51.81
4585	NASDAQ	SNY	Tue, Sep 15, 2020	52.56	52.73	52.35	52.54
4584	NASDAQ	SNY	Mon, Sep 14, 2020	51.36	51.82	51.33	51.68
4583	NASDAQ	SNY	Fri, Sep 11, 2020	51.72	52.06	51.53	51.88
4582	NASDAQ	SNY	Thu, Sep 10, 2020	51.88	51.94	50.64	50.70
4581	NASDAQ	SNY	Wed, Sep 9, 2020	51.59	52.20	51.49	51.63
4580	NASDAQ	SNY	Tue, Sep 8, 2020	50.30	50.67	50.01	50.38
4579	NASDAQ	SNY	Fri, Sep 4, 2020	49.77	49.89	48.69	49.47
4578	NASDAQ	SNY	Thu, Sep 3, 2020	50.80	50.82	49.51	49.78
4577	NASDAQ	SNY	Wed, Sep 2, 2020	50.49	50.59	50.17	50.47
4576	NASDAQ	SNY	Tue, Sep 1, 2020	50.72	50.76	49.67	49.94
4575	NASDAQ	SNY	Mon, Aug 31, 2020	50.39	50.96	50.25	50.58
4574	NASDAQ	SNY	Fri, Aug 28, 2020	50.68	50.75	50.20	50.20
4573	NASDAQ	SNY	Thu, Aug 27, 2020	51.84	51.86	50.65	50.76
4572	NASDAQ	SNY	Wed, Aug 26, 2020	51.66	51.78	51.46	51.65
4571	NASDAQ	SNY	Tue, Aug 25, 2020	52.17	52.17	51.57	51.73
4570	NASDAQ	SNY	Mon, Aug 24, 2020	52.27	52.31	51.29	51.52
4569	NASDAQ	SNY	Fri, Aug 21, 2020	50.74	50.98	50.53	50.86
4568	NASDAQ	SNY	Thu, Aug 20, 2020	51.60	51.64	51.30	51.40
4567	NASDAQ	SNY	Wed, Aug 19, 2020	52.47	52.51	51.66	51.72
4566	NASDAQ	SNY	Tue, Aug 18, 2020	52.20	52.24	51.79	52.02
4565	NASDAQ	SNY	Mon, Aug 17, 2020	50.90	51.37	50.90	51.35
4564	NASDAQ	SNY	Fri, Aug 14, 2020	50.60	50.75	50.05	50.33
4563	NASDAQ	SNY	Thu, Aug 13, 2020	51.28	51.51	51.18	51.37
4562	NASDAQ	SNY	Wed, Aug 12, 2020	51.61	52.07	51.53	51.79
4561	NASDAQ	SNY	Tue, Aug 11, 2020	51.70	51.73	50.80	50.82
4560	NASDAQ	SNY	Mon, Aug 10, 2020	51.29	51.35	50.84	50.91
4559	NASDAQ	SNY	Fri, Aug 7, 2020	51.22	51.57	51.14	51.51
4558	NASDAQ	SNY	Thu, Aug 6, 2020	51.33	51.52	51.03	51.50
4557	NASDAQ	SNY	Wed, Aug 5, 2020	51.98	52.09	51.57	51.61
4556	NASDAQ	SNY	Tue, Aug 4, 2020	52.03	52.14	51.64	51.79
4555	NASDAQ	SNY	Mon, Aug 3, 2020	52.80	53.38	52.70	53.21
4554	NASDAQ	SNY	Fri, Jul 31, 2020	52.99	53.06	51.80	52.45
4553	NASDAQ	SNY	Thu, Jul 30, 2020	51.77	52.54	51.53	52.50
4552	NASDAQ	SNY	Wed, Jul 29, 2020	52.80	53.13	52.30	52.84
4551	NASDAQ	SNY	Tue, Jul 28, 2020	52.28	52.67	51.76	51.83
4550	NASDAQ	SNY	Mon, Jul 27, 2020	51.71	52.42	51.59	52.19
4549	NASDAQ	SNY	Fri, Jul 24, 2020	51.77	51.78	51.09	51.15
4548	NASDAQ	SNY	Thu, Jul 23, 2020	52.78	52.90	52.07	52.13
4547	NASDAQ	SNY	Wed, Jul 22, 2020	53.37	53.49	52.87	53.33
4546	NASDAQ	SNY	Tue, Jul 21, 2020	54.03	54.03	53.13	53.22
4545	NASDAQ	SNY	Mon, Jul 20, 2020	53.92	54.12	53.14	53.77
4544	NASDAQ	SNY	Fri, Jul 17, 2020	53.09	53.46	52.96	53.26
4543	NASDAQ	SNY	Thu, Jul 16, 2020	53.45	55.00	51.83	52.96
4542	NASDAQ	SNY	Wed, Jul 15, 2020	53.28	53.71	53.11	53.27
4541	NASDAQ	SNY	Tue, Jul 14, 2020	51.37	52.26	51.28	52.11
4540	NASDAQ	SNY	Mon, Jul 13, 2020	51.18	51.72	50.80	50.94
4539	NASDAQ	SNY	Fri, Jul 10, 2020	50.44	50.57	50.16	50.28
4538	NASDAQ	SNY	Thu, Jul 9, 2020	51.11	51.29	50.21	50.55
4537	NASDAQ	SNY	Wed, Jul 8, 2020	51.41	51.61	51.16	51.52
4536	NASDAQ	SNY	Tue, Jul 7, 2020	51.39	51.91	51.37	51.43
4535	NASDAQ	SNY	Mon, Jul 6, 2020	52.08	52.31	51.88	52.20
4534	NASDAQ	SNY	Thu, Jul 2, 2020	51.56	51.79	51.32	51.62
4533	NASDAQ	SNY	Wed, Jul 1, 2020	50.95	51.38	50.72	51.27
4532	NASDAQ	SNY	Tue, Jun 30, 2020	50.59	51.30	50.50	51.05
4531	NASDAQ	SNY	Mon, Jun 29, 2020	51.78	51.82	50.92	51.08
4530	NASDAQ	SNY	Fri, Jun 26, 2020	51.64	51.71	50.79	50.91
4529	NASDAQ	SNY	Thu, Jun 25, 2020	51.36	51.92	51.00	51.86
4528	NASDAQ	SNY	Wed, Jun 24, 2020	51.52	51.96	50.91	51.06
4527	NASDAQ	SNY	Tue, Jun 23, 2020	52.58	52.94	52.46	52.47
4526	NASDAQ	SNY	Mon, Jun 22, 2020	52.49	52.72	52.19	52.50
4525	NASDAQ	SNY	Fri, Jun 19, 2020	52.44	52.70	51.99	52.32
4524	NASDAQ	SNY	Thu, Jun 18, 2020	51.59	51.91	51.02	51.43
4523	NASDAQ	SNY	Wed, Jun 17, 2020	52.44	52.76	52.21	52.49
4522	NASDAQ	SNY	Tue, Jun 16, 2020	51.53	51.64	50.85	51.08
4521	NASDAQ	SNY	Mon, Jun 15, 2020	50.25	50.86	49.69	50.59
4520	NASDAQ	SNY	Fri, Jun 12, 2020	50.72	50.84	49.39	49.95
4519	NASDAQ	SNY	Thu, Jun 11, 2020	51.51	51.61	49.36	49.49
4518	NASDAQ	SNY	Wed, Jun 10, 2020	51.35	51.77	51.18	51.54
4517	NASDAQ	SNY	Tue, Jun 9, 2020	50.56	51.30	50.49	50.85
4516	NASDAQ	SNY	Mon, Jun 8, 2020	50.14	50.83	49.86	50.81
4515	NASDAQ	SNY	Fri, Jun 5, 2020	50.31	50.40	49.95	50.10
4514	NASDAQ	SNY	Thu, Jun 4, 2020	49.67	50.41	49.49	49.95
4513	NASDAQ	SNY	Wed, Jun 3, 2020	49.58	49.93	49.37	49.58
4512	NASDAQ	SNY	Tue, Jun 2, 2020	49.40	49.96	49.21	49.89
4511	NASDAQ	SNY	Mon, Jun 1, 2020	49.43	49.66	49.13	49.49
4510	NASDAQ	SNY	Fri, May 29, 2020	49.44	49.48	48.25	49.11
4509	NASDAQ	SNY	Thu, May 28, 2020	48.01	49.12	47.96	48.68
4508	NASDAQ	SNY	Wed, May 27, 2020	47.20	47.54	46.77	47.49
4507	NASDAQ	SNY	Tue, May 26, 2020	47.82	47.88	47.24	47.27
4506	NASDAQ	SNY	Fri, May 22, 2020	47.36	47.72	47.16	47.30
4505	NASDAQ	SNY	Thu, May 21, 2020	48.26	48.28	47.38	47.44
4504	NASDAQ	SNY	Wed, May 20, 2020	48.01	48.21	47.69	47.74
4503	NASDAQ	SNY	Tue, May 19, 2020	47.63	48.03	47.20	47.20
4502	NASDAQ	SNY	Mon, May 18, 2020	46.85	47.87	46.74	47.64
4501	NASDAQ	SNY	Fri, May 15, 2020	47.10	47.61	46.88	47.26
4500	NASDAQ	SNY	Thu, May 14, 2020	47.32	47.83	47.22	47.67
4499	NASDAQ	SNY	Wed, May 13, 2020	49.25	49.45	47.92	48.31
4498	NASDAQ	SNY	Tue, May 12, 2020	49.30	49.66	48.23	48.23
4497	NASDAQ	SNY	Mon, May 11, 2020	47.72	48.31	47.61	48.20
4496	NASDAQ	SNY	Fri, May 8, 2020	48.67	48.72	48.06	48.08
4495	NASDAQ	SNY	Thu, May 7, 2020	48.74	49.19	48.13	48.40
4494	NASDAQ	SNY	Wed, May 6, 2020	49.46	50.23	47.40	49.35
4493	NASDAQ	SNY	Tue, May 5, 2020	49.04	49.53	48.87	49.06
4492	NASDAQ	SNY	Mon, May 4, 2020	48.22	48.63	47.64	48.37
4491	NASDAQ	SNY	Fri, May 1, 2020	46.48	46.85	44.11	46.85
4490	NASDAQ	SNY	Thu, Apr 30, 2020	47.48	47.53	46.65	46.83
4489	NASDAQ	SNY	Wed, Apr 29, 2020	49.20	49.50	48.98	49.00
4488	NASDAQ	SNY	Tue, Apr 28, 2020	49.89	50.21	49.50	49.87
4487	NASDAQ	SNY	Mon, Apr 27, 2020	51.02	51.29	49.48	50.63
4486	NASDAQ	SNY	Fri, Apr 24, 2020	49.01	50.12	48.94	49.85
4485	NASDAQ	SNY	Thu, Apr 23, 2020	48.70	49.22	47.54	48.37
4484	NASDAQ	SNY	Wed, Apr 22, 2020	47.47	48.24	47.40	48.19
4483	NASDAQ	SNY	Tue, Apr 21, 2020	47.55	48.67	47.51	48.60
4482	NASDAQ	SNY	Mon, Apr 20, 2020	46.95	48.74	46.91	48.28
4481	NASDAQ	SNY	Fri, Apr 17, 2020	47.02	47.88	46.63	47.75
4480	NASDAQ	SNY	Thu, Apr 16, 2020	46.32	46.45	43.17	46.13
4479	NASDAQ	SNY	Wed, Apr 15, 2020	44.94	45.60	44.86	45.15
4478	NASDAQ	SNY	Tue, Apr 14, 2020	46.12	46.48	45.20	45.97
4477	NASDAQ	SNY	Mon, Apr 13, 2020	45.14	45.24	43.99	44.38
4476	NASDAQ	SNY	Thu, Apr 9, 2020	44.92	45.50	42.80	45.46
4475	NASDAQ	SNY	Wed, Apr 8, 2020	44.63	45.46	42.87	45.18
4474	NASDAQ	SNY	Tue, Apr 7, 2020	45.73	45.83	44.45	44.60
4473	NASDAQ	SNY	Mon, Apr 6, 2020	45.45	46.36	45.17	46.12
4472	NASDAQ	SNY	Fri, Apr 3, 2020	43.46	45.20	43.34	44.83
4471	NASDAQ	SNY	Thu, Apr 2, 2020	42.42	43.66	42.08	43.51
4470	NASDAQ	SNY	Wed, Apr 1, 2020	42.50	43.46	42.32	42.91
4469	NASDAQ	SNY	Tue, Mar 31, 2020	44.14	44.50	43.10	43.72
4468	NASDAQ	SNY	Mon, Mar 30, 2020	43.53	45.37	43.52	44.69
4467	NASDAQ	SNY	Fri, Mar 27, 2020	42.31	43.36	41.66	45.00
4466	NASDAQ	SNY	Thu, Mar 26, 2020	41.61	43.00	41.61	42.95
4465	NASDAQ	SNY	Wed, Mar 25, 2020	40.68	42.37	40.05	41.37
4464	NASDAQ	SNY	Tue, Mar 24, 2020	40.69	40.69	39.27	40.19
4463	NASDAQ	SNY	Mon, Mar 23, 2020	38.53	39.65	37.62	38.57
4462	NASDAQ	SNY	Fri, Mar 20, 2020	39.79	40.60	38.02	38.00
4461	NASDAQ	SNY	Thu, Mar 19, 2020	40.00	44.49	39.60	40.61
4460	NASDAQ	SNY	Wed, Mar 18, 2020	40.07	42.44	39.62	41.65
4459	NASDAQ	SNY	Tue, Mar 17, 2020	41.68	43.88	41.10	43.61
4458	NASDAQ	SNY	Mon, Mar 16, 2020	38.35	43.21	37.75	41.52
4457	NASDAQ	SNY	Fri, Mar 13, 2020	42.40	43.72	39.72	43.72
4456	NASDAQ	SNY	Thu, Mar 12, 2020	41.55	42.50	40.05	40.87
4455	NASDAQ	SNY	Wed, Mar 11, 2020	45.21	45.81	44.51	44.79
4454	NASDAQ	SNY	Tue, Mar 10, 2020	46.01	46.26	44.32	46.16
4453	NASDAQ	SNY	Mon, Mar 9, 2020	45.56	46.53	44.97	45.22
4452	NASDAQ	SNY	Fri, Mar 6, 2020	48.56	48.64	47.03	48.44
4451	NASDAQ	SNY	Thu, Mar 5, 2020	49.68	50.33	49.51	49.94
4450	NASDAQ	SNY	Wed, Mar 4, 2020	49.26	50.56	48.93	50.54
4449	NASDAQ	SNY	Tue, Mar 3, 2020	48.49	49.24	47.37	47.71
4448	NASDAQ	SNY	Mon, Mar 2, 2020	47.43	48.75	47.12	48.74
4447	NASDAQ	SNY	Fri, Feb 28, 2020	46.21	46.55	45.32	46.25
4446	NASDAQ	SNY	Thu, Feb 27, 2020	48.43	49.14	48.09	48.16
4445	NASDAQ	SNY	Wed, Feb 26, 2020	48.82	49.60	48.81	49.45
4444	NASDAQ	SNY	Tue, Feb 25, 2020	49.89	49.90	48.93	49.01
4443	NASDAQ	SNY	Mon, Feb 24, 2020	49.01	50.02	49.00	49.84
4442	NASDAQ	SNY	Fri, Feb 21, 2020	50.29	50.88	50.11	50.85
4441	NASDAQ	SNY	Thu, Feb 20, 2020	50.80	51.10	50.40	50.75
4440	NASDAQ	SNY	Wed, Feb 19, 2020	50.87	50.96	50.62	50.71
4439	NASDAQ	SNY	Tue, Feb 18, 2020	50.35	51.14	50.33	51.14
4438	NASDAQ	SNY	Fri, Feb 14, 2020	50.04	50.12	49.83	49.93
4437	NASDAQ	SNY	Thu, Feb 13, 2020	49.93	50.20	49.71	50.00
4436	NASDAQ	SNY	Wed, Feb 12, 2020	50.88	50.88	50.49	50.62
4435	NASDAQ	SNY	Tue, Feb 11, 2020	51.00	51.31	50.97	51.23
4434	NASDAQ	SNY	Mon, Feb 10, 2020	50.79	51.23	50.68	51.22
4433	NASDAQ	SNY	Fri, Feb 7, 2020	51.44	51.51	50.92	51.03
4432	NASDAQ	SNY	Thu, Feb 6, 2020	51.03	51.72	50.84	51.66
4431	NASDAQ	SNY	Wed, Feb 5, 2020	49.39	49.60	49.13	49.32
4430	NASDAQ	SNY	Tue, Feb 4, 2020	48.64	48.88	48.54	48.64
4429	NASDAQ	SNY	Mon, Feb 3, 2020	48.63	48.88	48.31	48.38
4428	NASDAQ	SNY	Fri, Jan 31, 2020	48.55	48.59	48.04	48.27
4427	NASDAQ	SNY	Thu, Jan 30, 2020	48.44	48.65	48.30	48.61
4426	NASDAQ	SNY	Wed, Jan 29, 2020	48.75	48.99	48.55	48.81
4425	NASDAQ	SNY	Tue, Jan 28, 2020	48.27	48.47	48.11	48.27
4424	NASDAQ	SNY	Mon, Jan 27, 2020	47.98	48.16	47.72	47.77
4423	NASDAQ	SNY	Fri, Jan 24, 2020	49.54	49.64	48.72	48.73
4422	NASDAQ	SNY	Thu, Jan 23, 2020	49.49	49.71	49.21	49.60
4421	NASDAQ	SNY	Wed, Jan 22, 2020	49.78	49.81	49.22	49.40
4420	NASDAQ	SNY	Tue, Jan 21, 2020	50.64	50.86	50.20	50.21
4419	NASDAQ	SNY	Fri, Jan 17, 2020	51.28	51.43	51.03	51.24
4418	NASDAQ	SNY	Thu, Jan 16, 2020	51.11	51.19	50.88	51.19
4417	NASDAQ	SNY	Wed, Jan 15, 2020	51.05	51.33	51.03	51.25
4416	NASDAQ	SNY	Tue, Jan 14, 2020	50.57	51.10	50.44	50.98
4415	NASDAQ	SNY	Mon, Jan 13, 2020	51.14	51.50	51.04	51.41
4414	NASDAQ	SNY	Fri, Jan 10, 2020	51.52	51.84	51.51	51.62
4413	NASDAQ	SNY	Thu, Jan 9, 2020	51.20	51.33	50.94	51.16
4412	NASDAQ	SNY	Wed, Jan 8, 2020	50.61	51.21	50.59	50.98
4411	NASDAQ	SNY	Tue, Jan 7, 2020	50.77	50.95	50.68	50.74
4410	NASDAQ	SNY	Mon, Jan 6, 2020	50.87	51.26	50.85	51.25
4409	NASDAQ	SNY	Fri, Jan 3, 2020	50.30	50.88	50.30	50.76
4408	NASDAQ	SNY	Thu, Jan 2, 2020	50.58	50.76	50.38	50.68
4407	NASDAQ	SNY	Tue, Dec 31, 2019	50.22	50.36	49.97	50.20
4406	NASDAQ	SNY	Mon, Dec 30, 2019	50.62	50.67	50.15	50.19
4405	NASDAQ	SNY	Fri, Dec 27, 2019	50.75	50.90	50.60	50.86
4404	NASDAQ	SNY	Thu, Dec 26, 2019	50.51	50.51	50.25	50.30
4403	NASDAQ	SNY	Tue, Dec 24, 2019	50.40	50.42	50.13	50.41
4402	NASDAQ	SNY	Mon, Dec 23, 2019	50.35	50.43	50.14	50.31
4401	NASDAQ	SNY	Fri, Dec 20, 2019	50.28	50.79	50.18	50.55
4400	NASDAQ	SNY	Thu, Dec 19, 2019	49.98	50.57	49.98	50.43
4399	NASDAQ	SNY	Wed, Dec 18, 2019	50.00	50.43	49.97	50.37
4398	NASDAQ	SNY	Tue, Dec 17, 2019	50.34	50.41	49.95	50.19
4397	NASDAQ	SNY	Mon, Dec 16, 2019	50.34	50.53	50.21	50.47
4396	NASDAQ	SNY	Fri, Dec 13, 2019	49.50	49.89	49.48	49.79
4395	NASDAQ	SNY	Thu, Dec 12, 2019	49.09	49.58	49.01	49.51
4394	NASDAQ	SNY	Wed, Dec 11, 2019	48.37	49.06	48.35	49.01
4393	NASDAQ	SNY	Tue, Dec 10, 2019	47.81	48.41	47.39	48.09
4392	NASDAQ	SNY	Mon, Dec 9, 2019	45.84	45.85	45.23	45.30
4391	NASDAQ	SNY	Fri, Dec 6, 2019	46.31	46.33	45.97	46.03
4390	NASDAQ	SNY	Thu, Dec 5, 2019	46.59	46.60	46.08	46.08
4389	NASDAQ	SNY	Wed, Dec 4, 2019	46.55	46.69	46.30	46.61
4388	NASDAQ	SNY	Tue, Dec 3, 2019	45.18	45.67	45.17	45.55
4387	NASDAQ	SNY	Mon, Dec 2, 2019	46.29	46.35	45.66	45.82
4386	NASDAQ	SNY	Fri, Nov 29, 2019	46.58	46.75	46.54	46.68
4385	NASDAQ	SNY	Wed, Nov 27, 2019	46.35	46.51	46.33	46.38
4384	NASDAQ	SNY	Tue, Nov 26, 2019	46.40	46.63	46.37	46.57
4383	NASDAQ	SNY	Mon, Nov 25, 2019	46.73	47.00	46.71	46.90
4382	NASDAQ	SNY	Fri, Nov 22, 2019	46.53	46.76	46.35	46.52
4381	NASDAQ	SNY	Thu, Nov 21, 2019	46.65	47.28	46.61	47.17
4380	NASDAQ	SNY	Wed, Nov 20, 2019	46.07	46.21	45.67	45.95
4379	NASDAQ	SNY	Tue, Nov 19, 2019	46.34	46.42	45.94	46.22
4378	NASDAQ	SNY	Mon, Nov 18, 2019	46.20	46.83	46.20	46.71
4377	NASDAQ	SNY	Fri, Nov 15, 2019	45.34	46.11	45.26	46.11
4376	NASDAQ	SNY	Thu, Nov 14, 2019	45.18	45.23	44.92	45.02
4375	NASDAQ	SNY	Wed, Nov 13, 2019	45.90	45.94	45.53	45.62
4374	NASDAQ	SNY	Tue, Nov 12, 2019	45.69	46.20	45.69	46.05
4373	NASDAQ	SNY	Mon, Nov 11, 2019	45.79	45.98	45.79	45.86
4372	NASDAQ	SNY	Fri, Nov 8, 2019	45.63	45.86	45.54	45.86
4371	NASDAQ	SNY	Thu, Nov 7, 2019	45.70	45.77	45.36	45.48
4370	NASDAQ	SNY	Wed, Nov 6, 2019	45.84	46.18	45.78	46.15
4369	NASDAQ	SNY	Tue, Nov 5, 2019	45.89	46.00	45.58	45.64
4368	NASDAQ	SNY	Mon, Nov 4, 2019	46.10	46.12	45.78	45.83
4367	NASDAQ	SNY	Fri, Nov 1, 2019	45.80	45.84	45.36	45.64
4366	NASDAQ	SNY	Thu, Oct 31, 2019	46.65	46.74	45.99	46.08
4365	NASDAQ	SNY	Wed, Oct 30, 2019	46.62	47.47	46.47	47.46
4364	NASDAQ	SNY	Tue, Oct 29, 2019	46.49	46.89	46.46	46.74
4363	NASDAQ	SNY	Mon, Oct 28, 2019	46.08	46.46	45.99	46.40
4362	NASDAQ	SNY	Fri, Oct 25, 2019	45.88	46.39	45.81	46.36
4361	NASDAQ	SNY	Thu, Oct 24, 2019	46.28	46.47	46.13	46.38
4360	NASDAQ	SNY	Wed, Oct 23, 2019	45.48	45.79	45.40	45.77
4359	NASDAQ	SNY	Tue, Oct 22, 2019	45.69	45.93	45.19	45.32
4358	NASDAQ	SNY	Mon, Oct 21, 2019	46.38	46.41	45.94	45.94
4357	NASDAQ	SNY	Fri, Oct 18, 2019	46.29	46.37	45.92	46.17
4356	NASDAQ	SNY	Thu, Oct 17, 2019	46.27	46.63	46.26	46.50
4355	NASDAQ	SNY	Wed, Oct 16, 2019	45.55	45.84	45.48	45.74
4354	NASDAQ	SNY	Tue, Oct 15, 2019	45.08	45.63	45.06	45.56
4353	NASDAQ	SNY	Mon, Oct 14, 2019	44.88	45.04	44.79	44.89
4352	NASDAQ	SNY	Fri, Oct 11, 2019	45.15	45.30	44.89	44.95
4351	NASDAQ	SNY	Thu, Oct 10, 2019	44.83	45.25	44.76	44.84
4350	NASDAQ	SNY	Wed, Oct 9, 2019	45.14	45.18	44.91	44.96
4349	NASDAQ	SNY	Tue, Oct 8, 2019	45.21	45.29	44.95	44.99
4348	NASDAQ	SNY	Mon, Oct 7, 2019	45.29	45.47	45.17	45.19
4347	NASDAQ	SNY	Fri, Oct 4, 2019	45.07	45.48	45.02	45.42
4346	NASDAQ	SNY	Thu, Oct 3, 2019	44.45	44.83	44.39	44.67
4345	NASDAQ	SNY	Wed, Oct 2, 2019	44.66	44.78	44.14	44.25
4344	NASDAQ	SNY	Tue, Oct 1, 2019	46.09	46.18	45.07	45.18
4343	NASDAQ	SNY	Mon, Sep 30, 2019	46.13	46.48	46.09	46.33
4342	NASDAQ	SNY	Fri, Sep 27, 2019	46.09	46.58	46.09	46.26
4341	NASDAQ	SNY	Thu, Sep 26, 2019	46.63	47.11	46.44	46.63
4340	NASDAQ	SNY	Wed, Sep 25, 2019	46.60	46.68	46.37	46.50
4339	NASDAQ	SNY	Tue, Sep 24, 2019	46.61	46.86	46.41	46.64
4338	NASDAQ	SNY	Mon, Sep 23, 2019	45.95	46.23	45.90	46.21
4337	NASDAQ	SNY	Fri, Sep 20, 2019	45.53	46.60	45.43	46.46
4336	NASDAQ	SNY	Thu, Sep 19, 2019	44.74	45.03	44.73	44.92
4335	NASDAQ	SNY	Wed, Sep 18, 2019	44.30	44.48	44.21	44.41
4334	NASDAQ	SNY	Tue, Sep 17, 2019	43.79	44.33	43.78	44.30
4333	NASDAQ	SNY	Mon, Sep 16, 2019	43.76	43.94	43.41	43.60
4332	NASDAQ	SNY	Fri, Sep 13, 2019	44.21	44.23	43.06	43.71
4331	NASDAQ	SNY	Thu, Sep 12, 2019	43.83	44.07	43.65	43.80
4330	NASDAQ	SNY	Wed, Sep 11, 2019	43.39	43.61	43.35	43.53
4329	NASDAQ	SNY	Tue, Sep 10, 2019	43.14	43.68	42.98	43.56
4328	NASDAQ	SNY	Mon, Sep 9, 2019	44.43	44.45	43.74	43.79
4327	NASDAQ	SNY	Fri, Sep 6, 2019	44.72	45.05	44.72	44.92
4326	NASDAQ	SNY	Thu, Sep 5, 2019	44.96	45.00	44.68	44.78
4325	NASDAQ	SNY	Wed, Sep 4, 2019	44.67	44.84	44.63	44.73
4324	NASDAQ	SNY	Tue, Sep 3, 2019	44.27	44.56	44.25	44.40
4323	NASDAQ	SNY	Fri, Aug 30, 2019	43.29	43.37	42.83	42.95
4322	NASDAQ	SNY	Thu, Aug 29, 2019	43.27	43.32	42.89	42.91
4321	NASDAQ	SNY	Wed, Aug 28, 2019	42.92	43.29	42.74	43.02
4320	NASDAQ	SNY	Tue, Aug 27, 2019	43.11	43.26	42.95	42.95
4319	NASDAQ	SNY	Mon, Aug 26, 2019	42.69	42.86	42.50	42.76
4318	NASDAQ	SNY	Fri, Aug 23, 2019	42.71	43.04	42.45	42.58
4317	NASDAQ	SNY	Thu, Aug 22, 2019	42.85	42.96	42.55	42.57
4316	NASDAQ	SNY	Wed, Aug 21, 2019	43.13	43.36	43.01	43.20
4315	NASDAQ	SNY	Tue, Aug 20, 2019	42.97	43.00	42.59	42.60
4314	NASDAQ	SNY	Mon, Aug 19, 2019	42.72	42.89	42.67	42.73
4313	NASDAQ	SNY	Fri, Aug 16, 2019	41.82	42.33	41.81	42.02
4312	NASDAQ	SNY	Thu, Aug 15, 2019	41.69	41.94	41.42	41.65
4311	NASDAQ	SNY	Wed, Aug 14, 2019	42.40	42.49	41.75	41.75
4310	NASDAQ	SNY	Tue, Aug 13, 2019	41.89	42.46	41.85	42.10
4309	NASDAQ	SNY	Mon, Aug 12, 2019	41.36	41.60	41.22	41.41
4308	NASDAQ	SNY	Fri, Aug 9, 2019	41.65	41.78	41.27	41.57
4307	NASDAQ	SNY	Thu, Aug 8, 2019	41.43	41.87	41.36	41.74
4306	NASDAQ	SNY	Wed, Aug 7, 2019	40.55	41.03	40.38	40.81
4305	NASDAQ	SNY	Tue, Aug 6, 2019	40.73	40.82	40.46	40.70
4304	NASDAQ	SNY	Mon, Aug 5, 2019	40.85	40.91	40.00	40.34
4303	NASDAQ	SNY	Fri, Aug 2, 2019	41.52	41.60	41.12	41.31
4302	NASDAQ	SNY	Thu, Aug 1, 2019	41.52	41.98	41.48	41.85
4301	NASDAQ	SNY	Wed, Jul 31, 2019	41.44	42.17	41.42	41.70
4300	NASDAQ	SNY	Tue, Jul 30, 2019	42.15	42.32	41.96	42.07
4299	NASDAQ	SNY	Mon, Jul 29, 2019	43.49	43.56	42.93	43.03
4298	NASDAQ	SNY	Fri, Jul 26, 2019	42.19	42.51	42.17	42.36
4297	NASDAQ	SNY	Thu, Jul 25, 2019	42.53	42.54	41.92	42.03
4296	NASDAQ	SNY	Wed, Jul 24, 2019	42.25	42.43	42.13	42.40
4295	NASDAQ	SNY	Tue, Jul 23, 2019	42.42	42.68	42.33	42.61
4294	NASDAQ	SNY	Mon, Jul 22, 2019	42.22	42.45	42.13	42.18
4293	NASDAQ	SNY	Fri, Jul 19, 2019	41.75	42.00	41.64	41.95
4292	NASDAQ	SNY	Thu, Jul 18, 2019	41.98	42.02	41.50	41.95
4291	NASDAQ	SNY	Wed, Jul 17, 2019	41.85	41.93	41.54	41.57
4290	NASDAQ	SNY	Tue, Jul 16, 2019	42.03	42.05	41.56	41.83
4289	NASDAQ	SNY	Mon, Jul 15, 2019	41.41	41.75	41.31	41.65
4288	NASDAQ	SNY	Fri, Jul 12, 2019	41.54	41.56	41.16	41.28
4287	NASDAQ	SNY	Thu, Jul 11, 2019	42.92	42.94	42.07	42.36
4286	NASDAQ	SNY	Wed, Jul 10, 2019	43.60	43.64	43.01	43.25
4285	NASDAQ	SNY	Tue, Jul 9, 2019	43.17	43.37	43.14	43.27
4284	NASDAQ	SNY	Mon, Jul 8, 2019	43.08	43.10	42.84	42.99
4283	NASDAQ	SNY	Fri, Jul 5, 2019	43.69	43.71	43.32	43.38
4282	NASDAQ	SNY	Wed, Jul 3, 2019	44.08	44.13	43.90	44.00
4281	NASDAQ	SNY	Tue, Jul 2, 2019	43.71	43.84	43.50	43.71
4280	NASDAQ	SNY	Mon, Jul 1, 2019	43.59	43.76	43.42	43.57
4279	NASDAQ	SNY	Fri, Jun 28, 2019	43.11	43.29	43.05	43.27
4278	NASDAQ	SNY	Thu, Jun 27, 2019	42.94	43.45	42.70	43.10
4277	NASDAQ	SNY	Wed, Jun 26, 2019	43.23	43.31	42.89	43.15
4276	NASDAQ	SNY	Tue, Jun 25, 2019	43.77	43.97	43.45	43.49
4275	NASDAQ	SNY	Mon, Jun 24, 2019	43.91	43.98	43.74	43.84
4274	NASDAQ	SNY	Fri, Jun 21, 2019	44.00	44.31	43.70	44.15
4273	NASDAQ	SNY	Thu, Jun 20, 2019	44.45	44.60	43.85	43.94
4272	NASDAQ	SNY	Wed, Jun 19, 2019	43.35	44.11	43.25	44.08
4271	NASDAQ	SNY	Tue, Jun 18, 2019	43.34	43.45	43.10	43.11
4270	NASDAQ	SNY	Mon, Jun 17, 2019	42.41	42.68	42.34	42.65
4269	NASDAQ	SNY	Fri, Jun 14, 2019	42.60	42.76	42.41	42.47
4268	NASDAQ	SNY	Thu, Jun 13, 2019	42.85	43.02	42.58	42.68
4267	NASDAQ	SNY	Wed, Jun 12, 2019	43.23	43.59	43.14	43.26
4266	NASDAQ	SNY	Tue, Jun 11, 2019	43.22	43.30	42.85	42.96
4265	NASDAQ	SNY	Mon, Jun 10, 2019	43.69	43.96	43.48	43.61
4264	NASDAQ	SNY	Fri, Jun 7, 2019	44.70	44.73	44.15	44.21
4263	NASDAQ	SNY	Thu, Jun 6, 2019	42.10	42.54	41.84	41.91
4262	NASDAQ	SNY	Wed, Jun 5, 2019	41.46	41.61	41.25	41.52
4261	NASDAQ	SNY	Tue, Jun 4, 2019	41.54	41.64	41.31	41.44
4260	NASDAQ	SNY	Mon, Jun 3, 2019	41.16	41.34	40.98	41.10
4259	NASDAQ	SNY	Fri, May 31, 2019	40.44	40.47	40.19	40.43
4258	NASDAQ	SNY	Thu, May 30, 2019	40.73	40.91	40.56	40.82
4257	NASDAQ	SNY	Wed, May 29, 2019	40.72	40.86	40.58	40.82
4256	NASDAQ	SNY	Tue, May 28, 2019	41.65	41.80	41.27	41.37
4255	NASDAQ	SNY	Fri, May 24, 2019	42.01	42.67	41.97	42.28
4254	NASDAQ	SNY	Thu, May 23, 2019	41.78	42.16	41.73	42.11
4253	NASDAQ	SNY	Wed, May 22, 2019	41.23	42.19	41.21	42.09
4252	NASDAQ	SNY	Tue, May 21, 2019	41.07	41.28	41.00	41.18
4251	NASDAQ	SNY	Mon, May 20, 2019	41.35	41.62	41.26	41.43
4250	NASDAQ	SNY	Fri, May 17, 2019	41.69	42.05	41.68	41.90
4249	NASDAQ	SNY	Thu, May 16, 2019	41.70	42.01	41.61	41.66
4248	NASDAQ	SNY	Wed, May 15, 2019	41.06	41.48	41.01	41.38
4247	NASDAQ	SNY	Tue, May 14, 2019	40.96	41.31	40.95	41.05
4246	NASDAQ	SNY	Mon, May 13, 2019	40.71	41.09	40.66	41.05
4245	NASDAQ	SNY	Fri, May 10, 2019	41.13	41.21	40.87	41.09
4244	NASDAQ	SNY	Thu, May 9, 2019	40.99	41.44	40.99	41.36
4243	NASDAQ	SNY	Wed, May 8, 2019	41.20	41.42	41.08	41.13
4242	NASDAQ	SNY	Tue, May 7, 2019	41.42	41.54	40.68	41.12
4241	NASDAQ	SNY	Mon, May 6, 2019	42.48	43.48	42.44	43.41
4240	NASDAQ	SNY	Fri, May 3, 2019	43.51	43.72	43.32	43.68
4239	NASDAQ	SNY	Thu, May 2, 2019	43.35	43.42	43.06	43.36
4238	NASDAQ	SNY	Wed, May 1, 2019	43.43	43.83	43.38	43.41
4237	NASDAQ	SNY	Tue, Apr 30, 2019	43.34	43.76	43.02	43.73
4236	NASDAQ	SNY	Mon, Apr 29, 2019	43.25	43.46	43.10	43.35
4235	NASDAQ	SNY	Fri, Apr 26, 2019	42.61	42.69	42.13	42.62
4234	NASDAQ	SNY	Thu, Apr 25, 2019	41.10	41.29	40.67	41.21
4233	NASDAQ	SNY	Wed, Apr 24, 2019	41.53	41.67	41.42	41.48
4232	NASDAQ	SNY	Tue, Apr 23, 2019	41.40	41.80	41.36	41.71
4231	NASDAQ	SNY	Mon, Apr 22, 2019	41.17	41.48	41.16	41.35
4230	NASDAQ	SNY	Thu, Apr 18, 2019	41.25	41.47	40.77	41.31
4229	NASDAQ	SNY	Wed, Apr 17, 2019	41.64	41.67	40.88	41.09
4228	NASDAQ	SNY	Tue, Apr 16, 2019	42.51	42.53	41.70	41.75
4227	NASDAQ	SNY	Mon, Apr 15, 2019	42.45	42.65	42.31	42.63
4226	NASDAQ	SNY	Fri, Apr 12, 2019	42.74	42.85	42.46	42.61
4225	NASDAQ	SNY	Thu, Apr 11, 2019	43.59	43.62	43.10	43.30
4224	NASDAQ	SNY	Wed, Apr 10, 2019	43.97	44.10	43.83	43.83
4223	NASDAQ	SNY	Tue, Apr 9, 2019	44.11	44.25	44.02	44.04
4222	NASDAQ	SNY	Mon, Apr 8, 2019	44.55	44.56	44.14	44.23
4221	NASDAQ	SNY	Fri, Apr 5, 2019	44.00	44.19	43.93	43.99
4220	NASDAQ	SNY	Thu, Apr 4, 2019	44.08	44.24	43.89	44.14
4219	NASDAQ	SNY	Wed, Apr 3, 2019	43.83	44.26	43.75	44.11
4218	NASDAQ	SNY	Tue, Apr 2, 2019	44.35	44.44	44.11	44.15
4217	NASDAQ	SNY	Mon, Apr 1, 2019	44.54	44.56	44.22	44.30
4216	NASDAQ	SNY	Fri, Mar 29, 2019	44.02	44.40	43.95	44.28
4215	NASDAQ	SNY	Thu, Mar 28, 2019	44.24	44.37	44.13	44.26
4214	NASDAQ	SNY	Wed, Mar 27, 2019	43.85	44.05	43.56	43.79
4213	NASDAQ	SNY	Tue, Mar 26, 2019	44.38	44.51	44.14	44.19
4212	NASDAQ	SNY	Mon, Mar 25, 2019	44.15	44.23	43.89	43.95
4211	NASDAQ	SNY	Fri, Mar 22, 2019	44.52	44.67	44.13	44.26
4210	NASDAQ	SNY	Thu, Mar 21, 2019	45.07	45.49	45.07	45.43
4209	NASDAQ	SNY	Wed, Mar 20, 2019	45.16	45.57	45.03	45.41
4208	NASDAQ	SNY	Tue, Mar 19, 2019	45.00	45.19	44.90	45.14
4207	NASDAQ	SNY	Mon, Mar 18, 2019	44.81	44.99	44.78	44.91
4206	NASDAQ	SNY	Fri, Mar 15, 2019	44.77	45.15	44.61	45.09
4205	NASDAQ	SNY	Thu, Mar 14, 2019	44.18	44.38	43.93	44.33
4204	NASDAQ	SNY	Wed, Mar 13, 2019	43.78	44.18	43.77	44.09
4203	NASDAQ	SNY	Tue, Mar 12, 2019	43.46	43.72	43.46	43.55
4202	NASDAQ	SNY	Mon, Mar 11, 2019	43.21	43.52	43.10	43.48
4201	NASDAQ	SNY	Fri, Mar 8, 2019	43.47	43.52	42.87	42.91
4200	NASDAQ	SNY	Thu, Mar 7, 2019	43.11	43.29	42.90	42.96
4199	NASDAQ	SNY	Wed, Mar 6, 2019	43.65	43.68	43.18	43.31
4198	NASDAQ	SNY	Tue, Mar 5, 2019	43.12	43.32	43.02	43.12
4197	NASDAQ	SNY	Mon, Mar 4, 2019	42.74	42.76	42.31	42.50
4196	NASDAQ	SNY	Fri, Mar 1, 2019	42.04	42.34	42.00	42.15
4195	NASDAQ	SNY	Thu, Feb 28, 2019	41.73	41.96	41.60	41.60
4194	NASDAQ	SNY	Wed, Feb 27, 2019	41.51	41.55	41.16	41.31
4193	NASDAQ	SNY	Tue, Feb 26, 2019	41.16	41.52	41.16	41.38
4192	NASDAQ	SNY	Mon, Feb 25, 2019	41.39	41.41	40.65	40.83
4191	NASDAQ	SNY	Fri, Feb 22, 2019	41.20	41.29	41.07	41.18
4190	NASDAQ	SNY	Thu, Feb 21, 2019	41.63	41.67	41.26	41.33
4189	NASDAQ	SNY	Wed, Feb 20, 2019	42.10	42.24	42.05	42.15
4188	NASDAQ	SNY	Tue, Feb 19, 2019	42.53	42.60	42.15	42.22
4187	NASDAQ	SNY	Fri, Feb 15, 2019	42.15	42.57	42.07	42.55
4186	NASDAQ	SNY	Thu, Feb 14, 2019	41.36	41.82	41.25	41.56
4185	NASDAQ	SNY	Wed, Feb 13, 2019	41.76	41.95	41.59	41.62
4184	NASDAQ	SNY	Tue, Feb 12, 2019	42.55	42.84	42.53	42.72
4183	NASDAQ	SNY	Mon, Feb 11, 2019	42.36	42.56	42.26	42.33
4182	NASDAQ	SNY	Fri, Feb 8, 2019	42.92	42.92	42.47	42.64
4181	NASDAQ	SNY	Thu, Feb 7, 2019	43.33	43.36	42.31	42.51
4180	NASDAQ	SNY	Wed, Feb 6, 2019	43.27	43.46	43.10	43.39
4179	NASDAQ	SNY	Tue, Feb 5, 2019	43.68	43.91	43.53	43.60
4178	NASDAQ	SNY	Mon, Feb 4, 2019	43.44	43.76	43.12	43.75
4177	NASDAQ	SNY	Fri, Feb 1, 2019	43.21	43.45	43.16	43.26
4176	NASDAQ	SNY	Thu, Jan 31, 2019	43.16	43.55	43.02	43.45
4175	NASDAQ	SNY	Wed, Jan 30, 2019	42.32	43.04	42.29	43.02
4174	NASDAQ	SNY	Tue, Jan 29, 2019	42.55	42.75	42.49	42.64
4173	NASDAQ	SNY	Mon, Jan 28, 2019	41.80	42.07	41.78	41.92
4172	NASDAQ	SNY	Fri, Jan 25, 2019	41.74	41.95	41.62	41.77
4171	NASDAQ	SNY	Thu, Jan 24, 2019	41.74	41.78	41.09	41.22
4170	NASDAQ	SNY	Wed, Jan 23, 2019	41.77	41.93	41.48	41.62
4169	NASDAQ	SNY	Tue, Jan 22, 2019	41.39	41.59	41.28	41.49
4168	NASDAQ	SNY	Fri, Jan 18, 2019	41.78	41.79	41.30	41.48
4167	NASDAQ	SNY	Thu, Jan 17, 2019	41.92	42.05	41.82	42.05
4166	NASDAQ	SNY	Wed, Jan 16, 2019	42.25	42.45	42.19	42.21
4165	NASDAQ	SNY	Tue, Jan 15, 2019	42.04	42.35	42.03	42.24
4164	NASDAQ	SNY	Mon, Jan 14, 2019	41.88	41.93	41.61	41.65
4163	NASDAQ	SNY	Fri, Jan 11, 2019	42.54	42.63	42.31	42.44
4162	NASDAQ	SNY	Thu, Jan 10, 2019	42.59	42.90	42.57	42.83
4161	NASDAQ	SNY	Wed, Jan 9, 2019	42.63	42.87	42.63	42.75
4160	NASDAQ	SNY	Tue, Jan 8, 2019	42.63	42.80	42.41	42.77
4159	NASDAQ	SNY	Mon, Jan 7, 2019	42.29	42.45	42.09	42.22
4158	NASDAQ	SNY	Fri, Jan 4, 2019	42.53	43.14	42.41	42.82
4157	NASDAQ	SNY	Thu, Jan 3, 2019	42.58	42.77	42.41	42.44
4156	NASDAQ	SNY	Wed, Jan 2, 2019	42.83	42.95	42.50	42.86
4155	NASDAQ	SNY	Mon, Dec 31, 2018	42.95	43.57	42.95	43.41
4154	NASDAQ	SNY	Fri, Dec 28, 2018	43.10	43.31	42.88	42.95
4153	NASDAQ	SNY	Thu, Dec 27, 2018	42.02	42.65	41.59	42.64
4152	NASDAQ	SNY	Wed, Dec 26, 2018	41.10	42.43	41.01	42.43
4151	NASDAQ	SNY	Mon, Dec 24, 2018	42.24	42.44	41.48	41.48
4150	NASDAQ	SNY	Fri, Dec 21, 2018	42.71	43.15	42.32	42.32
4149	NASDAQ	SNY	Thu, Dec 20, 2018	43.68	43.74	43.14	43.21
4148	NASDAQ	SNY	Wed, Dec 19, 2018	43.82	44.05	43.09	43.38
4147	NASDAQ	SNY	Tue, Dec 18, 2018	43.48	43.51	43.08	43.21
4146	NASDAQ	SNY	Mon, Dec 17, 2018	43.93	44.05	43.44	43.58
4145	NASDAQ	SNY	Fri, Dec 14, 2018	44.03	44.27	44.00	44.05
4144	NASDAQ	SNY	Thu, Dec 13, 2018	44.51	44.89	44.34	44.89
4143	NASDAQ	SNY	Wed, Dec 12, 2018	45.28	45.56	45.14	45.15
4142	NASDAQ	SNY	Tue, Dec 11, 2018	44.71	44.72	44.10	44.32
4141	NASDAQ	SNY	Mon, Dec 10, 2018	44.15	44.38	43.51	44.17
4140	NASDAQ	SNY	Fri, Dec 7, 2018	43.72	44.00	43.36	43.48
4139	NASDAQ	SNY	Thu, Dec 6, 2018	43.44	43.82	42.66	43.71
4138	NASDAQ	SNY	Tue, Dec 4, 2018	45.19	45.36	44.00	44.14
4137	NASDAQ	SNY	Mon, Dec 3, 2018	44.39	44.63	44.22	44.55
4136	NASDAQ	SNY	Fri, Nov 30, 2018	45.18	45.35	44.99	45.35
4135	NASDAQ	SNY	Thu, Nov 29, 2018	44.91	45.12	44.81	45.05
4134	NASDAQ	SNY	Wed, Nov 28, 2018	44.87	45.55	44.66	45.55
4133	NASDAQ	SNY	Tue, Nov 27, 2018	44.46	44.68	44.22	44.68
4132	NASDAQ	SNY	Mon, Nov 26, 2018	44.78	44.89	44.53	44.76
4131	NASDAQ	SNY	Fri, Nov 23, 2018	44.73	45.15	44.73	44.92
4130	NASDAQ	SNY	Wed, Nov 21, 2018	44.66	44.94	44.51	44.77
4129	NASDAQ	SNY	Tue, Nov 20, 2018	44.86	45.10	44.65	44.67
4128	NASDAQ	SNY	Mon, Nov 19, 2018	45.35	45.37	44.61	44.94
4127	NASDAQ	SNY	Fri, Nov 16, 2018	44.87	45.30	44.77	45.10
4126	NASDAQ	SNY	Thu, Nov 15, 2018	44.09	44.64	43.86	44.57
4125	NASDAQ	SNY	Wed, Nov 14, 2018	45.30	45.40	44.85	45.08
4124	NASDAQ	SNY	Tue, Nov 13, 2018	45.02	45.30	44.76	44.90
4123	NASDAQ	SNY	Mon, Nov 12, 2018	44.87	45.03	44.54	44.61
4122	NASDAQ	SNY	Fri, Nov 9, 2018	45.35	45.62	45.31	45.59
4121	NASDAQ	SNY	Thu, Nov 8, 2018	45.18	45.43	44.89	44.98
4120	NASDAQ	SNY	Wed, Nov 7, 2018	45.15	45.37	45.09	45.33
4119	NASDAQ	SNY	Tue, Nov 6, 2018	44.40	44.64	44.20	44.62
4118	NASDAQ	SNY	Mon, Nov 5, 2018	44.99	45.08	44.62	44.78
4117	NASDAQ	SNY	Fri, Nov 2, 2018	44.80	45.00	43.94	44.16
4116	NASDAQ	SNY	Thu, Nov 1, 2018	45.10	45.20	44.60	45.13
4115	NASDAQ	SNY	Wed, Oct 31, 2018	44.89	45.04	44.55	44.72
4114	NASDAQ	SNY	Tue, Oct 30, 2018	42.52	43.23	42.39	43.23
4113	NASDAQ	SNY	Mon, Oct 29, 2018	42.68	42.72	42.06	42.29
4112	NASDAQ	SNY	Fri, Oct 26, 2018	42.12	42.90	41.92	42.60
4111	NASDAQ	SNY	Thu, Oct 25, 2018	42.16	43.25	42.02	43.08
4110	NASDAQ	SNY	Wed, Oct 24, 2018	43.66	43.74	42.25	42.25
4109	NASDAQ	SNY	Tue, Oct 23, 2018	44.10	44.66	43.83	44.41
4108	NASDAQ	SNY	Mon, Oct 22, 2018	44.62	44.64	44.26	44.54
4107	NASDAQ	SNY	Fri, Oct 19, 2018	44.64	44.91	44.54	44.57
4106	NASDAQ	SNY	Thu, Oct 18, 2018	44.82	45.01	44.37	44.45
4105	NASDAQ	SNY	Wed, Oct 17, 2018	44.55	44.84	44.32	44.68
4104	NASDAQ	SNY	Tue, Oct 16, 2018	44.00	44.35	43.89	44.35
4103	NASDAQ	SNY	Mon, Oct 15, 2018	43.39	43.71	43.33	43.43
4102	NASDAQ	SNY	Fri, Oct 12, 2018	42.98	43.08	42.41	42.89
4101	NASDAQ	SNY	Thu, Oct 11, 2018	44.03	44.21	43.37	43.68
4100	NASDAQ	SNY	Wed, Oct 10, 2018	44.48	44.51	43.69	43.69
4099	NASDAQ	SNY	Tue, Oct 9, 2018	43.15	43.74	43.01	43.59
4098	NASDAQ	SNY	Mon, Oct 8, 2018	43.32	43.58	43.26	43.45
4097	NASDAQ	SNY	Fri, Oct 5, 2018	44.04	44.09	43.61	43.65
4096	NASDAQ	SNY	Thu, Oct 4, 2018	44.15	44.32	43.77	44.10
4095	NASDAQ	SNY	Wed, Oct 3, 2018	44.79	44.79	44.49	44.62
4094	NASDAQ	SNY	Tue, Oct 2, 2018	44.47	44.60	44.31	44.58
4093	NASDAQ	SNY	Mon, Oct 1, 2018	45.05	45.23	44.77	45.00
4092	NASDAQ	SNY	Fri, Sep 28, 2018	44.34	44.70	44.32	44.67
4091	NASDAQ	SNY	Thu, Sep 27, 2018	44.71	45.12	44.37	44.84
4090	NASDAQ	SNY	Wed, Sep 26, 2018	43.94	44.49	43.92	44.30
4089	NASDAQ	SNY	Tue, Sep 25, 2018	43.80	43.95	43.65	43.71
4088	NASDAQ	SNY	Mon, Sep 24, 2018	43.55	43.60	43.20	43.40
4087	NASDAQ	SNY	Fri, Sep 21, 2018	43.62	43.98	43.55	43.55
4086	NASDAQ	SNY	Thu, Sep 20, 2018	43.68	44.16	43.68	44.15
4085	NASDAQ	SNY	Wed, Sep 19, 2018	43.78	43.99	43.77	43.90
4084	NASDAQ	SNY	Tue, Sep 18, 2018	43.55	43.98	43.51	43.96
4083	NASDAQ	SNY	Mon, Sep 17, 2018	43.87	43.98	43.75	43.75
4082	NASDAQ	SNY	Fri, Sep 14, 2018	44.05	44.16	43.77	43.81
4081	NASDAQ	SNY	Thu, Sep 13, 2018	44.02	44.40	44.02	44.39
4080	NASDAQ	SNY	Wed, Sep 12, 2018	42.93	43.46	42.93	43.34
4079	NASDAQ	SNY	Tue, Sep 11, 2018	42.28	42.53	42.22	42.47
4078	NASDAQ	SNY	Mon, Sep 10, 2018	42.74	42.84	42.51	42.64
4077	NASDAQ	SNY	Fri, Sep 7, 2018	42.00	42.30	41.96	42.09
4076	NASDAQ	SNY	Thu, Sep 6, 2018	42.19	42.31	41.96	42.14
4075	NASDAQ	SNY	Wed, Sep 5, 2018	42.34	42.37	42.12	42.18
4074	NASDAQ	SNY	Tue, Sep 4, 2018	42.29	42.48	42.17	42.42
4073	NASDAQ	SNY	Fri, Aug 31, 2018	42.97	43.23	42.71	42.85
4072	NASDAQ	SNY	Thu, Aug 30, 2018	43.26	43.60	43.24	43.51
4071	NASDAQ	SNY	Wed, Aug 29, 2018	43.59	43.94	43.51	43.90
4070	NASDAQ	SNY	Tue, Aug 28, 2018	43.55	43.76	43.48	43.60
4069	NASDAQ	SNY	Mon, Aug 27, 2018	43.37	43.61	43.35	43.49
4068	NASDAQ	SNY	Fri, Aug 24, 2018	43.22	43.60	43.20	43.58
4067	NASDAQ	SNY	Thu, Aug 23, 2018	43.10	43.28	43.05	43.07
4066	NASDAQ	SNY	Wed, Aug 22, 2018	43.44	43.46	43.15	43.24
4065	NASDAQ	SNY	Tue, Aug 21, 2018	43.12	43.14	42.75	42.88
4064	NASDAQ	SNY	Mon, Aug 20, 2018	41.86	42.22	41.86	42.22
4063	NASDAQ	SNY	Fri, Aug 17, 2018	41.57	42.11	41.54	42.04
4062	NASDAQ	SNY	Thu, Aug 16, 2018	40.97	41.33	40.75	41.25
4061	NASDAQ	SNY	Wed, Aug 15, 2018	41.11	41.20	40.26	40.40
4060	NASDAQ	SNY	Tue, Aug 14, 2018	41.61	41.63	41.12	41.30
4059	NASDAQ	SNY	Mon, Aug 13, 2018	42.17	42.23	41.40	41.51
4058	NASDAQ	SNY	Fri, Aug 10, 2018	42.36	42.45	41.08	41.57
4057	NASDAQ	SNY	Thu, Aug 9, 2018	42.52	42.54	41.84	41.92
4056	NASDAQ	SNY	Wed, Aug 8, 2018	42.66	42.92	42.31	42.49
4055	NASDAQ	SNY	Tue, Aug 7, 2018	42.97	43.15	42.66	42.67
4054	NASDAQ	SNY	Mon, Aug 6, 2018	42.53	42.65	42.34	42.39
4053	NASDAQ	SNY	Fri, Aug 3, 2018	42.64	43.06	42.55	43.01
4052	NASDAQ	SNY	Thu, Aug 2, 2018	43.27	43.53	43.14	43.51
4051	NASDAQ	SNY	Wed, Aug 1, 2018	44.26	44.36	43.86	43.86
4050	NASDAQ	SNY	Tue, Jul 31, 2018	43.04	43.65	43.04	43.36
4049	NASDAQ	SNY	Mon, Jul 30, 2018	43.15	43.42	42.67	42.93
4048	NASDAQ	SNY	Fri, Jul 27, 2018	43.35	43.45	43.20	43.37
4047	NASDAQ	SNY	Thu, Jul 26, 2018	42.99	43.22	42.95	43.03
4046	NASDAQ	SNY	Wed, Jul 25, 2018	42.74	43.28	42.60	43.20
4045	NASDAQ	SNY	Tue, Jul 24, 2018	42.47	42.75	42.45	42.63
4044	NASDAQ	SNY	Mon, Jul 23, 2018	42.26	42.40	42.19	42.28
4043	NASDAQ	SNY	Fri, Jul 20, 2018	42.06	42.59	42.03	42.35
4042	NASDAQ	SNY	Thu, Jul 19, 2018	41.83	42.08	41.75	41.91
4041	NASDAQ	SNY	Wed, Jul 18, 2018	42.31	42.34	42.06	42.07
4040	NASDAQ	SNY	Tue, Jul 17, 2018	41.60	42.07	41.58	41.94
4039	NASDAQ	SNY	Mon, Jul 16, 2018	41.85	41.95	41.74	41.75
4038	NASDAQ	SNY	Fri, Jul 13, 2018	41.87	41.96	41.79	41.93
4037	NASDAQ	SNY	Thu, Jul 12, 2018	42.02	42.23	41.91	42.03
4036	NASDAQ	SNY	Wed, Jul 11, 2018	41.75	41.89	41.46	41.53
4035	NASDAQ	SNY	Tue, Jul 10, 2018	42.01	42.16	41.85	42.11
4034	NASDAQ	SNY	Mon, Jul 9, 2018	42.14	42.18	41.67	41.67
4033	NASDAQ	SNY	Fri, Jul 6, 2018	42.46	42.61	42.32	42.48
4032	NASDAQ	SNY	Thu, Jul 5, 2018	41.88	42.35	41.79	42.04
4031	NASDAQ	SNY	Tue, Jul 3, 2018	40.71	40.87	40.61	40.67
4030	NASDAQ	SNY	Mon, Jul 2, 2018	39.80	40.06	39.71	40.00
4029	NASDAQ	SNY	Fri, Jun 29, 2018	40.26	40.30	39.96	40.01
4028	NASDAQ	SNY	Thu, Jun 28, 2018	39.57	39.72	39.48	39.71
4027	NASDAQ	SNY	Wed, Jun 27, 2018	40.25	40.33	39.58	39.61
4026	NASDAQ	SNY	Tue, Jun 26, 2018	40.45	40.45	40.18	40.19
4025	NASDAQ	SNY	Mon, Jun 25, 2018	40.74	40.85	40.31	40.50
4024	NASDAQ	SNY	Fri, Jun 22, 2018	39.83	40.20	39.81	40.00
4023	NASDAQ	SNY	Thu, Jun 21, 2018	39.52	39.64	38.97	39.03
4022	NASDAQ	SNY	Wed, Jun 20, 2018	39.54	39.67	39.35	39.44
4021	NASDAQ	SNY	Tue, Jun 19, 2018	39.02	39.28	38.97	39.15
4020	NASDAQ	SNY	Mon, Jun 18, 2018	39.58	39.65	39.30	39.59
4019	NASDAQ	SNY	Fri, Jun 15, 2018	40.06	40.18	39.67	39.94
4018	NASDAQ	SNY	Thu, Jun 14, 2018	39.23	39.29	38.95	38.98
4017	NASDAQ	SNY	Wed, Jun 13, 2018	38.99	39.00	38.53	38.60
4016	NASDAQ	SNY	Tue, Jun 12, 2018	39.04	39.15	38.59	38.59
4015	NASDAQ	SNY	Mon, Jun 11, 2018	39.15	39.53	39.09	39.28
4014	NASDAQ	SNY	Fri, Jun 8, 2018	38.96	39.12	38.83	38.99
4013	NASDAQ	SNY	Thu, Jun 7, 2018	38.97	39.15	38.67	38.83
4012	NASDAQ	SNY	Wed, Jun 6, 2018	38.35	38.68	38.14	38.66
4011	NASDAQ	SNY	Tue, Jun 5, 2018	38.84	38.89	38.45	38.45
4010	NASDAQ	SNY	Mon, Jun 4, 2018	38.97	38.98	38.68	38.85
4009	NASDAQ	SNY	Fri, Jun 1, 2018	38.95	39.00	38.66	38.79
4008	NASDAQ	SNY	Thu, May 31, 2018	38.28	38.44	37.98	38.27
4007	NASDAQ	SNY	Wed, May 30, 2018	38.49	38.67	38.23	38.59
4006	NASDAQ	SNY	Tue, May 29, 2018	37.86	38.25	37.67	37.85
4005	NASDAQ	SNY	Fri, May 25, 2018	38.25	38.40	38.13	38.28
4004	NASDAQ	SNY	Thu, May 24, 2018	38.76	38.79	38.36	38.64
4003	NASDAQ	SNY	Wed, May 23, 2018	38.73	38.83	38.24	38.61
4002	NASDAQ	SNY	Tue, May 22, 2018	39.03	39.17	38.86	38.93
4001	NASDAQ	SNY	Mon, May 21, 2018	39.01	39.04	38.71	38.79
4000	NASDAQ	SNY	Fri, May 18, 2018	39.11	39.28	38.87	38.88
3999	NASDAQ	SNY	Thu, May 17, 2018	38.86	39.06	38.73	38.89
3998	NASDAQ	SNY	Wed, May 16, 2018	38.44	38.61	38.34	38.50
3997	NASDAQ	SNY	Tue, May 15, 2018	38.21	38.40	38.05	38.15
3996	NASDAQ	SNY	Mon, May 14, 2018	38.72	38.74	38.41	38.53
3995	NASDAQ	SNY	Fri, May 11, 2018	38.02	38.72	37.89	38.38
3994	NASDAQ	SNY	Thu, May 10, 2018	37.62	37.84	37.47	37.83
3993	NASDAQ	SNY	Wed, May 9, 2018	37.54	37.67	37.43	37.63
3992	NASDAQ	SNY	Tue, May 8, 2018	39.11	39.18	38.65	36.80
3991	NASDAQ	SNY	Mon, May 7, 2018	39.28	39.48	39.11	39.38
3990	NASDAQ	SNY	Fri, May 4, 2018	38.82	39.22	38.71	39.22
3989	NASDAQ	SNY	Thu, May 3, 2018	39.32	39.35	38.88	39.12
3988	NASDAQ	SNY	Wed, May 2, 2018	39.30	39.39	38.80	38.95
3987	NASDAQ	SNY	Tue, May 1, 2018	38.99	39.27	38.91	39.13
3986	NASDAQ	SNY	Mon, Apr 30, 2018	39.53	39.92	39.22	39.32
3985	NASDAQ	SNY	Fri, Apr 27, 2018	39.17	39.68	38.80	39.60
3984	NASDAQ	SNY	Thu, Apr 26, 2018	40.38	40.51	40.07	40.36
3983	NASDAQ	SNY	Wed, Apr 25, 2018	40.12	40.39	39.93	40.11
3982	NASDAQ	SNY	Tue, Apr 24, 2018	39.93	40.07	39.56	39.75
3981	NASDAQ	SNY	Mon, Apr 23, 2018	40.25	40.27	39.95	39.95
3980	NASDAQ	SNY	Fri, Apr 20, 2018	40.09	40.14	39.91	39.96
3979	NASDAQ	SNY	Thu, Apr 19, 2018	40.57	40.60	40.14	40.16
3978	NASDAQ	SNY	Wed, Apr 18, 2018	40.94	40.96	40.55	40.66
3977	NASDAQ	SNY	Tue, Apr 17, 2018	40.97	41.08	40.92	40.96
3976	NASDAQ	SNY	Mon, Apr 16, 2018	40.71	40.85	40.47	40.75
3975	NASDAQ	SNY	Fri, Apr 13, 2018	40.72	40.75	40.44	40.56
3974	NASDAQ	SNY	Thu, Apr 12, 2018	40.85	40.99	40.76	40.93
3973	NASDAQ	SNY	Wed, Apr 11, 2018	40.87	41.06	40.73	40.76
3972	NASDAQ	SNY	Tue, Apr 10, 2018	41.25	41.50	40.99	41.22
3971	NASDAQ	SNY	Mon, Apr 9, 2018	40.87	41.05	40.69	40.73
3970	NASDAQ	SNY	Fri, Apr 6, 2018	40.46	40.65	40.00	40.15
3969	NASDAQ	SNY	Thu, Apr 5, 2018	40.25	40.47	40.17	40.22
3968	NASDAQ	SNY	Wed, Apr 4, 2018	39.71	40.10	39.61	40.10
3967	NASDAQ	SNY	Tue, Apr 3, 2018	39.60	39.61	39.24	39.53
3966	NASDAQ	SNY	Mon, Apr 2, 2018	40.03	40.15	39.30	39.47
3965	NASDAQ	SNY	Thu, Mar 29, 2018	40.18	40.28	40.01	40.08
3964	NASDAQ	SNY	Wed, Mar 28, 2018	39.82	40.28	39.77	39.96
3963	NASDAQ	SNY	Tue, Mar 27, 2018	39.88	39.88	39.19	39.34
3962	NASDAQ	SNY	Mon, Mar 26, 2018	39.82	40.00	39.17	39.99
3961	NASDAQ	SNY	Fri, Mar 23, 2018	39.57	39.64	39.15	39.33
3960	NASDAQ	SNY	Thu, Mar 22, 2018	39.40	39.84	39.32	39.43
3959	NASDAQ	SNY	Wed, Mar 21, 2018	40.05	40.16	39.77	39.91
3958	NASDAQ	SNY	Tue, Mar 20, 2018	40.11	40.45	40.08	40.28
3957	NASDAQ	SNY	Mon, Mar 19, 2018	41.18	41.21	40.53	40.75
3956	NASDAQ	SNY	Fri, Mar 16, 2018	40.54	40.96	40.50	40.96
3955	NASDAQ	SNY	Thu, Mar 15, 2018	40.75	41.04	40.53	40.55
3954	NASDAQ	SNY	Wed, Mar 14, 2018	40.60	40.66	40.27	40.45
3953	NASDAQ	SNY	Tue, Mar 13, 2018	40.60	40.69	40.28	40.40
3952	NASDAQ	SNY	Mon, Mar 12, 2018	40.42	40.73	40.40	40.65
3951	NASDAQ	SNY	Fri, Mar 9, 2018	40.23	40.51	40.20	40.39
3950	NASDAQ	SNY	Thu, Mar 8, 2018	39.95	40.21	39.85	40.00
3949	NASDAQ	SNY	Wed, Mar 7, 2018	39.49	39.92	39.40	39.90
3948	NASDAQ	SNY	Tue, Mar 6, 2018	39.73	39.75	39.35	39.50
3947	NASDAQ	SNY	Mon, Mar 5, 2018	39.40	40.00	39.38	39.90
3946	NASDAQ	SNY	Fri, Mar 2, 2018	39.22	39.34	38.94	39.26
3945	NASDAQ	SNY	Thu, Mar 1, 2018	39.22	39.54	38.84	39.19
3944	NASDAQ	SNY	Wed, Feb 28, 2018	39.82	40.02	39.25	39.25
3943	NASDAQ	SNY	Tue, Feb 27, 2018	40.34	40.37	39.82	39.82
3942	NASDAQ	SNY	Mon, Feb 26, 2018	40.39	40.49	40.26	40.47
3941	NASDAQ	SNY	Fri, Feb 23, 2018	39.79	40.24	39.73	40.13
3940	NASDAQ	SNY	Thu, Feb 22, 2018	39.90	40.08	39.67	39.85
3939	NASDAQ	SNY	Wed, Feb 21, 2018	39.88	40.16	39.51	39.51
3938	NASDAQ	SNY	Tue, Feb 20, 2018	39.72	39.87	39.54	39.55
3937	NASDAQ	SNY	Fri, Feb 16, 2018	39.98	40.28	39.87	39.91
3936	NASDAQ	SNY	Thu, Feb 15, 2018	39.77	39.86	39.51	39.72
3935	NASDAQ	SNY	Wed, Feb 14, 2018	39.26	39.87	39.20	39.86
3934	NASDAQ	SNY	Tue, Feb 13, 2018	39.39	39.53	39.19	39.40
3933	NASDAQ	SNY	Mon, Feb 12, 2018	39.54	39.70	39.39	39.59
3932	NASDAQ	SNY	Fri, Feb 9, 2018	39.41	39.48	38.14	38.98
3931	NASDAQ	SNY	Thu, Feb 8, 2018	40.25	40.41	39.50	39.50
3930	NASDAQ	SNY	Wed, Feb 7, 2018	40.60	41.11	40.37	40.39
3929	NASDAQ	SNY	Tue, Feb 6, 2018	41.65	42.41	41.58	42.11
3928	NASDAQ	SNY	Mon, Feb 5, 2018	42.94	43.08	41.36	41.55
3927	NASDAQ	SNY	Fri, Feb 2, 2018	43.53	43.66	43.20	43.22
3926	NASDAQ	SNY	Thu, Feb 1, 2018	43.78	44.09	43.67	43.80
3925	NASDAQ	SNY	Wed, Jan 31, 2018	44.62	44.62	43.74	43.93
3924	NASDAQ	SNY	Tue, Jan 30, 2018	45.02	45.12	44.58	44.81
3923	NASDAQ	SNY	Mon, Jan 29, 2018	44.86	45.37	44.71	45.32
3922	NASDAQ	SNY	Fri, Jan 26, 2018	45.65	45.86	45.44	45.76
3921	NASDAQ	SNY	Thu, Jan 25, 2018	45.09	45.17	44.86	44.99
3920	NASDAQ	SNY	Wed, Jan 24, 2018	44.62	44.86	44.46	44.55
3919	NASDAQ	SNY	Tue, Jan 23, 2018	44.08	44.08	43.48	43.74
3918	NASDAQ	SNY	Mon, Jan 22, 2018	42.84	43.35	42.69	43.20
3917	NASDAQ	SNY	Fri, Jan 19, 2018	44.63	44.76	44.44	44.60
3916	NASDAQ	SNY	Thu, Jan 18, 2018	44.51	44.57	44.18	44.51
3915	NASDAQ	SNY	Wed, Jan 17, 2018	44.81	44.81	44.52	44.60
3914	NASDAQ	SNY	Tue, Jan 16, 2018	44.58	45.11	44.57	44.91
3913	NASDAQ	SNY	Fri, Jan 12, 2018	44.43	44.78	44.38	44.78
3912	NASDAQ	SNY	Thu, Jan 11, 2018	43.75	44.07	43.72	44.01
3911	NASDAQ	SNY	Wed, Jan 10, 2018	43.93	44.07	43.67	43.72
3910	NASDAQ	SNY	Tue, Jan 9, 2018	44.37	44.46	44.02	44.34
3909	NASDAQ	SNY	Mon, Jan 8, 2018	44.58	44.62	44.25	44.60
3908	NASDAQ	SNY	Fri, Jan 5, 2018	44.70	44.81	44.48	44.67
3907	NASDAQ	SNY	Thu, Jan 4, 2018	44.17	44.32	43.87	43.90
3906	NASDAQ	SNY	Wed, Jan 3, 2018	43.44	43.48	43.20	43.20
3905	NASDAQ	SNY	Tue, Jan 2, 2018	42.97	43.39	42.92	43.32
3904	NASDAQ	SNY	Fri, Dec 29, 2017	43.23	43.24	42.99	43.00
3903	NASDAQ	SNY	Thu, Dec 28, 2017	43.19	43.25	42.96	43.06
3902	NASDAQ	SNY	Wed, Dec 27, 2017	43.03	43.24	42.95	43.11
3901	NASDAQ	SNY	Tue, Dec 26, 2017	42.89	43.16	42.83	42.86
3900	NASDAQ	SNY	Fri, Dec 22, 2017	42.95	43.04	42.80	42.95
3899	NASDAQ	SNY	Thu, Dec 21, 2017	43.06	43.30	42.94	42.95
3898	NASDAQ	SNY	Wed, Dec 20, 2017	43.44	43.52	43.03	43.03
3897	NASDAQ	SNY	Tue, Dec 19, 2017	43.40	43.52	43.13	43.18
3896	NASDAQ	SNY	Mon, Dec 18, 2017	43.96	44.05	43.45	43.49
3895	NASDAQ	SNY	Fri, Dec 15, 2017	43.14	43.40	43.04	43.17
3894	NASDAQ	SNY	Thu, Dec 14, 2017	43.95	43.98	43.01	43.09
3893	NASDAQ	SNY	Wed, Dec 13, 2017	44.07	44.07	43.57	43.92
3892	NASDAQ	SNY	Tue, Dec 12, 2017	43.85	44.05	43.82	43.96
3891	NASDAQ	SNY	Mon, Dec 11, 2017	43.36	43.79	43.30	43.70
3890	NASDAQ	SNY	Fri, Dec 8, 2017	42.91	43.28	42.86	43.24
3889	NASDAQ	SNY	Thu, Dec 7, 2017	42.97	43.42	42.93	43.29
3888	NASDAQ	SNY	Wed, Dec 6, 2017	43.22	43.41	43.10	43.17
3887	NASDAQ	SNY	Tue, Dec 5, 2017	43.62	43.81	43.43	43.51
3886	NASDAQ	SNY	Mon, Dec 4, 2017	44.35	44.52	44.15	44.16
3885	NASDAQ	SNY	Fri, Dec 1, 2017	44.71	44.90	44.49	44.62
3884	NASDAQ	SNY	Thu, Nov 30, 2017	45.73	45.80	45.48	45.64
3883	NASDAQ	SNY	Wed, Nov 29, 2017	45.84	46.00	45.53	45.70
3882	NASDAQ	SNY	Tue, Nov 28, 2017	46.00	46.07	45.80	45.84
3881	NASDAQ	SNY	Mon, Nov 27, 2017	46.11	46.19	45.58	45.61
3880	NASDAQ	SNY	Fri, Nov 24, 2017	45.98	46.25	45.82	46.10
3879	NASDAQ	SNY	Wed, Nov 22, 2017	45.45	45.63	45.12	45.37
3878	NASDAQ	SNY	Tue, Nov 21, 2017	44.44	45.00	44.44	44.79
3877	NASDAQ	SNY	Mon, Nov 20, 2017	44.62	44.66	44.32	44.32
3876	NASDAQ	SNY	Fri, Nov 17, 2017	44.56	44.72	44.40	44.54
3875	NASDAQ	SNY	Thu, Nov 16, 2017	44.50	44.81	44.49	44.65
3874	NASDAQ	SNY	Wed, Nov 15, 2017	44.47	44.77	44.45	44.66
3873	NASDAQ	SNY	Tue, Nov 14, 2017	44.56	44.68	44.38	44.65
3872	NASDAQ	SNY	Mon, Nov 13, 2017	44.40	44.78	44.36	44.64
3871	NASDAQ	SNY	Fri, Nov 10, 2017	45.01	45.12	44.90	45.00
3870	NASDAQ	SNY	Thu, Nov 9, 2017	45.34	45.52	45.07	45.42
3869	NASDAQ	SNY	Wed, Nov 8, 2017	45.77	46.01	45.58	45.88
3868	NASDAQ	SNY	Tue, Nov 7, 2017	45.52	45.70	45.36	45.58
3867	NASDAQ	SNY	Mon, Nov 6, 2017	46.12	46.19	45.97	46.07
3866	NASDAQ	SNY	Fri, Nov 3, 2017	46.03	46.08	45.71	45.74
3865	NASDAQ	SNY	Thu, Nov 2, 2017	45.88	46.39	45.81	46.22
3864	NASDAQ	SNY	Wed, Nov 1, 2017	46.98	47.15	46.37	46.48
3863	NASDAQ	SNY	Tue, Oct 31, 2017	47.53	47.57	47.14	47.28
3862	NASDAQ	SNY	Mon, Oct 30, 2017	47.34	47.66	47.23	47.43
3861	NASDAQ	SNY	Fri, Oct 27, 2017	47.91	48.01	47.47	47.53
3860	NASDAQ	SNY	Thu, Oct 26, 2017	47.90	47.95	47.48	47.54
3859	NASDAQ	SNY	Wed, Oct 25, 2017	48.63	48.67	47.23	47.67
3858	NASDAQ	SNY	Tue, Oct 24, 2017	49.32	49.35	48.78	49.01
3857	NASDAQ	SNY	Mon, Oct 23, 2017	49.56	49.72	49.51	49.62
3856	NASDAQ	SNY	Fri, Oct 20, 2017	49.77	49.81	49.33	49.51
3855	NASDAQ	SNY	Thu, Oct 19, 2017	49.92	50.04	49.76	50.02
3854	NASDAQ	SNY	Wed, Oct 18, 2017	49.57	49.75	49.48	49.53
3853	NASDAQ	SNY	Tue, Oct 17, 2017	49.40	49.63	49.21	49.59
3852	NASDAQ	SNY	Mon, Oct 16, 2017	49.84	49.94	49.49	49.63
3851	NASDAQ	SNY	Fri, Oct 13, 2017	49.71	49.72	49.45	49.49
3850	NASDAQ	SNY	Thu, Oct 12, 2017	49.71	49.89	49.61	49.74
3849	NASDAQ	SNY	Wed, Oct 11, 2017	50.00	50.06	49.66	49.73
3848	NASDAQ	SNY	Tue, Oct 10, 2017	50.24	50.24	49.77	50.10
3847	NASDAQ	SNY	Mon, Oct 9, 2017	50.31	50.54	50.16	50.42
3846	NASDAQ	SNY	Fri, Oct 6, 2017	50.37	50.64	50.36	50.57
3845	NASDAQ	SNY	Thu, Oct 5, 2017	49.68	50.62	49.67	50.61
3844	NASDAQ	SNY	Wed, Oct 4, 2017	50.01	50.11	49.91	50.03
3843	NASDAQ	SNY	Tue, Oct 3, 2017	49.83	49.93	49.63	49.80
3842	NASDAQ	SNY	Mon, Oct 2, 2017	49.77	49.97	49.70	49.77
3841	NASDAQ	SNY	Fri, Sep 29, 2017	49.38	49.81	49.23	49.79
3840	NASDAQ	SNY	Thu, Sep 28, 2017	49.56	49.58	49.33	49.40
3839	NASDAQ	SNY	Wed, Sep 27, 2017	49.43	49.84	49.41	49.79
3838	NASDAQ	SNY	Tue, Sep 26, 2017	49.68	49.74	49.50	49.55
3837	NASDAQ	SNY	Mon, Sep 25, 2017	49.98	50.20	49.91	49.97
3836	NASDAQ	SNY	Fri, Sep 22, 2017	50.51	50.65	50.15	50.34
3835	NASDAQ	SNY	Thu, Sep 21, 2017	50.08	50.25	49.94	49.95
3834	NASDAQ	SNY	Wed, Sep 20, 2017	49.35	49.42	48.84	49.08
3833	NASDAQ	SNY	Tue, Sep 19, 2017	49.39	49.40	49.05	49.10
3832	NASDAQ	SNY	Mon, Sep 18, 2017	48.71	48.74	48.47	48.64
3831	NASDAQ	SNY	Fri, Sep 15, 2017	48.83	48.95	48.43	48.43
3830	NASDAQ	SNY	Thu, Sep 14, 2017	48.50	48.86	48.48	48.72
3829	NASDAQ	SNY	Wed, Sep 13, 2017	48.85	48.99	48.39	48.51
3828	NASDAQ	SNY	Tue, Sep 12, 2017	49.06	49.20	48.83	48.83
3827	NASDAQ	SNY	Mon, Sep 11, 2017	48.89	48.98	48.38	48.74
3826	NASDAQ	SNY	Fri, Sep 8, 2017	49.42	49.63	49.37	49.37
3825	NASDAQ	SNY	Thu, Sep 7, 2017	49.54	49.57	49.00	49.32
3824	NASDAQ	SNY	Wed, Sep 6, 2017	49.04	49.46	49.00	49.42
3823	NASDAQ	SNY	Tue, Sep 5, 2017	48.75	48.96	48.55	48.81
3822	NASDAQ	SNY	Fri, Sep 1, 2017	49.36	49.43	49.07	49.31
3821	NASDAQ	SNY	Thu, Aug 31, 2017	48.36	48.84	48.33	48.84
3820	NASDAQ	SNY	Wed, Aug 30, 2017	48.44	48.48	48.07	48.19
3819	NASDAQ	SNY	Tue, Aug 29, 2017	48.70	49.20	48.67	48.96
3818	NASDAQ	SNY	Mon, Aug 28, 2017	49.05	49.10	48.83	49.02
3817	NASDAQ	SNY	Fri, Aug 25, 2017	48.68	48.95	48.65	48.70
3816	NASDAQ	SNY	Thu, Aug 24, 2017	48.50	48.65	48.34	48.43
3815	NASDAQ	SNY	Wed, Aug 23, 2017	48.37	48.38	48.18	48.24
3814	NASDAQ	SNY	Tue, Aug 22, 2017	48.29	48.51	48.29	48.46
3813	NASDAQ	SNY	Mon, Aug 21, 2017	48.27	48.38	48.10	48.22
3812	NASDAQ	SNY	Fri, Aug 18, 2017	48.08	48.39	47.94	48.19
3811	NASDAQ	SNY	Thu, Aug 17, 2017	48.72	48.82	48.08	48.08
3810	NASDAQ	SNY	Wed, Aug 16, 2017	48.26	48.46	48.24	48.43
3809	NASDAQ	SNY	Tue, Aug 15, 2017	47.82	48.03	47.67	47.83
3808	NASDAQ	SNY	Mon, Aug 14, 2017	47.81	47.91	47.72	47.73
3807	NASDAQ	SNY	Fri, Aug 11, 2017	47.59	47.75	47.43	47.55
3806	NASDAQ	SNY	Thu, Aug 10, 2017	47.47	47.52	47.19	47.41
3805	NASDAQ	SNY	Wed, Aug 9, 2017	47.39	47.75	47.20	47.75
3804	NASDAQ	SNY	Tue, Aug 8, 2017	48.08	48.35	47.83	47.92
3803	NASDAQ	SNY	Mon, Aug 7, 2017	48.04	48.17	47.89	47.97
3802	NASDAQ	SNY	Fri, Aug 4, 2017	48.12	48.30	47.87	48.08
3801	NASDAQ	SNY	Thu, Aug 3, 2017	47.75	47.87	47.50	47.68
3800	NASDAQ	SNY	Wed, Aug 2, 2017	47.58	47.67	47.27	47.48
3799	NASDAQ	SNY	Tue, Aug 1, 2017	47.31	47.36	46.94	47.04
3798	NASDAQ	SNY	Mon, Jul 31, 2017	48.20	48.20	47.34	47.36
3797	NASDAQ	SNY	Fri, Jul 28, 2017	47.53	48.04	47.51	47.56
3796	NASDAQ	SNY	Thu, Jul 27, 2017	48.07	48.09	47.68	48.09
3795	NASDAQ	SNY	Wed, Jul 26, 2017	48.10	48.23	47.76	48.02
3794	NASDAQ	SNY	Tue, Jul 25, 2017	48.71	48.75	48.03	48.07
3793	NASDAQ	SNY	Mon, Jul 24, 2017	47.71	47.85	47.52	47.71
3792	NASDAQ	SNY	Fri, Jul 21, 2017	47.87	47.88	47.33	47.71
3791	NASDAQ	SNY	Thu, Jul 20, 2017	47.89	48.27	47.62	48.06
3790	NASDAQ	SNY	Wed, Jul 19, 2017	47.54	47.64	46.79	46.81
3789	NASDAQ	SNY	Tue, Jul 18, 2017	48.04	48.16	47.47	47.74
3788	NASDAQ	SNY	Mon, Jul 17, 2017	48.19	48.22	47.97	48.18
3787	NASDAQ	SNY	Fri, Jul 14, 2017	48.51	48.51	48.15	48.18
3786	NASDAQ	SNY	Thu, Jul 13, 2017	48.89	48.90	48.25	48.64
3785	NASDAQ	SNY	Wed, Jul 12, 2017	48.89	49.22	48.83	48.89
3784	NASDAQ	SNY	Tue, Jul 11, 2017	47.61	47.92	47.55	47.80
3783	NASDAQ	SNY	Mon, Jul 10, 2017	47.69	47.96	47.66	47.66
3782	NASDAQ	SNY	Fri, Jul 7, 2017	47.49	47.94	47.39	47.90
3781	NASDAQ	SNY	Thu, Jul 6, 2017	47.15	47.43	46.98	47.22
3780	NASDAQ	SNY	Wed, Jul 5, 2017	47.53	47.97	47.53	47.83
3779	NASDAQ	SNY	Mon, Jul 3, 2017	47.77	47.95	47.66	47.80
3778	NASDAQ	SNY	Fri, Jun 30, 2017	48.39	48.49	47.76	47.91
3777	NASDAQ	SNY	Thu, Jun 29, 2017	48.73	48.73	47.95	48.16
3776	NASDAQ	SNY	Wed, Jun 28, 2017	49.36	49.48	49.19	49.29
3775	NASDAQ	SNY	Tue, Jun 27, 2017	49.32	49.61	49.29	49.29
3774	NASDAQ	SNY	Mon, Jun 26, 2017	49.80	49.87	49.56	49.59
3773	NASDAQ	SNY	Fri, Jun 23, 2017	49.49	49.49	49.12	49.33
3772	NASDAQ	SNY	Thu, Jun 22, 2017	48.97	50.02	48.95	49.61
3771	NASDAQ	SNY	Wed, Jun 21, 2017	47.86	48.66	47.85	48.60
3770	NASDAQ	SNY	Tue, Jun 20, 2017	48.55	48.62	48.11	48.31
3769	NASDAQ	SNY	Mon, Jun 19, 2017	48.36	48.69	48.34	48.57
3768	NASDAQ	SNY	Fri, Jun 16, 2017	47.56	47.78	47.39	47.73
3767	NASDAQ	SNY	Thu, Jun 15, 2017	47.06	47.80	46.97	47.77
3766	NASDAQ	SNY	Wed, Jun 14, 2017	48.14	48.16	47.41	47.66
3765	NASDAQ	SNY	Tue, Jun 13, 2017	47.77	47.93	47.59	47.60
3764	NASDAQ	SNY	Mon, Jun 12, 2017	47.83	47.86	47.22	47.57
3763	NASDAQ	SNY	Fri, Jun 9, 2017	47.83	48.32	47.77	48.20
3762	NASDAQ	SNY	Thu, Jun 8, 2017	48.35	48.39	48.05	48.10
3761	NASDAQ	SNY	Wed, Jun 7, 2017	48.95	49.08	48.22	48.34
3760	NASDAQ	SNY	Tue, Jun 6, 2017	49.55	49.71	49.11	49.20
3759	NASDAQ	SNY	Mon, Jun 5, 2017	49.93	50.03	49.79	49.96
3758	NASDAQ	SNY	Fri, Jun 2, 2017	49.89	50.18	49.83	50.01
3757	NASDAQ	SNY	Thu, Jun 1, 2017	49.27	49.44	49.23	49.28
3756	NASDAQ	SNY	Wed, May 31, 2017	49.60	49.90	49.39	49.59
3755	NASDAQ	SNY	Tue, May 30, 2017	48.81	49.14	48.80	49.06
3754	NASDAQ	SNY	Fri, May 26, 2017	48.98	49.18	48.85	49.00
3753	NASDAQ	SNY	Thu, May 25, 2017	49.05	49.17	48.80	49.03
3752	NASDAQ	SNY	Wed, May 24, 2017	49.01	49.20	48.83	49.15
3751	NASDAQ	SNY	Tue, May 23, 2017	49.32	49.41	49.00	49.07
3750	NASDAQ	SNY	Mon, May 22, 2017	49.41	49.45	49.11	49.16
3749	NASDAQ	SNY	Fri, May 19, 2017	49.35	49.52	49.19	49.31
3748	NASDAQ	SNY	Thu, May 18, 2017	49.10	49.38	48.93	49.15
3747	NASDAQ	SNY	Wed, May 17, 2017	50.11	50.20	49.40	49.40
3746	NASDAQ	SNY	Tue, May 16, 2017	50.19	50.24	49.91	50.21
3745	NASDAQ	SNY	Mon, May 15, 2017	49.05	49.64	49.01	49.41
3744	NASDAQ	SNY	Fri, May 12, 2017	48.72	49.33	48.61	49.21
3743	NASDAQ	SNY	Thu, May 11, 2017	48.01	48.43	48.00	48.34
3742	NASDAQ	SNY	Wed, May 10, 2017	49.15	49.73	49.15	48.09
3741	NASDAQ	SNY	Tue, May 9, 2017	48.75	49.13	48.64	49.11
3740	NASDAQ	SNY	Mon, May 8, 2017	49.10	49.13	48.53	48.63
3739	NASDAQ	SNY	Fri, May 5, 2017	49.44	49.44	48.92	49.12
3738	NASDAQ	SNY	Thu, May 4, 2017	48.51	48.98	48.49	48.96
3737	NASDAQ	SNY	Wed, May 3, 2017	47.73	47.91	47.47	47.80
3736	NASDAQ	SNY	Tue, May 2, 2017	47.74	48.19	47.48	48.15
3735	NASDAQ	SNY	Mon, May 1, 2017	47.19	47.46	47.11	47.26
3734	NASDAQ	SNY	Fri, Apr 28, 2017	47.51	47.52	46.90	47.30
3733	NASDAQ	SNY	Thu, Apr 27, 2017	46.55	46.92	46.43	46.91
3732	NASDAQ	SNY	Wed, Apr 26, 2017	46.29	46.62	46.29	46.42
3731	NASDAQ	SNY	Tue, Apr 25, 2017	46.43	46.49	46.19	46.40
3730	NASDAQ	SNY	Mon, Apr 24, 2017	46.11	46.16	45.72	45.90
3729	NASDAQ	SNY	Fri, Apr 21, 2017	44.24	44.28	43.97	44.09
3728	NASDAQ	SNY	Thu, Apr 20, 2017	44.75	45.03	44.59	44.79
3727	NASDAQ	SNY	Wed, Apr 19, 2017	44.40	44.47	44.25	44.31
3726	NASDAQ	SNY	Tue, Apr 18, 2017	44.82	44.87	44.27	44.45
3725	NASDAQ	SNY	Mon, Apr 17, 2017	45.50	45.81	45.48	45.53
3724	NASDAQ	SNY	Thu, Apr 13, 2017	45.26	45.86	45.21	45.65
3723	NASDAQ	SNY	Wed, Apr 12, 2017	45.28	45.49	45.14	45.39
3722	NASDAQ	SNY	Tue, Apr 11, 2017	45.09	45.20	44.77	45.17
3721	NASDAQ	SNY	Mon, Apr 10, 2017	44.84	44.93	44.57	44.58
3720	NASDAQ	SNY	Fri, Apr 7, 2017	44.92	45.09	44.79	44.81
3719	NASDAQ	SNY	Thu, Apr 6, 2017	45.63	45.66	45.17	45.31
3718	NASDAQ	SNY	Wed, Apr 5, 2017	45.54	45.69	45.19	45.28
3717	NASDAQ	SNY	Tue, Apr 4, 2017	45.25	45.51	45.23	45.49
3716	NASDAQ	SNY	Mon, Apr 3, 2017	44.88	45.20	44.80	45.14
3715	NASDAQ	SNY	Fri, Mar 31, 2017	44.97	45.30	44.86	45.25
3714	NASDAQ	SNY	Thu, Mar 30, 2017	45.03	45.18	44.77	44.85
3713	NASDAQ	SNY	Wed, Mar 29, 2017	45.24	45.47	45.22	45.27
3712	NASDAQ	SNY	Tue, Mar 28, 2017	45.24	45.95	45.18	45.35
3711	NASDAQ	SNY	Mon, Mar 27, 2017	45.32	45.49	45.25	45.38
3710	NASDAQ	SNY	Fri, Mar 24, 2017	44.76	44.82	44.50	44.63
3709	NASDAQ	SNY	Thu, Mar 23, 2017	44.69	45.13	44.44	44.51
3708	NASDAQ	SNY	Wed, Mar 22, 2017	44.76	44.88	44.55	44.67
3707	NASDAQ	SNY	Tue, Mar 21, 2017	44.96	45.07	44.34	44.36
3706	NASDAQ	SNY	Mon, Mar 20, 2017	44.55	44.74	44.36	44.51
3705	NASDAQ	SNY	Fri, Mar 17, 2017	44.17	44.50	44.00	44.30
3704	NASDAQ	SNY	Thu, Mar 16, 2017	44.31	44.58	44.16	44.57
3703	NASDAQ	SNY	Wed, Mar 15, 2017	43.52	44.20	43.52	44.19
3702	NASDAQ	SNY	Tue, Mar 14, 2017	43.64	43.78	43.56	43.63
3701	NASDAQ	SNY	Mon, Mar 13, 2017	43.83	43.88	43.66	43.84
3700	NASDAQ	SNY	Fri, Mar 10, 2017	43.82	43.94	43.71	43.91
3699	NASDAQ	SNY	Thu, Mar 9, 2017	43.51	43.71	43.41	43.58
3698	NASDAQ	SNY	Wed, Mar 8, 2017	43.35	43.52	43.19	43.27
3697	NASDAQ	SNY	Tue, Mar 7, 2017	42.87	43.27	42.85	43.09
3696	NASDAQ	SNY	Mon, Mar 6, 2017	43.76	43.86	43.54	43.70
3695	NASDAQ	SNY	Fri, Mar 3, 2017	44.09	44.37	44.01	44.24
3694	NASDAQ	SNY	Thu, Mar 2, 2017	43.28	43.64	43.26	43.52
3693	NASDAQ	SNY	Wed, Mar 1, 2017	43.81	43.84	43.46	43.48
3692	NASDAQ	SNY	Tue, Feb 28, 2017	43.00	43.33	42.94	43.13
3691	NASDAQ	SNY	Mon, Feb 27, 2017	42.54	42.96	42.53	42.92
3690	NASDAQ	SNY	Fri, Feb 24, 2017	42.27	42.84	42.26	42.70
3689	NASDAQ	SNY	Thu, Feb 23, 2017	42.71	42.76	42.40	42.51
3688	NASDAQ	SNY	Wed, Feb 22, 2017	42.13	42.61	42.11	42.52
3687	NASDAQ	SNY	Tue, Feb 21, 2017	42.21	42.78	42.08	42.76
3686	NASDAQ	SNY	Fri, Feb 17, 2017	43.12	43.33	43.06	43.16
3685	NASDAQ	SNY	Thu, Feb 16, 2017	43.60	43.72	43.41	43.54
3684	NASDAQ	SNY	Wed, Feb 15, 2017	42.75	43.45	42.75	43.35
3683	NASDAQ	SNY	Tue, Feb 14, 2017	42.84	42.93	42.53	42.76
3682	NASDAQ	SNY	Mon, Feb 13, 2017	42.70	42.72	42.44	42.54
3681	NASDAQ	SNY	Fri, Feb 10, 2017	42.60	42.81	42.55	42.57
3680	NASDAQ	SNY	Thu, Feb 9, 2017	42.28	42.97	42.25	42.70
3679	NASDAQ	SNY	Wed, Feb 8, 2017	40.61	41.26	40.56	41.21
3678	NASDAQ	SNY	Tue, Feb 7, 2017	40.61	40.74	40.18	40.25
3677	NASDAQ	SNY	Mon, Feb 6, 2017	40.37	40.68	40.37	40.64
3676	NASDAQ	SNY	Fri, Feb 3, 2017	40.68	40.82	40.60	40.63
3675	NASDAQ	SNY	Thu, Feb 2, 2017	40.55	40.71	40.42	40.51
3674	NASDAQ	SNY	Wed, Feb 1, 2017	40.62	40.88	40.50	40.88
3673	NASDAQ	SNY	Tue, Jan 31, 2017	39.94	40.81	39.89	40.78
3672	NASDAQ	SNY	Mon, Jan 30, 2017	39.87	40.14	39.71	40.00
3671	NASDAQ	SNY	Fri, Jan 27, 2017	39.88	40.01	39.71	39.88
3670	NASDAQ	SNY	Thu, Jan 26, 2017	40.00	40.01	39.48	39.51
3669	NASDAQ	SNY	Wed, Jan 25, 2017	40.10	40.10	39.69	39.89
3668	NASDAQ	SNY	Tue, Jan 24, 2017	39.75	39.88	39.42	39.72
3667	NASDAQ	SNY	Mon, Jan 23, 2017	40.33	40.35	39.91	40.21
3666	NASDAQ	SNY	Fri, Jan 20, 2017	40.42	40.58	40.23	40.35
3665	NASDAQ	SNY	Thu, Jan 19, 2017	40.28	40.37	40.00	40.17
3664	NASDAQ	SNY	Wed, Jan 18, 2017	40.85	40.90	40.61	40.76
3663	NASDAQ	SNY	Tue, Jan 17, 2017	40.68	41.07	40.54	40.96
3662	NASDAQ	SNY	Fri, Jan 13, 2017	41.69	41.71	41.29	41.47
3661	NASDAQ	SNY	Thu, Jan 12, 2017	40.54	41.77	40.47	40.62
3660	NASDAQ	SNY	Wed, Jan 11, 2017	41.06	41.16	40.38	40.79
3659	NASDAQ	SNY	Tue, Jan 10, 2017	41.56	41.59	41.00	41.05
3658	NASDAQ	SNY	Mon, Jan 9, 2017	40.90	41.08	40.70	40.96
3657	NASDAQ	SNY	Fri, Jan 6, 2017	40.13	40.54	40.12	40.32
3656	NASDAQ	SNY	Thu, Jan 5, 2017	41.28	41.67	41.11	41.50
3655	NASDAQ	SNY	Wed, Jan 4, 2017	40.79	41.02	40.67	40.85
3654	NASDAQ	SNY	Tue, Jan 3, 2017	40.56	41.12	40.54	41.02
3653	NASDAQ	SNY	Fri, Dec 30, 2016	40.25	40.57	40.03	40.44
3652	NASDAQ	SNY	Thu, Dec 29, 2016	39.82	39.90	39.69	39.71
3651	NASDAQ	SNY	Wed, Dec 28, 2016	39.55	39.56	39.26	39.26
3650	NASDAQ	SNY	Tue, Dec 27, 2016	39.90	39.98	39.65	39.69
3649	NASDAQ	SNY	Fri, Dec 23, 2016	39.34	39.60	39.31	39.47
3648	NASDAQ	SNY	Thu, Dec 22, 2016	39.83	39.97	39.48	39.54
3647	NASDAQ	SNY	Wed, Dec 21, 2016	39.25	39.82	39.03	39.43
3646	NASDAQ	SNY	Tue, Dec 20, 2016	39.40	39.43	38.71	38.86
3645	NASDAQ	SNY	Mon, Dec 19, 2016	39.01	39.28	38.67	38.74
3644	NASDAQ	SNY	Fri, Dec 16, 2016	38.56	38.90	38.45	38.54
3643	NASDAQ	SNY	Thu, Dec 15, 2016	39.59	39.61	39.31	39.47
3642	NASDAQ	SNY	Wed, Dec 14, 2016	40.16	40.34	39.62	39.62
3641	NASDAQ	SNY	Tue, Dec 13, 2016	40.95	41.32	40.88	40.92
3640	NASDAQ	SNY	Mon, Dec 12, 2016	40.20	40.65	40.17	40.59
3639	NASDAQ	SNY	Fri, Dec 9, 2016	40.21	40.54	40.17	40.40
3638	NASDAQ	SNY	Thu, Dec 8, 2016	39.78	39.93	39.54	39.77
3637	NASDAQ	SNY	Wed, Dec 7, 2016	40.67	40.68	40.01	40.52
3636	NASDAQ	SNY	Tue, Dec 6, 2016	40.25	40.76	40.11	40.66
3635	NASDAQ	SNY	Mon, Dec 5, 2016	40.58	40.92	40.52	40.91
3634	NASDAQ	SNY	Fri, Dec 2, 2016	39.66	40.33	39.57	40.02
3633	NASDAQ	SNY	Thu, Dec 1, 2016	39.95	39.99	39.63	39.72
3632	NASDAQ	SNY	Wed, Nov 30, 2016	40.73	40.75	40.19	40.20
3631	NASDAQ	SNY	Tue, Nov 29, 2016	40.24	40.65	40.11	40.44
3630	NASDAQ	SNY	Mon, Nov 28, 2016	39.83	39.92	39.69	39.73
3629	NASDAQ	SNY	Fri, Nov 25, 2016	39.96	39.96	39.78	39.84
3628	NASDAQ	SNY	Wed, Nov 23, 2016	38.84	39.45	38.80	39.44
3627	NASDAQ	SNY	Tue, Nov 22, 2016	40.15	40.18	39.56	39.86
3626	NASDAQ	SNY	Mon, Nov 21, 2016	40.17	40.23	40.05	40.16
3625	NASDAQ	SNY	Fri, Nov 18, 2016	40.54	40.61	39.98	40.03
3624	NASDAQ	SNY	Thu, Nov 17, 2016	41.32	41.37	40.91	40.99
3623	NASDAQ	SNY	Wed, Nov 16, 2016	41.16	41.49	41.14	41.17
3622	NASDAQ	SNY	Tue, Nov 15, 2016	41.32	41.61	41.11	41.49
3621	NASDAQ	SNY	Mon, Nov 14, 2016	41.33	41.49	41.08	41.44
3620	NASDAQ	SNY	Fri, Nov 11, 2016	41.45	41.56	41.02	41.04
3619	NASDAQ	SNY	Thu, Nov 10, 2016	41.99	42.42	41.77	41.83
3618	NASDAQ	SNY	Wed, Nov 9, 2016	41.73	42.40	41.33	42.01
3617	NASDAQ	SNY	Tue, Nov 8, 2016	40.27	40.33	40.11	40.16
3616	NASDAQ	SNY	Mon, Nov 7, 2016	39.83	39.92	39.52	39.63
3615	NASDAQ	SNY	Fri, Nov 4, 2016	39.35	40.00	39.35	39.94
3614	NASDAQ	SNY	Thu, Nov 3, 2016	40.17	40.29	39.51	39.51
3613	NASDAQ	SNY	Wed, Nov 2, 2016	39.93	40.02	39.50	39.75
3612	NASDAQ	SNY	Tue, Nov 1, 2016	39.15	39.56	38.97	39.03
3611	NASDAQ	SNY	Mon, Oct 31, 2016	39.01	39.03	38.71	38.89
3610	NASDAQ	SNY	Fri, Oct 28, 2016	39.37	39.37	38.40	38.84
3609	NASDAQ	SNY	Thu, Oct 27, 2016	37.81	38.01	37.25	37.25
3608	NASDAQ	SNY	Wed, Oct 26, 2016	36.85	37.24	36.81	37.06
3607	NASDAQ	SNY	Tue, Oct 25, 2016	37.47	37.53	37.16	37.39
3606	NASDAQ	SNY	Mon, Oct 24, 2016	37.83	37.88	37.60	37.76
3605	NASDAQ	SNY	Fri, Oct 21, 2016	37.66	37.86	37.60	37.75
3604	NASDAQ	SNY	Thu, Oct 20, 2016	37.85	38.28	37.80	38.07
3603	NASDAQ	SNY	Wed, Oct 19, 2016	37.66	37.79	37.48	37.52
3602	NASDAQ	SNY	Tue, Oct 18, 2016	37.82	37.97	37.72	37.73
3601	NASDAQ	SNY	Mon, Oct 17, 2016	37.57	37.58	37.28	37.35
3600	NASDAQ	SNY	Fri, Oct 14, 2016	37.98	38.11	37.64	37.75
3599	NASDAQ	SNY	Thu, Oct 13, 2016	37.22	37.86	37.20	37.73
3598	NASDAQ	SNY	Wed, Oct 12, 2016	37.70	37.96	37.57	37.95
3597	NASDAQ	SNY	Tue, Oct 11, 2016	38.59	38.64	38.16	38.22
3596	NASDAQ	SNY	Mon, Oct 10, 2016	38.64	38.86	38.64	38.66
3595	NASDAQ	SNY	Fri, Oct 7, 2016	38.69	38.75	38.19	38.53
3594	NASDAQ	SNY	Thu, Oct 6, 2016	38.33	38.54	38.21	38.51
3593	NASDAQ	SNY	Wed, Oct 5, 2016	38.62	38.67	38.41	38.56
3592	NASDAQ	SNY	Tue, Oct 4, 2016	38.80	38.88	38.30	38.40
3591	NASDAQ	SNY	Mon, Oct 3, 2016	38.31	38.41	38.17	38.32
3590	NASDAQ	SNY	Fri, Sep 30, 2016	37.88	38.29	37.67	38.19
3589	NASDAQ	SNY	Thu, Sep 29, 2016	38.39	38.48	37.71	37.83
3588	NASDAQ	SNY	Wed, Sep 28, 2016	38.39	38.69	38.19	38.67
3587	NASDAQ	SNY	Tue, Sep 27, 2016	37.89	38.24	37.83	38.15
3586	NASDAQ	SNY	Mon, Sep 26, 2016	38.11	38.15	37.92	38.04
3585	NASDAQ	SNY	Fri, Sep 23, 2016	38.30	38.54	38.28	38.35
3584	NASDAQ	SNY	Thu, Sep 22, 2016	38.74	38.90	38.39	38.57
3583	NASDAQ	SNY	Wed, Sep 21, 2016	38.85	38.93	37.93	38.38
3582	NASDAQ	SNY	Tue, Sep 20, 2016	39.17	39.21	38.92	38.97
3581	NASDAQ	SNY	Mon, Sep 19, 2016	38.93	39.00	38.66	38.70
3580	NASDAQ	SNY	Fri, Sep 16, 2016	38.57	38.62	38.33	38.43
3579	NASDAQ	SNY	Thu, Sep 15, 2016	38.74	39.04	38.60	38.92
3578	NASDAQ	SNY	Wed, Sep 14, 2016	39.07	39.54	39.06	39.22
3577	NASDAQ	SNY	Tue, Sep 13, 2016	39.39	39.50	38.94	39.19
3576	NASDAQ	SNY	Mon, Sep 12, 2016	38.88	39.86	38.85	39.82
3575	NASDAQ	SNY	Fri, Sep 9, 2016	39.67	39.68	39.19	39.19
3574	NASDAQ	SNY	Thu, Sep 8, 2016	39.93	40.18	39.86	40.09
3573	NASDAQ	SNY	Wed, Sep 7, 2016	39.37	39.63	39.33	39.60
3572	NASDAQ	SNY	Tue, Sep 6, 2016	39.10	39.44	39.10	39.38
3571	NASDAQ	SNY	Fri, Sep 2, 2016	39.27	39.30	39.02	39.18
3570	NASDAQ	SNY	Thu, Sep 1, 2016	38.33	38.52	38.17	38.41
3569	NASDAQ	SNY	Wed, Aug 31, 2016	38.51	38.57	38.30	38.47
3568	NASDAQ	SNY	Tue, Aug 30, 2016	38.78	38.99	38.75	38.78
3567	NASDAQ	SNY	Mon, Aug 29, 2016	38.73	39.01	38.71	38.93
3566	NASDAQ	SNY	Fri, Aug 26, 2016	38.91	39.20	38.51	38.79
3565	NASDAQ	SNY	Thu, Aug 25, 2016	38.67	38.75	38.37	38.45
3564	NASDAQ	SNY	Wed, Aug 24, 2016	39.08	39.24	38.58	38.67
3563	NASDAQ	SNY	Tue, Aug 23, 2016	38.99	39.26	38.89	39.05
3562	NASDAQ	SNY	Mon, Aug 22, 2016	39.27	39.65	39.24	39.40
3561	NASDAQ	SNY	Fri, Aug 19, 2016	39.28	39.73	39.16	39.67
3560	NASDAQ	SNY	Thu, Aug 18, 2016	39.48	39.83	39.47	39.76
3559	NASDAQ	SNY	Wed, Aug 17, 2016	39.79	39.93	39.53	39.75
3558	NASDAQ	SNY	Tue, Aug 16, 2016	39.98	40.21	39.87	39.90
3557	NASDAQ	SNY	Mon, Aug 15, 2016	40.08	40.32	40.03	40.03
3556	NASDAQ	SNY	Fri, Aug 12, 2016	40.26	40.32	40.06	40.16
3555	NASDAQ	SNY	Thu, Aug 11, 2016	40.03	40.32	39.96	40.29
3554	NASDAQ	SNY	Wed, Aug 10, 2016	39.98	40.04	39.64	39.83
3553	NASDAQ	SNY	Tue, Aug 9, 2016	40.25	40.60	40.23	40.51
3552	NASDAQ	SNY	Mon, Aug 8, 2016	40.16	40.24	39.98	40.06
3551	NASDAQ	SNY	Fri, Aug 5, 2016	40.02	40.32	39.92	40.32
3550	NASDAQ	SNY	Thu, Aug 4, 2016	40.43	40.68	40.28	40.38
3549	NASDAQ	SNY	Wed, Aug 3, 2016	40.66	41.08	40.64	40.95
3548	NASDAQ	SNY	Tue, Aug 2, 2016	41.75	41.89	41.36	41.57
3547	NASDAQ	SNY	Mon, Aug 1, 2016	42.22	42.75	42.04	42.49
3546	NASDAQ	SNY	Fri, Jul 29, 2016	41.64	42.74	41.62	42.63
3545	NASDAQ	SNY	Thu, Jul 28, 2016	42.52	42.70	42.22	42.60
3544	NASDAQ	SNY	Wed, Jul 27, 2016	42.11	42.46	41.96	42.43
3543	NASDAQ	SNY	Tue, Jul 26, 2016	42.26	42.40	41.94	42.11
3542	NASDAQ	SNY	Mon, Jul 25, 2016	42.15	42.19	41.83	42.14
3541	NASDAQ	SNY	Fri, Jul 22, 2016	42.25	42.45	41.98	42.31
3540	NASDAQ	SNY	Thu, Jul 21, 2016	41.79	42.03	41.75	41.90
3539	NASDAQ	SNY	Wed, Jul 20, 2016	41.67	41.96	41.58	41.89
3538	NASDAQ	SNY	Tue, Jul 19, 2016	41.04	41.27	40.98	41.19
3537	NASDAQ	SNY	Mon, Jul 18, 2016	41.44	41.80	41.33	41.58
3536	NASDAQ	SNY	Fri, Jul 15, 2016	41.87	41.93	41.60	41.68
3535	NASDAQ	SNY	Thu, Jul 14, 2016	42.33	42.36	41.80	41.97
3534	NASDAQ	SNY	Wed, Jul 13, 2016	41.98	42.50	41.94	42.03
3533	NASDAQ	SNY	Tue, Jul 12, 2016	41.25	42.73	41.19	42.50
3532	NASDAQ	SNY	Mon, Jul 11, 2016	41.29	41.62	41.07	41.42
3531	NASDAQ	SNY	Fri, Jul 8, 2016	41.12	41.20	40.82	40.85
3530	NASDAQ	SNY	Thu, Jul 7, 2016	41.22	41.50	40.82	40.99
3529	NASDAQ	SNY	Wed, Jul 6, 2016	40.77	41.28	40.55	41.23
3528	NASDAQ	SNY	Tue, Jul 5, 2016	41.67	41.77	41.13	41.36
3527	NASDAQ	SNY	Fri, Jul 1, 2016	41.75	41.86	41.55	41.79
3526	NASDAQ	SNY	Thu, Jun 30, 2016	41.22	41.94	41.06	41.85
3525	NASDAQ	SNY	Wed, Jun 29, 2016	41.67	41.68	41.08	41.26
3524	NASDAQ	SNY	Tue, Jun 28, 2016	40.12	40.62	40.09	40.55
3523	NASDAQ	SNY	Mon, Jun 27, 2016	38.80	39.30	38.42	39.13
3522	NASDAQ	SNY	Fri, Jun 24, 2016	38.04	39.57	38.00	38.45
3521	NASDAQ	SNY	Thu, Jun 23, 2016	40.98	41.29	40.51	41.19
3520	NASDAQ	SNY	Wed, Jun 22, 2016	40.03	40.61	39.99	40.29
3519	NASDAQ	SNY	Tue, Jun 21, 2016	39.61	39.94	39.32	39.79
3518	NASDAQ	SNY	Mon, Jun 20, 2016	39.71	39.72	39.07	39.10
3517	NASDAQ	SNY	Fri, Jun 17, 2016	38.12	38.43	37.85	38.36
3516	NASDAQ	SNY	Thu, Jun 16, 2016	37.71	38.52	37.41	38.40
3515	NASDAQ	SNY	Wed, Jun 15, 2016	38.51	38.81	38.12	38.17
3514	NASDAQ	SNY	Tue, Jun 14, 2016	38.00	38.21	37.65	38.13
3513	NASDAQ	SNY	Mon, Jun 13, 2016	39.21	39.56	39.00	39.00
3512	NASDAQ	SNY	Fri, Jun 10, 2016	40.00	40.05	39.33	39.41
3511	NASDAQ	SNY	Thu, Jun 9, 2016	41.00	41.21	40.67	40.86
3510	NASDAQ	SNY	Wed, Jun 8, 2016	41.60	41.60	41.20	41.40
3509	NASDAQ	SNY	Tue, Jun 7, 2016	41.40	41.61	41.28	41.30
3508	NASDAQ	SNY	Mon, Jun 6, 2016	41.15	41.31	41.08	41.16
3507	NASDAQ	SNY	Fri, Jun 3, 2016	41.28	41.28	40.90	41.14
3506	NASDAQ	SNY	Thu, Jun 2, 2016	40.82	41.27	40.73	41.17
3505	NASDAQ	SNY	Wed, Jun 1, 2016	40.99	41.26	40.97	41.14
3504	NASDAQ	SNY	Tue, May 31, 2016	41.26	41.27	40.88	41.20
3503	NASDAQ	SNY	Fri, May 27, 2016	40.97	41.26	40.85	41.26
3502	NASDAQ	SNY	Thu, May 26, 2016	40.99	41.13	40.92	41.11
3501	NASDAQ	SNY	Wed, May 25, 2016	41.00	41.17	40.91	40.97
3500	NASDAQ	SNY	Tue, May 24, 2016	39.63	40.27	39.61	40.21
3499	NASDAQ	SNY	Mon, May 23, 2016	39.48	39.63	39.26	39.53
3498	NASDAQ	SNY	Fri, May 20, 2016	39.47	40.03	39.46	39.94
3497	NASDAQ	SNY	Thu, May 19, 2016	38.69	38.84	38.56	38.84
3496	NASDAQ	SNY	Wed, May 18, 2016	39.35	39.79	39.25	39.44
3495	NASDAQ	SNY	Tue, May 17, 2016	39.54	39.76	39.32	39.46
3494	NASDAQ	SNY	Mon, May 16, 2016	39.26	39.71	39.20	39.70
3493	NASDAQ	SNY	Fri, May 13, 2016	39.39	39.64	39.16	39.16
3492	NASDAQ	SNY	Thu, May 12, 2016	40.09	40.14	39.15	39.24
3491	NASDAQ	SNY	Wed, May 11, 2016	39.60	39.84	39.51	39.56
3490	NASDAQ	SNY	Tue, May 10, 2016	40.08	40.19	39.78	40.03
3489	NASDAQ	SNY	Mon, May 9, 2016	39.27	39.58	39.23	39.45
3488	NASDAQ	SNY	Fri, May 6, 2016	38.75	39.14	38.62	38.95
3487	NASDAQ	SNY	Thu, May 5, 2016	39.08	39.24	38.88	39.07
3486	NASDAQ	SNY	Wed, May 4, 2016	40.51	40.71	40.28	40.38
3485	NASDAQ	SNY	Tue, May 3, 2016	41.38	41.73	41.15	41.15
3484	NASDAQ	SNY	Mon, May 2, 2016	41.55	41.70	41.04	41.46
3483	NASDAQ	SNY	Fri, Apr 29, 2016	41.74	41.76	40.72	41.10
3482	NASDAQ	SNY	Thu, Apr 28, 2016	42.92	43.24	42.56	42.85
3481	NASDAQ	SNY	Wed, Apr 27, 2016	43.67	43.78	43.50	43.62
3480	NASDAQ	SNY	Tue, Apr 26, 2016	43.71	44.04	43.63	44.04
3479	NASDAQ	SNY	Mon, Apr 25, 2016	44.32	44.42	44.17	44.32
3478	NASDAQ	SNY	Fri, Apr 22, 2016	44.20	44.39	43.98	44.20
3477	NASDAQ	SNY	Thu, Apr 21, 2016	44.30	44.50	44.10	44.22
3476	NASDAQ	SNY	Wed, Apr 20, 2016	44.16	44.37	43.83	44.11
3475	NASDAQ	SNY	Tue, Apr 19, 2016	44.24	44.33	43.98	44.19
3474	NASDAQ	SNY	Mon, Apr 18, 2016	43.49	44.01	43.46	43.72
3473	NASDAQ	SNY	Fri, Apr 15, 2016	43.54	43.94	43.51	43.77
3472	NASDAQ	SNY	Thu, Apr 14, 2016	43.55	44.34	43.47	44.19
3471	NASDAQ	SNY	Wed, Apr 13, 2016	42.50	43.32	42.46	43.29
3470	NASDAQ	SNY	Tue, Apr 12, 2016	42.04	42.37	41.70	42.27
3469	NASDAQ	SNY	Mon, Apr 11, 2016	42.58	42.67	42.19	42.19
3468	NASDAQ	SNY	Fri, Apr 8, 2016	42.53	42.62	42.22	42.36
3467	NASDAQ	SNY	Thu, Apr 7, 2016	42.55	42.71	42.15	42.18
3466	NASDAQ	SNY	Wed, Apr 6, 2016	41.79	42.81	41.79	42.78
3465	NASDAQ	SNY	Tue, Apr 5, 2016	41.84	41.84	41.84	41.27
3464	NASDAQ	SNY	Mon, Apr 4, 2016	42.14	42.41	41.83	41.84
3463	NASDAQ	SNY	Fri, Apr 1, 2016	39.52	40.59	39.48	40.33
3462	NASDAQ	SNY	Thu, Mar 31, 2016	40.58	40.65	40.16	40.16
3461	NASDAQ	SNY	Wed, Mar 30, 2016	40.26	40.83	40.25	40.69
3460	NASDAQ	SNY	Tue, Mar 29, 2016	39.15	40.00	38.95	39.94
3459	NASDAQ	SNY	Mon, Mar 28, 2016	39.00	39.04	38.75	38.75
3458	NASDAQ	SNY	Thu, Mar 24, 2016	38.58	38.87	38.51	38.87
3457	NASDAQ	SNY	Wed, Mar 23, 2016	39.88	39.88	39.27	39.40
3456	NASDAQ	SNY	Tue, Mar 22, 2016	39.12	40.01	39.07	39.90
3455	NASDAQ	SNY	Mon, Mar 21, 2016	39.90	40.06	39.76	40.02
3454	NASDAQ	SNY	Fri, Mar 18, 2016	40.07	40.16	39.82	39.99
3453	NASDAQ	SNY	Thu, Mar 17, 2016	40.37	40.55	40.18	40.40
3452	NASDAQ	SNY	Wed, Mar 16, 2016	40.73	40.93	40.32	40.76
3451	NASDAQ	SNY	Tue, Mar 15, 2016	41.64	41.64	41.64	41.15
3450	NASDAQ	SNY	Mon, Mar 14, 2016	41.53	41.75	41.46	41.64
3449	NASDAQ	SNY	Fri, Mar 11, 2016	41.32	41.46	41.13	41.46
3448	NASDAQ	SNY	Thu, Mar 10, 2016	41.06	41.38	40.25	40.49
3447	NASDAQ	SNY	Wed, Mar 9, 2016	39.99	39.99	39.99	40.24
3446	NASDAQ	SNY	Tue, Mar 8, 2016	39.93	39.93	39.34	39.99
3445	NASDAQ	SNY	Mon, Mar 7, 2016	39.27	40.06	39.22	39.93
3444	NASDAQ	SNY	Fri, Mar 4, 2016	39.78	40.02	39.42	39.81
3443	NASDAQ	SNY	Thu, Mar 3, 2016	38.99	39.66	38.95	39.62
3442	NASDAQ	SNY	Wed, Mar 2, 2016	39.88	40.19	39.73	40.19
3441	NASDAQ	SNY	Tue, Mar 1, 2016	39.88	40.22	39.68	40.22
3440	NASDAQ	SNY	Mon, Feb 29, 2016	39.56	39.95	39.37	39.55
3439	NASDAQ	SNY	Fri, Feb 26, 2016	40.36	40.49	40.01	40.15
3438	NASDAQ	SNY	Thu, Feb 25, 2016	39.36	40.82	39.32	40.30
3437	NASDAQ	SNY	Wed, Feb 24, 2016	37.73	39.05	37.63	39.04
3436	NASDAQ	SNY	Tue, Feb 23, 2016	38.90	39.05	38.61	38.61
3435	NASDAQ	SNY	Mon, Feb 22, 2016	39.27	39.43	39.06	39.12
3434	NASDAQ	SNY	Fri, Feb 19, 2016	38.85	39.12	38.70	39.03
3433	NASDAQ	SNY	Thu, Feb 18, 2016	39.49	39.60	39.17	39.20
3432	NASDAQ	SNY	Wed, Feb 17, 2016	39.20	39.54	39.11	39.33
3431	NASDAQ	SNY	Tue, Feb 16, 2016	38.79	39.01	38.55	38.81
3430	NASDAQ	SNY	Fri, Feb 12, 2016	38.39	38.98	38.33	38.98
3429	NASDAQ	SNY	Thu, Feb 11, 2016	38.59	38.64	38.13	38.37
3428	NASDAQ	SNY	Wed, Feb 10, 2016	38.43	38.89	38.31	38.49
3427	NASDAQ	SNY	Tue, Feb 9, 2016	38.38	39.04	38.33	38.87
3426	NASDAQ	SNY	Mon, Feb 8, 2016	39.09	39.56	38.92	39.21
3425	NASDAQ	SNY	Fri, Feb 5, 2016	40.12	40.15	39.71	39.82
3424	NASDAQ	SNY	Thu, Feb 4, 2016	40.41	40.88	40.23	40.59
3423	NASDAQ	SNY	Wed, Feb 3, 2016	40.54	41.15	40.13	41.03
3422	NASDAQ	SNY	Tue, Feb 2, 2016	41.17	41.17	40.67	40.82
3421	NASDAQ	SNY	Mon, Feb 1, 2016	41.46	41.88	41.35	41.64
3420	NASDAQ	SNY	Fri, Jan 29, 2016	40.83	41.64	40.80	41.64
3419	NASDAQ	SNY	Thu, Jan 28, 2016	41.36	41.38	40.55	40.89
3418	NASDAQ	SNY	Wed, Jan 27, 2016	42.05	42.10	41.19	41.58
3417	NASDAQ	SNY	Tue, Jan 26, 2016	41.48	41.82	41.30	41.75
3416	NASDAQ	SNY	Mon, Jan 25, 2016	41.15	41.59	41.01	41.09
3415	NASDAQ	SNY	Fri, Jan 22, 2016	41.26	41.47	41.06	41.44
3414	NASDAQ	SNY	Thu, Jan 21, 2016	40.33	40.60	39.88	40.34
3413	NASDAQ	SNY	Wed, Jan 20, 2016	39.89	40.60	39.35	40.33
3412	NASDAQ	SNY	Tue, Jan 19, 2016	40.73	40.87	40.09	40.37
3411	NASDAQ	SNY	Fri, Jan 15, 2016	39.24	39.49	38.58	38.61
3410	NASDAQ	SNY	Thu, Jan 14, 2016	39.64	40.30	39.48	40.04
3409	NASDAQ	SNY	Wed, Jan 13, 2016	40.68	40.74	39.47	39.62
3408	NASDAQ	SNY	Tue, Jan 12, 2016	40.59	40.72	40.06	40.49
3407	NASDAQ	SNY	Mon, Jan 11, 2016	40.77	40.78	39.78	40.00
3406	NASDAQ	SNY	Fri, Jan 8, 2016	41.32	41.40	40.31	40.40
3405	NASDAQ	SNY	Thu, Jan 7, 2016	41.39	41.89	41.17	41.27
3404	NASDAQ	SNY	Wed, Jan 6, 2016	41.38	41.89	41.35	41.79
3403	NASDAQ	SNY	Tue, Jan 5, 2016	42.07	42.34	41.96	42.25
3402	NASDAQ	SNY	Mon, Jan 4, 2016	42.28	42.32	41.52	42.20
3401	NASDAQ	SNY	Thu, Dec 31, 2015	42.85	43.00	42.63	42.65
3400	NASDAQ	SNY	Wed, Dec 30, 2015	43.62	43.67	43.31	43.41
3399	NASDAQ	SNY	Tue, Dec 29, 2015	43.61	43.92	43.53	43.80
3398	NASDAQ	SNY	Mon, Dec 28, 2015	43.16	43.26	42.94	43.08
3397	NASDAQ	SNY	Thu, Dec 24, 2015	43.31	43.39	43.15	43.15
3396	NASDAQ	SNY	Wed, Dec 23, 2015	43.25	43.78	43.23	43.78
3395	NASDAQ	SNY	Tue, Dec 22, 2015	42.65	42.90	42.43	42.80
3394	NASDAQ	SNY	Mon, Dec 21, 2015	43.24	43.29	42.40	42.51
3393	NASDAQ	SNY	Fri, Dec 18, 2015	42.61	42.80	42.44	42.64
3392	NASDAQ	SNY	Thu, Dec 17, 2015	43.35	43.36	42.75	42.94
3391	NASDAQ	SNY	Wed, Dec 16, 2015	43.33	43.75	43.00	43.63
3390	NASDAQ	SNY	Tue, Dec 15, 2015	42.93	43.17	42.79	42.94
3389	NASDAQ	SNY	Mon, Dec 14, 2015	42.01	42.06	41.13	41.51
3388	NASDAQ	SNY	Fri, Dec 11, 2015	42.00	42.11	41.70	41.85
3387	NASDAQ	SNY	Thu, Dec 10, 2015	41.95	42.28	41.80	41.85
3386	NASDAQ	SNY	Wed, Dec 9, 2015	42.42	42.73	42.00	42.24
3385	NASDAQ	SNY	Tue, Dec 8, 2015	42.73	42.96	42.57	42.77
3384	NASDAQ	SNY	Mon, Dec 7, 2015	43.85	43.90	43.27	43.36
3383	NASDAQ	SNY	Fri, Dec 4, 2015	42.63	43.42	42.61	43.35
3382	NASDAQ	SNY	Thu, Dec 3, 2015	43.86	43.88	43.01	43.12
3381	NASDAQ	SNY	Wed, Dec 2, 2015	44.22	44.39	43.66	43.87
3380	NASDAQ	SNY	Tue, Dec 1, 2015	44.51	44.63	43.90	44.05
3379	NASDAQ	SNY	Mon, Nov 30, 2015	44.65	44.76	44.18	44.22
3378	NASDAQ	SNY	Fri, Nov 27, 2015	44.44	44.51	44.26	44.31
3377	NASDAQ	SNY	Wed, Nov 25, 2015	44.07	44.36	44.02	44.25
3376	NASDAQ	SNY	Tue, Nov 24, 2015	43.24	43.73	43.22	43.58
3375	NASDAQ	SNY	Mon, Nov 23, 2015	44.01	44.31	43.70	43.88
3374	NASDAQ	SNY	Fri, Nov 20, 2015	44.40	44.60	44.16	44.19
3373	NASDAQ	SNY	Thu, Nov 19, 2015	44.52	44.54	44.02	44.15
3372	NASDAQ	SNY	Wed, Nov 18, 2015	44.04	44.39	43.83	44.36
3371	NASDAQ	SNY	Tue, Nov 17, 2015	43.69	44.03	43.46	43.46
3370	NASDAQ	SNY	Mon, Nov 16, 2015	43.09	43.23	42.79	43.12
3369	NASDAQ	SNY	Fri, Nov 13, 2015	43.00	43.33	42.86	42.99
3368	NASDAQ	SNY	Thu, Nov 12, 2015	43.92	44.02	43.58	43.64
3367	NASDAQ	SNY	Wed, Nov 11, 2015	45.46	45.46	44.80	45.04
3366	NASDAQ	SNY	Tue, Nov 10, 2015	45.03	45.14	44.73	44.95
3365	NASDAQ	SNY	Mon, Nov 9, 2015	45.52	45.55	45.07	45.44
3364	NASDAQ	SNY	Fri, Nov 6, 2015	47.38	47.40	46.25	46.60
3363	NASDAQ	SNY	Thu, Nov 5, 2015	50.92	50.92	50.28	50.42
3362	NASDAQ	SNY	Wed, Nov 4, 2015	50.42	50.45	49.68	50.14
3361	NASDAQ	SNY	Tue, Nov 3, 2015	50.50	50.50	50.02	50.18
3360	NASDAQ	SNY	Mon, Nov 2, 2015	50.82	50.95	50.56	50.68
3359	NASDAQ	SNY	Fri, Oct 30, 2015	50.17	50.74	50.16	50.34
3358	NASDAQ	SNY	Thu, Oct 29, 2015	48.39	49.87	48.39	49.63
3357	NASDAQ	SNY	Wed, Oct 28, 2015	51.56	51.88	50.94	51.49
3356	NASDAQ	SNY	Tue, Oct 27, 2015	50.34	50.80	50.34	50.55
3355	NASDAQ	SNY	Mon, Oct 26, 2015	50.75	51.01	50.58	50.70
3354	NASDAQ	SNY	Fri, Oct 23, 2015	50.76	51.25	50.68	51.11
3353	NASDAQ	SNY	Thu, Oct 22, 2015	49.82	50.05	49.47	49.88
3352	NASDAQ	SNY	Wed, Oct 21, 2015	49.63	49.69	48.70	49.15
3351	NASDAQ	SNY	Tue, Oct 20, 2015	49.88	49.88	49.15	49.29
3350	NASDAQ	SNY	Mon, Oct 19, 2015	50.41	50.56	49.98	50.46
3349	NASDAQ	SNY	Fri, Oct 16, 2015	49.98	50.54	49.94	50.54
3348	NASDAQ	SNY	Thu, Oct 15, 2015	49.74	50.33	49.68	50.28
3347	NASDAQ	SNY	Wed, Oct 14, 2015	48.59	48.99	48.45	48.49
3346	NASDAQ	SNY	Tue, Oct 13, 2015	48.90	49.14	48.42	48.53
3345	NASDAQ	SNY	Mon, Oct 12, 2015	49.07	49.63	49.06	49.34
3344	NASDAQ	SNY	Fri, Oct 9, 2015	48.66	48.86	48.50	48.75
3343	NASDAQ	SNY	Thu, Oct 8, 2015	48.44	48.75	48.29	48.72
3342	NASDAQ	SNY	Wed, Oct 7, 2015	48.04	48.35	47.70	48.33
3341	NASDAQ	SNY	Tue, Oct 6, 2015	49.08	49.40	48.49	48.94
3340	NASDAQ	SNY	Mon, Oct 5, 2015	49.27	49.41	48.88	49.19
3339	NASDAQ	SNY	Fri, Oct 2, 2015	47.25	48.34	47.07	48.27
3338	NASDAQ	SNY	Thu, Oct 1, 2015	47.68	47.75	47.05	47.55
3337	NASDAQ	SNY	Wed, Sep 30, 2015	47.82	47.97	47.08	47.47
3336	NASDAQ	SNY	Tue, Sep 29, 2015	46.27	46.92	46.02	46.64
3335	NASDAQ	SNY	Mon, Sep 28, 2015	47.44	47.52	46.63	46.70
3334	NASDAQ	SNY	Fri, Sep 25, 2015	48.90	48.92	47.24	47.49
3333	NASDAQ	SNY	Thu, Sep 24, 2015	47.64	48.23	47.05	47.99
3332	NASDAQ	SNY	Wed, Sep 23, 2015	47.96	48.33	47.65	48.24
3331	NASDAQ	SNY	Tue, Sep 22, 2015	47.89	48.02	47.42	47.83
3330	NASDAQ	SNY	Mon, Sep 21, 2015	50.20	50.30	49.30	49.41
3329	NASDAQ	SNY	Fri, Sep 18, 2015	49.46	50.05	49.31	49.32
3328	NASDAQ	SNY	Thu, Sep 17, 2015	50.28	51.35	50.21	50.86
3327	NASDAQ	SNY	Wed, Sep 16, 2015	50.33	50.60	50.22	50.36
3326	NASDAQ	SNY	Tue, Sep 15, 2015	49.71	50.00	49.43	49.76
3325	NASDAQ	SNY	Mon, Sep 14, 2015	49.93	50.05	49.35	49.72
3324	NASDAQ	SNY	Fri, Sep 11, 2015	49.62	50.27	49.60	50.23
3323	NASDAQ	SNY	Thu, Sep 10, 2015	49.65	50.10	49.56	49.77
3322	NASDAQ	SNY	Wed, Sep 9, 2015	50.87	50.94	49.48	49.69
3321	NASDAQ	SNY	Tue, Sep 8, 2015	49.85	50.05	49.40	50.01
3320	NASDAQ	SNY	Fri, Sep 4, 2015	48.39	48.67	48.11	48.45
3319	NASDAQ	SNY	Thu, Sep 3, 2015	50.05	50.18	49.34	49.57
3318	NASDAQ	SNY	Wed, Sep 2, 2015	49.16	49.37	48.85	49.23
3317	NASDAQ	SNY	Tue, Sep 1, 2015	48.32	48.40	47.82	48.11
3316	NASDAQ	SNY	Mon, Aug 31, 2015	49.42	49.55	48.92	48.92
3315	NASDAQ	SNY	Fri, Aug 28, 2015	49.51	49.70	49.16	49.28
3314	NASDAQ	SNY	Thu, Aug 27, 2015	49.55	50.29	49.22	50.08
3313	NASDAQ	SNY	Wed, Aug 26, 2015	49.16	49.26	48.01	49.13
3312	NASDAQ	SNY	Tue, Aug 25, 2015	50.06	50.08	47.79	47.83
3311	NASDAQ	SNY	Mon, Aug 24, 2015	47.93	49.29	46.89	47.68
3310	NASDAQ	SNY	Fri, Aug 21, 2015	50.78	51.24	49.51	49.51
3309	NASDAQ	SNY	Thu, Aug 20, 2015	51.77	51.78	50.72	50.72
3308	NASDAQ	SNY	Wed, Aug 19, 2015	51.91	52.36	51.53	52.03
3307	NASDAQ	SNY	Tue, Aug 18, 2015	52.75	52.75	52.30	52.30
3306	NASDAQ	SNY	Mon, Aug 17, 2015	52.23	52.83	52.09	52.83
3305	NASDAQ	SNY	Fri, Aug 14, 2015	52.50	52.67	52.12	52.48
3304	NASDAQ	SNY	Thu, Aug 13, 2015	53.12	53.44	53.00	53.26
3303	NASDAQ	SNY	Wed, Aug 12, 2015	53.11	53.40	52.66	53.40
3302	NASDAQ	SNY	Tue, Aug 11, 2015	54.71	54.85	54.12	54.39
3301	NASDAQ	SNY	Mon, Aug 10, 2015	54.31	54.98	54.31	54.98
3300	NASDAQ	SNY	Fri, Aug 7, 2015	53.75	54.00	53.49	53.88
3299	NASDAQ	SNY	Thu, Aug 6, 2015	54.88	54.96	54.27	54.46
3298	NASDAQ	SNY	Wed, Aug 5, 2015	54.31	54.78	54.22	54.71
3297	NASDAQ	SNY	Tue, Aug 4, 2015	53.71	53.87	53.43	53.49
3296	NASDAQ	SNY	Mon, Aug 3, 2015	54.09	54.18	53.44	53.48
3295	NASDAQ	SNY	Fri, Jul 31, 2015	53.90	54.25	53.64	53.99
3294	NASDAQ	SNY	Thu, Jul 30, 2015	52.83	53.58	52.46	53.57
3293	NASDAQ	SNY	Wed, Jul 29, 2015	53.74	54.04	52.64	52.64
3292	NASDAQ	SNY	Tue, Jul 28, 2015	53.36	53.83	53.14	53.81
3291	NASDAQ	SNY	Mon, Jul 27, 2015	53.47	53.65	53.00	53.33
3290	NASDAQ	SNY	Fri, Jul 24, 2015	53.86	54.09	53.15	53.54
3289	NASDAQ	SNY	Thu, Jul 23, 2015	53.68	54.08	53.37	53.37
3288	NASDAQ	SNY	Wed, Jul 22, 2015	53.10	53.24	52.86	53.09
3287	NASDAQ	SNY	Tue, Jul 21, 2015	53.16	53.22	52.96	52.99
3286	NASDAQ	SNY	Mon, Jul 20, 2015	53.76	53.76	53.10	53.25
3285	NASDAQ	SNY	Fri, Jul 17, 2015	53.75	53.79	53.32	53.60
3284	NASDAQ	SNY	Thu, Jul 16, 2015	53.80	53.93	53.53	53.53
3283	NASDAQ	SNY	Wed, Jul 15, 2015	53.30	53.58	52.92	52.99
3282	NASDAQ	SNY	Tue, Jul 14, 2015	52.73	53.34	52.62	53.34
3281	NASDAQ	SNY	Mon, Jul 13, 2015	52.44	52.49	52.10	52.10
3280	NASDAQ	SNY	Fri, Jul 10, 2015	51.95	51.95	51.18	51.49
3279	NASDAQ	SNY	Thu, Jul 9, 2015	49.22	49.47	48.78	48.78
3278	NASDAQ	SNY	Wed, Jul 8, 2015	48.19	48.38	47.78	48.06
3277	NASDAQ	SNY	Tue, Jul 7, 2015	47.71	48.44	47.10	48.20
3276	NASDAQ	SNY	Mon, Jul 6, 2015	48.01	48.81	47.91	48.15
3275	NASDAQ	SNY	Thu, Jul 2, 2015	49.71	49.75	49.28	49.47
3274	NASDAQ	SNY	Wed, Jul 1, 2015	49.69	49.98	49.40	49.76
3273	NASDAQ	SNY	Tue, Jun 30, 2015	50.62	50.64	49.08	49.53
3272	NASDAQ	SNY	Mon, Jun 29, 2015	50.18	50.61	49.70	49.84
3271	NASDAQ	SNY	Fri, Jun 26, 2015	52.23	52.40	51.64	51.88
3270	NASDAQ	SNY	Thu, Jun 25, 2015	51.70	51.83	51.22	51.49
3269	NASDAQ	SNY	Wed, Jun 24, 2015	51.67	51.92	51.43	51.64
3268	NASDAQ	SNY	Tue, Jun 23, 2015	51.58	51.64	51.21	51.21
3267	NASDAQ	SNY	Mon, Jun 22, 2015	51.06	51.85	50.87	51.01
3266	NASDAQ	SNY	Fri, Jun 19, 2015	49.20	49.36	48.91	49.07
3265	NASDAQ	SNY	Thu, Jun 18, 2015	48.80	49.98	48.74	49.13
3264	NASDAQ	SNY	Wed, Jun 17, 2015	48.84	48.91	48.23	48.81
3263	NASDAQ	SNY	Tue, Jun 16, 2015	49.20	49.41	49.00	49.22
3262	NASDAQ	SNY	Mon, Jun 15, 2015	49.28	49.47	49.00	49.44
3261	NASDAQ	SNY	Fri, Jun 12, 2015	50.08	50.60	49.77	50.60
3260	NASDAQ	SNY	Thu, Jun 11, 2015	51.00	51.41	50.76	51.17
3259	NASDAQ	SNY	Wed, Jun 10, 2015	49.88	50.71	49.70	50.60
3258	NASDAQ	SNY	Tue, Jun 9, 2015	49.41	49.62	48.97	49.43
3257	NASDAQ	SNY	Mon, Jun 8, 2015	49.52	49.61	49.28	49.50
3256	NASDAQ	SNY	Fri, Jun 5, 2015	49.50	49.90	49.27	49.57
3255	NASDAQ	SNY	Thu, Jun 4, 2015	51.20	52.07	50.74	50.90
3254	NASDAQ	SNY	Wed, Jun 3, 2015	51.05	51.52	50.99	51.10
3253	NASDAQ	SNY	Tue, Jun 2, 2015	49.85	50.14	49.64	49.78
3252	NASDAQ	SNY	Mon, Jun 1, 2015	49.57	49.66	48.92	49.29
3251	NASDAQ	SNY	Fri, May 29, 2015	50.10	50.13	48.89	49.41
3250	NASDAQ	SNY	Thu, May 28, 2015	50.63	50.68	50.05	50.55
3249	NASDAQ	SNY	Wed, May 27, 2015	49.76	50.94	49.71	50.69
3248	NASDAQ	SNY	Tue, May 26, 2015	50.09	50.13	49.13	49.29
3247	NASDAQ	SNY	Fri, May 22, 2015	51.08	51.08	50.65	50.73
3246	NASDAQ	SNY	Thu, May 21, 2015	51.02	51.44	51.00	51.25
3245	NASDAQ	SNY	Wed, May 20, 2015	50.43	50.93	50.34	50.75
3244	NASDAQ	SNY	Tue, May 19, 2015	50.46	51.09	50.36	50.92
3243	NASDAQ	SNY	Mon, May 18, 2015	50.21	50.75	50.03	50.40
3242	NASDAQ	SNY	Fri, May 15, 2015	50.69	50.76	50.14	50.52
3241	NASDAQ	SNY	Thu, May 14, 2015	50.66	50.94	50.40	50.79
3240	NASDAQ	SNY	Wed, May 13, 2015	50.30	50.51	49.87	49.89
3239	NASDAQ	SNY	Tue, May 12, 2015	49.66	49.91	49.52	49.74
3238	NASDAQ	SNY	Mon, May 11, 2015	49.49	49.81	49.35	49.35
3237	NASDAQ	SNY	Fri, May 8, 2015	49.16	50.02	49.14	49.99
3236	NASDAQ	SNY	Thu, May 7, 2015	49.20	49.35	48.89	48.99
3235	NASDAQ	SNY	Wed, May 6, 2015	49.58	49.96	49.31	49.45
3234	NASDAQ	SNY	Tue, May 5, 2015	51.08	51.09	50.07	50.15
3233	NASDAQ	SNY	Mon, May 4, 2015	51.50	51.85	51.36	51.45
3232	NASDAQ	SNY	Fri, May 1, 2015	50.79	51.30	50.58	51.29
3231	NASDAQ	SNY	Thu, Apr 30, 2015	50.47	51.20	50.39	50.55
3230	NASDAQ	SNY	Wed, Apr 29, 2015	51.35	51.61	50.70	51.21
3229	NASDAQ	SNY	Tue, Apr 28, 2015	51.50	51.61	51.07	51.56
3228	NASDAQ	SNY	Mon, Apr 27, 2015	52.77	53.00	52.28	52.28
3227	NASDAQ	SNY	Fri, Apr 24, 2015	51.62	52.10	51.28	51.75
3226	NASDAQ	SNY	Thu, Apr 23, 2015	51.16	51.81	50.98	51.76
3225	NASDAQ	SNY	Wed, Apr 22, 2015	51.75	51.75	51.32	51.59
3224	NASDAQ	SNY	Tue, Apr 21, 2015	51.53	51.71	51.33	51.56
3223	NASDAQ	SNY	Mon, Apr 20, 2015	51.47	51.72	51.31	51.37
3222	NASDAQ	SNY	Fri, Apr 17, 2015	51.78	51.81	51.26	51.68
3221	NASDAQ	SNY	Thu, Apr 16, 2015	52.22	52.38	51.73	52.14
3220	NASDAQ	SNY	Wed, Apr 15, 2015	52.44	52.52	51.92	52.16
3219	NASDAQ	SNY	Tue, Apr 14, 2015	52.11	52.35	51.95	52.10
3218	NASDAQ	SNY	Mon, Apr 13, 2015	52.19	52.46	51.87	51.87
3217	NASDAQ	SNY	Fri, Apr 10, 2015	52.04	52.46	51.98	52.35
3216	NASDAQ	SNY	Thu, Apr 9, 2015	51.78	51.94	51.52	51.87
3215	NASDAQ	SNY	Wed, Apr 8, 2015	52.04	52.07	51.31	51.48
3214	NASDAQ	SNY	Tue, Apr 7, 2015	51.90	52.07	51.53	51.59
3213	NASDAQ	SNY	Mon, Apr 6, 2015	51.25	51.74	51.16	51.17
3212	NASDAQ	SNY	Thu, Apr 2, 2015	50.84	51.19	50.71	51.05
3211	NASDAQ	SNY	Wed, Apr 1, 2015	50.33	50.33	49.68	49.93
3210	NASDAQ	SNY	Tue, Mar 31, 2015	49.22	49.64	49.10	49.44
3209	NASDAQ	SNY	Mon, Mar 30, 2015	50.20	50.44	50.04	50.24
3208	NASDAQ	SNY	Fri, Mar 27, 2015	49.57	50.14	49.36	49.97
3207	NASDAQ	SNY	Thu, Mar 26, 2015	49.88	49.88	48.66	48.80
3206	NASDAQ	SNY	Wed, Mar 25, 2015	50.98	51.05	50.19	50.30
3205	NASDAQ	SNY	Tue, Mar 24, 2015	51.32	51.47	51.03	51.12
3204	NASDAQ	SNY	Mon, Mar 23, 2015	50.99	51.30	50.73	50.98
3203	NASDAQ	SNY	Fri, Mar 20, 2015	50.31	51.07	50.08	50.64
3202	NASDAQ	SNY	Thu, Mar 19, 2015	49.23	49.60	49.16	49.47
3201	NASDAQ	SNY	Wed, Mar 18, 2015	49.26	50.45	49.10	50.20
3200	NASDAQ	SNY	Tue, Mar 17, 2015	48.71	49.14	48.55	48.97
3199	NASDAQ	SNY	Mon, Mar 16, 2015	48.17	48.86	48.14	48.62
3198	NASDAQ	SNY	Fri, Mar 13, 2015	47.15	47.35	46.93	47.07
3197	NASDAQ	SNY	Thu, Mar 12, 2015	47.30	47.58	47.24	47.56
3196	NASDAQ	SNY	Wed, Mar 11, 2015	46.92	47.24	46.79	46.93
3195	NASDAQ	SNY	Tue, Mar 10, 2015	46.43	46.50	46.15	46.34
3194	NASDAQ	SNY	Mon, Mar 9, 2015	47.63	47.68	47.42	47.57
3193	NASDAQ	SNY	Fri, Mar 6, 2015	47.68	47.83	47.40	47.42
3192	NASDAQ	SNY	Thu, Mar 5, 2015	48.73	48.73	48.27	48.36
3191	NASDAQ	SNY	Wed, Mar 4, 2015	48.16	48.36	47.79	48.34
3190	NASDAQ	SNY	Tue, Mar 3, 2015	48.55	48.64	48.00	48.08
3189	NASDAQ	SNY	Mon, Mar 2, 2015	48.31	48.46	48.20	48.29
3188	NASDAQ	SNY	Fri, Feb 27, 2015	48.72	49.15	48.52	48.86
3187	NASDAQ	SNY	Thu, Feb 26, 2015	49.09	49.18	48.64	48.87
3186	NASDAQ	SNY	Wed, Feb 25, 2015	50.25	50.62	50.21	50.41
3185	NASDAQ	SNY	Tue, Feb 24, 2015	49.82	50.47	49.66	50.39
3184	NASDAQ	SNY	Mon, Feb 23, 2015	50.29	50.57	50.20	50.22
3183	NASDAQ	SNY	Fri, Feb 20, 2015	49.11	50.33	49.07	50.10
3182	NASDAQ	SNY	Thu, Feb 19, 2015	49.91	50.11	49.63	50.10
3181	NASDAQ	SNY	Wed, Feb 18, 2015	49.25	49.44	49.05	49.25
3180	NASDAQ	SNY	Tue, Feb 17, 2015	49.01	49.25	48.60	49.19
3179	NASDAQ	SNY	Fri, Feb 13, 2015	49.24	49.66	49.20	49.42
3178	NASDAQ	SNY	Thu, Feb 12, 2015	48.09	48.60	48.08	48.60
3177	NASDAQ	SNY	Wed, Feb 11, 2015	48.00	48.21	47.81	48.16
3176	NASDAQ	SNY	Tue, Feb 10, 2015	48.48	48.56	48.09	48.25
3175	NASDAQ	SNY	Mon, Feb 9, 2015	47.48	48.13	47.48	47.80
3174	NASDAQ	SNY	Fri, Feb 6, 2015	48.16	48.50	47.84	48.05
3173	NASDAQ	SNY	Thu, Feb 5, 2015	48.07	48.70	47.89	48.42
3172	NASDAQ	SNY	Wed, Feb 4, 2015	46.16	47.00	46.00	47.00
3171	NASDAQ	SNY	Tue, Feb 3, 2015	46.71	47.15	46.59	46.93
3170	NASDAQ	SNY	Mon, Feb 2, 2015	46.18	46.70	46.12	46.69
3169	NASDAQ	SNY	Fri, Jan 30, 2015	46.38	46.64	46.02	46.09
3168	NASDAQ	SNY	Thu, Jan 29, 2015	46.62	47.00	46.34	47.00
3167	NASDAQ	SNY	Wed, Jan 28, 2015	46.55	46.77	45.95	46.05
3166	NASDAQ	SNY	Tue, Jan 27, 2015	46.27	46.83	46.14	46.60
3165	NASDAQ	SNY	Mon, Jan 26, 2015	46.68	46.97	46.19	46.73
3164	NASDAQ	SNY	Fri, Jan 23, 2015	46.26	47.36	46.19	46.88
3163	NASDAQ	SNY	Thu, Jan 22, 2015	46.35	46.85	46.13	46.73
3162	NASDAQ	SNY	Wed, Jan 21, 2015	46.29	46.80	45.96	46.76
3161	NASDAQ	SNY	Tue, Jan 20, 2015	47.00	47.07	46.20	46.66
3160	NASDAQ	SNY	Fri, Jan 16, 2015	45.44	46.58	45.44	46.36
3159	NASDAQ	SNY	Thu, Jan 15, 2015	44.90	45.35	44.65	45.00
3158	NASDAQ	SNY	Wed, Jan 14, 2015	44.71	45.20	44.66	44.80
3157	NASDAQ	SNY	Tue, Jan 13, 2015	45.50	45.66	44.62	45.09
3156	NASDAQ	SNY	Mon, Jan 12, 2015	44.97	45.09	44.26	44.92
3155	NASDAQ	SNY	Fri, Jan 9, 2015	45.15	45.18	44.05	44.55
3154	NASDAQ	SNY	Thu, Jan 8, 2015	45.02	45.79	44.99	45.40
3153	NASDAQ	SNY	Wed, Jan 7, 2015	43.84	44.68	43.78	44.68
3152	NASDAQ	SNY	Tue, Jan 6, 2015	44.15	45.99	43.84	45.11
3151	NASDAQ	SNY	Mon, Jan 5, 2015	44.07	44.28	43.57	44.00
3150	NASDAQ	SNY	Fri, Jan 2, 2015	45.75	46.03	45.18	45.52
3149	NASDAQ	SNY	Wed, Dec 31, 2014	45.80	46.07	45.52	45.61
3148	NASDAQ	SNY	Tue, Dec 30, 2014	46.02	46.16	45.61	45.61
3147	NASDAQ	SNY	Mon, Dec 29, 2014	46.10	46.43	46.08	46.34
3146	NASDAQ	SNY	Fri, Dec 26, 2014	46.20	46.39	46.01	46.15
3145	NASDAQ	SNY	Wed, Dec 24, 2014	45.96	46.35	45.91	46.35
3144	NASDAQ	SNY	Tue, Dec 23, 2014	46.36	46.41	45.66	45.85
3143	NASDAQ	SNY	Mon, Dec 22, 2014	46.25	46.29	45.89	45.96
3142	NASDAQ	SNY	Fri, Dec 19, 2014	46.01	46.40	45.57	46.39
3141	NASDAQ	SNY	Thu, Dec 18, 2014	46.79	46.98	46.48	46.81
3140	NASDAQ	SNY	Wed, Dec 17, 2014	45.54	46.46	45.51	45.98
3139	NASDAQ	SNY	Tue, Dec 16, 2014	44.32	46.08	44.30	45.38
3138	NASDAQ	SNY	Mon, Dec 15, 2014	45.14	45.28	44.24	44.40
3137	NASDAQ	SNY	Fri, Dec 12, 2014	46.01	46.21	45.08	45.16
3136	NASDAQ	SNY	Thu, Dec 11, 2014	46.34	46.85	46.17	46.21
3135	NASDAQ	SNY	Wed, Dec 10, 2014	46.35	46.37	45.76	45.86
3134	NASDAQ	SNY	Tue, Dec 9, 2014	46.10	46.24	45.83	46.24
3133	NASDAQ	SNY	Mon, Dec 8, 2014	46.84	47.00	46.54	46.69
3132	NASDAQ	SNY	Fri, Dec 5, 2014	46.65	46.91	46.46	46.75
3131	NASDAQ	SNY	Thu, Dec 4, 2014	47.37	47.38	46.75	46.75
3130	NASDAQ	SNY	Wed, Dec 3, 2014	48.03	48.23	47.93	48.11
3129	NASDAQ	SNY	Tue, Dec 2, 2014	48.31	48.45	47.91	48.45
3128	NASDAQ	SNY	Mon, Dec 1, 2014	48.89	48.98	48.70	48.73
3127	NASDAQ	SNY	Fri, Nov 28, 2014	48.16	48.48	48.15	48.29
3126	NASDAQ	SNY	Wed, Nov 26, 2014	47.73	48.12	47.71	48.09
3125	NASDAQ	SNY	Tue, Nov 25, 2014	47.49	47.82	47.44	47.65
3124	NASDAQ	SNY	Mon, Nov 24, 2014	47.00	47.31	46.86	47.31
3123	NASDAQ	SNY	Fri, Nov 21, 2014	47.22	47.36	46.81	47.15
3122	NASDAQ	SNY	Thu, Nov 20, 2014	46.65	47.19	46.37	46.57
3121	NASDAQ	SNY	Wed, Nov 19, 2014	48.41	48.43	47.96	48.09
3120	NASDAQ	SNY	Tue, Nov 18, 2014	47.98	48.58	47.96	48.36
3119	NASDAQ	SNY	Mon, Nov 17, 2014	46.87	47.57	46.83	47.54
3118	NASDAQ	SNY	Fri, Nov 14, 2014	46.43	46.81	46.32	46.68
3117	NASDAQ	SNY	Thu, Nov 13, 2014	46.56	46.90	46.53	46.80
3116	NASDAQ	SNY	Wed, Nov 12, 2014	46.52	46.98	46.21	46.56
3115	NASDAQ	SNY	Tue, Nov 11, 2014	46.75	47.16	46.55	47.14
3114	NASDAQ	SNY	Mon, Nov 10, 2014	46.09	46.42	45.96	46.19
3113	NASDAQ	SNY	Fri, Nov 7, 2014	45.17	45.69	45.01	45.69
3112	NASDAQ	SNY	Thu, Nov 6, 2014	45.64	46.02	45.53	45.86
3111	NASDAQ	SNY	Wed, Nov 5, 2014	45.67	45.84	45.40	45.70
3110	NASDAQ	SNY	Tue, Nov 4, 2014	45.68	45.70	45.08	45.49
3109	NASDAQ	SNY	Mon, Nov 3, 2014	45.55	45.78	45.41	45.78
3108	NASDAQ	SNY	Fri, Oct 31, 2014	45.98	46.64	45.98	46.24
3107	NASDAQ	SNY	Thu, Oct 30, 2014	45.49	45.79	45.11	45.70
3106	NASDAQ	SNY	Wed, Oct 29, 2014	45.37	45.72	44.50	45.22
3105	NASDAQ	SNY	Tue, Oct 28, 2014	48.22	48.60	47.15	48.07
3104	NASDAQ	SNY	Mon, Oct 27, 2014	52.78	53.44	52.62	52.82
3103	NASDAQ	SNY	Fri, Oct 24, 2014	53.70	54.02	53.52	54.02
3102	NASDAQ	SNY	Thu, Oct 23, 2014	53.37	53.85	53.21	53.53
3101	NASDAQ	SNY	Wed, Oct 22, 2014	52.88	53.03	52.52	52.63
3100	NASDAQ	SNY	Tue, Oct 21, 2014	51.41	52.32	51.36	52.15
3099	NASDAQ	SNY	Mon, Oct 20, 2014	50.76	51.78	50.72	51.78
3098	NASDAQ	SNY	Fri, Oct 17, 2014	51.34	52.03	51.00	51.80
3097	NASDAQ	SNY	Thu, Oct 16, 2014	50.08	51.11	50.00	50.64
3096	NASDAQ	SNY	Wed, Oct 15, 2014	51.73	51.87	50.50	51.50
3095	NASDAQ	SNY	Tue, Oct 14, 2014	52.55	52.85	52.23	52.25
3094	NASDAQ	SNY	Mon, Oct 13, 2014	52.82	52.99	52.24	52.30
3093	NASDAQ	SNY	Fri, Oct 10, 2014	52.68	52.92	52.35	52.43
3092	NASDAQ	SNY	Thu, Oct 9, 2014	53.57	53.72	52.99	53.08
3091	NASDAQ	SNY	Wed, Oct 8, 2014	53.53	54.48	53.27	54.48
3090	NASDAQ	SNY	Tue, Oct 7, 2014	54.08	54.15	53.75	53.75
3089	NASDAQ	SNY	Mon, Oct 6, 2014	54.92	55.03	54.45	54.85
3088	NASDAQ	SNY	Fri, Oct 3, 2014	54.23	54.75	54.00	54.75
3087	NASDAQ	SNY	Thu, Oct 2, 2014	55.57	55.61	54.45	55.00
3086	NASDAQ	SNY	Wed, Oct 1, 2014	56.39	56.39	55.65	55.88
3085	NASDAQ	SNY	Tue, Sep 30, 2014	56.29	56.78	56.14	56.43
3084	NASDAQ	SNY	Mon, Sep 29, 2014	55.45	55.75	55.35	55.71
3083	NASDAQ	SNY	Fri, Sep 26, 2014	56.13	56.40	55.90	56.09
3082	NASDAQ	SNY	Thu, Sep 25, 2014	56.66	56.69	55.41	55.85
3081	NASDAQ	SNY	Wed, Sep 24, 2014	56.75	57.15	56.36	56.93
3080	NASDAQ	SNY	Tue, Sep 23, 2014	56.28	56.52	55.76	55.76
3079	NASDAQ	SNY	Mon, Sep 22, 2014	57.39	57.42	56.72	57.29
3078	NASDAQ	SNY	Fri, Sep 19, 2014	56.70	57.08	56.66	56.69
3077	NASDAQ	SNY	Thu, Sep 18, 2014	57.16	57.26	56.88	56.98
3076	NASDAQ	SNY	Wed, Sep 17, 2014	56.55	56.90	56.39	56.52
3075	NASDAQ	SNY	Tue, Sep 16, 2014	55.80	56.31	55.79	56.18
3074	NASDAQ	SNY	Mon, Sep 15, 2014	56.19	56.49	56.11	56.11
3073	NASDAQ	SNY	Fri, Sep 12, 2014	56.00	56.49	55.83	56.43
3072	NASDAQ	SNY	Thu, Sep 11, 2014	55.45	55.73	55.30	55.73
3071	NASDAQ	SNY	Wed, Sep 10, 2014	55.57	56.00	55.43	55.84
3070	NASDAQ	SNY	Tue, Sep 9, 2014	55.40	55.85	55.22	55.80
3069	NASDAQ	SNY	Mon, Sep 8, 2014	55.60	55.73	55.21	55.52
3068	NASDAQ	SNY	Fri, Sep 5, 2014	55.31	55.80	55.12	55.76
3067	NASDAQ	SNY	Thu, Sep 4, 2014	55.69	55.95	55.44	55.62
3066	NASDAQ	SNY	Wed, Sep 3, 2014	55.68	55.94	55.52	55.73
3065	NASDAQ	SNY	Tue, Sep 2, 2014	54.81	55.16	54.68	54.97
3064	NASDAQ	SNY	Fri, Aug 29, 2014	54.86	55.03	54.31	54.70
3063	NASDAQ	SNY	Thu, Aug 28, 2014	54.43	54.84	54.33	54.70
3062	NASDAQ	SNY	Wed, Aug 27, 2014	54.80	55.35	54.71	55.21
3061	NASDAQ	SNY	Tue, Aug 26, 2014	54.27	54.95	54.26	54.79
3060	NASDAQ	SNY	Mon, Aug 25, 2014	53.15	53.88	53.04	53.72
3059	NASDAQ	SNY	Fri, Aug 22, 2014	52.79	53.01	52.41	52.68
3058	NASDAQ	SNY	Thu, Aug 21, 2014	53.33	53.74	53.26	53.74
3057	NASDAQ	SNY	Wed, Aug 20, 2014	52.67	52.90	52.45	52.79
3056	NASDAQ	SNY	Tue, Aug 19, 2014	52.99	53.31	52.93	53.29
3055	NASDAQ	SNY	Mon, Aug 18, 2014	53.11	53.44	53.10	53.44
3054	NASDAQ	SNY	Fri, Aug 15, 2014	53.18	53.36	52.10	52.46
3053	NASDAQ	SNY	Thu, Aug 14, 2014	52.55	52.85	52.52	52.85
3052	NASDAQ	SNY	Wed, Aug 13, 2014	52.43	52.58	52.22	52.41
3051	NASDAQ	SNY	Tue, Aug 12, 2014	51.70	52.05	51.63	52.05
3050	NASDAQ	SNY	Mon, Aug 11, 2014	52.22	52.43	52.00	52.09
3049	NASDAQ	SNY	Fri, Aug 8, 2014	51.85	52.32	51.65	52.32
3048	NASDAQ	SNY	Thu, Aug 7, 2014	52.13	52.25	51.28	51.43
3047	NASDAQ	SNY	Wed, Aug 6, 2014	51.99	52.62	51.99	52.50
3046	NASDAQ	SNY	Tue, Aug 5, 2014	53.30	53.36	52.70	52.97
3045	NASDAQ	SNY	Mon, Aug 4, 2014	53.40	53.72	53.10	53.72
3044	NASDAQ	SNY	Fri, Aug 1, 2014	53.23	53.30	52.75	53.19
3043	NASDAQ	SNY	Thu, Jul 31, 2014	53.23	53.45	52.27	52.27
3042	NASDAQ	SNY	Wed, Jul 30, 2014	51.82	52.18	51.42	52.18
3041	NASDAQ	SNY	Tue, Jul 29, 2014	51.81	51.89	51.40	51.40
3040	NASDAQ	SNY	Mon, Jul 28, 2014	51.33	51.46	50.92	51.18
3039	NASDAQ	SNY	Fri, Jul 25, 2014	51.71	51.73	50.83	50.97
3038	NASDAQ	SNY	Thu, Jul 24, 2014	52.05	52.12	51.85	52.03
3037	NASDAQ	SNY	Wed, Jul 23, 2014	52.04	52.09	51.81	51.95
3036	NASDAQ	SNY	Tue, Jul 22, 2014	51.79	52.05	51.61	51.82
3035	NASDAQ	SNY	Mon, Jul 21, 2014	51.32	51.52	51.11	51.47
3034	NASDAQ	SNY	Fri, Jul 18, 2014	51.17	51.68	51.06	51.56
3033	NASDAQ	SNY	Thu, Jul 17, 2014	51.48	51.83	50.74	50.89
3032	NASDAQ	SNY	Wed, Jul 16, 2014	51.86	51.87	51.55	51.85
3031	NASDAQ	SNY	Tue, Jul 15, 2014	51.79	51.86	51.23	51.43
3030	NASDAQ	SNY	Mon, Jul 14, 2014	52.13	52.23	51.81	51.91
3029	NASDAQ	SNY	Fri, Jul 11, 2014	51.45	51.95	51.34	51.63
3028	NASDAQ	SNY	Thu, Jul 10, 2014	51.56	51.85	51.47	51.67
3027	NASDAQ	SNY	Wed, Jul 9, 2014	51.88	52.30	51.74	52.24
3026	NASDAQ	SNY	Tue, Jul 8, 2014	52.22	52.25	51.79	51.80
3025	NASDAQ	SNY	Mon, Jul 7, 2014	52.34	52.76	52.17	52.30
3024	NASDAQ	SNY	Thu, Jul 3, 2014	53.30	53.45	53.19	53.45
3023	NASDAQ	SNY	Wed, Jul 2, 2014	52.84	53.28	52.76	53.20
3022	NASDAQ	SNY	Tue, Jul 1, 2014	53.09	53.47	52.93	53.28
3021	NASDAQ	SNY	Mon, Jun 30, 2014	53.18	53.35	53.00	53.17
3020	NASDAQ	SNY	Fri, Jun 27, 2014	53.03	53.36	52.77	53.31
3019	NASDAQ	SNY	Thu, Jun 26, 2014	53.26	53.30	52.60	52.97
3018	NASDAQ	SNY	Wed, Jun 25, 2014	53.35	53.53	53.19	53.50
3017	NASDAQ	SNY	Tue, Jun 24, 2014	54.12	54.26	53.73	53.78
3016	NASDAQ	SNY	Mon, Jun 23, 2014	54.17	54.35	53.90	54.35
3015	NASDAQ	SNY	Fri, Jun 20, 2014	54.36	54.60	54.30	54.52
3014	NASDAQ	SNY	Thu, Jun 19, 2014	54.24	54.42	54.04	54.40
3013	NASDAQ	SNY	Wed, Jun 18, 2014	54.02	54.04	53.57	53.74
3012	NASDAQ	SNY	Tue, Jun 17, 2014	53.59	54.07	53.56	54.01
3011	NASDAQ	SNY	Mon, Jun 16, 2014	53.82	53.91	53.47	53.84
3010	NASDAQ	SNY	Fri, Jun 13, 2014	53.64	53.95	53.60	53.78
3009	NASDAQ	SNY	Thu, Jun 12, 2014	53.67	53.77	53.50	53.69
3008	NASDAQ	SNY	Wed, Jun 11, 2014	53.72	53.75	53.42	53.60
3007	NASDAQ	SNY	Tue, Jun 10, 2014	53.89	54.11	53.74	53.80
3006	NASDAQ	SNY	Mon, Jun 9, 2014	53.51	53.82	53.44	53.82
3005	NASDAQ	SNY	Fri, Jun 6, 2014	54.00	54.10	53.81	54.10
3004	NASDAQ	SNY	Thu, Jun 5, 2014	53.67	54.00	53.55	54.00
3003	NASDAQ	SNY	Wed, Jun 4, 2014	53.46	53.54	53.27	53.54
3002	NASDAQ	SNY	Tue, Jun 3, 2014	53.14	53.29	53.00	53.29
3001	NASDAQ	SNY	Mon, Jun 2, 2014	53.10	53.19	52.87	53.05
3000	NASDAQ	SNY	Fri, May 30, 2014	53.12	53.60	53.04	53.30
2999	NASDAQ	SNY	Thu, May 29, 2014	53.10	53.28	53.01	53.28
2998	NASDAQ	SNY	Wed, May 28, 2014	52.90	53.12	52.60	52.99
2997	NASDAQ	SNY	Tue, May 27, 2014	53.21	53.31	52.83	53.18
2996	NASDAQ	SNY	Fri, May 23, 2014	52.84	52.96	52.67	52.79
2995	NASDAQ	SNY	Thu, May 22, 2014	52.48	52.95	52.43	52.84
2994	NASDAQ	SNY	Wed, May 21, 2014	52.63	53.09	52.60	53.08
2993	NASDAQ	SNY	Tue, May 20, 2014	52.85	52.99	52.44	52.56
2992	NASDAQ	SNY	Mon, May 19, 2014	52.74	53.00	52.61	53.00
2991	NASDAQ	SNY	Fri, May 16, 2014	52.90	53.10	52.68	53.10
2990	NASDAQ	SNY	Thu, May 15, 2014	52.39	52.76	52.03	52.61
2989	NASDAQ	SNY	Wed, May 14, 2014	53.10	53.28	52.58	52.58
2988	NASDAQ	SNY	Tue, May 13, 2014	52.62	52.65	52.34	52.43
2987	NASDAQ	SNY	Mon, May 12, 2014	52.82	52.87	52.55	52.80
2986	NASDAQ	SNY	Fri, May 9, 2014	52.36	52.47	51.98	51.98
2985	NASDAQ	SNY	Thu, May 8, 2014	52.80	53.01	52.53	52.66
2984	NASDAQ	SNY	Wed, May 7, 2014	52.66	53.37	52.35	53.10
2983	NASDAQ	SNY	Tue, May 6, 2014	54.40	54.57	54.18	54.36
2982	NASDAQ	SNY	Mon, May 5, 2014	53.65	54.64	53.58	54.54
2981	NASDAQ	SNY	Fri, May 2, 2014	53.75	54.20	53.66	54.03
2980	NASDAQ	SNY	Thu, May 1, 2014	54.10	54.45	53.99	54.41
2979	NASDAQ	SNY	Wed, Apr 30, 2014	54.23	54.23	53.80	53.80
2978	NASDAQ	SNY	Tue, Apr 29, 2014	53.00	53.48	52.85	53.33
2977	NASDAQ	SNY	Mon, Apr 28, 2014	53.67	53.82	53.01	53.75
2976	NASDAQ	SNY	Fri, Apr 25, 2014	53.00	53.02	52.50	52.83
2975	NASDAQ	SNY	Thu, Apr 24, 2014	53.19	53.20	52.67	52.72
2974	NASDAQ	SNY	Wed, Apr 23, 2014	53.47	53.51	53.12	53.17
2973	NASDAQ	SNY	Tue, Apr 22, 2014	53.25	53.49	52.91	53.39
2972	NASDAQ	SNY	Mon, Apr 21, 2014	52.54	52.54	52.22	52.34
2971	NASDAQ	SNY	Thu, Apr 17, 2014	51.95	52.50	51.79	52.34
2970	NASDAQ	SNY	Wed, Apr 16, 2014	51.76	51.87	51.40	51.67
2969	NASDAQ	SNY	Tue, Apr 15, 2014	51.61	51.65	50.84	51.54
2968	NASDAQ	SNY	Mon, Apr 14, 2014	51.65	51.84	51.37	51.71
2967	NASDAQ	SNY	Fri, Apr 11, 2014	51.42	51.79	51.09	51.23
2966	NASDAQ	SNY	Thu, Apr 10, 2014	52.98	52.99	51.77	51.79
2965	NASDAQ	SNY	Wed, Apr 9, 2014	52.76	53.00	52.39	53.00
2964	NASDAQ	SNY	Tue, Apr 8, 2014	52.23	52.73	52.18	52.50
2963	NASDAQ	SNY	Mon, Apr 7, 2014	51.89	51.93	51.28	51.82
2962	NASDAQ	SNY	Fri, Apr 4, 2014	51.88	52.11	51.23	51.23
2961	NASDAQ	SNY	Thu, Apr 3, 2014	52.09	52.22	51.81	52.04
2960	NASDAQ	SNY	Wed, Apr 2, 2014	51.67	52.04	51.64	52.02
2959	NASDAQ	SNY	Tue, Apr 1, 2014	51.80	52.00	51.68	51.84
2958	NASDAQ	SNY	Mon, Mar 31, 2014	52.58	52.74	52.16	52.28
2957	NASDAQ	SNY	Fri, Mar 28, 2014	52.12	52.25	51.90	51.98
2956	NASDAQ	SNY	Thu, Mar 27, 2014	51.58	51.88	51.42	51.75
2955	NASDAQ	SNY	Wed, Mar 26, 2014	52.20	52.38	51.88	52.00
2954	NASDAQ	SNY	Tue, Mar 25, 2014	51.69	52.30	51.62	52.08
2953	NASDAQ	SNY	Mon, Mar 24, 2014	51.36	51.41	50.50	51.10
2952	NASDAQ	SNY	Fri, Mar 21, 2014	51.22	51.70	50.74	50.74
2951	NASDAQ	SNY	Thu, Mar 20, 2014	49.84	50.53	49.82	50.26
2950	NASDAQ	SNY	Wed, Mar 19, 2014	50.69	51.12	50.21	50.46
2949	NASDAQ	SNY	Tue, Mar 18, 2014	50.43	50.68	50.21	50.41
2948	NASDAQ	SNY	Mon, Mar 17, 2014	50.22	50.50	50.07	50.07
2947	NASDAQ	SNY	Fri, Mar 14, 2014	49.79	50.02	49.40	49.70
2946	NASDAQ	SNY	Thu, Mar 13, 2014	50.81	50.89	49.38	49.71
2945	NASDAQ	SNY	Wed, Mar 12, 2014	50.63	50.91	50.48	50.79
2944	NASDAQ	SNY	Tue, Mar 11, 2014	51.83	51.94	51.13	51.19
2943	NASDAQ	SNY	Mon, Mar 10, 2014	52.60	52.76	52.08	52.27
2942	NASDAQ	SNY	Fri, Mar 7, 2014	52.38	52.38	51.62	51.93
2941	NASDAQ	SNY	Thu, Mar 6, 2014	52.40	52.56	52.18	52.54
2940	NASDAQ	SNY	Wed, Mar 5, 2014	51.81	52.04	51.71	51.80
2939	NASDAQ	SNY	Tue, Mar 4, 2014	52.19	52.25	51.75	51.99
2938	NASDAQ	SNY	Mon, Mar 3, 2014	51.84	51.84	50.38	50.77
2937	NASDAQ	SNY	Fri, Feb 28, 2014	51.77	52.21	51.49	51.84
2936	NASDAQ	SNY	Thu, Feb 27, 2014	51.37	51.58	51.30	51.58
2935	NASDAQ	SNY	Wed, Feb 26, 2014	51.42	51.72	51.28	51.46
2934	NASDAQ	SNY	Tue, Feb 25, 2014	50.95	51.37	50.79	51.30
2933	NASDAQ	SNY	Mon, Feb 24, 2014	50.80	51.58	50.75	51.35
2932	NASDAQ	SNY	Fri, Feb 21, 2014	50.59	50.93	50.53	50.69
2931	NASDAQ	SNY	Thu, Feb 20, 2014	50.26	50.76	50.08	50.57
2930	NASDAQ	SNY	Wed, Feb 19, 2014	50.60	50.76	50.37	50.42
2929	NASDAQ	SNY	Tue, Feb 18, 2014	50.54	50.70	50.27	50.43
2928	NASDAQ	SNY	Fri, Feb 14, 2014	49.85	50.48	49.74	50.42
2927	NASDAQ	SNY	Thu, Feb 13, 2014	49.15	49.61	49.11	49.49
2926	NASDAQ	SNY	Wed, Feb 12, 2014	49.23	49.58	49.14	49.16
2925	NASDAQ	SNY	Tue, Feb 11, 2014	48.81	49.44	48.72	49.44
2924	NASDAQ	SNY	Mon, Feb 10, 2014	49.31	49.35	47.65	48.11
2923	NASDAQ	SNY	Fri, Feb 7, 2014	47.84	48.67	47.72	48.43
2922	NASDAQ	SNY	Thu, Feb 6, 2014	47.08	47.77	47.06	47.77
2921	NASDAQ	SNY	Wed, Feb 5, 2014	48.36	48.51	48.12	48.29
2920	NASDAQ	SNY	Tue, Feb 4, 2014	48.52	48.69	48.28	48.58
2919	NASDAQ	SNY	Mon, Feb 3, 2014	49.39	49.42	48.50	48.50
2918	NASDAQ	SNY	Fri, Jan 31, 2014	48.72	49.44	48.68	48.90
2917	NASDAQ	SNY	Thu, Jan 30, 2014	49.99	50.36	49.53	50.18
2916	NASDAQ	SNY	Wed, Jan 29, 2014	48.39	49.14	48.26	48.92
2915	NASDAQ	SNY	Tue, Jan 28, 2014	49.40	49.55	49.19	49.40
2914	NASDAQ	SNY	Mon, Jan 27, 2014	49.59	49.65	49.00	49.30
2913	NASDAQ	SNY	Fri, Jan 24, 2014	50.16	50.24	49.01	49.22
2912	NASDAQ	SNY	Thu, Jan 23, 2014	51.86	51.88	50.62	50.79
2911	NASDAQ	SNY	Wed, Jan 22, 2014	51.53	51.84	51.43	51.53
2910	NASDAQ	SNY	Tue, Jan 21, 2014	51.39	51.64	51.13	51.63
2909	NASDAQ	SNY	Fri, Jan 17, 2014	51.13	51.40	50.83	50.83
2908	NASDAQ	SNY	Thu, Jan 16, 2014	51.12	51.35	50.93	51.18
2907	NASDAQ	SNY	Wed, Jan 15, 2014	50.77	51.29	50.63	51.13
2906	NASDAQ	SNY	Tue, Jan 14, 2014	50.60	51.01	50.43	50.76
2905	NASDAQ	SNY	Mon, Jan 13, 2014	49.88	50.27	49.79	50.03
2904	NASDAQ	SNY	Fri, Jan 10, 2014	50.53	50.81	50.37	50.81
2903	NASDAQ	SNY	Thu, Jan 9, 2014	50.99	51.06	50.48	50.82
2902	NASDAQ	SNY	Wed, Jan 8, 2014	51.28	51.33	50.94	51.08
2901	NASDAQ	SNY	Tue, Jan 7, 2014	51.67	51.99	51.55	51.91
2900	NASDAQ	SNY	Mon, Jan 6, 2014	52.07	52.31	51.97	51.99
2899	NASDAQ	SNY	Fri, Jan 3, 2014	51.75	52.17	51.66	52.04
2898	NASDAQ	SNY	Thu, Jan 2, 2014	51.87	51.92	51.37	51.75
2897	NASDAQ	SNY	Tue, Dec 31, 2013	53.22	53.63	53.13	53.63
2896	NASDAQ	SNY	Mon, Dec 30, 2013	52.45	53.04	52.34	52.89
2895	NASDAQ	SNY	Fri, Dec 27, 2013	52.61	52.92	52.48	52.80
2894	NASDAQ	SNY	Thu, Dec 26, 2013	52.09	52.29	51.87	52.24
2893	NASDAQ	SNY	Tue, Dec 24, 2013	51.56	51.89	51.53	51.68
2892	NASDAQ	SNY	Mon, Dec 23, 2013	51.38	51.96	51.16	51.96
2891	NASDAQ	SNY	Fri, Dec 20, 2013	51.26	51.84	51.22	51.84
2890	NASDAQ	SNY	Thu, Dec 19, 2013	50.94	51.53	50.82	51.53
2889	NASDAQ	SNY	Wed, Dec 18, 2013	50.38	51.12	49.86	50.86
2888	NASDAQ	SNY	Tue, Dec 17, 2013	49.99	50.24	49.74	50.17
2887	NASDAQ	SNY	Mon, Dec 16, 2013	50.35	50.65	50.18	50.59
2886	NASDAQ	SNY	Fri, Dec 13, 2013	49.68	49.72	49.29	49.70
2885	NASDAQ	SNY	Thu, Dec 12, 2013	50.34	50.65	50.00	50.11
2884	NASDAQ	SNY	Wed, Dec 11, 2013	50.82	50.92	50.04	50.13
2883	NASDAQ	SNY	Tue, Dec 10, 2013	50.72	50.72	50.07	50.07
2882	NASDAQ	SNY	Mon, Dec 9, 2013	50.70	50.78	50.51	50.68
2881	NASDAQ	SNY	Fri, Dec 6, 2013	50.63	51.32	50.63	51.07
2880	NASDAQ	SNY	Thu, Dec 5, 2013	50.74	51.06	50.56	50.67
2879	NASDAQ	SNY	Wed, Dec 4, 2013	50.27	50.96	50.14	50.91
2878	NASDAQ	SNY	Tue, Dec 3, 2013	51.43	51.57	50.66	50.70
2877	NASDAQ	SNY	Mon, Dec 2, 2013	52.18	52.34	51.71	52.00
2876	NASDAQ	SNY	Fri, Nov 29, 2013	53.19	53.23	52.83	52.83
2875	NASDAQ	SNY	Wed, Nov 27, 2013	53.22	53.22	52.57	52.64
2874	NASDAQ	SNY	Tue, Nov 26, 2013	53.14	53.14	52.68	52.93
2873	NASDAQ	SNY	Mon, Nov 25, 2013	52.95	53.02	52.65	52.76
2872	NASDAQ	SNY	Fri, Nov 22, 2013	53.03	53.05	52.61	52.99
2871	NASDAQ	SNY	Thu, Nov 21, 2013	52.97	52.99	52.46	52.59
2870	NASDAQ	SNY	Wed, Nov 20, 2013	53.38	53.67	52.66	52.92
2869	NASDAQ	SNY	Tue, Nov 19, 2013	53.37	53.51	53.15	53.28
2868	NASDAQ	SNY	Mon, Nov 18, 2013	54.40	54.49	53.91	54.00
2867	NASDAQ	SNY	Fri, Nov 15, 2013	53.64	54.05	53.51	53.96
2866	NASDAQ	SNY	Thu, Nov 14, 2013	52.68	53.30	52.63	53.05
2865	NASDAQ	SNY	Wed, Nov 13, 2013	52.13	52.99	52.12	52.99
2864	NASDAQ	SNY	Tue, Nov 12, 2013	52.79	52.94	52.60	52.81
2863	NASDAQ	SNY	Mon, Nov 11, 2013	52.63	52.98	52.51	52.72
2862	NASDAQ	SNY	Fri, Nov 8, 2013	51.48	52.45	51.48	52.45
2861	NASDAQ	SNY	Thu, Nov 7, 2013	53.37	53.39	52.19	52.19
2860	NASDAQ	SNY	Wed, Nov 6, 2013	53.60	53.80	53.40	53.40
2859	NASDAQ	SNY	Tue, Nov 5, 2013	52.39	52.79	52.16	52.75
2858	NASDAQ	SNY	Mon, Nov 4, 2013	52.75	52.96	52.59	52.88
2857	NASDAQ	SNY	Fri, Nov 1, 2013	52.72	52.76	52.20	52.69
2856	NASDAQ	SNY	Thu, Oct 31, 2013	53.73	53.94	53.26	53.48
2855	NASDAQ	SNY	Wed, Oct 30, 2013	53.07	53.81	52.81	52.81
2854	NASDAQ	SNY	Tue, Oct 29, 2013	52.08	52.15	51.79	51.92
2853	NASDAQ	SNY	Mon, Oct 28, 2013	51.92	52.15	51.80	52.09
2852	NASDAQ	SNY	Fri, Oct 25, 2013	52.05	52.24	51.70	52.24
2851	NASDAQ	SNY	Thu, Oct 24, 2013	51.53	51.72	51.35	51.56
2850	NASDAQ	SNY	Wed, Oct 23, 2013	50.96	51.35	50.95	51.24
2849	NASDAQ	SNY	Tue, Oct 22, 2013	51.36	51.68	51.20	51.35
2848	NASDAQ	SNY	Mon, Oct 21, 2013	50.38	50.62	50.30	50.61
2847	NASDAQ	SNY	Fri, Oct 18, 2013	49.94	50.37	49.79	50.25
2846	NASDAQ	SNY	Thu, Oct 17, 2013	49.80	50.16	49.68	50.13
2845	NASDAQ	SNY	Wed, Oct 16, 2013	49.19	49.56	49.02	49.29
2844	NASDAQ	SNY	Tue, Oct 15, 2013	49.54	49.68	49.29	49.29
2843	NASDAQ	SNY	Mon, Oct 14, 2013	49.65	50.10	49.60	50.10
2842	NASDAQ	SNY	Fri, Oct 11, 2013	49.71	49.99	49.67	49.99
2841	NASDAQ	SNY	Thu, Oct 10, 2013	49.22	49.49	49.12	49.42
2840	NASDAQ	SNY	Wed, Oct 9, 2013	49.10	49.12	48.43	48.75
2839	NASDAQ	SNY	Tue, Oct 8, 2013	50.40	50.44	49.52	49.52
2838	NASDAQ	SNY	Mon, Oct 7, 2013	50.57	50.81	50.47	50.57
2837	NASDAQ	SNY	Fri, Oct 4, 2013	50.57	50.81	50.49	50.50
2836	NASDAQ	SNY	Thu, Oct 3, 2013	50.63	50.91	50.33	50.41
2835	NASDAQ	SNY	Wed, Oct 2, 2013	50.76	50.81	50.34	50.66
2834	NASDAQ	SNY	Tue, Oct 1, 2013	50.90	51.21	50.78	51.17
2833	NASDAQ	SNY	Mon, Sep 30, 2013	50.65	50.73	50.36	50.63
2832	NASDAQ	SNY	Fri, Sep 27, 2013	50.64	50.93	50.49	50.74
2831	NASDAQ	SNY	Thu, Sep 26, 2013	50.69	50.76	50.09	50.20
2830	NASDAQ	SNY	Wed, Sep 25, 2013	50.36	50.71	50.32	50.32
2829	NASDAQ	SNY	Tue, Sep 24, 2013	50.56	50.73	50.05	50.54
2828	NASDAQ	SNY	Mon, Sep 23, 2013	50.87	50.90	50.34	50.44
2827	NASDAQ	SNY	Fri, Sep 20, 2013	51.36	51.50	51.01	51.05
2826	NASDAQ	SNY	Thu, Sep 19, 2013	50.68	50.96	50.50	50.84
2825	NASDAQ	SNY	Wed, Sep 18, 2013	48.83	50.45	48.82	50.42
2824	NASDAQ	SNY	Tue, Sep 17, 2013	48.79	49.26	48.78	49.26
2823	NASDAQ	SNY	Mon, Sep 16, 2013	48.44	48.48	47.95	47.95
2822	NASDAQ	SNY	Fri, Sep 13, 2013	47.93	48.20	47.72	47.96
2821	NASDAQ	SNY	Thu, Sep 12, 2013	48.29	48.39	47.88	47.96
2820	NASDAQ	SNY	Wed, Sep 11, 2013	49.17	49.42	49.04	49.21
2819	NASDAQ	SNY	Tue, Sep 10, 2013	48.96	49.06	48.77	49.00
2818	NASDAQ	SNY	Mon, Sep 9, 2013	48.09	48.52	47.93	48.20
2817	NASDAQ	SNY	Fri, Sep 6, 2013	48.24	48.90	47.92	48.76
2816	NASDAQ	SNY	Thu, Sep 5, 2013	47.66	48.13	47.57	47.85
2815	NASDAQ	SNY	Wed, Sep 4, 2013	47.06	48.04	47.01	47.94
2814	NASDAQ	SNY	Tue, Sep 3, 2013	48.26	48.35	46.95	47.64
2813	NASDAQ	SNY	Fri, Aug 30, 2013	48.72	48.72	47.75	47.78
2812	NASDAQ	SNY	Thu, Aug 29, 2013	48.68	49.25	48.62	49.14
2811	NASDAQ	SNY	Wed, Aug 28, 2013	49.35	49.40	48.87	49.02
2810	NASDAQ	SNY	Tue, Aug 27, 2013	50.23	50.60	49.55	49.55
2809	NASDAQ	SNY	Mon, Aug 26, 2013	51.01	51.42	50.75	50.80
2808	NASDAQ	SNY	Fri, Aug 23, 2013	50.05	50.50	49.86	50.50
2807	NASDAQ	SNY	Thu, Aug 22, 2013	50.64	50.69	50.13	50.25
2806	NASDAQ	SNY	Wed, Aug 21, 2013	51.23	51.35	50.19	50.19
2805	NASDAQ	SNY	Tue, Aug 20, 2013	51.98	52.05	51.63	51.75
2804	NASDAQ	SNY	Mon, Aug 19, 2013	51.84	51.90	51.47	51.60
2803	NASDAQ	SNY	Fri, Aug 16, 2013	51.85	51.85	51.49	51.73
2802	NASDAQ	SNY	Thu, Aug 15, 2013	51.25	51.70	50.76	51.53
2801	NASDAQ	SNY	Wed, Aug 14, 2013	51.77	52.08	51.72	51.88
2800	NASDAQ	SNY	Tue, Aug 13, 2013	51.63	52.24	51.50	52.24
2799	NASDAQ	SNY	Mon, Aug 12, 2013	51.50	51.89	51.50	51.79
2798	NASDAQ	SNY	Fri, Aug 9, 2013	52.59	52.86	52.49	52.81
2797	NASDAQ	SNY	Thu, Aug 8, 2013	52.90	52.99	52.41	52.79
2796	NASDAQ	SNY	Wed, Aug 7, 2013	52.07	52.54	51.91	52.28
2795	NASDAQ	SNY	Tue, Aug 6, 2013	52.02	52.15	51.55	51.81
2794	NASDAQ	SNY	Mon, Aug 5, 2013	50.73	51.17	50.59	51.02
2793	NASDAQ	SNY	Fri, Aug 2, 2013	50.62	51.15	50.61	51.15
2792	NASDAQ	SNY	Thu, Aug 1, 2013	50.72	51.15	50.45	51.05
2791	NASDAQ	SNY	Wed, Jul 31, 2013	53.06	53.53	51.48	51.48
2790	NASDAQ	SNY	Tue, Jul 30, 2013	53.35	53.45	52.80	52.80
2789	NASDAQ	SNY	Mon, Jul 29, 2013	52.86	52.98	52.58	52.58
2788	NASDAQ	SNY	Fri, Jul 26, 2013	53.02	53.36	52.76	53.03
2787	NASDAQ	SNY	Thu, Jul 25, 2013	52.73	53.24	52.56	53.24
2786	NASDAQ	SNY	Wed, Jul 24, 2013	53.00	53.03	52.54	52.85
2785	NASDAQ	SNY	Tue, Jul 23, 2013	52.86	53.00	52.60	52.71
2784	NASDAQ	SNY	Mon, Jul 22, 2013	52.80	53.17	52.77	53.17
2783	NASDAQ	SNY	Fri, Jul 19, 2013	52.00	52.56	51.94	52.34
2782	NASDAQ	SNY	Thu, Jul 18, 2013	52.31	53.08	52.23	53.08
2781	NASDAQ	SNY	Wed, Jul 17, 2013	52.24	52.38	51.75	52.20
2780	NASDAQ	SNY	Tue, Jul 16, 2013	52.02	52.05	51.66	51.90
2779	NASDAQ	SNY	Mon, Jul 15, 2013	52.64	52.73	52.20	52.45
2778	NASDAQ	SNY	Fri, Jul 12, 2013	52.13	52.40	51.78	52.40
2777	NASDAQ	SNY	Thu, Jul 11, 2013	52.15	52.56	51.71	52.52
2776	NASDAQ	SNY	Wed, Jul 10, 2013	50.89	51.05	50.66	50.99
2775	NASDAQ	SNY	Tue, Jul 9, 2013	51.84	51.89	51.22	51.28
2774	NASDAQ	SNY	Mon, Jul 8, 2013	51.84	52.09	51.48	51.68
2773	NASDAQ	SNY	Fri, Jul 5, 2013	51.65	51.84	50.67	51.07
2772	NASDAQ	SNY	Wed, Jul 3, 2013	50.44	50.64	50.08	50.49
2771	NASDAQ	SNY	Tue, Jul 2, 2013	51.21	51.59	50.83	50.89
2770	NASDAQ	SNY	Mon, Jul 1, 2013	52.08	52.22	51.66	51.66
2769	NASDAQ	SNY	Fri, Jun 28, 2013	51.96	52.21	51.46	51.51
2768	NASDAQ	SNY	Thu, Jun 27, 2013	52.06	52.68	51.82	51.82
2767	NASDAQ	SNY	Wed, Jun 26, 2013	51.33	51.80	51.12	51.80
2766	NASDAQ	SNY	Tue, Jun 25, 2013	49.86	49.99	49.33	49.77
2765	NASDAQ	SNY	Mon, Jun 24, 2013	49.82	50.49	49.75	50.16
2764	NASDAQ	SNY	Fri, Jun 21, 2013	51.36	51.61	50.79	51.35
2763	NASDAQ	SNY	Thu, Jun 20, 2013	51.95	52.04	50.78	50.90
2762	NASDAQ	SNY	Wed, Jun 19, 2013	54.45	54.67	53.30	53.40
2761	NASDAQ	SNY	Tue, Jun 18, 2013	54.51	54.69	54.30	54.56
2760	NASDAQ	SNY	Mon, Jun 17, 2013	55.19	55.47	54.89	55.02
2759	NASDAQ	SNY	Fri, Jun 14, 2013	53.81	54.10	53.47	53.74
2758	NASDAQ	SNY	Thu, Jun 13, 2013	53.21	53.99	53.06	53.99
2757	NASDAQ	SNY	Wed, Jun 12, 2013	54.10	54.23	53.44	53.52
2756	NASDAQ	SNY	Tue, Jun 11, 2013	52.73	53.31	52.65	52.99
2755	NASDAQ	SNY	Mon, Jun 10, 2013	53.50	53.59	53.17	53.29
2754	NASDAQ	SNY	Fri, Jun 7, 2013	52.88	53.86	52.75	53.37
2753	NASDAQ	SNY	Thu, Jun 6, 2013	52.58	53.19	52.37	52.99
2752	NASDAQ	SNY	Wed, Jun 5, 2013	52.87	53.00	52.40	52.63
2751	NASDAQ	SNY	Tue, Jun 4, 2013	53.18	53.62	52.92	53.50
2750	NASDAQ	SNY	Mon, Jun 3, 2013	53.23	53.45	52.51	53.22
2749	NASDAQ	SNY	Fri, May 31, 2013	53.96	54.19	53.09	53.09
2748	NASDAQ	SNY	Thu, May 30, 2013	54.66	55.06	54.58	54.58
2747	NASDAQ	SNY	Wed, May 29, 2013	54.88	54.90	53.91	54.37
2746	NASDAQ	SNY	Tue, May 28, 2013	55.62	55.94	55.42	55.42
2745	NASDAQ	SNY	Fri, May 24, 2013	54.80	54.88	54.36	54.86
2744	NASDAQ	SNY	Thu, May 23, 2013	54.36	55.15	54.25	54.56
2743	NASDAQ	SNY	Wed, May 22, 2013	55.06	55.86	54.74	55.05
2742	NASDAQ	SNY	Tue, May 21, 2013	54.32	55.05	54.19	55.05
2741	NASDAQ	SNY	Mon, May 20, 2013	54.14	54.40	53.84	53.84
2740	NASDAQ	SNY	Fri, May 17, 2013	54.05	54.68	54.03	54.50
2739	NASDAQ	SNY	Thu, May 16, 2013	54.50	54.98	54.09	54.21
2738	NASDAQ	SNY	Wed, May 15, 2013	54.04	54.72	53.97	54.48
2737	NASDAQ	SNY	Tue, May 14, 2013	54.84	55.10	54.72	54.78
2736	NASDAQ	SNY	Mon, May 13, 2013	54.67	55.11	54.56	54.83
2735	NASDAQ	SNY	Fri, May 10, 2013	55.04	55.16	54.71	54.96
2734	NASDAQ	SNY	Thu, May 9, 2013	54.31	54.60	54.20	54.30
2733	NASDAQ	SNY	Wed, May 8, 2013	54.78	55.08	54.61	54.79
2732	NASDAQ	SNY	Tue, May 7, 2013	53.93	53.96	53.42	53.63
2731	NASDAQ	SNY	Mon, May 6, 2013	53.55	53.70	52.98	53.04
2730	NASDAQ	SNY	Fri, May 3, 2013	55.32	55.77	55.22	55.64
2729	NASDAQ	SNY	Thu, May 2, 2013	53.41	55.00	53.39	55.00
2728	NASDAQ	SNY	Wed, May 1, 2013	53.21	53.57	52.69	52.87
2727	NASDAQ	SNY	Tue, Apr 30, 2013	54.34	54.61	53.35	53.35
2726	NASDAQ	SNY	Mon, Apr 29, 2013	54.44	54.73	53.98	54.50
2725	NASDAQ	SNY	Fri, Apr 26, 2013	53.81	53.90	53.34	53.36
2724	NASDAQ	SNY	Thu, Apr 25, 2013	53.96	54.13	53.26	53.29
2723	NASDAQ	SNY	Wed, Apr 24, 2013	54.87	54.98	54.49	54.74
2722	NASDAQ	SNY	Tue, Apr 23, 2013	53.90	54.55	53.86	54.28
2721	NASDAQ	SNY	Mon, Apr 22, 2013	52.53	52.85	51.99	52.75
2720	NASDAQ	SNY	Fri, Apr 19, 2013	52.54	53.00	52.41	52.96
2719	NASDAQ	SNY	Thu, Apr 18, 2013	52.64	52.73	52.16	52.55
2718	NASDAQ	SNY	Wed, Apr 17, 2013	53.29	53.35	51.94	52.44
2717	NASDAQ	SNY	Tue, Apr 16, 2013	54.18	54.48	53.93	54.37
2716	NASDAQ	SNY	Mon, Apr 15, 2013	53.38	53.90	53.32	53.82
2715	NASDAQ	SNY	Fri, Apr 12, 2013	52.15	52.43	51.75	52.43
2714	NASDAQ	SNY	Thu, Apr 11, 2013	52.39	52.99	52.22	52.62
2713	NASDAQ	SNY	Wed, Apr 10, 2013	51.72	52.26	51.67	52.24
2712	NASDAQ	SNY	Tue, Apr 9, 2013	51.46	51.67	50.97	51.55
2711	NASDAQ	SNY	Mon, Apr 8, 2013	51.18	51.18	50.60	51.00
2710	NASDAQ	SNY	Fri, Apr 5, 2013	50.03	50.89	49.96	50.66
2709	NASDAQ	SNY	Thu, Apr 4, 2013	50.78	51.32	50.65	51.32
2708	NASDAQ	SNY	Wed, Apr 3, 2013	51.73	52.09	51.39	51.65
2707	NASDAQ	SNY	Tue, Apr 2, 2013	51.37	52.06	51.25	51.96
2706	NASDAQ	SNY	Mon, Apr 1, 2013	51.05	51.28	50.89	50.96
2705	NASDAQ	SNY	Thu, Mar 28, 2013	50.52	51.29	50.45	51.08
2704	NASDAQ	SNY	Wed, Mar 27, 2013	49.36	50.19	49.36	50.15
2703	NASDAQ	SNY	Tue, Mar 26, 2013	50.51	50.73	50.28	50.54
2702	NASDAQ	SNY	Mon, Mar 25, 2013	50.25	50.52	49.40	50.00
2701	NASDAQ	SNY	Fri, Mar 22, 2013	50.28	50.82	50.22	50.69
2700	NASDAQ	SNY	Thu, Mar 21, 2013	49.53	50.22	49.45	49.96
2699	NASDAQ	SNY	Wed, Mar 20, 2013	50.31	50.93	50.22	50.73
2698	NASDAQ	SNY	Tue, Mar 19, 2013	49.24	49.46	48.65	49.23
2697	NASDAQ	SNY	Mon, Mar 18, 2013	48.57	49.43	48.48	49.04
2696	NASDAQ	SNY	Fri, Mar 15, 2013	49.39	49.95	49.32	49.95
2695	NASDAQ	SNY	Thu, Mar 14, 2013	48.89	49.34	48.74	49.30
2694	NASDAQ	SNY	Wed, Mar 13, 2013	48.82	49.08	48.44	49.07
2693	NASDAQ	SNY	Tue, Mar 12, 2013	48.90	49.30	48.65	48.99
2692	NASDAQ	SNY	Mon, Mar 11, 2013	49.00	49.34	48.89	49.09
2691	NASDAQ	SNY	Fri, Mar 8, 2013	49.27	49.46	48.86	49.41
2690	NASDAQ	SNY	Thu, Mar 7, 2013	48.80	49.30	48.78	49.09
2689	NASDAQ	SNY	Wed, Mar 6, 2013	48.49	48.54	48.04	48.29
2688	NASDAQ	SNY	Tue, Mar 5, 2013	48.25	48.75	48.22	48.41
2687	NASDAQ	SNY	Mon, Mar 4, 2013	47.29	47.70	47.19	47.64
2686	NASDAQ	SNY	Fri, Mar 1, 2013	46.85	47.20	46.51	46.95
2685	NASDAQ	SNY	Thu, Feb 28, 2013	46.65	47.52	46.56	47.21
2684	NASDAQ	SNY	Wed, Feb 27, 2013	46.27	47.02	46.16	46.94
2683	NASDAQ	SNY	Tue, Feb 26, 2013	47.06	47.31	46.24	46.28
2682	NASDAQ	SNY	Mon, Feb 25, 2013	48.99	49.02	46.63	46.68
2681	NASDAQ	SNY	Fri, Feb 22, 2013	47.64	48.43	47.46	48.28
2680	NASDAQ	SNY	Thu, Feb 21, 2013	47.47	47.62	46.97	47.33
2679	NASDAQ	SNY	Wed, Feb 20, 2013	49.37	49.51	48.85	48.85
2678	NASDAQ	SNY	Tue, Feb 19, 2013	49.14	49.70	49.04	49.69
2677	NASDAQ	SNY	Fri, Feb 15, 2013	48.53	48.61	47.98	48.02
2676	NASDAQ	SNY	Thu, Feb 14, 2013	48.36	48.66	48.17	48.26
2675	NASDAQ	SNY	Wed, Feb 13, 2013	49.00	49.53	49.00	49.53
2674	NASDAQ	SNY	Tue, Feb 12, 2013	48.16	48.95	48.08	48.82
2673	NASDAQ	SNY	Mon, Feb 11, 2013	48.27	48.27	47.41	48.01
2672	NASDAQ	SNY	Fri, Feb 8, 2013	45.53	47.30	45.45	46.52
2671	NASDAQ	SNY	Thu, Feb 7, 2013	45.12	45.35	44.50	45.30
2670	NASDAQ	SNY	Wed, Feb 6, 2013	46.71	47.36	46.56	47.34
2669	NASDAQ	SNY	Tue, Feb 5, 2013	48.05	48.26	47.67	47.79
2668	NASDAQ	SNY	Mon, Feb 4, 2013	48.29	48.34	47.03	47.30
2667	NASDAQ	SNY	Fri, Feb 1, 2013	49.08	49.45	48.89	49.29
2666	NASDAQ	SNY	Thu, Jan 31, 2013	48.77	49.10	48.49	48.68
2665	NASDAQ	SNY	Wed, Jan 30, 2013	49.23	49.56	49.05	49.06
2664	NASDAQ	SNY	Tue, Jan 29, 2013	48.70	48.93	48.59	48.80
2663	NASDAQ	SNY	Mon, Jan 28, 2013	49.45	49.45	48.81	48.92
2662	NASDAQ	SNY	Fri, Jan 25, 2013	49.03	49.28	48.78	49.28
2661	NASDAQ	SNY	Thu, Jan 24, 2013	48.26	48.65	48.18	48.50
2660	NASDAQ	SNY	Wed, Jan 23, 2013	47.83	48.12	47.74	48.03
2659	NASDAQ	SNY	Tue, Jan 22, 2013	47.91	47.91	47.43	47.67
2658	NASDAQ	SNY	Fri, Jan 18, 2013	48.18	48.35	47.68	47.73
2657	NASDAQ	SNY	Thu, Jan 17, 2013	48.69	49.14	48.45	49.04
2656	NASDAQ	SNY	Wed, Jan 16, 2013	48.31	48.39	47.99	47.99
2655	NASDAQ	SNY	Tue, Jan 15, 2013	48.09	48.27	47.62	47.90
2654	NASDAQ	SNY	Mon, Jan 14, 2013	48.81	48.88	48.50	48.69
2653	NASDAQ	SNY	Fri, Jan 11, 2013	49.00	49.28	48.75	48.87
2652	NASDAQ	SNY	Thu, Jan 10, 2013	48.40	48.72	48.23	48.45
2651	NASDAQ	SNY	Wed, Jan 9, 2013	47.97	48.43	47.96	48.07
2650	NASDAQ	SNY	Tue, Jan 8, 2013	48.33	48.65	48.24	48.58
2649	NASDAQ	SNY	Mon, Jan 7, 2013	47.69	48.14	47.62	48.05
2648	NASDAQ	SNY	Fri, Jan 4, 2013	47.67	48.29	47.65	48.03
2647	NASDAQ	SNY	Thu, Jan 3, 2013	47.75	47.98	47.61	47.71
2646	NASDAQ	SNY	Wed, Jan 2, 2013	48.01	48.10	47.57	47.92
2645	NASDAQ	SNY	Mon, Dec 31, 2012	46.93	47.54	46.85	47.38
2644	NASDAQ	SNY	Fri, Dec 28, 2012	46.96	47.08	46.47	46.68
2643	NASDAQ	SNY	Thu, Dec 27, 2012	47.74	47.97	47.15	47.51
2642	NASDAQ	SNY	Wed, Dec 26, 2012	47.39	47.60	47.19	47.32
2641	NASDAQ	SNY	Mon, Dec 24, 2012	47.56	47.57	46.65	47.19
2640	NASDAQ	SNY	Fri, Dec 21, 2012	47.34	47.70	47.24	47.60
2639	NASDAQ	SNY	Thu, Dec 20, 2012	47.51	47.53	47.24	47.43
2638	NASDAQ	SNY	Wed, Dec 19, 2012	47.19	47.30	46.70	46.74
2637	NASDAQ	SNY	Tue, Dec 18, 2012	47.04	47.76	47.04	47.63
2636	NASDAQ	SNY	Mon, Dec 17, 2012	46.58	46.99	46.56	46.84
2635	NASDAQ	SNY	Fri, Dec 14, 2012	46.78	47.31	46.64	47.02
2634	NASDAQ	SNY	Thu, Dec 13, 2012	46.80	47.05	46.73	46.90
2633	NASDAQ	SNY	Wed, Dec 12, 2012	46.91	47.03	46.50	46.66
2632	NASDAQ	SNY	Tue, Dec 11, 2012	46.71	46.95	46.59	46.91
2631	NASDAQ	SNY	Mon, Dec 10, 2012	46.15	46.34	46.03	46.22
2630	NASDAQ	SNY	Fri, Dec 7, 2012	46.14	46.32	45.80	46.32
2629	NASDAQ	SNY	Thu, Dec 6, 2012	45.99	46.06	45.61	46.06
2628	NASDAQ	SNY	Wed, Dec 5, 2012	45.51	45.97	45.45	45.80
2627	NASDAQ	SNY	Tue, Dec 4, 2012	45.50	45.50	45.16	45.41
2626	NASDAQ	SNY	Mon, Dec 3, 2012	44.88	45.18	44.82	45.04
2625	NASDAQ	SNY	Fri, Nov 30, 2012	44.86	45.04	44.38	44.62
2624	NASDAQ	SNY	Thu, Nov 29, 2012	45.17	45.26	44.74	45.05
2623	NASDAQ	SNY	Wed, Nov 28, 2012	44.09	44.66	43.99	44.61
2622	NASDAQ	SNY	Tue, Nov 27, 2012	44.38	44.67	44.21	44.39
2621	NASDAQ	SNY	Mon, Nov 26, 2012	44.86	44.89	44.51	44.66
2620	NASDAQ	SNY	Fri, Nov 23, 2012	44.46	44.98	44.45	44.87
2619	NASDAQ	SNY	Wed, Nov 21, 2012	43.49	43.82	43.41	43.71
2618	NASDAQ	SNY	Tue, Nov 20, 2012	43.34	43.95	43.20	43.86
2617	NASDAQ	SNY	Mon, Nov 19, 2012	42.71	43.49	42.69	43.27
2616	NASDAQ	SNY	Fri, Nov 16, 2012	42.88	42.93	42.20	42.60
2615	NASDAQ	SNY	Thu, Nov 15, 2012	42.76	42.96	42.62	42.73
2614	NASDAQ	SNY	Wed, Nov 14, 2012	43.51	43.53	42.90	43.02
2613	NASDAQ	SNY	Tue, Nov 13, 2012	42.81	43.81	42.75	43.46
2612	NASDAQ	SNY	Mon, Nov 12, 2012	43.43	43.70	43.31	43.58
2611	NASDAQ	SNY	Fri, Nov 9, 2012	42.97	43.67	42.92	43.44
2610	NASDAQ	SNY	Thu, Nov 8, 2012	43.09	43.35	42.75	42.84
2609	NASDAQ	SNY	Wed, Nov 7, 2012	43.46	43.47	42.87	43.35
2608	NASDAQ	SNY	Tue, Nov 6, 2012	44.00	44.84	43.95	44.68
2607	NASDAQ	SNY	Mon, Nov 5, 2012	43.75	43.82	43.42	43.62
2606	NASDAQ	SNY	Fri, Nov 2, 2012	44.47	44.60	44.15	44.17
2605	NASDAQ	SNY	Thu, Nov 1, 2012	44.80	45.07	44.67	44.86
2604	NASDAQ	SNY	Wed, Oct 31, 2012	44.81	44.81	43.79	43.85
2603	NASDAQ	SNY	Fri, Oct 26, 2012	44.17	44.54	43.87	44.02
2602	NASDAQ	SNY	Thu, Oct 25, 2012	43.84	44.01	43.39	44.01
2601	NASDAQ	SNY	Wed, Oct 24, 2012	43.14	43.21	42.69	42.82
2600	NASDAQ	SNY	Tue, Oct 23, 2012	43.14	43.19	42.70	43.12
2599	NASDAQ	SNY	Mon, Oct 22, 2012	44.96	44.97	44.20	44.36
2598	NASDAQ	SNY	Fri, Oct 19, 2012	44.95	45.01	44.30	44.55
2597	NASDAQ	SNY	Thu, Oct 18, 2012	45.39	45.72	45.31	45.59
2596	NASDAQ	SNY	Wed, Oct 17, 2012	44.92	45.22	44.77	45.08
2595	NASDAQ	SNY	Tue, Oct 16, 2012	44.92	45.20	44.75	45.19
2594	NASDAQ	SNY	Mon, Oct 15, 2012	43.69	43.76	43.40	43.64
2593	NASDAQ	SNY	Fri, Oct 12, 2012	43.06	43.56	42.89	43.11
2592	NASDAQ	SNY	Thu, Oct 11, 2012	43.06	43.38	42.95	42.95
2591	NASDAQ	SNY	Wed, Oct 10, 2012	43.01	43.01	42.52	42.75
2590	NASDAQ	SNY	Tue, Oct 9, 2012	43.70	43.86	42.96	43.08
2589	NASDAQ	SNY	Mon, Oct 8, 2012	44.22	44.42	43.99	44.23
2588	NASDAQ	SNY	Fri, Oct 5, 2012	44.78	44.89	44.52	44.64
2587	NASDAQ	SNY	Thu, Oct 4, 2012	43.96	44.26	43.79	44.23
2586	NASDAQ	SNY	Wed, Oct 3, 2012	43.81	43.99	43.58	43.90
2585	NASDAQ	SNY	Tue, Oct 2, 2012	44.39	44.40	43.79	44.02
2584	NASDAQ	SNY	Mon, Oct 1, 2012	43.96	44.33	43.71	43.97
2583	NASDAQ	SNY	Fri, Sep 28, 2012	43.50	43.68	42.67	43.06
2582	NASDAQ	SNY	Thu, Sep 27, 2012	44.18	44.57	43.91	44.50
2581	NASDAQ	SNY	Wed, Sep 26, 2012	43.88	43.94	43.34	43.55
2580	NASDAQ	SNY	Tue, Sep 25, 2012	44.53	44.97	44.18	44.20
2579	NASDAQ	SNY	Mon, Sep 24, 2012	44.25	44.54	44.15	44.36
2578	NASDAQ	SNY	Fri, Sep 21, 2012	44.67	44.96	44.53	44.61
2577	NASDAQ	SNY	Thu, Sep 20, 2012	43.95	44.23	43.83	44.11
2576	NASDAQ	SNY	Wed, Sep 19, 2012	44.15	44.36	43.91	44.22
2575	NASDAQ	SNY	Tue, Sep 18, 2012	43.77	43.83	43.56	43.76
2574	NASDAQ	SNY	Mon, Sep 17, 2012	43.72	44.03	43.54	43.68
2573	NASDAQ	SNY	Fri, Sep 14, 2012	44.14	44.52	43.73	43.81
2572	NASDAQ	SNY	Thu, Sep 13, 2012	43.29	43.90	42.98	43.72
2571	NASDAQ	SNY	Wed, Sep 12, 2012	43.52	43.53	43.19	43.26
2570	NASDAQ	SNY	Tue, Sep 11, 2012	42.62	43.37	42.52	43.18
2569	NASDAQ	SNY	Mon, Sep 10, 2012	41.99	42.13	41.69	41.70
2568	NASDAQ	SNY	Fri, Sep 7, 2012	42.45	42.45	42.11	42.40
2567	NASDAQ	SNY	Thu, Sep 6, 2012	41.55	42.30	41.55	42.28
2566	NASDAQ	SNY	Wed, Sep 5, 2012	41.16	41.27	40.91	40.98
2565	NASDAQ	SNY	Tue, Sep 4, 2012	40.94	41.00	40.52	40.78
2564	NASDAQ	SNY	Fri, Aug 31, 2012	41.29	41.30	40.71	40.95
2563	NASDAQ	SNY	Thu, Aug 30, 2012	40.92	40.96	40.36	40.49
2562	NASDAQ	SNY	Wed, Aug 29, 2012	41.04	41.16	40.85	40.90
2561	NASDAQ	SNY	Tue, Aug 28, 2012	40.97	41.14	40.87	41.00
2560	NASDAQ	SNY	Mon, Aug 27, 2012	40.82	41.05	40.69	40.83
2559	NASDAQ	SNY	Fri, Aug 24, 2012	40.61	41.20	40.57	40.89
2558	NASDAQ	SNY	Thu, Aug 23, 2012	40.71	40.81	40.46	40.64
2557	NASDAQ	SNY	Wed, Aug 22, 2012	41.40	41.53	40.93	41.16
2556	NASDAQ	SNY	Tue, Aug 21, 2012	41.72	42.00	41.51	41.56
2555	NASDAQ	SNY	Mon, Aug 20, 2012	41.29	41.46	41.16	41.30
2554	NASDAQ	SNY	Fri, Aug 17, 2012	41.42	41.51	40.87	41.13
2553	NASDAQ	SNY	Thu, Aug 16, 2012	41.64	42.14	41.62	41.96
2552	NASDAQ	SNY	Wed, Aug 15, 2012	42.08	42.31	41.93	42.21
2551	NASDAQ	SNY	Tue, Aug 14, 2012	41.81	41.85	41.55	41.64
2550	NASDAQ	SNY	Mon, Aug 13, 2012	41.62	41.69	41.29	41.48
2549	NASDAQ	SNY	Fri, Aug 10, 2012	41.13	41.64	41.02	41.60
2548	NASDAQ	SNY	Thu, Aug 9, 2012	41.26	41.64	41.18	41.43
2547	NASDAQ	SNY	Wed, Aug 8, 2012	41.39	41.70	41.27	41.68
2546	NASDAQ	SNY	Tue, Aug 7, 2012	42.01	42.30	41.91	42.21
2545	NASDAQ	SNY	Mon, Aug 6, 2012	41.46	41.80	41.37	41.61
2544	NASDAQ	SNY	Fri, Aug 3, 2012	40.88	41.73	40.79	41.56
2543	NASDAQ	SNY	Thu, Aug 2, 2012	40.13	40.62	39.64	40.02
2542	NASDAQ	SNY	Wed, Aug 1, 2012	40.90	41.00	40.38	40.45
2541	NASDAQ	SNY	Tue, Jul 31, 2012	40.80	41.13	40.61	40.64
2540	NASDAQ	SNY	Mon, Jul 30, 2012	39.86	40.48	39.78	40.36
2539	NASDAQ	SNY	Fri, Jul 27, 2012	40.04	40.65	39.87	40.48
2538	NASDAQ	SNY	Thu, Jul 26, 2012	38.79	39.23	38.76	39.14
2537	NASDAQ	SNY	Wed, Jul 25, 2012	37.42	37.85	37.27	37.85
2536	NASDAQ	SNY	Tue, Jul 24, 2012	37.37	37.41	36.62	36.96
2535	NASDAQ	SNY	Mon, Jul 23, 2012	37.16	37.61	37.02	37.55
2534	NASDAQ	SNY	Fri, Jul 20, 2012	37.81	38.13	37.77	38.08
2533	NASDAQ	SNY	Thu, Jul 19, 2012	38.69	38.76	38.47	38.63
2532	NASDAQ	SNY	Wed, Jul 18, 2012	38.06	38.71	38.01	38.59
2531	NASDAQ	SNY	Tue, Jul 17, 2012	37.53	37.69	37.08	37.64
2530	NASDAQ	SNY	Mon, Jul 16, 2012	37.14	37.50	37.02	37.39
2529	NASDAQ	SNY	Fri, Jul 13, 2012	36.59	37.17	36.57	37.10
2528	NASDAQ	SNY	Thu, Jul 12, 2012	36.76	36.92	36.53	36.81
2527	NASDAQ	SNY	Wed, Jul 11, 2012	36.95	37.03	36.62	36.91
2526	NASDAQ	SNY	Tue, Jul 10, 2012	37.24	37.28	36.73	36.81
2525	NASDAQ	SNY	Mon, Jul 9, 2012	37.04	37.27	36.89	37.27
2524	NASDAQ	SNY	Fri, Jul 6, 2012	37.14	37.16	36.71	36.89
2523	NASDAQ	SNY	Thu, Jul 5, 2012	37.38	37.43	37.01	37.04
2522	NASDAQ	SNY	Tue, Jul 3, 2012	38.04	38.41	37.94	38.24
2521	NASDAQ	SNY	Mon, Jul 2, 2012	37.80	38.05	37.53	38.02
2520	NASDAQ	SNY	Fri, Jun 29, 2012	37.57	37.80	37.32	37.78
2519	NASDAQ	SNY	Thu, Jun 28, 2012	35.96	36.17	35.74	36.17
2518	NASDAQ	SNY	Wed, Jun 27, 2012	36.08	36.36	35.90	36.09
2517	NASDAQ	SNY	Tue, Jun 26, 2012	35.70	36.16	35.59	36.02
2516	NASDAQ	SNY	Mon, Jun 25, 2012	35.66	35.88	35.50	35.78
2515	NASDAQ	SNY	Fri, Jun 22, 2012	36.48	36.50	36.24	36.33
2514	NASDAQ	SNY	Thu, Jun 21, 2012	36.71	36.83	36.01	36.07
2513	NASDAQ	SNY	Wed, Jun 20, 2012	36.28	36.68	36.14	36.46
2512	NASDAQ	SNY	Tue, Jun 19, 2012	36.01	36.78	35.90	36.65
2511	NASDAQ	SNY	Mon, Jun 18, 2012	35.35	35.59	35.22	35.47
2510	NASDAQ	SNY	Fri, Jun 15, 2012	35.43	35.53	35.34	35.49
2509	NASDAQ	SNY	Thu, Jun 14, 2012	35.07	35.29	34.93	35.07
2508	NASDAQ	SNY	Wed, Jun 13, 2012	34.93	35.09	34.67	34.76
2507	NASDAQ	SNY	Tue, Jun 12, 2012	34.49	34.80	34.16	34.76
2506	NASDAQ	SNY	Mon, Jun 11, 2012	34.74	34.74	34.19	34.19
2505	NASDAQ	SNY	Fri, Jun 8, 2012	33.96	34.43	33.92	34.43
2504	NASDAQ	SNY	Thu, Jun 7, 2012	34.62	34.62	34.07	34.11
2503	NASDAQ	SNY	Wed, Jun 6, 2012	34.12	34.41	33.97	34.39
2502	NASDAQ	SNY	Tue, Jun 5, 2012	33.74	34.00	33.74	33.96
2501	NASDAQ	SNY	Mon, Jun 4, 2012	33.81	33.89	33.47	33.81
2500	NASDAQ	SNY	Fri, Jun 1, 2012	33.44	33.67	33.03	33.44
2499	NASDAQ	SNY	Thu, May 31, 2012	34.04	34.23	33.68	34.03
2498	NASDAQ	SNY	Wed, May 30, 2012	33.93	34.06	33.69	33.76
2497	NASDAQ	SNY	Tue, May 29, 2012	34.68	34.83	34.38	34.51
2496	NASDAQ	SNY	Fri, May 25, 2012	34.10	34.44	34.06	34.31
2495	NASDAQ	SNY	Thu, May 24, 2012	34.24	34.42	33.98	34.23
2494	NASDAQ	SNY	Wed, May 23, 2012	34.36	34.49	33.76	34.10
2493	NASDAQ	SNY	Tue, May 22, 2012	34.96	35.20	34.72	34.92
2492	NASDAQ	SNY	Mon, May 21, 2012	34.51	34.82	34.42	34.78
2491	NASDAQ	SNY	Fri, May 18, 2012	34.47	34.49	34.08	34.19
2490	NASDAQ	SNY	Thu, May 17, 2012	34.38	34.50	34.13	34.17
2489	NASDAQ	SNY	Wed, May 16, 2012	34.57	34.78	34.24	34.29
2488	NASDAQ	SNY	Tue, May 15, 2012	34.78	34.96	34.52	34.60
2487	NASDAQ	SNY	Mon, May 14, 2012	35.18	35.38	35.09	35.12
2486	NASDAQ	SNY	Fri, May 11, 2012	35.62	36.35	35.60	35.92
2485	NASDAQ	SNY	Thu, May 10, 2012	36.15	36.34	35.78	35.79
2484	NASDAQ	SNY	Wed, May 9, 2012	35.70	36.14	35.59	35.92
2483	NASDAQ	SNY	Tue, May 8, 2012	36.18	36.29	35.72	36.13
2482	NASDAQ	SNY	Mon, May 7, 2012	35.89	36.42	35.85	36.34
2481	NASDAQ	SNY	Fri, May 4, 2012	38.18	38.39	37.80	37.80
2480	NASDAQ	SNY	Thu, May 3, 2012	38.69	38.76	38.37	38.51
2479	NASDAQ	SNY	Wed, May 2, 2012	38.39	38.49	38.17	38.49
2478	NASDAQ	SNY	Tue, May 1, 2012	38.30	38.41	38.15	38.34
2477	NASDAQ	SNY	Mon, Apr 30, 2012	38.28	38.46	38.09	38.18
2476	NASDAQ	SNY	Fri, Apr 27, 2012	38.77	38.82	38.44	38.60
2475	NASDAQ	SNY	Thu, Apr 26, 2012	37.38	37.82	37.25	37.74
2474	NASDAQ	SNY	Wed, Apr 25, 2012	37.68	37.79	37.38	37.55
2473	NASDAQ	SNY	Tue, Apr 24, 2012	36.94	37.48	36.90	37.27
2472	NASDAQ	SNY	Mon, Apr 23, 2012	36.59	36.76	36.30	36.63
2471	NASDAQ	SNY	Fri, Apr 20, 2012	37.01	37.52	37.00	37.30
2470	NASDAQ	SNY	Thu, Apr 19, 2012	37.02	37.15	36.50	36.80
2469	NASDAQ	SNY	Wed, Apr 18, 2012	36.84	37.24	36.82	36.98
2468	NASDAQ	SNY	Tue, Apr 17, 2012	36.83	37.29	36.67	37.25
2467	NASDAQ	SNY	Mon, Apr 16, 2012	36.56	36.65	36.31	36.55
2466	NASDAQ	SNY	Fri, Apr 13, 2012	36.24	36.32	35.98	36.21
2465	NASDAQ	SNY	Thu, Apr 12, 2012	36.49	37.00	36.48	36.82
2464	NASDAQ	SNY	Wed, Apr 11, 2012	36.60	36.72	36.28	36.51
2463	NASDAQ	SNY	Tue, Apr 10, 2012	36.84	37.00	36.13	36.21
2462	NASDAQ	SNY	Mon, Apr 9, 2012	36.55	37.20	36.55	37.02
2461	NASDAQ	SNY	Thu, Apr 5, 2012	37.03	37.17	36.84	37.13
2460	NASDAQ	SNY	Wed, Apr 4, 2012	37.82	37.93	37.44	37.68
2459	NASDAQ	SNY	Tue, Apr 3, 2012	39.25	39.28	38.47	38.60
2458	NASDAQ	SNY	Mon, Apr 2, 2012	38.63	39.33	38.58	39.29
2457	NASDAQ	SNY	Fri, Mar 30, 2012	38.83	38.96	38.64	38.75
2456	NASDAQ	SNY	Thu, Mar 29, 2012	38.41	38.47	38.09	38.39
2455	NASDAQ	SNY	Wed, Mar 28, 2012	39.19	39.19	38.57	38.79
2454	NASDAQ	SNY	Tue, Mar 27, 2012	38.90	38.90	38.63	38.80
2453	NASDAQ	SNY	Mon, Mar 26, 2012	38.45	38.88	38.40	38.82
2452	NASDAQ	SNY	Fri, Mar 23, 2012	38.12	38.36	37.92	38.31
2451	NASDAQ	SNY	Thu, Mar 22, 2012	38.23	38.57	38.20	38.45
2450	NASDAQ	SNY	Wed, Mar 21, 2012	38.87	38.97	38.55	38.68
2449	NASDAQ	SNY	Tue, Mar 20, 2012	38.57	38.85	38.55	38.75
2448	NASDAQ	SNY	Mon, Mar 19, 2012	38.63	39.09	38.62	38.92
2447	NASDAQ	SNY	Fri, Mar 16, 2012	38.98	39.05	38.81	38.90
2446	NASDAQ	SNY	Thu, Mar 15, 2012	38.70	38.83	38.38	38.83
2445	NASDAQ	SNY	Wed, Mar 14, 2012	38.57	38.75	38.42	38.51
2444	NASDAQ	SNY	Tue, Mar 13, 2012	38.30	38.69	38.25	38.65
2443	NASDAQ	SNY	Mon, Mar 12, 2012	38.08	38.25	37.95	38.19
2442	NASDAQ	SNY	Fri, Mar 9, 2012	37.97	38.24	37.91	38.08
2441	NASDAQ	SNY	Thu, Mar 8, 2012	37.73	38.22	37.66	38.15
2440	NASDAQ	SNY	Wed, Mar 7, 2012	37.18	37.33	37.01	37.21
2439	NASDAQ	SNY	Tue, Mar 6, 2012	37.30	37.39	36.90	36.95
2438	NASDAQ	SNY	Mon, Mar 5, 2012	38.14	38.23	37.99	38.02
2437	NASDAQ	SNY	Fri, Mar 2, 2012	37.90	38.02	37.76	37.83
2436	NASDAQ	SNY	Thu, Mar 1, 2012	37.60	38.10	37.58	38.08
2435	NASDAQ	SNY	Wed, Feb 29, 2012	37.63	37.69	37.03	37.03
2434	NASDAQ	SNY	Tue, Feb 28, 2012	37.46	37.73	37.27	37.57
2433	NASDAQ	SNY	Mon, Feb 27, 2012	37.33	37.71	37.30	37.51
2432	NASDAQ	SNY	Fri, Feb 24, 2012	37.80	38.04	37.78	37.83
2431	NASDAQ	SNY	Thu, Feb 23, 2012	37.46	37.76	37.28	37.75
2430	NASDAQ	SNY	Wed, Feb 22, 2012	37.08	37.34	36.94	36.96
2429	NASDAQ	SNY	Tue, Feb 21, 2012	37.25	37.55	37.13	37.29
2428	NASDAQ	SNY	Fri, Feb 17, 2012	37.21	37.24	37.04	37.18
2427	NASDAQ	SNY	Thu, Feb 16, 2012	36.85	37.17	36.75	37.11
2426	NASDAQ	SNY	Wed, Feb 15, 2012	37.09	37.13	36.86	36.94
2425	NASDAQ	SNY	Tue, Feb 14, 2012	37.32	37.40	36.88	37.07
2424	NASDAQ	SNY	Mon, Feb 13, 2012	37.55	37.66	37.36	37.57
2423	NASDAQ	SNY	Fri, Feb 10, 2012	37.03	37.36	36.91	37.23
2422	NASDAQ	SNY	Thu, Feb 9, 2012	37.54	37.54	37.11	37.41
2421	NASDAQ	SNY	Wed, Feb 8, 2012	37.06	37.30	36.74	37.14
2420	NASDAQ	SNY	Tue, Feb 7, 2012	37.11	37.59	37.01	37.54
2419	NASDAQ	SNY	Mon, Feb 6, 2012	36.37	36.80	36.31	36.71
2418	NASDAQ	SNY	Fri, Feb 3, 2012	36.62	36.77	36.45	36.73
2417	NASDAQ	SNY	Thu, Feb 2, 2012	36.78	36.86	36.57	36.70
2416	NASDAQ	SNY	Wed, Feb 1, 2012	36.91	37.27	36.84	36.87
2415	NASDAQ	SNY	Tue, Jan 31, 2012	37.45	37.58	36.97	37.13
2414	NASDAQ	SNY	Mon, Jan 30, 2012	36.91	37.08	36.83	37.02
2413	NASDAQ	SNY	Fri, Jan 27, 2012	36.77	36.99	36.71	36.96
2412	NASDAQ	SNY	Thu, Jan 26, 2012	36.81	37.15	36.67	36.95
2411	NASDAQ	SNY	Wed, Jan 25, 2012	36.14	36.69	35.87	36.64
2410	NASDAQ	SNY	Tue, Jan 24, 2012	36.19	36.29	35.98	36.29
2409	NASDAQ	SNY	Mon, Jan 23, 2012	35.98	36.26	35.95	36.01
2408	NASDAQ	SNY	Fri, Jan 20, 2012	35.86	36.10	35.86	36.07
2407	NASDAQ	SNY	Thu, Jan 19, 2012	36.21	36.24	35.90	36.18
2406	NASDAQ	SNY	Wed, Jan 18, 2012	36.12	36.42	36.04	36.35
2405	NASDAQ	SNY	Tue, Jan 17, 2012	35.63	35.99	35.54	35.77
2404	NASDAQ	SNY	Fri, Jan 13, 2012	35.30	35.39	34.92	35.32
2403	NASDAQ	SNY	Thu, Jan 12, 2012	35.96	36.03	35.57	35.75
2402	NASDAQ	SNY	Wed, Jan 11, 2012	35.74	35.86	35.47	35.84
2401	NASDAQ	SNY	Tue, Jan 10, 2012	36.32	36.36	36.06	36.26
2400	NASDAQ	SNY	Mon, Jan 9, 2012	35.97	35.97	35.43	35.79
2399	NASDAQ	SNY	Fri, Jan 6, 2012	35.87	35.97	35.34	35.92
2398	NASDAQ	SNY	Thu, Jan 5, 2012	35.34	35.78	35.09	35.73
2397	NASDAQ	SNY	Wed, Jan 4, 2012	36.58	36.66	36.24	36.50
2396	NASDAQ	SNY	Tue, Jan 3, 2012	36.98	37.44	36.96	37.23
2395	NASDAQ	SNY	Fri, Dec 30, 2011	36.60	36.85	36.46	36.54
2394	NASDAQ	SNY	Thu, Dec 29, 2011	35.95	36.48	35.85	36.46
2393	NASDAQ	SNY	Wed, Dec 28, 2011	36.15	36.18	35.63	35.69
2392	NASDAQ	SNY	Tue, Dec 27, 2011	36.12	36.25	36.02	36.14
2391	NASDAQ	SNY	Fri, Dec 23, 2011	36.03	36.29	35.89	36.28
2390	NASDAQ	SNY	Thu, Dec 22, 2011	35.91	36.01	35.57	36.01
2389	NASDAQ	SNY	Wed, Dec 21, 2011	35.48	35.68	35.25	35.64
2388	NASDAQ	SNY	Tue, Dec 20, 2011	35.35	35.76	35.25	35.71
2387	NASDAQ	SNY	Mon, Dec 19, 2011	34.86	35.17	34.74	34.80
2386	NASDAQ	SNY	Fri, Dec 16, 2011	35.02	35.11	34.58	34.77
2385	NASDAQ	SNY	Thu, Dec 15, 2011	34.41	34.87	34.29	34.77
2384	NASDAQ	SNY	Wed, Dec 14, 2011	33.93	34.01	33.64	33.78
2383	NASDAQ	SNY	Tue, Dec 13, 2011	34.80	35.08	34.19	34.29
2382	NASDAQ	SNY	Mon, Dec 12, 2011	35.27	35.32	34.66	34.84
2381	NASDAQ	SNY	Fri, Dec 9, 2011	35.35	35.75	35.31	35.53
2380	NASDAQ	SNY	Thu, Dec 8, 2011	35.43	35.60	34.74	34.83
2379	NASDAQ	SNY	Wed, Dec 7, 2011	35.00	35.75	34.87	35.60
2378	NASDAQ	SNY	Tue, Dec 6, 2011	34.62	35.19	34.51	35.00
2377	NASDAQ	SNY	Mon, Dec 5, 2011	34.74	34.76	34.04	34.24
2376	NASDAQ	SNY	Fri, Dec 2, 2011	34.92	34.99	34.47	34.49
2375	NASDAQ	SNY	Thu, Dec 1, 2011	35.29	35.55	34.89	35.07
2374	NASDAQ	SNY	Wed, Nov 30, 2011	35.09	35.35	34.69	35.01
2373	NASDAQ	SNY	Tue, Nov 29, 2011	33.39	33.80	33.24	33.67
2372	NASDAQ	SNY	Mon, Nov 28, 2011	33.28	33.52	33.13	33.39
2371	NASDAQ	SNY	Fri, Nov 25, 2011	31.61	32.14	31.61	31.72
2370	NASDAQ	SNY	Wed, Nov 23, 2011	32.45	32.54	32.10	32.21
2369	NASDAQ	SNY	Tue, Nov 22, 2011	33.03	33.12	32.56	32.72
2368	NASDAQ	SNY	Mon, Nov 21, 2011	33.08	33.14	32.70	32.99
2367	NASDAQ	SNY	Fri, Nov 18, 2011	33.66	33.77	33.33	33.39
2366	NASDAQ	SNY	Thu, Nov 17, 2011	33.89	33.93	33.00	33.28
2365	NASDAQ	SNY	Wed, Nov 16, 2011	33.67	33.95	33.43	33.47
2364	NASDAQ	SNY	Tue, Nov 15, 2011	33.51	33.92	33.41	33.67
2363	NASDAQ	SNY	Mon, Nov 14, 2011	33.73	33.90	33.50	33.75
2362	NASDAQ	SNY	Fri, Nov 11, 2011	33.71	34.45	33.71	34.17
2361	NASDAQ	SNY	Thu, Nov 10, 2011	33.46	33.64	33.05	33.56
2360	NASDAQ	SNY	Wed, Nov 9, 2011	33.36	33.48	32.71	32.86
2359	NASDAQ	SNY	Tue, Nov 8, 2011	34.47	34.80	34.16	34.70
2358	NASDAQ	SNY	Mon, Nov 7, 2011	33.82	34.13	33.55	33.89
2357	NASDAQ	SNY	Fri, Nov 4, 2011	34.80	34.89	33.94	34.12
2356	NASDAQ	SNY	Thu, Nov 3, 2011	34.68	35.40	34.23	35.24
2355	NASDAQ	SNY	Wed, Nov 2, 2011	34.19	34.77	34.10	34.18
2354	NASDAQ	SNY	Tue, Nov 1, 2011	34.14	34.56	33.90	34.01
2353	NASDAQ	SNY	Mon, Oct 31, 2011	36.78	37.02	35.75	35.75
2352	NASDAQ	SNY	Fri, Oct 28, 2011	37.34	37.44	37.04	37.24
2351	NASDAQ	SNY	Thu, Oct 27, 2011	37.29	37.66	36.73	37.45
2350	NASDAQ	SNY	Wed, Oct 26, 2011	35.52	35.54	34.73	35.42
2349	NASDAQ	SNY	Tue, Oct 25, 2011	35.23	35.24	34.72	34.77
2348	NASDAQ	SNY	Mon, Oct 24, 2011	35.06	36.01	35.04	36.01
2347	NASDAQ	SNY	Fri, Oct 21, 2011	35.14	35.65	35.07	35.63
2346	NASDAQ	SNY	Thu, Oct 20, 2011	35.05	35.11	34.18	34.65
2345	NASDAQ	SNY	Wed, Oct 19, 2011	34.60	35.01	34.40	34.46
2344	NASDAQ	SNY	Tue, Oct 18, 2011	34.24	35.10	33.90	34.85
2343	NASDAQ	SNY	Mon, Oct 17, 2011	35.06	35.12	34.34	34.42
2342	NASDAQ	SNY	Fri, Oct 14, 2011	35.55	35.60	35.12	35.42
2341	NASDAQ	SNY	Thu, Oct 13, 2011	34.80	35.20	34.44	35.20
2340	NASDAQ	SNY	Wed, Oct 12, 2011	34.52	34.85	34.26	34.49
2339	NASDAQ	SNY	Tue, Oct 11, 2011	33.84	34.20	33.69	34.12
2338	NASDAQ	SNY	Mon, Oct 10, 2011	34.10	34.34	33.95	34.23
2337	NASDAQ	SNY	Fri, Oct 7, 2011	33.25	33.31	32.84	32.89
2336	NASDAQ	SNY	Thu, Oct 6, 2011	32.47	33.35	32.47	33.34
2335	NASDAQ	SNY	Wed, Oct 5, 2011	32.35	32.83	32.03	32.81
2334	NASDAQ	SNY	Tue, Oct 4, 2011	32.19	32.84	31.63	32.83
2333	NASDAQ	SNY	Mon, Oct 3, 2011	32.47	32.86	31.87	31.88
2332	NASDAQ	SNY	Fri, Sep 30, 2011	33.17	33.35	32.78	32.80
2331	NASDAQ	SNY	Thu, Sep 29, 2011	34.25	34.28	33.38	33.93
2330	NASDAQ	SNY	Wed, Sep 28, 2011	33.86	34.04	32.97	33.05
2329	NASDAQ	SNY	Tue, Sep 27, 2011	33.20	33.87	33.06	33.35
2328	NASDAQ	SNY	Mon, Sep 26, 2011	32.34	32.65	31.86	32.61
2327	NASDAQ	SNY	Fri, Sep 23, 2011	31.34	31.95	31.21	31.90
2326	NASDAQ	SNY	Thu, Sep 22, 2011	31.07	31.65	31.00	31.50
2325	NASDAQ	SNY	Wed, Sep 21, 2011	33.09	33.24	32.21	32.21
2324	NASDAQ	SNY	Tue, Sep 20, 2011	33.30	33.72	32.92	33.25
2323	NASDAQ	SNY	Mon, Sep 19, 2011	32.26	33.02	32.17	32.90
2322	NASDAQ	SNY	Fri, Sep 16, 2011	33.77	33.90	33.03	33.56
2321	NASDAQ	SNY	Thu, Sep 15, 2011	33.73	33.79	33.30	33.59
2320	NASDAQ	SNY	Wed, Sep 14, 2011	32.52	33.12	31.79	32.86
2319	NASDAQ	SNY	Tue, Sep 13, 2011	31.81	32.37	31.76	32.25
2318	NASDAQ	SNY	Mon, Sep 12, 2011	31.64	32.21	31.50	32.19
2317	NASDAQ	SNY	Fri, Sep 9, 2011	33.16	33.43	32.64	32.70
2316	NASDAQ	SNY	Thu, Sep 8, 2011	34.52	34.98	34.02	34.10
2315	NASDAQ	SNY	Wed, Sep 7, 2011	34.98	35.41	34.81	35.41
2314	NASDAQ	SNY	Tue, Sep 6, 2011	34.20	34.81	34.01	34.74
2313	NASDAQ	SNY	Fri, Sep 2, 2011	35.42	35.56	34.94	35.05
2312	NASDAQ	SNY	Thu, Sep 1, 2011	36.63	37.07	36.28	36.34
2311	NASDAQ	SNY	Wed, Aug 31, 2011	36.45	36.78	36.26	36.57
2310	NASDAQ	SNY	Tue, Aug 30, 2011	35.70	36.26	35.46	36.08
2309	NASDAQ	SNY	Mon, Aug 29, 2011	36.20	36.50	36.20	36.47
2308	NASDAQ	SNY	Fri, Aug 26, 2011	35.20	36.03	34.73	35.89
2307	NASDAQ	SNY	Thu, Aug 25, 2011	36.25	36.42	35.53	35.71
2306	NASDAQ	SNY	Wed, Aug 24, 2011	36.44	36.91	36.27	36.64
2305	NASDAQ	SNY	Tue, Aug 23, 2011	35.86	36.67	35.64	36.67
2304	NASDAQ	SNY	Mon, Aug 22, 2011	35.91	35.91	34.91	34.99
2303	NASDAQ	SNY	Fri, Aug 19, 2011	34.05	34.85	34.01	34.09
2302	NASDAQ	SNY	Thu, Aug 18, 2011	35.24	35.24	34.38	34.66
2301	NASDAQ	SNY	Wed, Aug 17, 2011	36.20	36.44	35.64	36.00
2300	NASDAQ	SNY	Tue, Aug 16, 2011	34.86	35.36	34.60	34.96
2299	NASDAQ	SNY	Mon, Aug 15, 2011	35.01	35.24	34.84	35.21
2298	NASDAQ	SNY	Fri, Aug 12, 2011	34.25	34.70	33.76	34.41
2297	NASDAQ	SNY	Thu, Aug 11, 2011	30.98	33.17	30.98	32.87
2296	NASDAQ	SNY	Wed, Aug 10, 2011	33.16	33.30	31.30	31.57
2295	NASDAQ	SNY	Tue, Aug 9, 2011	33.71	34.22	32.18	34.11
2294	NASDAQ	SNY	Mon, Aug 8, 2011	34.47	34.87	33.00	33.03
2293	NASDAQ	SNY	Fri, Aug 5, 2011	36.18	36.23	34.56	35.76
2292	NASDAQ	SNY	Thu, Aug 4, 2011	36.56	36.76	35.24	35.25
2291	NASDAQ	SNY	Wed, Aug 3, 2011	37.54	37.60	36.83	37.53
2290	NASDAQ	SNY	Tue, Aug 2, 2011	37.62	37.96	36.92	36.94
2289	NASDAQ	SNY	Mon, Aug 1, 2011	39.00	39.04	37.40	37.96
2288	NASDAQ	SNY	Fri, Jul 29, 2011	38.83	39.44	38.64	38.75
2287	NASDAQ	SNY	Thu, Jul 28, 2011	38.67	39.27	38.54	38.97
2286	NASDAQ	SNY	Wed, Jul 27, 2011	39.35	39.42	38.22	38.22
2285	NASDAQ	SNY	Tue, Jul 26, 2011	39.89	39.95	39.66	39.74
2284	NASDAQ	SNY	Mon, Jul 25, 2011	40.01	40.02	39.63	39.74
2283	NASDAQ	SNY	Fri, Jul 22, 2011	39.55	39.85	39.39	39.68
2282	NASDAQ	SNY	Thu, Jul 21, 2011	39.49	39.86	39.31	39.70
2281	NASDAQ	SNY	Wed, Jul 20, 2011	38.95	39.36	38.84	39.11
2280	NASDAQ	SNY	Tue, Jul 19, 2011	38.40	38.92	38.39	38.83
2279	NASDAQ	SNY	Mon, Jul 18, 2011	38.47	38.60	37.97	38.36
2278	NASDAQ	SNY	Fri, Jul 15, 2011	39.24	39.37	38.94	39.21
2277	NASDAQ	SNY	Thu, Jul 14, 2011	38.94	39.13	38.53	38.69
2276	NASDAQ	SNY	Wed, Jul 13, 2011	38.24	39.05	38.23	38.67
2275	NASDAQ	SNY	Tue, Jul 12, 2011	37.60	38.50	37.60	38.09
2274	NASDAQ	SNY	Mon, Jul 11, 2011	38.30	38.60	38.09	38.36
2273	NASDAQ	SNY	Fri, Jul 8, 2011	39.81	40.11	39.54	39.77
2272	NASDAQ	SNY	Thu, Jul 7, 2011	40.41	40.58	39.32	39.64
2271	NASDAQ	SNY	Wed, Jul 6, 2011	39.87	40.22	39.77	40.08
2270	NASDAQ	SNY	Tue, Jul 5, 2011	39.99	40.25	39.91	40.08
2269	NASDAQ	SNY	Fri, Jul 1, 2011	40.04	40.55	39.92	40.40
2268	NASDAQ	SNY	Thu, Jun 30, 2011	39.56	40.24	39.51	40.17
2267	NASDAQ	SNY	Wed, Jun 29, 2011	39.15	39.36	38.97	39.26
2266	NASDAQ	SNY	Tue, Jun 28, 2011	38.37	38.80	38.30	38.66
2265	NASDAQ	SNY	Mon, Jun 27, 2011	37.22	37.76	37.17	37.66
2264	NASDAQ	SNY	Fri, Jun 24, 2011	37.69	37.69	37.04	37.17
2263	NASDAQ	SNY	Thu, Jun 23, 2011	37.07	37.70	36.76	37.68
2262	NASDAQ	SNY	Wed, Jun 22, 2011	37.97	38.27	37.86	37.87
2261	NASDAQ	SNY	Tue, Jun 21, 2011	37.58	37.95	37.46	37.78
2260	NASDAQ	SNY	Mon, Jun 20, 2011	37.01	37.45	36.99	37.32
2259	NASDAQ	SNY	Fri, Jun 17, 2011	37.47	37.64	37.22	37.33
2258	NASDAQ	SNY	Thu, Jun 16, 2011	36.41	36.76	36.36	36.57
2257	NASDAQ	SNY	Wed, Jun 15, 2011	37.23	37.35	36.46	36.72
2256	NASDAQ	SNY	Tue, Jun 14, 2011	38.02	38.58	38.00	38.39
2255	NASDAQ	SNY	Mon, Jun 13, 2011	37.43	37.70	37.33	37.51
2254	NASDAQ	SNY	Fri, Jun 10, 2011	37.62	37.66	36.90	37.06
2253	NASDAQ	SNY	Thu, Jun 9, 2011	38.06	38.38	37.92	38.00
2252	NASDAQ	SNY	Wed, Jun 8, 2011	38.45	38.50	38.00	38.10
2251	NASDAQ	SNY	Tue, Jun 7, 2011	38.66	38.66	38.27	38.30
2250	NASDAQ	SNY	Mon, Jun 6, 2011	38.29	38.42	37.98	38.02
2249	NASDAQ	SNY	Fri, Jun 3, 2011	37.94	38.57	37.87	38.37
2248	NASDAQ	SNY	Thu, Jun 2, 2011	38.64	38.73	38.35	38.60
2247	NASDAQ	SNY	Wed, Jun 1, 2011	39.30	39.38	38.54	38.58
2246	NASDAQ	SNY	Tue, May 31, 2011	39.75	39.78	39.34	39.61
2245	NASDAQ	SNY	Fri, May 27, 2011	38.65	38.72	38.46	38.68
2244	NASDAQ	SNY	Thu, May 26, 2011	38.34	38.56	38.00	38.41
2243	NASDAQ	SNY	Wed, May 25, 2011	37.61	38.19	37.61	38.07
2242	NASDAQ	SNY	Tue, May 24, 2011	38.03	38.31	37.98	38.10
2241	NASDAQ	SNY	Mon, May 23, 2011	37.46	37.81	37.46	37.64
2240	NASDAQ	SNY	Fri, May 20, 2011	38.77	38.89	38.25	38.29
2239	NASDAQ	SNY	Thu, May 19, 2011	38.87	39.28	38.83	39.23
2238	NASDAQ	SNY	Wed, May 18, 2011	37.87	38.77	37.77	38.59
2237	NASDAQ	SNY	Tue, May 17, 2011	37.66	37.94	37.40	37.93
2236	NASDAQ	SNY	Mon, May 16, 2011	38.12	38.42	37.95	38.14
2235	NASDAQ	SNY	Fri, May 13, 2011	38.32	38.36	37.71	38.10
2234	NASDAQ	SNY	Thu, May 12, 2011	37.75	38.45	37.57	38.27
2233	NASDAQ	SNY	Wed, May 11, 2011	38.00	38.22	37.89	38.13
2232	NASDAQ	SNY	Tue, May 10, 2011	39.65	39.67	39.40	39.49
2231	NASDAQ	SNY	Mon, May 9, 2011	39.47	39.73	39.25	39.68
2230	NASDAQ	SNY	Fri, May 6, 2011	39.92	40.02	39.40	39.56
2229	NASDAQ	SNY	Thu, May 5, 2011	39.55	39.72	39.23	39.31
2228	NASDAQ	SNY	Wed, May 4, 2011	40.64	40.75	40.16	40.58
2227	NASDAQ	SNY	Tue, May 3, 2011	39.76	40.22	39.76	40.05
2226	NASDAQ	SNY	Mon, May 2, 2011	40.13	40.16	39.82	39.90
2225	NASDAQ	SNY	Fri, Apr 29, 2011	39.71	39.82	39.47	39.52
2224	NASDAQ	SNY	Thu, Apr 28, 2011	39.16	39.58	39.16	39.55
2223	NASDAQ	SNY	Wed, Apr 27, 2011	39.00	39.35	38.80	39.30
2222	NASDAQ	SNY	Tue, Apr 26, 2011	38.63	38.93	38.55	38.89
2221	NASDAQ	SNY	Mon, Apr 25, 2011	38.29	38.49	38.06	38.37
2220	NASDAQ	SNY	Thu, Apr 21, 2011	38.38	38.46	37.94	38.02
2219	NASDAQ	SNY	Wed, Apr 20, 2011	37.94	38.12	37.85	38.06
2218	NASDAQ	SNY	Tue, Apr 19, 2011	36.63	37.00	36.52	36.94
2217	NASDAQ	SNY	Mon, Apr 18, 2011	36.27	36.70	35.94	36.60
2216	NASDAQ	SNY	Fri, Apr 15, 2011	37.38	37.63	37.21	37.52
2215	NASDAQ	SNY	Thu, Apr 14, 2011	36.72	37.40	36.66	37.23
2214	NASDAQ	SNY	Wed, Apr 13, 2011	37.31	37.40	37.07	37.09
2213	NASDAQ	SNY	Tue, Apr 12, 2011	37.18	37.36	36.98	37.05
2212	NASDAQ	SNY	Mon, Apr 11, 2011	36.97	37.39	36.97	37.12
2211	NASDAQ	SNY	Fri, Apr 8, 2011	36.55	36.57	36.30	36.46
2210	NASDAQ	SNY	Thu, Apr 7, 2011	36.01	36.40	35.99	36.15
2209	NASDAQ	SNY	Wed, Apr 6, 2011	36.09	36.48	36.06	36.34
2208	NASDAQ	SNY	Tue, Apr 5, 2011	35.56	36.08	35.51	36.05
2207	NASDAQ	SNY	Mon, Apr 4, 2011	35.85	35.90	35.59	35.77
2206	NASDAQ	SNY	Fri, Apr 1, 2011	35.46	35.73	35.34	35.68
2205	NASDAQ	SNY	Thu, Mar 31, 2011	35.22	35.40	35.07	35.22
2204	NASDAQ	SNY	Wed, Mar 30, 2011	34.97	35.24	34.87	35.13
2203	NASDAQ	SNY	Tue, Mar 29, 2011	34.28	34.69	34.24	34.66
2202	NASDAQ	SNY	Mon, Mar 28, 2011	34.53	34.67	34.33	34.61
2201	NASDAQ	SNY	Fri, Mar 25, 2011	34.45	34.83	34.40	34.60
2200	NASDAQ	SNY	Thu, Mar 24, 2011	34.12	34.52	34.00	34.46
2199	NASDAQ	SNY	Wed, Mar 23, 2011	33.64	33.97	33.50	33.87
2198	NASDAQ	SNY	Tue, Mar 22, 2011	34.08	34.12	33.63	33.87
2197	NASDAQ	SNY	Mon, Mar 21, 2011	33.94	34.10	33.77	34.00
2196	NASDAQ	SNY	Fri, Mar 18, 2011	33.77	33.77	33.16	33.37
2195	NASDAQ	SNY	Thu, Mar 17, 2011	33.06	33.36	32.89	33.06
2194	NASDAQ	SNY	Wed, Mar 16, 2011	32.71	32.95	31.78	32.01
2193	NASDAQ	SNY	Tue, Mar 15, 2011	32.29	33.05	32.19	32.93
2192	NASDAQ	SNY	Mon, Mar 14, 2011	33.88	34.15	33.70	34.10
2191	NASDAQ	SNY	Fri, Mar 11, 2011	34.45	34.61	34.18	34.53
2190	NASDAQ	SNY	Thu, Mar 10, 2011	34.95	35.10	34.81	35.00
2189	NASDAQ	SNY	Wed, Mar 9, 2011	35.22	35.26	35.00	35.12
2188	NASDAQ	SNY	Tue, Mar 8, 2011	34.76	35.28	34.65	35.15
2187	NASDAQ	SNY	Mon, Mar 7, 2011	35.60	35.71	35.19	35.31
2186	NASDAQ	SNY	Fri, Mar 4, 2011	36.17	36.20	35.43	35.54
2185	NASDAQ	SNY	Thu, Mar 3, 2011	36.05	36.29	35.68	36.20
2184	NASDAQ	SNY	Wed, Mar 2, 2011	35.38	35.76	35.38	35.46
2183	NASDAQ	SNY	Tue, Mar 1, 2011	35.11	35.66	34.78	35.22
2182	NASDAQ	SNY	Mon, Feb 28, 2011	34.56	34.76	34.40	34.58
2181	NASDAQ	SNY	Fri, Feb 25, 2011	34.12	34.26	34.03	34.18
2180	NASDAQ	SNY	Thu, Feb 24, 2011	33.97	34.22	33.85	34.15
2179	NASDAQ	SNY	Wed, Feb 23, 2011	33.76	34.02	33.59	33.87
2178	NASDAQ	SNY	Tue, Feb 22, 2011	33.84	33.89	33.41	33.58
2177	NASDAQ	SNY	Fri, Feb 18, 2011	34.54	34.85	34.41	34.75
2176	NASDAQ	SNY	Thu, Feb 17, 2011	34.81	35.05	34.77	34.97
2175	NASDAQ	SNY	Wed, Feb 16, 2011	34.70	35.05	34.50	34.95
2174	NASDAQ	SNY	Tue, Feb 15, 2011	33.77	34.74	33.59	34.49
2173	NASDAQ	SNY	Mon, Feb 14, 2011	33.65	33.93	33.57	33.84
2172	NASDAQ	SNY	Fri, Feb 11, 2011	33.71	33.93	33.67	33.85
2171	NASDAQ	SNY	Thu, Feb 10, 2011	34.02	34.43	33.90	34.43
2170	NASDAQ	SNY	Wed, Feb 9, 2011	34.48	34.73	34.37	34.69
2169	NASDAQ	SNY	Tue, Feb 8, 2011	34.92	35.10	34.74	34.98
2168	NASDAQ	SNY	Mon, Feb 7, 2011	34.16	34.60	34.10	34.60
2167	NASDAQ	SNY	Fri, Feb 4, 2011	34.04	34.41	33.90	34.40
2166	NASDAQ	SNY	Thu, Feb 3, 2011	34.18	34.40	33.82	34.33
2165	NASDAQ	SNY	Wed, Feb 2, 2011	34.93	35.09	34.93	35.00
2164	NASDAQ	SNY	Tue, Feb 1, 2011	34.75	35.48	34.71	35.43
2163	NASDAQ	SNY	Mon, Jan 31, 2011	34.09	34.41	33.85	34.41
2162	NASDAQ	SNY	Fri, Jan 28, 2011	33.83	34.01	33.25	33.35
2161	NASDAQ	SNY	Thu, Jan 27, 2011	35.09	35.42	35.04	35.25
2160	NASDAQ	SNY	Wed, Jan 26, 2011	35.11	35.27	34.82	35.19
2159	NASDAQ	SNY	Tue, Jan 25, 2011	34.33	34.82	34.30	34.68
2158	NASDAQ	SNY	Mon, Jan 24, 2011	34.37	34.90	34.37	34.78
2157	NASDAQ	SNY	Fri, Jan 21, 2011	34.45	34.60	34.23	34.53
2156	NASDAQ	SNY	Thu, Jan 20, 2011	33.92	34.20	33.64	34.08
2155	NASDAQ	SNY	Wed, Jan 19, 2011	34.34	34.36	34.00	34.10
2154	NASDAQ	SNY	Tue, Jan 18, 2011	34.00	34.24	33.91	34.06
2153	NASDAQ	SNY	Fri, Jan 14, 2011	34.14	34.37	33.93	34.35
2152	NASDAQ	SNY	Thu, Jan 13, 2011	34.44	34.62	34.20	34.43
2151	NASDAQ	SNY	Wed, Jan 12, 2011	33.20	33.80	33.12	33.71
2150	NASDAQ	SNY	Tue, Jan 11, 2011	31.86	32.14	31.72	32.11
2149	NASDAQ	SNY	Mon, Jan 10, 2011	31.61	31.89	31.45	31.87
2148	NASDAQ	SNY	Fri, Jan 7, 2011	32.60	32.62	32.00	32.22
2147	NASDAQ	SNY	Thu, Jan 6, 2011	33.30	33.33	32.59	32.73
2146	NASDAQ	SNY	Wed, Jan 5, 2011	32.54	32.96	32.53	32.89
2145	NASDAQ	SNY	Tue, Jan 4, 2011	33.52	33.54	32.92	33.10
2144	NASDAQ	SNY	Mon, Jan 3, 2011	32.67	33.10	32.67	32.82
2143	NASDAQ	SNY	Fri, Dec 31, 2010	32.18	32.60	32.03	32.23
2142	NASDAQ	SNY	Thu, Dec 30, 2010	32.31	32.46	32.13	32.29
2141	NASDAQ	SNY	Wed, Dec 29, 2010	32.50	32.53	32.28	32.37
2140	NASDAQ	SNY	Tue, Dec 28, 2010	32.26	32.27	31.95	32.00
2139	NASDAQ	SNY	Mon, Dec 27, 2010	31.97	32.20	31.96	32.14
2138	NASDAQ	SNY	Thu, Dec 23, 2010	32.33	32.59	32.30	32.50
2137	NASDAQ	SNY	Wed, Dec 22, 2010	32.51	32.57	32.37	32.52
2136	NASDAQ	SNY	Tue, Dec 21, 2010	32.40	32.43	32.26	32.30
2135	NASDAQ	SNY	Mon, Dec 20, 2010	32.38	32.44	32.11	32.20
2134	NASDAQ	SNY	Fri, Dec 17, 2010	32.38	32.38	31.99	32.25
2133	NASDAQ	SNY	Thu, Dec 16, 2010	32.48	32.76	32.45	32.62
2132	NASDAQ	SNY	Wed, Dec 15, 2010	33.08	33.30	32.72	32.79
2131	NASDAQ	SNY	Tue, Dec 14, 2010	33.18	33.32	33.06	33.16
2130	NASDAQ	SNY	Mon, Dec 13, 2010	32.73	33.05	32.63	32.87
2129	NASDAQ	SNY	Fri, Dec 10, 2010	32.61	32.75	32.45	32.71
2128	NASDAQ	SNY	Thu, Dec 9, 2010	32.76	32.79	32.42	32.69
2127	NASDAQ	SNY	Wed, Dec 8, 2010	32.53	32.75	32.43	32.64
2126	NASDAQ	SNY	Tue, Dec 7, 2010	32.66	32.67	32.15	32.16
2125	NASDAQ	SNY	Mon, Dec 6, 2010	31.78	32.03	31.71	31.93
2124	NASDAQ	SNY	Fri, Dec 3, 2010	31.77	32.24	31.75	32.12
2123	NASDAQ	SNY	Thu, Dec 2, 2010	30.65	31.77	30.64	31.68
2122	NASDAQ	SNY	Wed, Dec 1, 2010	31.29	31.59	31.20	31.46
2121	NASDAQ	SNY	Tue, Nov 30, 2010	30.06	30.83	30.05	30.52
2120	NASDAQ	SNY	Mon, Nov 29, 2010	31.22	31.30	30.70	31.15
2119	NASDAQ	SNY	Fri, Nov 26, 2010	31.86	32.17	31.83	32.14
2118	NASDAQ	SNY	Wed, Nov 24, 2010	32.41	32.69	32.40	32.61
2117	NASDAQ	SNY	Tue, Nov 23, 2010	32.69	32.82	32.32	32.48
2116	NASDAQ	SNY	Mon, Nov 22, 2010	33.98	34.05	33.30	33.64
2115	NASDAQ	SNY	Fri, Nov 19, 2010	34.06	34.26	33.83	34.14
2114	NASDAQ	SNY	Thu, Nov 18, 2010	34.16	34.34	34.07	34.26
2113	NASDAQ	SNY	Wed, Nov 17, 2010	33.42	33.60	33.29	33.33
2112	NASDAQ	SNY	Tue, Nov 16, 2010	33.40	33.47	32.75	32.96
2111	NASDAQ	SNY	Mon, Nov 15, 2010	33.89	33.96	33.60	33.60
2110	NASDAQ	SNY	Fri, Nov 12, 2010	34.03	34.21	33.72	34.00
2109	NASDAQ	SNY	Thu, Nov 11, 2010	34.60	34.63	34.14	34.39
2108	NASDAQ	SNY	Wed, Nov 10, 2010	34.72	34.92	34.24	34.86
2107	NASDAQ	SNY	Tue, Nov 9, 2010	35.63	35.76	35.16	35.32
2106	NASDAQ	SNY	Mon, Nov 8, 2010	35.62	35.67	35.40	35.51
2105	NASDAQ	SNY	Fri, Nov 5, 2010	35.92	36.15	35.73	35.88
2104	NASDAQ	SNY	Thu, Nov 4, 2010	36.02	36.31	35.96	36.31
2103	NASDAQ	SNY	Wed, Nov 3, 2010	35.27	35.51	34.93	35.47
2102	NASDAQ	SNY	Tue, Nov 2, 2010	35.59	35.70	35.42	35.58
2101	NASDAQ	SNY	Mon, Nov 1, 2010	35.20	35.28	34.83	35.02
2100	NASDAQ	SNY	Fri, Oct 29, 2010	34.99	35.23	34.83	35.11
2099	NASDAQ	SNY	Thu, Oct 28, 2010	34.68	34.94	34.23	34.79
2098	NASDAQ	SNY	Wed, Oct 27, 2010	34.52	34.78	34.00	34.38
2097	NASDAQ	SNY	Tue, Oct 26, 2010	34.35	34.59	34.20	34.54
2096	NASDAQ	SNY	Mon, Oct 25, 2010	35.12	35.22	34.73	34.84
2095	NASDAQ	SNY	Fri, Oct 22, 2010	34.85	34.94	34.51	34.58
2094	NASDAQ	SNY	Thu, Oct 21, 2010	34.70	35.06	34.46	34.74
2093	NASDAQ	SNY	Wed, Oct 20, 2010	34.44	34.92	34.40	34.89
2092	NASDAQ	SNY	Tue, Oct 19, 2010	34.41	34.78	34.02	34.19
2091	NASDAQ	SNY	Mon, Oct 18, 2010	34.91	35.27	34.80	35.25
2090	NASDAQ	SNY	Fri, Oct 15, 2010	35.51	35.51	34.99	35.17
2089	NASDAQ	SNY	Thu, Oct 14, 2010	35.05	35.06	34.68	34.89
2088	NASDAQ	SNY	Wed, Oct 13, 2010	34.74	35.00	34.68	34.86
2087	NASDAQ	SNY	Tue, Oct 12, 2010	33.78	34.02	33.44	33.94
2086	NASDAQ	SNY	Mon, Oct 11, 2010	34.26	34.49	34.16	34.26
2085	NASDAQ	SNY	Fri, Oct 8, 2010	33.94	34.26	33.85	34.21
2084	NASDAQ	SNY	Thu, Oct 7, 2010	34.52	34.54	33.84	34.04
2083	NASDAQ	SNY	Wed, Oct 6, 2010	34.40	34.44	33.99	34.16
2082	NASDAQ	SNY	Tue, Oct 5, 2010	33.85	34.40	33.75	34.27
2081	NASDAQ	SNY	Mon, Oct 4, 2010	33.01	33.21	32.74	32.87
2080	NASDAQ	SNY	Fri, Oct 1, 2010	33.36	33.38	32.88	33.12
2079	NASDAQ	SNY	Thu, Sep 30, 2010	33.66	33.75	33.06	33.25
2078	NASDAQ	SNY	Wed, Sep 29, 2010	33.77	33.88	33.54	33.63
2077	NASDAQ	SNY	Tue, Sep 28, 2010	33.69	33.84	33.19	33.73
2076	NASDAQ	SNY	Mon, Sep 27, 2010	33.79	33.80	32.89	33.42
2075	NASDAQ	SNY	Fri, Sep 24, 2010	33.74	34.10	33.66	34.02
2074	NASDAQ	SNY	Thu, Sep 23, 2010	33.08	33.35	33.03	33.13
2073	NASDAQ	SNY	Wed, Sep 22, 2010	33.58	33.79	33.25	33.34
2072	NASDAQ	SNY	Tue, Sep 21, 2010	33.29	33.64	33.04	33.34
2071	NASDAQ	SNY	Mon, Sep 20, 2010	32.90	33.28	32.84	33.21
2070	NASDAQ	SNY	Fri, Sep 17, 2010	32.67	32.80	32.42	32.77
2069	NASDAQ	SNY	Thu, Sep 16, 2010	32.56	32.73	32.40	32.69
2068	NASDAQ	SNY	Wed, Sep 15, 2010	31.80	32.40	31.75	32.29
2067	NASDAQ	SNY	Tue, Sep 14, 2010	31.44	32.05	31.33	31.86
2066	NASDAQ	SNY	Mon, Sep 13, 2010	31.53	31.60	31.33	31.49
2065	NASDAQ	SNY	Fri, Sep 10, 2010	30.91	31.06	30.81	30.98
2064	NASDAQ	SNY	Thu, Sep 9, 2010	30.86	30.93	30.64	30.72
2063	NASDAQ	SNY	Wed, Sep 8, 2010	30.33	30.56	30.25	30.26
2062	NASDAQ	SNY	Tue, Sep 7, 2010	29.82	29.86	29.66	29.73
2061	NASDAQ	SNY	Fri, Sep 3, 2010	30.00	30.21	29.93	30.20
2060	NASDAQ	SNY	Thu, Sep 2, 2010	29.89	29.97	29.66	29.70
2059	NASDAQ	SNY	Wed, Sep 1, 2010	29.65	29.94	29.55	29.70
2058	NASDAQ	SNY	Tue, Aug 31, 2010	28.55	28.84	28.49	28.61
2057	NASDAQ	SNY	Mon, Aug 30, 2010	28.94	29.12	28.59	28.63
2056	NASDAQ	SNY	Fri, Aug 27, 2010	28.69	28.97	28.26	28.92
2055	NASDAQ	SNY	Thu, Aug 26, 2010	28.35	28.58	28.20	28.26
2054	NASDAQ	SNY	Wed, Aug 25, 2010	28.27	28.47	28.03	28.38
2053	NASDAQ	SNY	Tue, Aug 24, 2010	28.34	28.48	28.16	28.30
2052	NASDAQ	SNY	Mon, Aug 23, 2010	29.10	29.33	28.96	28.99
2051	NASDAQ	SNY	Fri, Aug 20, 2010	28.76	28.81	28.52	28.79
2050	NASDAQ	SNY	Thu, Aug 19, 2010	29.43	29.46	28.75	28.91
2049	NASDAQ	SNY	Wed, Aug 18, 2010	29.49	29.74	29.20	29.51
2048	NASDAQ	SNY	Tue, Aug 17, 2010	29.14	29.21	28.93	29.02
2047	NASDAQ	SNY	Mon, Aug 16, 2010	28.45	28.94	28.37	28.75
2046	NASDAQ	SNY	Fri, Aug 13, 2010	28.80	28.89	28.53	28.64
2045	NASDAQ	SNY	Thu, Aug 12, 2010	29.02	29.29	28.98	29.15
2044	NASDAQ	SNY	Wed, Aug 11, 2010	29.69	29.70	29.25	29.38
2043	NASDAQ	SNY	Tue, Aug 10, 2010	30.49	30.77	30.15	30.68
2042	NASDAQ	SNY	Mon, Aug 9, 2010	30.59	30.63	30.45	30.56
2041	NASDAQ	SNY	Fri, Aug 6, 2010	30.12	30.42	29.97	30.37
2040	NASDAQ	SNY	Thu, Aug 5, 2010	30.38	30.52	30.28	30.51
2039	NASDAQ	SNY	Wed, Aug 4, 2010	30.39	30.64	30.33	30.58
2038	NASDAQ	SNY	Tue, Aug 3, 2010	30.01	30.33	29.82	30.17
2037	NASDAQ	SNY	Mon, Aug 2, 2010	29.60	30.00	29.59	29.83
2036	NASDAQ	SNY	Fri, Jul 30, 2010	28.84	29.26	28.73	29.14
2035	NASDAQ	SNY	Thu, Jul 29, 2010	29.75	30.00	29.13	29.28
2034	NASDAQ	SNY	Wed, Jul 28, 2010	29.62	29.68	29.31	29.47
2033	NASDAQ	SNY	Tue, Jul 27, 2010	29.26	29.57	29.17	29.51
2032	NASDAQ	SNY	Mon, Jul 26, 2010	29.45	29.88	29.25	29.82
2031	NASDAQ	SNY	Fri, Jul 23, 2010	30.06	30.27	28.83	29.35
2030	NASDAQ	SNY	Thu, Jul 22, 2010	30.39	30.92	30.38	30.64
2029	NASDAQ	SNY	Wed, Jul 21, 2010	30.38	30.39	29.64	29.75
2028	NASDAQ	SNY	Tue, Jul 20, 2010	30.18	30.70	30.16	30.70
2027	NASDAQ	SNY	Mon, Jul 19, 2010	31.25	31.38	31.01	31.12
2026	NASDAQ	SNY	Fri, Jul 16, 2010	31.38	31.42	30.56	30.64
2025	NASDAQ	SNY	Thu, Jul 15, 2010	31.70	31.71	31.26	31.60
2024	NASDAQ	SNY	Wed, Jul 14, 2010	31.21	31.36	30.99	31.29
2023	NASDAQ	SNY	Tue, Jul 13, 2010	30.79	31.03	30.73	30.98
2022	NASDAQ	SNY	Mon, Jul 12, 2010	30.16	30.45	30.10	30.39
2021	NASDAQ	SNY	Fri, Jul 9, 2010	30.05	30.35	29.95	30.31
2020	NASDAQ	SNY	Thu, Jul 8, 2010	30.16	30.20	29.77	30.14
2019	NASDAQ	SNY	Wed, Jul 7, 2010	29.35	29.89	29.32	29.84
2018	NASDAQ	SNY	Tue, Jul 6, 2010	29.71	29.82	29.30	29.47
2017	NASDAQ	SNY	Fri, Jul 2, 2010	29.73	29.81	29.26	29.40
2016	NASDAQ	SNY	Thu, Jul 1, 2010	30.07	30.47	29.84	30.38
2015	NASDAQ	SNY	Wed, Jun 30, 2010	29.96	30.46	29.91	30.06
2014	NASDAQ	SNY	Tue, Jun 29, 2010	29.99	29.99	29.54	29.75
2013	NASDAQ	SNY	Mon, Jun 28, 2010	30.57	30.88	30.44	30.55
2012	NASDAQ	SNY	Fri, Jun 25, 2010	30.11	30.42	29.97	30.30
2011	NASDAQ	SNY	Thu, Jun 24, 2010	30.74	30.81	30.28	30.46
2010	NASDAQ	SNY	Wed, Jun 23, 2010	31.00	31.11	30.58	30.97
2009	NASDAQ	SNY	Tue, Jun 22, 2010	31.06	31.17	30.69	30.78
2008	NASDAQ	SNY	Mon, Jun 21, 2010	30.84	30.99	30.38	30.53
2007	NASDAQ	SNY	Fri, Jun 18, 2010	30.60	30.74	30.30	30.44
2006	NASDAQ	SNY	Thu, Jun 17, 2010	31.85	31.92	31.42	31.72
2005	NASDAQ	SNY	Wed, Jun 16, 2010	31.52	31.88	31.36	31.84
2004	NASDAQ	SNY	Tue, Jun 15, 2010	31.19	31.56	31.04	31.56
2003	NASDAQ	SNY	Mon, Jun 14, 2010	30.90	31.16	30.76	30.79
2002	NASDAQ	SNY	Fri, Jun 11, 2010	29.75	30.15	29.70	30.06
2001	NASDAQ	SNY	Thu, Jun 10, 2010	29.65	30.11	29.53	29.86
2000	NASDAQ	SNY	Wed, Jun 9, 2010	28.98	29.28	28.71	28.78
1999	NASDAQ	SNY	Tue, Jun 8, 2010	28.51	28.87	28.34	28.72
1998	NASDAQ	SNY	Mon, Jun 7, 2010	28.83	29.05	28.47	28.47
1997	NASDAQ	SNY	Fri, Jun 4, 2010	29.56	29.73	28.97	29.06
1996	NASDAQ	SNY	Thu, Jun 3, 2010	30.94	30.99	30.38	30.63
1995	NASDAQ	SNY	Wed, Jun 2, 2010	30.02	30.54	29.83	30.52
1994	NASDAQ	SNY	Tue, Jun 1, 2010	29.73	30.55	29.64	29.76
1993	NASDAQ	SNY	Fri, May 28, 2010	30.41	30.44	29.83	29.91
1992	NASDAQ	SNY	Thu, May 27, 2010	29.74	30.29	29.52	30.28
1991	NASDAQ	SNY	Wed, May 26, 2010	29.10	29.35	28.50	28.55
1990	NASDAQ	SNY	Tue, May 25, 2010	28.23	28.98	28.01	28.95
1989	NASDAQ	SNY	Mon, May 24, 2010	29.05	29.27	28.85	28.91
1988	NASDAQ	SNY	Fri, May 21, 2010	28.82	29.54	28.74	29.41
1987	NASDAQ	SNY	Thu, May 20, 2010	29.27	29.74	28.81	29.24
1986	NASDAQ	SNY	Wed, May 19, 2010	29.70	30.01	29.30	29.97
1985	NASDAQ	SNY	Tue, May 18, 2010	30.19	30.26	29.70	29.70
1984	NASDAQ	SNY	Mon, May 17, 2010	30.13	30.19	29.41	29.98
1983	NASDAQ	SNY	Fri, May 14, 2010	32.12	32.20	31.25	31.51
1982	NASDAQ	SNY	Thu, May 13, 2010	32.41	32.73	32.29	32.39
1981	NASDAQ	SNY	Wed, May 12, 2010	32.77	33.18	32.68	32.94
1980	NASDAQ	SNY	Tue, May 11, 2010	32.36	32.91	32.27	32.45
1979	NASDAQ	SNY	Mon, May 10, 2010	33.06	33.27	32.64	33.06
1978	NASDAQ	SNY	Fri, May 7, 2010	31.51	31.85	30.38	30.90
1977	NASDAQ	SNY	Thu, May 6, 2010	32.10	32.38	30.50	31.77
1976	NASDAQ	SNY	Wed, May 5, 2010	32.60	33.12	32.58	32.75
1975	NASDAQ	SNY	Tue, May 4, 2010	33.33	33.53	32.88	33.23
1974	NASDAQ	SNY	Mon, May 3, 2010	33.85	34.19	33.82	34.15
1973	NASDAQ	SNY	Fri, Apr 30, 2010	34.39	34.45	34.02	34.11
1972	NASDAQ	SNY	Thu, Apr 29, 2010	33.72	34.33	33.65	34.13
1971	NASDAQ	SNY	Wed, Apr 28, 2010	34.37	34.71	34.11	34.53
1970	NASDAQ	SNY	Tue, Apr 27, 2010	35.30	35.66	34.45	34.55
1969	NASDAQ	SNY	Mon, Apr 26, 2010	36.00	36.25	36.00	36.10
1968	NASDAQ	SNY	Fri, Apr 23, 2010	35.59	36.21	35.46	36.13
1967	NASDAQ	SNY	Thu, Apr 22, 2010	36.01	36.01	35.61	36.00
1966	NASDAQ	SNY	Wed, Apr 21, 2010	36.39	36.49	36.08	36.24
1965	NASDAQ	SNY	Tue, Apr 20, 2010	36.56	36.76	36.48	36.62
1964	NASDAQ	SNY	Mon, Apr 19, 2010	36.22	36.68	36.20	36.66
1963	NASDAQ	SNY	Fri, Apr 16, 2010	36.96	37.22	36.45	36.71
1962	NASDAQ	SNY	Thu, Apr 15, 2010	37.30	37.48	37.21	37.35
1961	NASDAQ	SNY	Wed, Apr 14, 2010	37.45	37.61	37.34	37.50
1960	NASDAQ	SNY	Tue, Apr 13, 2010	37.48	37.52	37.10	37.32
1959	NASDAQ	SNY	Mon, Apr 12, 2010	37.64	37.72	37.47	37.49
1958	NASDAQ	SNY	Fri, Apr 9, 2010	37.14	37.46	37.08	37.37
1957	NASDAQ	SNY	Thu, Apr 8, 2010	36.64	36.85	36.54	36.79
1956	NASDAQ	SNY	Wed, Apr 7, 2010	36.80	37.01	36.75	36.91
1955	NASDAQ	SNY	Tue, Apr 6, 2010	36.51	36.90	36.44	36.83
1954	NASDAQ	SNY	Mon, Apr 5, 2010	37.55	37.55	37.16	37.20
1953	NASDAQ	SNY	Thu, Apr 1, 2010	37.52	37.63	37.26	37.44
1952	NASDAQ	SNY	Wed, Mar 31, 2010	37.12	37.54	37.02	37.36
1951	NASDAQ	SNY	Tue, Mar 30, 2010	37.46	37.59	37.11	37.24
1950	NASDAQ	SNY	Mon, Mar 29, 2010	37.18	37.45	37.12	37.37
1949	NASDAQ	SNY	Fri, Mar 26, 2010	37.32	37.46	37.04	37.33
1948	NASDAQ	SNY	Thu, Mar 25, 2010	37.53	37.77	37.41	37.49
1947	NASDAQ	SNY	Wed, Mar 24, 2010	37.27	37.46	37.20	37.28
1946	NASDAQ	SNY	Tue, Mar 23, 2010	37.86	38.19	37.79	38.15
1945	NASDAQ	SNY	Mon, Mar 22, 2010	37.20	38.26	37.20	38.19
1944	NASDAQ	SNY	Fri, Mar 19, 2010	38.37	38.57	38.00	38.45
1943	NASDAQ	SNY	Thu, Mar 18, 2010	38.77	38.91	38.31	38.71
1942	NASDAQ	SNY	Wed, Mar 17, 2010	38.95	39.06	38.70	38.88
1941	NASDAQ	SNY	Tue, Mar 16, 2010	38.91	39.48	38.84	39.44
1940	NASDAQ	SNY	Mon, Mar 15, 2010	38.35	38.60	38.14	38.56
1939	NASDAQ	SNY	Fri, Mar 12, 2010	38.33	38.33	37.85	38.04
1938	NASDAQ	SNY	Thu, Mar 11, 2010	38.06	38.19	37.78	38.19
1937	NASDAQ	SNY	Wed, Mar 10, 2010	38.12	38.49	38.11	38.27
1936	NASDAQ	SNY	Tue, Mar 9, 2010	38.06	38.31	38.03	38.18
1935	NASDAQ	SNY	Mon, Mar 8, 2010	38.20	38.28	37.92	38.15
1934	NASDAQ	SNY	Fri, Mar 5, 2010	37.48	38.14	37.33	38.14
1933	NASDAQ	SNY	Thu, Mar 4, 2010	37.29	37.40	37.00	37.23
1932	NASDAQ	SNY	Wed, Mar 3, 2010	37.40	37.87	37.33	37.64
1931	NASDAQ	SNY	Tue, Mar 2, 2010	37.11	37.40	37.00	37.27
1930	NASDAQ	SNY	Mon, Mar 1, 2010	36.90	37.11	36.71	37.04
1929	NASDAQ	SNY	Fri, Feb 26, 2010	36.15	36.79	36.00	36.60
1928	NASDAQ	SNY	Thu, Feb 25, 2010	35.59	36.19	35.38	36.19
1927	NASDAQ	SNY	Wed, Feb 24, 2010	36.64	36.88	36.20	36.36
1926	NASDAQ	SNY	Tue, Feb 23, 2010	36.76	36.93	36.17	36.29
1925	NASDAQ	SNY	Mon, Feb 22, 2010	37.09	37.17	36.67	36.80
1924	NASDAQ	SNY	Fri, Feb 19, 2010	36.72	37.20	36.54	37.12
1923	NASDAQ	SNY	Thu, Feb 18, 2010	37.04	37.21	36.90	37.02
1922	NASDAQ	SNY	Wed, Feb 17, 2010	37.23	37.25	36.60	36.70
1921	NASDAQ	SNY	Tue, Feb 16, 2010	36.27	36.88	36.14	36.75
1920	NASDAQ	SNY	Fri, Feb 12, 2010	36.11	36.32	35.82	36.21
1919	NASDAQ	SNY	Thu, Feb 11, 2010	36.03	36.18	35.55	36.12
1918	NASDAQ	SNY	Wed, Feb 10, 2010	36.18	36.27	35.47	35.96
1917	NASDAQ	SNY	Tue, Feb 9, 2010	35.94	36.68	35.88	36.29
1916	NASDAQ	SNY	Mon, Feb 8, 2010	36.04	36.43	35.88	35.91
1915	NASDAQ	SNY	Fri, Feb 5, 2010	35.77	35.95	34.90	35.51
1914	NASDAQ	SNY	Thu, Feb 4, 2010	37.53	37.60	36.56	36.60
1913	NASDAQ	SNY	Wed, Feb 3, 2010	37.83	37.93	37.46	37.51
1912	NASDAQ	SNY	Tue, Feb 2, 2010	37.33	37.70	37.14	37.62
1911	NASDAQ	SNY	Mon, Feb 1, 2010	37.00	37.17	36.81	37.05
1910	NASDAQ	SNY	Fri, Jan 29, 2010	37.28	37.60	36.75	36.81
1909	NASDAQ	SNY	Thu, Jan 28, 2010	37.41	37.42	36.32	36.41
1908	NASDAQ	SNY	Wed, Jan 27, 2010	37.75	37.99	37.63	37.90
1907	NASDAQ	SNY	Tue, Jan 26, 2010	38.07	38.45	37.94	38.12
1906	NASDAQ	SNY	Mon, Jan 25, 2010	38.17	38.21	37.90	37.90
1905	NASDAQ	SNY	Fri, Jan 22, 2010	38.55	38.77	38.08	38.10
1904	NASDAQ	SNY	Thu, Jan 21, 2010	39.92	40.00	38.68	38.88
1903	NASDAQ	SNY	Wed, Jan 20, 2010	40.84	40.92	39.76	40.19
1902	NASDAQ	SNY	Tue, Jan 19, 2010	40.62	41.36	40.62	41.31
1901	NASDAQ	SNY	Fri, Jan 15, 2010	41.43	41.56	40.65	41.05
1900	NASDAQ	SNY	Thu, Jan 14, 2010	41.16	41.59	41.09	41.55
1899	NASDAQ	SNY	Wed, Jan 13, 2010	40.66	40.83	40.46	40.71
1898	NASDAQ	SNY	Tue, Jan 12, 2010	40.28	40.69	40.19	40.53
1897	NASDAQ	SNY	Mon, Jan 11, 2010	40.85	40.94	40.68	40.86
1896	NASDAQ	SNY	Fri, Jan 8, 2010	39.97	40.22	39.71	40.19
1895	NASDAQ	SNY	Thu, Jan 7, 2010	39.83	40.15	39.71	40.06
1894	NASDAQ	SNY	Wed, Jan 6, 2010	40.12	40.28	39.81	40.28
1893	NASDAQ	SNY	Tue, Jan 5, 2010	40.41	40.52	40.11	40.30
1892	NASDAQ	SNY	Mon, Jan 4, 2010	40.34	41.00	40.34	40.82
1891	NASDAQ	SNY	Thu, Dec 31, 2009	39.86	40.19	39.27	39.27
1890	NASDAQ	SNY	Wed, Dec 30, 2009	39.68	39.85	39.50	39.77
1889	NASDAQ	SNY	Tue, Dec 29, 2009	40.79	40.80	40.20	40.31
1888	NASDAQ	SNY	Mon, Dec 28, 2009	40.44	40.47	40.13	40.38
1887	NASDAQ	SNY	Thu, Dec 24, 2009	40.12	40.12	39.76	39.87
1886	NASDAQ	SNY	Wed, Dec 23, 2009	40.21	40.22	39.65	39.70
1885	NASDAQ	SNY	Tue, Dec 22, 2009	39.67	39.82	39.35	39.42
1884	NASDAQ	SNY	Mon, Dec 21, 2009	38.93	39.41	38.93	39.07
1883	NASDAQ	SNY	Fri, Dec 18, 2009	39.52	39.59	38.92	39.11
1882	NASDAQ	SNY	Thu, Dec 17, 2009	38.80	38.82	38.25	38.38
1881	NASDAQ	SNY	Wed, Dec 16, 2009	39.45	39.65	39.10	39.21
1880	NASDAQ	SNY	Tue, Dec 15, 2009	38.61	38.96	38.48	38.66
1879	NASDAQ	SNY	Mon, Dec 14, 2009	38.74	38.86	38.58	38.76
1878	NASDAQ	SNY	Fri, Dec 11, 2009	38.88	38.88	38.39	38.50
1877	NASDAQ	SNY	Thu, Dec 10, 2009	38.92	39.08	38.66	38.94
1876	NASDAQ	SNY	Wed, Dec 9, 2009	38.76	38.96	38.36	38.75
1875	NASDAQ	SNY	Tue, Dec 8, 2009	38.68	38.79	38.33	38.73
1874	NASDAQ	SNY	Mon, Dec 7, 2009	38.85	39.14	38.77	38.78
1873	NASDAQ	SNY	Fri, Dec 4, 2009	40.05	40.28	39.19	39.38
1872	NASDAQ	SNY	Thu, Dec 3, 2009	39.80	40.00	39.51	39.52
1871	NASDAQ	SNY	Wed, Dec 2, 2009	39.61	39.95	39.50	39.75
1870	NASDAQ	SNY	Tue, Dec 1, 2009	39.01	39.41	38.91	39.32
1869	NASDAQ	SNY	Mon, Nov 30, 2009	37.89	38.36	37.72	37.96
1868	NASDAQ	SNY	Fri, Nov 27, 2009	37.69	38.71	37.67	38.43
1867	NASDAQ	SNY	Wed, Nov 25, 2009	39.26	39.53	39.01	39.46
1866	NASDAQ	SNY	Tue, Nov 24, 2009	38.67	38.78	38.33	38.63
1865	NASDAQ	SNY	Mon, Nov 23, 2009	38.78	38.95	38.52	38.62
1864	NASDAQ	SNY	Fri, Nov 20, 2009	37.21	37.69	37.11	37.67
1863	NASDAQ	SNY	Thu, Nov 19, 2009	37.81	37.81	37.22	37.68
1862	NASDAQ	SNY	Wed, Nov 18, 2009	38.42	38.55	38.11	38.42
1861	NASDAQ	SNY	Tue, Nov 17, 2009	38.49	38.54	38.16	38.47
1860	NASDAQ	SNY	Mon, Nov 16, 2009	38.53	39.07	38.52	38.94
1859	NASDAQ	SNY	Fri, Nov 13, 2009	38.06	38.30	37.66	38.22
1858	NASDAQ	SNY	Thu, Nov 12, 2009	38.33	38.52	37.90	37.96
1857	NASDAQ	SNY	Wed, Nov 11, 2009	37.94	38.21	37.73	38.00
1856	NASDAQ	SNY	Tue, Nov 10, 2009	37.84	38.08	37.64	37.89
1855	NASDAQ	SNY	Mon, Nov 9, 2009	37.66	37.99	37.60	37.91
1854	NASDAQ	SNY	Fri, Nov 6, 2009	36.23	36.73	36.17	36.70
1853	NASDAQ	SNY	Thu, Nov 5, 2009	37.03	37.27	36.85	37.05
1852	NASDAQ	SNY	Wed, Nov 4, 2009	36.81	37.35	36.71	36.99
1851	NASDAQ	SNY	Tue, Nov 3, 2009	36.03	36.32	35.83	36.32
1850	NASDAQ	SNY	Mon, Nov 2, 2009	36.74	37.25	36.25	36.50
1849	NASDAQ	SNY	Fri, Oct 30, 2009	37.52	37.75	36.58	36.92
1848	NASDAQ	SNY	Thu, Oct 29, 2009	38.00	38.15	37.48	38.06
1847	NASDAQ	SNY	Wed, Oct 28, 2009	38.88	39.14	38.10	38.11
1846	NASDAQ	SNY	Tue, Oct 27, 2009	38.71	38.79	38.27	38.47
1845	NASDAQ	SNY	Mon, Oct 26, 2009	38.85	39.28	38.02	38.08
1844	NASDAQ	SNY	Fri, Oct 23, 2009	39.77	39.77	39.06	39.20
1843	NASDAQ	SNY	Thu, Oct 22, 2009	38.85	39.44	38.60	39.43
1842	NASDAQ	SNY	Wed, Oct 21, 2009	39.34	39.85	39.25	39.31
1841	NASDAQ	SNY	Tue, Oct 20, 2009	39.13	39.13	38.82	38.98
1840	NASDAQ	SNY	Mon, Oct 19, 2009	38.85	39.52	38.81	39.47
1839	NASDAQ	SNY	Fri, Oct 16, 2009	38.43	38.70	38.13	38.34
1838	NASDAQ	SNY	Thu, Oct 15, 2009	39.94	40.17	39.86	40.15
1837	NASDAQ	SNY	Wed, Oct 14, 2009	39.73	39.99	39.56	39.96
1836	NASDAQ	SNY	Tue, Oct 13, 2009	38.86	39.04	38.63	38.81
1835	NASDAQ	SNY	Mon, Oct 12, 2009	38.63	38.90	38.60	38.82
1834	NASDAQ	SNY	Fri, Oct 9, 2009	37.73	37.88	37.64	37.83
1833	NASDAQ	SNY	Thu, Oct 8, 2009	37.93	38.13	37.36	37.89
1832	NASDAQ	SNY	Wed, Oct 7, 2009	37.15	37.31	36.97	37.13
1831	NASDAQ	SNY	Tue, Oct 6, 2009	36.66	37.09	36.66	36.93
1830	NASDAQ	SNY	Mon, Oct 5, 2009	36.14	36.75	36.05	36.71
1829	NASDAQ	SNY	Fri, Oct 2, 2009	36.02	36.48	36.00	36.23
1828	NASDAQ	SNY	Thu, Oct 1, 2009	36.73	36.73	36.10	36.20
1827	NASDAQ	SNY	Wed, Sep 30, 2009	36.65	37.07	36.29	36.95
1826	NASDAQ	SNY	Tue, Sep 29, 2009	36.93	37.04	36.59	36.75
1825	NASDAQ	SNY	Mon, Sep 28, 2009	36.96	37.40	36.89	37.20
1824	NASDAQ	SNY	Fri, Sep 25, 2009	36.74	37.38	36.67	37.01
1823	NASDAQ	SNY	Thu, Sep 24, 2009	37.60	37.77	36.62	36.85
1822	NASDAQ	SNY	Wed, Sep 23, 2009	37.98	38.00	37.18	37.21
1821	NASDAQ	SNY	Tue, Sep 22, 2009	37.89	37.97	37.66	37.76
1820	NASDAQ	SNY	Mon, Sep 21, 2009	37.05	37.42	36.95	37.21
1819	NASDAQ	SNY	Fri, Sep 18, 2009	36.89	36.95	36.62	36.76
1818	NASDAQ	SNY	Thu, Sep 17, 2009	36.03	36.34	35.88	36.16
1817	NASDAQ	SNY	Wed, Sep 16, 2009	35.51	35.81	35.38	35.79
1816	NASDAQ	SNY	Tue, Sep 15, 2009	35.07	35.36	34.52	35.27
1815	NASDAQ	SNY	Mon, Sep 14, 2009	35.10	35.48	35.07	35.40
1814	NASDAQ	SNY	Fri, Sep 11, 2009	35.30	35.50	35.01	35.05
1813	NASDAQ	SNY	Thu, Sep 10, 2009	34.52	35.01	34.31	34.92
1812	NASDAQ	SNY	Wed, Sep 9, 2009	34.26	34.68	34.21	34.58
1811	NASDAQ	SNY	Tue, Sep 8, 2009	34.18	34.39	33.91	34.22
1810	NASDAQ	SNY	Fri, Sep 4, 2009	33.07	33.63	32.91	33.54
1809	NASDAQ	SNY	Thu, Sep 3, 2009	33.45	33.52	33.07	33.34
1808	NASDAQ	SNY	Wed, Sep 2, 2009	33.24	33.53	33.20	33.38
1807	NASDAQ	SNY	Tue, Sep 1, 2009	34.30	34.65	33.32	33.39
1806	NASDAQ	SNY	Mon, Aug 31, 2009	34.12	34.28	33.88	34.07
1805	NASDAQ	SNY	Fri, Aug 28, 2009	35.11	35.11	34.38	34.53
1804	NASDAQ	SNY	Thu, Aug 27, 2009	33.93	34.32	33.54	34.22
1803	NASDAQ	SNY	Wed, Aug 26, 2009	33.76	34.07	33.75	33.98
1802	NASDAQ	SNY	Tue, Aug 25, 2009	34.16	34.42	33.86	33.96
1801	NASDAQ	SNY	Mon, Aug 24, 2009	33.75	34.10	33.72	33.94
1800	NASDAQ	SNY	Fri, Aug 21, 2009	33.69	34.17	33.63	33.88
1799	NASDAQ	SNY	Thu, Aug 20, 2009	32.43	32.91	32.38	32.87
1798	NASDAQ	SNY	Wed, Aug 19, 2009	32.04	32.61	32.02	32.55
1797	NASDAQ	SNY	Tue, Aug 18, 2009	31.63	31.79	31.50	31.70
1796	NASDAQ	SNY	Mon, Aug 17, 2009	31.67	31.86	31.55	31.72
1795	NASDAQ	SNY	Fri, Aug 14, 2009	32.80	32.81	32.24	32.52
1794	NASDAQ	SNY	Thu, Aug 13, 2009	32.86	32.87	32.58	32.81
1793	NASDAQ	SNY	Wed, Aug 12, 2009	32.75	33.15	32.75	32.89
1792	NASDAQ	SNY	Tue, Aug 11, 2009	32.70	32.77	32.41	32.50
1791	NASDAQ	SNY	Mon, Aug 10, 2009	32.60	32.78	32.55	32.71
1790	NASDAQ	SNY	Fri, Aug 7, 2009	33.22	33.40	33.04	33.04
1789	NASDAQ	SNY	Thu, Aug 6, 2009	33.43	33.48	32.94	33.13
1788	NASDAQ	SNY	Wed, Aug 5, 2009	33.60	33.63	33.14	33.35
1787	NASDAQ	SNY	Tue, Aug 4, 2009	33.87	34.10	33.78	34.10
1786	NASDAQ	SNY	Mon, Aug 3, 2009	33.10	33.81	32.98	33.75
1785	NASDAQ	SNY	Fri, Jul 31, 2009	32.73	32.90	32.35	32.64
1784	NASDAQ	SNY	Thu, Jul 30, 2009	32.72	33.23	32.65	32.85
1783	NASDAQ	SNY	Wed, Jul 29, 2009	33.29	33.46	32.75	32.99
1782	NASDAQ	SNY	Tue, Jul 28, 2009	33.48	33.70	33.11	33.44
1781	NASDAQ	SNY	Mon, Jul 27, 2009	32.90	33.00	32.60	32.87
1780	NASDAQ	SNY	Fri, Jul 24, 2009	32.96	33.16	32.65	33.10
1779	NASDAQ	SNY	Thu, Jul 23, 2009	32.22	33.16	32.20	32.80
1778	NASDAQ	SNY	Wed, Jul 22, 2009	32.13	32.80	32.11	32.57
1777	NASDAQ	SNY	Tue, Jul 21, 2009	32.16	32.19	31.85	32.06
1776	NASDAQ	SNY	Mon, Jul 20, 2009	31.58	31.83	31.45	31.80
1775	NASDAQ	SNY	Fri, Jul 17, 2009	31.20	31.22	30.97	31.07
1774	NASDAQ	SNY	Thu, Jul 16, 2009	31.02	31.13	30.85	31.02
1773	NASDAQ	SNY	Wed, Jul 15, 2009	30.22	30.54	30.09	30.46
1772	NASDAQ	SNY	Tue, Jul 14, 2009	29.52	29.66	29.19	29.56
1771	NASDAQ	SNY	Mon, Jul 13, 2009	29.17	29.64	29.06	29.54
1770	NASDAQ	SNY	Fri, Jul 10, 2009	28.99	29.15	28.60	28.90
1769	NASDAQ	SNY	Thu, Jul 9, 2009	29.51	29.67	29.33	29.50
1768	NASDAQ	SNY	Wed, Jul 8, 2009	29.80	29.86	29.15	29.44
1767	NASDAQ	SNY	Tue, Jul 7, 2009	30.15	30.20	29.47	29.50
1766	NASDAQ	SNY	Mon, Jul 6, 2009	29.90	30.30	29.83	30.29
1765	NASDAQ	SNY	Thu, Jul 2, 2009	30.01	30.01	29.58	29.70
1764	NASDAQ	SNY	Wed, Jul 1, 2009	30.22	30.76	30.14	30.34
1763	NASDAQ	SNY	Tue, Jun 30, 2009	29.64	29.83	29.09	29.49
1762	NASDAQ	SNY	Mon, Jun 29, 2009	28.62	29.53	28.58	29.48
1761	NASDAQ	SNY	Fri, Jun 26, 2009	28.68	29.20	27.90	28.01
1760	NASDAQ	SNY	Thu, Jun 25, 2009	31.14	31.44	29.95	30.21
1759	NASDAQ	SNY	Wed, Jun 24, 2009	32.65	33.05	31.66	31.84
1758	NASDAQ	SNY	Tue, Jun 23, 2009	33.10	33.44	33.02	33.17
1757	NASDAQ	SNY	Mon, Jun 22, 2009	32.99	33.03	32.50	32.68
1756	NASDAQ	SNY	Fri, Jun 19, 2009	33.66	33.83	33.53	33.62
1755	NASDAQ	SNY	Thu, Jun 18, 2009	33.25	33.70	33.08	33.16
1754	NASDAQ	SNY	Wed, Jun 17, 2009	32.62	32.90	32.47	32.74
1753	NASDAQ	SNY	Tue, Jun 16, 2009	31.70	32.33	31.70	31.80
1752	NASDAQ	SNY	Mon, Jun 15, 2009	32.38	32.41	31.37	31.47
1751	NASDAQ	SNY	Fri, Jun 12, 2009	33.09	33.47	32.79	33.23
1750	NASDAQ	SNY	Thu, Jun 11, 2009	32.41	32.64	32.29	32.37
1749	NASDAQ	SNY	Wed, Jun 10, 2009	32.54	32.65	31.72	31.96
1748	NASDAQ	SNY	Tue, Jun 9, 2009	32.37	32.46	32.00	32.32
1747	NASDAQ	SNY	Mon, Jun 8, 2009	31.96	32.44	31.81	32.22
1746	NASDAQ	SNY	Fri, Jun 5, 2009	32.80	32.83	32.10	32.27
1745	NASDAQ	SNY	Thu, Jun 4, 2009	32.90	33.07	32.72	32.85
1744	NASDAQ	SNY	Wed, Jun 3, 2009	32.00	32.13	31.52	31.71
1743	NASDAQ	SNY	Tue, Jun 2, 2009	32.59	32.94	32.57	32.75
1742	NASDAQ	SNY	Mon, Jun 1, 2009	32.73	33.08	32.64	32.91
1741	NASDAQ	SNY	Fri, May 29, 2009	31.76	31.86	31.48	31.69
1740	NASDAQ	SNY	Thu, May 28, 2009	31.37	31.49	30.98	31.24
1739	NASDAQ	SNY	Wed, May 27, 2009	31.08	31.15	30.54	30.54
1738	NASDAQ	SNY	Tue, May 26, 2009	30.77	31.49	30.66	31.30
1737	NASDAQ	SNY	Fri, May 22, 2009	30.47	30.77	30.21	30.52
1736	NASDAQ	SNY	Thu, May 21, 2009	30.49	30.67	30.37	30.59
1735	NASDAQ	SNY	Wed, May 20, 2009	30.72	31.15	30.70	30.83
1734	NASDAQ	SNY	Tue, May 19, 2009	30.08	30.30	29.93	30.17
1733	NASDAQ	SNY	Mon, May 18, 2009	29.98	30.55	29.79	30.51
1732	NASDAQ	SNY	Fri, May 15, 2009	30.22	30.31	29.60	29.77
1731	NASDAQ	SNY	Thu, May 14, 2009	30.29	30.62	30.24	30.48
1730	NASDAQ	SNY	Wed, May 13, 2009	30.80	31.07	30.47	30.63
1729	NASDAQ	SNY	Tue, May 12, 2009	29.71	30.05	29.54	29.95
1728	NASDAQ	SNY	Mon, May 11, 2009	29.75	30.04	29.64	29.86
1727	NASDAQ	SNY	Fri, May 8, 2009	30.10	30.29	29.79	30.15
1726	NASDAQ	SNY	Thu, May 7, 2009	29.44	29.54	29.20	29.44
1725	NASDAQ	SNY	Wed, May 6, 2009	29.82	29.87	29.07	29.29
1724	NASDAQ	SNY	Tue, May 5, 2009	29.08	29.19	28.75	29.00
1723	NASDAQ	SNY	Mon, May 4, 2009	28.51	29.29	28.47	29.27
1722	NASDAQ	SNY	Fri, May 1, 2009	28.87	28.94	28.54	28.74
1721	NASDAQ	SNY	Thu, Apr 30, 2009	28.93	29.32	28.57	28.72
1720	NASDAQ	SNY	Wed, Apr 29, 2009	28.41	29.05	28.32	28.69
1719	NASDAQ	SNY	Tue, Apr 28, 2009	27.21	27.52	27.07	27.16
1718	NASDAQ	SNY	Mon, Apr 27, 2009	27.19	27.47	27.00	27.23
1717	NASDAQ	SNY	Fri, Apr 24, 2009	27.01	27.04	26.64	26.81
1716	NASDAQ	SNY	Thu, Apr 23, 2009	25.72	26.58	25.57	26.55
1715	NASDAQ	SNY	Wed, Apr 22, 2009	25.82	26.51	25.70	26.21
1714	NASDAQ	SNY	Tue, Apr 21, 2009	25.89	26.36	25.74	26.27
1713	NASDAQ	SNY	Mon, Apr 20, 2009	26.35	26.54	26.09	26.16
1712	NASDAQ	SNY	Fri, Apr 17, 2009	27.25	27.86	27.24	27.64
1711	NASDAQ	SNY	Thu, Apr 16, 2009	27.41	27.91	27.26	27.75
1710	NASDAQ	SNY	Wed, Apr 15, 2009	27.13	27.50	27.08	27.45
1709	NASDAQ	SNY	Tue, Apr 14, 2009	27.01	27.22	26.86	27.06
1708	NASDAQ	SNY	Mon, Apr 13, 2009	27.41	27.96	27.41	27.87
1707	NASDAQ	SNY	Thu, Apr 9, 2009	27.79	27.80	27.33	27.51
1706	NASDAQ	SNY	Wed, Apr 8, 2009	27.58	28.02	27.54	27.71
1705	NASDAQ	SNY	Tue, Apr 7, 2009	27.79	27.86	27.52	27.56
1704	NASDAQ	SNY	Mon, Apr 6, 2009	27.49	27.79	27.36	27.72
1703	NASDAQ	SNY	Fri, Apr 3, 2009	28.07	28.17	27.60	27.83
1702	NASDAQ	SNY	Thu, Apr 2, 2009	28.42	29.04	28.27	28.59
1701	NASDAQ	SNY	Wed, Apr 1, 2009	27.24	28.07	27.17	27.99
1700	NASDAQ	SNY	Tue, Mar 31, 2009	27.73	28.37	27.40	27.93
1699	NASDAQ	SNY	Mon, Mar 30, 2009	27.12	27.35	26.83	27.33
1698	NASDAQ	SNY	Fri, Mar 27, 2009	27.77	28.00	27.36	27.42
1697	NASDAQ	SNY	Thu, Mar 26, 2009	28.75	28.87	28.32	28.70
1696	NASDAQ	SNY	Wed, Mar 25, 2009	28.23	28.79	27.84	28.36
1695	NASDAQ	SNY	Tue, Mar 24, 2009	28.41	28.66	28.00	28.05
1694	NASDAQ	SNY	Mon, Mar 23, 2009	27.44	28.26	27.25	28.23
1693	NASDAQ	SNY	Fri, Mar 20, 2009	27.70	27.86	27.20	27.30
1692	NASDAQ	SNY	Thu, Mar 19, 2009	28.25	28.27	27.51	27.74
1691	NASDAQ	SNY	Wed, Mar 18, 2009	27.69	28.74	27.40	28.32
1690	NASDAQ	SNY	Tue, Mar 17, 2009	26.70	27.68	26.51	27.64
1689	NASDAQ	SNY	Mon, Mar 16, 2009	27.17	27.31	26.59	26.67
1688	NASDAQ	SNY	Fri, Mar 13, 2009	25.95	26.40	25.78	26.30
1687	NASDAQ	SNY	Thu, Mar 12, 2009	25.05	25.29	24.85	25.25
1686	NASDAQ	SNY	Wed, Mar 11, 2009	25.60	25.79	25.19	25.23
1685	NASDAQ	SNY	Tue, Mar 10, 2009	25.16	26.07	25.12	25.82
1684	NASDAQ	SNY	Mon, Mar 9, 2009	25.12	25.70	24.95	25.08
1683	NASDAQ	SNY	Fri, Mar 6, 2009	25.42	25.66	24.59	25.02
1682	NASDAQ	SNY	Thu, Mar 5, 2009	26.20	26.40	25.43	25.57
1681	NASDAQ	SNY	Wed, Mar 4, 2009	25.42	26.25	25.30	25.99
1680	NASDAQ	SNY	Tue, Mar 3, 2009	26.12	26.17	25.49	25.64
1679	NASDAQ	SNY	Mon, Mar 2, 2009	25.97	26.11	25.40	25.45
1678	NASDAQ	SNY	Fri, Feb 27, 2009	25.68	26.01	25.54	25.62
1677	NASDAQ	SNY	Thu, Feb 26, 2009	27.34	27.43	26.29	26.38
1676	NASDAQ	SNY	Wed, Feb 25, 2009	28.04	28.07	27.34	27.64
1675	NASDAQ	SNY	Tue, Feb 24, 2009	28.36	28.71	28.00	28.54
1674	NASDAQ	SNY	Mon, Feb 23, 2009	28.85	28.96	27.95	28.05
1673	NASDAQ	SNY	Fri, Feb 20, 2009	27.91	28.54	27.91	28.25
1672	NASDAQ	SNY	Thu, Feb 19, 2009	29.41	29.52	28.74	28.83
1671	NASDAQ	SNY	Wed, Feb 18, 2009	29.00	29.09	28.49	28.86
1670	NASDAQ	SNY	Tue, Feb 17, 2009	29.03	29.27	28.77	29.01
1669	NASDAQ	SNY	Fri, Feb 13, 2009	30.12	30.45	29.83	30.02
1668	NASDAQ	SNY	Thu, Feb 12, 2009	29.79	30.09	29.35	30.09
1667	NASDAQ	SNY	Wed, Feb 11, 2009	30.08	30.63	29.76	30.56
1666	NASDAQ	SNY	Tue, Feb 10, 2009	29.21	29.50	28.09	28.31
1665	NASDAQ	SNY	Mon, Feb 9, 2009	29.38	29.39	28.84	29.20
1664	NASDAQ	SNY	Fri, Feb 6, 2009	28.44	29.18	28.34	28.84
1663	NASDAQ	SNY	Thu, Feb 5, 2009	28.55	29.53	28.26	29.35
1662	NASDAQ	SNY	Wed, Feb 4, 2009	28.92	29.41	28.64	28.75
1661	NASDAQ	SNY	Tue, Feb 3, 2009	28.97	29.73	28.72	29.56
1660	NASDAQ	SNY	Mon, Feb 2, 2009	28.03	28.71	28.01	28.52
1659	NASDAQ	SNY	Fri, Jan 30, 2009	28.60	28.68	27.87	28.17
1658	NASDAQ	SNY	Thu, Jan 29, 2009	28.78	28.79	28.12	28.36
1657	NASDAQ	SNY	Wed, Jan 28, 2009	29.49	29.53	28.91	29.15
1656	NASDAQ	SNY	Tue, Jan 27, 2009	30.22	30.45	29.41	29.66
1655	NASDAQ	SNY	Mon, Jan 26, 2009	30.63	31.06	30.20	30.33
1654	NASDAQ	SNY	Fri, Jan 23, 2009	30.10	30.53	29.87	30.36
1653	NASDAQ	SNY	Thu, Jan 22, 2009	30.25	30.74	30.12	30.43
1652	NASDAQ	SNY	Wed, Jan 21, 2009	30.85	31.15	30.27	31.12
1651	NASDAQ	SNY	Tue, Jan 20, 2009	31.73	31.80	30.91	30.95
1650	NASDAQ	SNY	Fri, Jan 16, 2009	32.58	32.66	31.96	32.59
1649	NASDAQ	SNY	Thu, Jan 15, 2009	31.87	32.22	31.01	32.05
1648	NASDAQ	SNY	Wed, Jan 14, 2009	31.66	32.45	31.48	32.29
1647	NASDAQ	SNY	Tue, Jan 13, 2009	31.44	31.58	31.07	31.50
1646	NASDAQ	SNY	Mon, Jan 12, 2009	31.67	31.67	31.09	31.50
1645	NASDAQ	SNY	Fri, Jan 9, 2009	32.15	32.21	31.33	31.60
1644	NASDAQ	SNY	Thu, Jan 8, 2009	32.12	32.37	31.74	32.34
1643	NASDAQ	SNY	Wed, Jan 7, 2009	32.31	32.69	32.03	32.19
1642	NASDAQ	SNY	Tue, Jan 6, 2009	31.31	32.00	31.13	31.78
1641	NASDAQ	SNY	Mon, Jan 5, 2009	31.33	31.49	30.95	31.11
1640	NASDAQ	SNY	Fri, Jan 2, 2009	32.04	32.80	31.91	32.69
1639	NASDAQ	SNY	Wed, Dec 31, 2008	32.01	32.36	31.67	32.16
1638	NASDAQ	SNY	Tue, Dec 30, 2008	31.77	32.41	31.69	32.41
1637	NASDAQ	SNY	Mon, Dec 29, 2008	32.09	32.11	31.50	31.73
1636	NASDAQ	SNY	Fri, Dec 26, 2008	30.90	31.38	30.90	31.27
1635	NASDAQ	SNY	Wed, Dec 24, 2008	30.11	31.49	30.06	30.91
1634	NASDAQ	SNY	Tue, Dec 23, 2008	31.78	32.08	30.73	30.90
1633	NASDAQ	SNY	Mon, Dec 22, 2008	33.09	33.23	31.95	32.01
1632	NASDAQ	SNY	Fri, Dec 19, 2008	32.86	33.13	32.43	32.60
1631	NASDAQ	SNY	Thu, Dec 18, 2008	33.56	33.57	32.10	32.39
1630	NASDAQ	SNY	Wed, Dec 17, 2008	32.83	33.33	32.28	32.81
1629	NASDAQ	SNY	Tue, Dec 16, 2008	30.45	32.02	30.31	31.95
1628	NASDAQ	SNY	Mon, Dec 15, 2008	30.17	30.17	29.40	29.75
1627	NASDAQ	SNY	Fri, Dec 12, 2008	28.91	29.91	28.77	29.78
1626	NASDAQ	SNY	Thu, Dec 11, 2008	29.14	29.55	28.72	28.91
1625	NASDAQ	SNY	Wed, Dec 10, 2008	29.37	29.53	28.80	29.18
1624	NASDAQ	SNY	Tue, Dec 9, 2008	29.07	29.91	28.76	28.95
1623	NASDAQ	SNY	Mon, Dec 8, 2008	29.14	29.40	28.60	28.90
1622	NASDAQ	SNY	Fri, Dec 5, 2008	27.65	28.56	27.27	28.43
1621	NASDAQ	SNY	Thu, Dec 4, 2008	27.72	28.40	27.32	27.62
1620	NASDAQ	SNY	Wed, Dec 3, 2008	26.94	28.15	26.91	28.15
1619	NASDAQ	SNY	Tue, Dec 2, 2008	26.91	27.58	26.59	27.52
1618	NASDAQ	SNY	Mon, Dec 1, 2008	27.64	27.89	26.60	26.66
1617	NASDAQ	SNY	Fri, Nov 28, 2008	27.37	27.82	27.01	27.66
1616	NASDAQ	SNY	Wed, Nov 26, 2008	27.34	27.65	26.90	27.65
1615	NASDAQ	SNY	Tue, Nov 25, 2008	28.72	28.84	27.56	28.08
1614	NASDAQ	SNY	Mon, Nov 24, 2008	27.14	28.85	26.99	28.43
1613	NASDAQ	SNY	Fri, Nov 21, 2008	25.46	25.55	23.95	25.46
1612	NASDAQ	SNY	Thu, Nov 20, 2008	27.46	27.70	25.25	25.38
1611	NASDAQ	SNY	Wed, Nov 19, 2008	29.91	30.19	27.30	27.35
1610	NASDAQ	SNY	Tue, Nov 18, 2008	29.44	30.25	28.99	29.91
1609	NASDAQ	SNY	Mon, Nov 17, 2008	29.93	30.19	29.15	29.23
1608	NASDAQ	SNY	Fri, Nov 14, 2008	31.00	31.50	30.17	30.22
1607	NASDAQ	SNY	Thu, Nov 13, 2008	29.84	31.67	28.94	31.67
1606	NASDAQ	SNY	Wed, Nov 12, 2008	30.03	30.26	29.02	29.11
1605	NASDAQ	SNY	Tue, Nov 11, 2008	30.11	30.56	29.64	30.02
1604	NASDAQ	SNY	Mon, Nov 10, 2008	30.82	31.07	29.59	29.97
1603	NASDAQ	SNY	Fri, Nov 7, 2008	29.15	30.40	29.11	30.30
1602	NASDAQ	SNY	Thu, Nov 6, 2008	29.96	30.36	28.21	28.43
1601	NASDAQ	SNY	Wed, Nov 5, 2008	30.61	31.30	29.68	29.69
1600	NASDAQ	SNY	Tue, Nov 4, 2008	31.73	32.38	31.45	32.09
1599	NASDAQ	SNY	Mon, Nov 3, 2008	31.19	31.56	30.93	31.21
1598	NASDAQ	SNY	Fri, Oct 31, 2008	30.54	31.89	30.48	31.62
1597	NASDAQ	SNY	Thu, Oct 30, 2008	30.55	30.92	29.46	30.80
1596	NASDAQ	SNY	Wed, Oct 29, 2008	30.98	31.92	30.53	31.08
1595	NASDAQ	SNY	Tue, Oct 28, 2008	28.62	30.95	27.67	30.95
1594	NASDAQ	SNY	Mon, Oct 27, 2008	26.88	27.79	26.74	26.80
1593	NASDAQ	SNY	Fri, Oct 24, 2008	26.46	28.47	26.44	27.55
1592	NASDAQ	SNY	Thu, Oct 23, 2008	29.71	30.61	27.55	29.12
1591	NASDAQ	SNY	Wed, Oct 22, 2008	29.45	29.56	28.15	28.46
1590	NASDAQ	SNY	Tue, Oct 21, 2008	30.84	31.12	30.16	30.31
1589	NASDAQ	SNY	Mon, Oct 20, 2008	30.59	31.60	30.37	31.60
1588	NASDAQ	SNY	Fri, Oct 17, 2008	29.08	30.54	28.88	29.26
1587	NASDAQ	SNY	Thu, Oct 16, 2008	27.90	28.21	26.57	28.19
1586	NASDAQ	SNY	Wed, Oct 15, 2008	28.68	28.74	26.58	26.79
1585	NASDAQ	SNY	Tue, Oct 14, 2008	29.26	29.38	27.95	28.59
1584	NASDAQ	SNY	Mon, Oct 13, 2008	26.72	28.62	26.68	28.61
1583	NASDAQ	SNY	Fri, Oct 10, 2008	25.86	27.08	24.89	26.36
1582	NASDAQ	SNY	Thu, Oct 9, 2008	28.87	29.21	26.71	26.84
1581	NASDAQ	SNY	Wed, Oct 8, 2008	30.10	30.73	29.09	29.26
1580	NASDAQ	SNY	Tue, Oct 7, 2008	32.45	32.56	30.36	30.36
1579	NASDAQ	SNY	Mon, Oct 6, 2008	32.37	32.59	29.80	30.90
1578	NASDAQ	SNY	Fri, Oct 3, 2008	33.82	34.32	33.32	33.44
1577	NASDAQ	SNY	Thu, Oct 2, 2008	33.72	33.88	33.27	33.39
1576	NASDAQ	SNY	Wed, Oct 1, 2008	33.27	33.90	33.02	33.76
1575	NASDAQ	SNY	Tue, Sep 30, 2008	32.55	32.97	32.41	32.87
1574	NASDAQ	SNY	Mon, Sep 29, 2008	33.01	33.21	31.14	31.50
1573	NASDAQ	SNY	Fri, Sep 26, 2008	34.17	34.34	33.87	34.26
1572	NASDAQ	SNY	Thu, Sep 25, 2008	33.83	34.23	33.71	34.00
1571	NASDAQ	SNY	Wed, Sep 24, 2008	33.07	33.19	32.52	32.92
1570	NASDAQ	SNY	Tue, Sep 23, 2008	33.62	34.09	32.97	33.10
1569	NASDAQ	SNY	Mon, Sep 22, 2008	34.26	34.26	33.30	33.30
1568	NASDAQ	SNY	Fri, Sep 19, 2008	33.85	34.45	33.24	34.45
1567	NASDAQ	SNY	Thu, Sep 18, 2008	33.38	33.56	32.41	33.39
1566	NASDAQ	SNY	Wed, Sep 17, 2008	34.25	34.35	33.07	33.11
1565	NASDAQ	SNY	Tue, Sep 16, 2008	34.48	34.78	33.71	34.19
1564	NASDAQ	SNY	Mon, Sep 15, 2008	35.25	35.45	34.91	34.98
1563	NASDAQ	SNY	Fri, Sep 12, 2008	35.15	35.96	35.02	35.96
1562	NASDAQ	SNY	Thu, Sep 11, 2008	34.73	35.15	34.59	35.10
1561	NASDAQ	SNY	Wed, Sep 10, 2008	35.59	35.84	35.28	35.45
1560	NASDAQ	SNY	Tue, Sep 9, 2008	33.70	33.88	33.47	33.53
1559	NASDAQ	SNY	Mon, Sep 8, 2008	33.25	33.25	32.44	32.87
1558	NASDAQ	SNY	Fri, Sep 5, 2008	33.19	33.22	32.60	32.91
1557	NASDAQ	SNY	Thu, Sep 4, 2008	34.08	34.11	32.87	32.96
1556	NASDAQ	SNY	Wed, Sep 3, 2008	34.96	35.02	34.65	35.02
1555	NASDAQ	SNY	Tue, Sep 2, 2008	35.47	35.57	35.05	35.19
1554	NASDAQ	SNY	Fri, Aug 29, 2008	35.89	35.93	35.43	35.45
1553	NASDAQ	SNY	Thu, Aug 28, 2008	35.52	35.86	35.37	35.83
1552	NASDAQ	SNY	Wed, Aug 27, 2008	34.90	35.20	34.75	35.13
1551	NASDAQ	SNY	Tue, Aug 26, 2008	34.33	34.85	34.33	34.61
1550	NASDAQ	SNY	Mon, Aug 25, 2008	35.28	35.30	34.83	34.92
1549	NASDAQ	SNY	Fri, Aug 22, 2008	35.02	35.41	34.93	35.28
1548	NASDAQ	SNY	Thu, Aug 21, 2008	34.93	35.03	34.71	34.89
1547	NASDAQ	SNY	Wed, Aug 20, 2008	35.58	35.68	35.25	35.51
1546	NASDAQ	SNY	Tue, Aug 19, 2008	35.94	36.05	35.61	35.84
1545	NASDAQ	SNY	Mon, Aug 18, 2008	36.91	36.91	36.13	36.36
1544	NASDAQ	SNY	Fri, Aug 15, 2008	36.45	36.78	36.34	36.78
1543	NASDAQ	SNY	Thu, Aug 14, 2008	36.03	36.25	35.94	36.02
1542	NASDAQ	SNY	Wed, Aug 13, 2008	35.97	36.23	35.70	36.02
1541	NASDAQ	SNY	Tue, Aug 12, 2008	36.07	36.22	35.95	36.05
1540	NASDAQ	SNY	Mon, Aug 11, 2008	36.26	36.45	36.06	36.18
1539	NASDAQ	SNY	Fri, Aug 8, 2008	36.10	36.65	36.01	36.59
1538	NASDAQ	SNY	Thu, Aug 7, 2008	35.80	35.90	35.32	35.48
1537	NASDAQ	SNY	Wed, Aug 6, 2008	35.87	36.23	35.81	35.93
1536	NASDAQ	SNY	Tue, Aug 5, 2008	35.96	36.39	35.82	36.30
1535	NASDAQ	SNY	Mon, Aug 4, 2008	35.26	35.71	35.25	35.50
1534	NASDAQ	SNY	Fri, Aug 1, 2008	35.43	35.56	35.10	35.29
1533	NASDAQ	SNY	Thu, Jul 31, 2008	35.38	35.49	34.90	34.96
1532	NASDAQ	SNY	Wed, Jul 30, 2008	36.64	36.79	36.10	36.42
1531	NASDAQ	SNY	Tue, Jul 29, 2008	36.33	36.63	35.82	36.03
1530	NASDAQ	SNY	Mon, Jul 28, 2008	36.89	36.91	36.36	36.42
1529	NASDAQ	SNY	Fri, Jul 25, 2008	36.95	37.09	36.64	36.81
1528	NASDAQ	SNY	Thu, Jul 24, 2008	36.34	36.35	36.09	36.29
1527	NASDAQ	SNY	Wed, Jul 23, 2008	36.21	36.45	35.88	36.01
1526	NASDAQ	SNY	Tue, Jul 22, 2008	36.16	37.11	36.06	37.00
1525	NASDAQ	SNY	Mon, Jul 21, 2008	36.05	36.05	35.55	35.75
1524	NASDAQ	SNY	Fri, Jul 18, 2008	36.02	36.18	35.69	36.10
1523	NASDAQ	SNY	Thu, Jul 17, 2008	35.00	35.63	34.93	35.34
1522	NASDAQ	SNY	Wed, Jul 16, 2008	34.90	35.15	34.70	35.04
1521	NASDAQ	SNY	Tue, Jul 15, 2008	35.10	35.17	34.74	34.82
1520	NASDAQ	SNY	Mon, Jul 14, 2008	35.21	35.40	35.00	35.15
1519	NASDAQ	SNY	Fri, Jul 11, 2008	35.21	35.43	34.70	35.00
1518	NASDAQ	SNY	Thu, Jul 10, 2008	35.85	35.97	35.62	35.93
1517	NASDAQ	SNY	Wed, Jul 9, 2008	35.66	35.90	35.18	35.18
1516	NASDAQ	SNY	Tue, Jul 8, 2008	35.94	36.18	35.68	36.18
1515	NASDAQ	SNY	Mon, Jul 7, 2008	34.99	35.33	34.62	34.93
1514	NASDAQ	SNY	Thu, Jul 3, 2008	35.51	35.51	35.00	35.20
1513	NASDAQ	SNY	Wed, Jul 2, 2008	34.35	34.36	33.83	33.86
1512	NASDAQ	SNY	Tue, Jul 1, 2008	33.09	33.22	32.68	33.02
1511	NASDAQ	SNY	Mon, Jun 30, 2008	33.15	33.47	32.97	33.23
1510	NASDAQ	SNY	Fri, Jun 27, 2008	33.20	33.52	32.90	32.98
1509	NASDAQ	SNY	Thu, Jun 26, 2008	33.79	33.79	33.32	33.39
1508	NASDAQ	SNY	Wed, Jun 25, 2008	32.91	33.48	32.84	33.32
1507	NASDAQ	SNY	Tue, Jun 24, 2008	32.88	32.90	32.68	32.83
1506	NASDAQ	SNY	Mon, Jun 23, 2008	32.59	32.64	32.11	32.18
1505	NASDAQ	SNY	Fri, Jun 20, 2008	32.67	32.74	32.15	32.32
1504	NASDAQ	SNY	Thu, Jun 19, 2008	32.43	32.70	32.35	32.63
1503	NASDAQ	SNY	Wed, Jun 18, 2008	32.88	33.00	32.72	32.73
1502	NASDAQ	SNY	Tue, Jun 17, 2008	32.77	32.77	32.51	32.56
1501	NASDAQ	SNY	Mon, Jun 16, 2008	32.59	32.78	32.25	32.54
1500	NASDAQ	SNY	Fri, Jun 13, 2008	32.68	33.14	32.65	33.04
1499	NASDAQ	SNY	Thu, Jun 12, 2008	33.21	33.38	32.80	33.01
1498	NASDAQ	SNY	Wed, Jun 11, 2008	33.69	33.77	33.35	33.35
1497	NASDAQ	SNY	Tue, Jun 10, 2008	33.53	33.76	33.39	33.49
1496	NASDAQ	SNY	Mon, Jun 9, 2008	35.15	35.18	34.06	34.30
1495	NASDAQ	SNY	Fri, Jun 6, 2008	35.65	35.71	35.23	35.23
1494	NASDAQ	SNY	Thu, Jun 5, 2008	35.94	36.31	35.84	36.21
1493	NASDAQ	SNY	Wed, Jun 4, 2008	35.71	35.90	35.57	35.59
1492	NASDAQ	SNY	Tue, Jun 3, 2008	36.65	36.69	36.24	36.38
1491	NASDAQ	SNY	Mon, Jun 2, 2008	37.00	37.03	36.63	36.70
1490	NASDAQ	SNY	Fri, May 30, 2008	37.20	37.42	36.98	37.32
1489	NASDAQ	SNY	Thu, May 29, 2008	36.71	36.84	36.54	36.72
1488	NASDAQ	SNY	Wed, May 28, 2008	36.79	36.99	36.48	36.72
1487	NASDAQ	SNY	Tue, May 27, 2008	36.75	36.95	36.58	36.75
1486	NASDAQ	SNY	Fri, May 23, 2008	37.29	37.29	36.65	36.70
1485	NASDAQ	SNY	Thu, May 22, 2008	37.28	37.69	37.19	37.56
1484	NASDAQ	SNY	Wed, May 21, 2008	37.35	37.53	37.12	37.17
1483	NASDAQ	SNY	Tue, May 20, 2008	37.49	37.53	37.12	37.34
1482	NASDAQ	SNY	Mon, May 19, 2008	37.31	37.35	36.93	37.09
1481	NASDAQ	SNY	Fri, May 16, 2008	36.88	37.21	36.68	36.99
1480	NASDAQ	SNY	Thu, May 15, 2008	37.49	38.68	37.33	38.58
1479	NASDAQ	SNY	Wed, May 14, 2008	37.61	37.79	37.04	37.54
1478	NASDAQ	SNY	Tue, May 13, 2008	36.79	37.12	36.71	36.95
1477	NASDAQ	SNY	Mon, May 12, 2008	36.44	37.07	36.44	36.93
1476	NASDAQ	SNY	Fri, May 9, 2008	36.70	37.01	36.33	36.45
1475	NASDAQ	SNY	Thu, May 8, 2008	38.87	39.03	38.58	38.76
1474	NASDAQ	SNY	Wed, May 7, 2008	38.77	39.03	38.50	38.50
1473	NASDAQ	SNY	Tue, May 6, 2008	39.34	39.68	39.00	39.61
1472	NASDAQ	SNY	Mon, May 5, 2008	39.00	39.28	39.00	39.14
1471	NASDAQ	SNY	Fri, May 2, 2008	39.31	39.43	39.15	39.36
1470	NASDAQ	SNY	Thu, May 1, 2008	38.64	39.12	38.62	39.11
1469	NASDAQ	SNY	Wed, Apr 30, 2008	38.30	39.40	38.43	38.58
1468	NASDAQ	SNY	Tue, Apr 29, 2008	38.68	39.18	38.57	38.94
1467	NASDAQ	SNY	Mon, Apr 28, 2008	39.05	39.29	38.99	39.09
1466	NASDAQ	SNY	Fri, Apr 25, 2008	39.51	39.70	39.34	39.59
1465	NASDAQ	SNY	Thu, Apr 24, 2008	39.34	39.52	38.84	39.18
1464	NASDAQ	SNY	Wed, Apr 23, 2008	38.67	39.48	38.58	39.45
1463	NASDAQ	SNY	Tue, Apr 22, 2008	38.72	38.72	38.39	38.46
1462	NASDAQ	SNY	Mon, Apr 21, 2008	39.29	39.29	38.73	39.01
1461	NASDAQ	SNY	Fri, Apr 18, 2008	38.66	38.66	38.34	38.64
1460	NASDAQ	SNY	Thu, Apr 17, 2008	38.10	38.21	37.89	37.97
1459	NASDAQ	SNY	Wed, Apr 16, 2008	38.15	38.60	37.98	38.60
1458	NASDAQ	SNY	Tue, Apr 15, 2008	37.82	37.82	37.48	37.52
1457	NASDAQ	SNY	Mon, Apr 14, 2008	38.12	38.20	37.87	38.10
1456	NASDAQ	SNY	Fri, Apr 11, 2008	38.25	38.26	37.86	37.89
1455	NASDAQ	SNY	Thu, Apr 10, 2008	38.34	38.62	38.06	38.43
1454	NASDAQ	SNY	Wed, Apr 9, 2008	38.41	38.51	38.11	38.21
1453	NASDAQ	SNY	Tue, Apr 8, 2008	38.19	38.57	38.10	38.49
1452	NASDAQ	SNY	Mon, Apr 7, 2008	38.26	38.76	38.14	38.42
1451	NASDAQ	SNY	Fri, Apr 4, 2008	38.46	38.92	38.23	38.75
1450	NASDAQ	SNY	Thu, Apr 3, 2008	38.17	38.59	38.09	38.48
1449	NASDAQ	SNY	Wed, Apr 2, 2008	37.96	38.64	37.96	38.35
1448	NASDAQ	SNY	Tue, Apr 1, 2008	37.65	38.16	37.35	38.13
1447	NASDAQ	SNY	Mon, Mar 31, 2008	37.12	37.69	37.06	37.54
1446	NASDAQ	SNY	Fri, Mar 28, 2008	37.57	37.62	37.05	37.16
1445	NASDAQ	SNY	Thu, Mar 27, 2008	37.27	37.33	36.83	37.01
1444	NASDAQ	SNY	Wed, Mar 26, 2008	36.66	36.85	36.43	36.78
1443	NASDAQ	SNY	Tue, Mar 25, 2008	36.72	37.08	36.54	37.00
1442	NASDAQ	SNY	Mon, Mar 24, 2008	36.34	36.67	35.92	36.53
1441	NASDAQ	SNY	Thu, Mar 20, 2008	35.75	35.96	35.44	35.91
1440	NASDAQ	SNY	Wed, Mar 19, 2008	35.97	36.30	35.37	35.46
1439	NASDAQ	SNY	Tue, Mar 18, 2008	35.97	36.46	35.91	36.30
1438	NASDAQ	SNY	Mon, Mar 17, 2008	35.29	36.02	35.23	35.50
1437	NASDAQ	SNY	Fri, Mar 14, 2008	36.19	36.19	35.06	35.47
1436	NASDAQ	SNY	Thu, Mar 13, 2008	36.20	36.83	35.99	36.68
1435	NASDAQ	SNY	Wed, Mar 12, 2008	37.00	37.12	36.72	36.76
1434	NASDAQ	SNY	Tue, Mar 11, 2008	37.35	37.39	36.43	37.05
1433	NASDAQ	SNY	Mon, Mar 10, 2008	36.50	36.64	36.02	36.28
1432	NASDAQ	SNY	Fri, Mar 7, 2008	36.34	36.48	36.09	36.24
1431	NASDAQ	SNY	Thu, Mar 6, 2008	36.89	36.96	36.47	36.47
1430	NASDAQ	SNY	Wed, Mar 5, 2008	36.97	37.32	36.90	37.19
1429	NASDAQ	SNY	Tue, Mar 4, 2008	36.74	37.01	36.53	36.80
1428	NASDAQ	SNY	Mon, Mar 3, 2008	37.30	37.67	37.02	37.48
1427	NASDAQ	SNY	Fri, Feb 29, 2008	37.47	37.51	36.87	37.09
1426	NASDAQ	SNY	Thu, Feb 28, 2008	38.05	38.51	37.96	38.35
1425	NASDAQ	SNY	Wed, Feb 27, 2008	38.96	39.26	38.78	39.06
1424	NASDAQ	SNY	Tue, Feb 26, 2008	38.47	39.11	38.46	38.96
1423	NASDAQ	SNY	Mon, Feb 25, 2008	38.87	39.07	38.64	39.07
1422	NASDAQ	SNY	Fri, Feb 22, 2008	38.77	38.86	37.80	38.55
1421	NASDAQ	SNY	Thu, Feb 21, 2008	38.57	38.80	38.36	38.36
1420	NASDAQ	SNY	Wed, Feb 20, 2008	38.02	38.46	37.80	38.36
1419	NASDAQ	SNY	Tue, Feb 19, 2008	38.89	39.05	38.66	38.80
1418	NASDAQ	SNY	Fri, Feb 15, 2008	38.13	38.29	37.87	38.23
1417	NASDAQ	SNY	Thu, Feb 14, 2008	38.65	38.84	38.31	38.36
1416	NASDAQ	SNY	Wed, Feb 13, 2008	38.89	39.23	38.73	39.09
1415	NASDAQ	SNY	Tue, Feb 12, 2008	37.85	38.72	37.80	38.33
1414	NASDAQ	SNY	Mon, Feb 11, 2008	37.43	37.72	37.03	37.56
1413	NASDAQ	SNY	Fri, Feb 8, 2008	37.46	37.78	37.35	37.61
1412	NASDAQ	SNY	Thu, Feb 7, 2008	37.99	38.38	37.58	38.06
1411	NASDAQ	SNY	Wed, Feb 6, 2008	38.24	38.84	38.16	38.39
1410	NASDAQ	SNY	Tue, Feb 5, 2008	38.76	38.82	37.85	37.90
1409	NASDAQ	SNY	Mon, Feb 4, 2008	39.96	40.26	39.67	40.19
1408	NASDAQ	SNY	Fri, Feb 1, 2008	39.91	40.32	39.69	40.01
1407	NASDAQ	SNY	Thu, Jan 31, 2008	39.91	41.05	39.76	40.89
1406	NASDAQ	SNY	Wed, Jan 30, 2008	40.13	40.53	39.74	39.83
1405	NASDAQ	SNY	Tue, Jan 29, 2008	41.19	41.34	40.53	41.02
1404	NASDAQ	SNY	Mon, Jan 28, 2008	40.97	41.69	40.70	41.65
1403	NASDAQ	SNY	Fri, Jan 25, 2008	41.43	41.44	40.09	40.34
1402	NASDAQ	SNY	Thu, Jan 24, 2008	41.52	41.81	40.63	41.71
1401	NASDAQ	SNY	Wed, Jan 23, 2008	40.51	41.38	39.64	40.95
1400	NASDAQ	SNY	Tue, Jan 22, 2008	41.06	43.41	41.06	42.50
1399	NASDAQ	SNY	Fri, Jan 18, 2008	45.31	45.57	44.43	44.77
1398	NASDAQ	SNY	Thu, Jan 17, 2008	46.05	46.23	44.68	44.74
1397	NASDAQ	SNY	Wed, Jan 16, 2008	47.20	47.47	46.32	46.32
1396	NASDAQ	SNY	Tue, Jan 15, 2008	47.61	47.78	46.81	47.20
1395	NASDAQ	SNY	Mon, Jan 14, 2008	48.54	48.75	47.41	47.62
1394	NASDAQ	SNY	Fri, Jan 11, 2008	48.34	48.68	48.03	48.22
1393	NASDAQ	SNY	Thu, Jan 10, 2008	48.54	48.94	48.04	48.28
1392	NASDAQ	SNY	Wed, Jan 9, 2008	48.69	49.04	48.37	48.78
1391	NASDAQ	SNY	Tue, Jan 8, 2008	48.20	48.50	47.82	47.90
1390	NASDAQ	SNY	Mon, Jan 7, 2008	46.19	46.52	45.95	46.47
1389	NASDAQ	SNY	Fri, Jan 4, 2008	45.39	45.59	44.84	44.86
1388	NASDAQ	SNY	Thu, Jan 3, 2008	45.36	45.46	45.03	45.08
1387	NASDAQ	SNY	Wed, Jan 2, 2008	46.35	46.41	45.48	45.64
1386	NASDAQ	SNY	Mon, Dec 31, 2007	46.82	46.82	45.53	45.53
1385	NASDAQ	SNY	Fri, Dec 28, 2007	46.39	46.81	46.30	46.59
1384	NASDAQ	SNY	Thu, Dec 27, 2007	46.62	46.67	46.23	46.32
1383	NASDAQ	SNY	Wed, Dec 26, 2007	46.90	47.00	46.50	46.96
1382	NASDAQ	SNY	Mon, Dec 24, 2007	46.99	46.99	46.29	46.81
1381	NASDAQ	SNY	Fri, Dec 21, 2007	46.58	46.77	46.35	46.71
1380	NASDAQ	SNY	Thu, Dec 20, 2007	46.06	46.19	45.71	45.97
1379	NASDAQ	SNY	Wed, Dec 19, 2007	46.67	46.76	45.77	46.16
1378	NASDAQ	SNY	Tue, Dec 18, 2007	46.26	46.37	45.63	45.91
1377	NASDAQ	SNY	Mon, Dec 17, 2007	44.86	45.90	44.86	45.07
1376	NASDAQ	SNY	Fri, Dec 14, 2007	46.16	46.28	45.54	45.54
1375	NASDAQ	SNY	Thu, Dec 13, 2007	46.85	47.02	46.32	46.63
1374	NASDAQ	SNY	Wed, Dec 12, 2007	48.20	48.30	47.31	47.82
1373	NASDAQ	SNY	Tue, Dec 11, 2007	47.61	47.85	47.08	47.08
1372	NASDAQ	SNY	Mon, Dec 10, 2007	47.37	47.82	47.37	47.60
1371	NASDAQ	SNY	Fri, Dec 7, 2007	47.92	48.24	47.91	48.24
1370	NASDAQ	SNY	Thu, Dec 6, 2007	47.19	47.65	47.19	47.55
1369	NASDAQ	SNY	Wed, Dec 5, 2007	47.94	48.15	47.70	47.80
1368	NASDAQ	SNY	Tue, Dec 4, 2007	47.82	47.82	47.41	47.52
1367	NASDAQ	SNY	Mon, Dec 3, 2007	47.55	47.55	47.01	47.19
1366	NASDAQ	SNY	Fri, Nov 30, 2007	47.52	47.87	47.25	47.46
1365	NASDAQ	SNY	Thu, Nov 29, 2007	46.57	46.68	46.25	46.47
1364	NASDAQ	SNY	Wed, Nov 28, 2007	46.26	46.95	46.22	46.87
1363	NASDAQ	SNY	Tue, Nov 27, 2007	45.72	46.08	45.58	46.03
1362	NASDAQ	SNY	Mon, Nov 26, 2007	46.00	46.13	45.00	45.01
1361	NASDAQ	SNY	Fri, Nov 23, 2007	46.25	46.56	45.81	46.32
1360	NASDAQ	SNY	Wed, Nov 21, 2007	44.37	44.39	43.45	43.75
1359	NASDAQ	SNY	Tue, Nov 20, 2007	43.94	44.33	43.57	43.86
1358	NASDAQ	SNY	Mon, Nov 19, 2007	43.34	43.49	42.98	43.08
1357	NASDAQ	SNY	Fri, Nov 16, 2007	44.03	44.19	43.74	44.00
1356	NASDAQ	SNY	Thu, Nov 15, 2007	44.30	44.32	43.74	43.87
1355	NASDAQ	SNY	Wed, Nov 14, 2007	46.76	46.85	44.49	44.63
1354	NASDAQ	SNY	Tue, Nov 13, 2007	45.86	46.15	45.49	45.99
1353	NASDAQ	SNY	Mon, Nov 12, 2007	44.76	45.20	44.65	44.65
1352	NASDAQ	SNY	Fri, Nov 9, 2007	44.94	45.48	44.80	44.94
1351	NASDAQ	SNY	Thu, Nov 8, 2007	45.13	45.50	44.95	45.48
1350	NASDAQ	SNY	Wed, Nov 7, 2007	45.31	45.44	44.70	44.72
1349	NASDAQ	SNY	Tue, Nov 6, 2007	45.39	45.84	44.65	45.25
1348	NASDAQ	SNY	Mon, Nov 5, 2007	43.34	43.86	43.34	43.60
1347	NASDAQ	SNY	Fri, Nov 2, 2007	44.10	44.14	43.67	44.02
1346	NASDAQ	SNY	Thu, Nov 1, 2007	43.73	43.80	43.22	43.22
1345	NASDAQ	SNY	Wed, Oct 31, 2007	43.61	44.02	43.44	44.01
1344	NASDAQ	SNY	Tue, Oct 30, 2007	42.61	42.89	42.55	42.68
1343	NASDAQ	SNY	Mon, Oct 29, 2007	42.25	42.62	42.12	42.49
1342	NASDAQ	SNY	Fri, Oct 26, 2007	42.87	43.14	42.67	43.13
1341	NASDAQ	SNY	Thu, Oct 25, 2007	42.37	42.75	42.37	42.63
1340	NASDAQ	SNY	Wed, Oct 24, 2007	41.89	42.23	41.55	42.21
1339	NASDAQ	SNY	Tue, Oct 23, 2007	42.24	42.39	41.96	42.39
1338	NASDAQ	SNY	Mon, Oct 22, 2007	41.81	42.09	41.54	41.95
1337	NASDAQ	SNY	Fri, Oct 19, 2007	42.29	42.53	42.12	42.12
1336	NASDAQ	SNY	Thu, Oct 18, 2007	42.69	43.12	42.69	42.98
1335	NASDAQ	SNY	Wed, Oct 17, 2007	43.14	43.16	42.74	42.97
1334	NASDAQ	SNY	Tue, Oct 16, 2007	43.10	43.28	42.88	43.09
1333	NASDAQ	SNY	Mon, Oct 15, 2007	44.19	44.42	43.80	43.97
1332	NASDAQ	SNY	Fri, Oct 12, 2007	44.07	44.44	43.81	44.42
1331	NASDAQ	SNY	Thu, Oct 11, 2007	44.79	44.90	44.25	44.40
1330	NASDAQ	SNY	Wed, Oct 10, 2007	44.60	44.66	44.27	44.53
1329	NASDAQ	SNY	Tue, Oct 9, 2007	44.34	44.90	44.33	44.83
1328	NASDAQ	SNY	Mon, Oct 8, 2007	43.33	44.23	43.31	43.72
1327	NASDAQ	SNY	Fri, Oct 5, 2007	43.06	43.20	42.93	43.03
1326	NASDAQ	SNY	Thu, Oct 4, 2007	43.04	43.18	42.62	42.84
1325	NASDAQ	SNY	Wed, Oct 3, 2007	42.65	42.67	42.28	42.34
1324	NASDAQ	SNY	Tue, Oct 2, 2007	42.30	42.55	42.27	42.53
1323	NASDAQ	SNY	Mon, Oct 1, 2007	42.19	42.59	42.13	42.47
1322	NASDAQ	SNY	Fri, Sep 28, 2007	42.14	42.43	41.97	42.42
1321	NASDAQ	SNY	Thu, Sep 27, 2007	42.34	42.49	42.26	42.38
1320	NASDAQ	SNY	Wed, Sep 26, 2007	42.87	42.91	42.52	42.61
1319	NASDAQ	SNY	Tue, Sep 25, 2007	42.31	42.74	42.29	42.63
1318	NASDAQ	SNY	Mon, Sep 24, 2007	42.46	42.58	42.31	42.44
1317	NASDAQ	SNY	Fri, Sep 21, 2007	42.44	42.71	42.35	42.49
1316	NASDAQ	SNY	Thu, Sep 20, 2007	43.06	43.47	42.97	43.10
1315	NASDAQ	SNY	Wed, Sep 19, 2007	43.28	43.56	43.11	43.22
1314	NASDAQ	SNY	Tue, Sep 18, 2007	42.23	42.88	42.01	42.82
1313	NASDAQ	SNY	Mon, Sep 17, 2007	41.87	42.06	41.54	41.81
1312	NASDAQ	SNY	Fri, Sep 14, 2007	42.53	42.70	42.49	42.68
1311	NASDAQ	SNY	Thu, Sep 13, 2007	43.00	43.20	42.68	42.82
1310	NASDAQ	SNY	Wed, Sep 12, 2007	42.42	42.83	42.31	42.63
1309	NASDAQ	SNY	Tue, Sep 11, 2007	41.70	41.95	41.59	41.82
1308	NASDAQ	SNY	Mon, Sep 10, 2007	41.79	41.80	40.99	41.24
1307	NASDAQ	SNY	Fri, Sep 7, 2007	41.38	41.56	40.93	41.10
1306	NASDAQ	SNY	Thu, Sep 6, 2007	41.09	41.20	40.86	41.03
1305	NASDAQ	SNY	Wed, Sep 5, 2007	41.21	41.33	40.83	41.05
1304	NASDAQ	SNY	Tue, Sep 4, 2007	40.73	41.41	40.73	41.24
1303	NASDAQ	SNY	Fri, Aug 31, 2007	40.92	41.15	40.58	40.95
1302	NASDAQ	SNY	Thu, Aug 30, 2007	40.14	40.57	40.13	40.21
1301	NASDAQ	SNY	Wed, Aug 29, 2007	40.10	40.40	39.70	40.38
1300	NASDAQ	SNY	Tue, Aug 28, 2007	40.07	40.22	39.45	39.48
1299	NASDAQ	SNY	Mon, Aug 27, 2007	40.71	40.78	40.50	40.59
1298	NASDAQ	SNY	Fri, Aug 24, 2007	40.01	40.65	39.95	40.59
1297	NASDAQ	SNY	Thu, Aug 23, 2007	40.36	40.36	39.75	39.92
1296	NASDAQ	SNY	Wed, Aug 22, 2007	39.96	40.11	39.74	40.05
1295	NASDAQ	SNY	Tue, Aug 21, 2007	39.48	39.76	39.36	39.52
1294	NASDAQ	SNY	Mon, Aug 20, 2007	39.71	39.76	39.19	39.56
1293	NASDAQ	SNY	Fri, Aug 17, 2007	39.46	39.61	38.92	39.25
1292	NASDAQ	SNY	Thu, Aug 16, 2007	38.39	38.74	37.90	38.60
1291	NASDAQ	SNY	Wed, Aug 15, 2007	39.20	39.51	38.80	38.82
1290	NASDAQ	SNY	Tue, Aug 14, 2007	40.20	40.20	39.63	39.71
1289	NASDAQ	SNY	Mon, Aug 13, 2007	40.69	40.81	40.17	40.25
1288	NASDAQ	SNY	Fri, Aug 10, 2007	40.42	40.85	40.14	40.66
1287	NASDAQ	SNY	Thu, Aug 9, 2007	41.20	41.75	41.03	41.23
1286	NASDAQ	SNY	Wed, Aug 8, 2007	42.31	42.65	42.13	42.41
1285	NASDAQ	SNY	Tue, Aug 7, 2007	41.75	42.12	41.50	41.86
1284	NASDAQ	SNY	Mon, Aug 6, 2007	41.55	41.65	41.14	41.62
1283	NASDAQ	SNY	Fri, Aug 3, 2007	41.34	41.49	40.76	40.81
1282	NASDAQ	SNY	Thu, Aug 2, 2007	41.24	41.60	41.15	41.34
1281	NASDAQ	SNY	Wed, Aug 1, 2007	40.49	40.96	40.26	40.93
1280	NASDAQ	SNY	Tue, Jul 31, 2007	42.07	42.22	41.60	41.75
1279	NASDAQ	SNY	Mon, Jul 30, 2007	41.46	41.58	41.01	41.42
1278	NASDAQ	SNY	Fri, Jul 27, 2007	41.51	41.53	40.79	40.87
1277	NASDAQ	SNY	Thu, Jul 26, 2007	41.81	42.05	41.20	41.33
1276	NASDAQ	SNY	Wed, Jul 25, 2007	42.59	42.70	41.89	42.36
1275	NASDAQ	SNY	Tue, Jul 24, 2007	42.90	42.94	42.21	42.25
1274	NASDAQ	SNY	Mon, Jul 23, 2007	42.82	43.06	42.74	42.78
1273	NASDAQ	SNY	Fri, Jul 20, 2007	43.43	43.52	42.89	43.05
1272	NASDAQ	SNY	Thu, Jul 19, 2007	43.04	43.19	42.05	43.08
1271	NASDAQ	SNY	Wed, Jul 18, 2007	42.76	42.93	42.34	42.69
1270	NASDAQ	SNY	Tue, Jul 17, 2007	42.73	43.04	42.67	42.71
1269	NASDAQ	SNY	Mon, Jul 16, 2007	42.94	43.06	42.70	42.90
1268	NASDAQ	SNY	Fri, Jul 13, 2007	42.50	42.62	42.36	42.52
1267	NASDAQ	SNY	Thu, Jul 12, 2007	42.25	42.59	42.16	42.51
1266	NASDAQ	SNY	Wed, Jul 11, 2007	41.66	41.75	41.45	41.60
1265	NASDAQ	SNY	Tue, Jul 10, 2007	41.78	41.94	41.41	41.41
1264	NASDAQ	SNY	Mon, Jul 9, 2007	42.20	42.21	41.71	41.74
1263	NASDAQ	SNY	Fri, Jul 6, 2007	41.87	41.95	41.70	41.84
1262	NASDAQ	SNY	Thu, Jul 5, 2007	42.15	42.17	41.50	41.72
1261	NASDAQ	SNY	Tue, Jul 3, 2007	41.22	41.22	41.06	41.09
1260	NASDAQ	SNY	Mon, Jul 2, 2007	41.24	41.28	40.82	41.02
1259	NASDAQ	SNY	Fri, Jun 29, 2007	40.69	40.89	40.02	40.27
1258	NASDAQ	SNY	Thu, Jun 28, 2007	40.78	40.84	40.54	40.59
1257	NASDAQ	SNY	Wed, Jun 27, 2007	40.41	40.81	40.26	40.68
1256	NASDAQ	SNY	Tue, Jun 26, 2007	40.61	40.67	40.23	40.37
1255	NASDAQ	SNY	Mon, Jun 25, 2007	40.32	40.47	39.97	40.00
1254	NASDAQ	SNY	Fri, Jun 22, 2007	40.61	40.65	40.26	40.37
1253	NASDAQ	SNY	Thu, Jun 21, 2007	40.74	40.86	40.56	40.80
1252	NASDAQ	SNY	Wed, Jun 20, 2007	41.56	41.56	40.76	40.82
1251	NASDAQ	SNY	Tue, Jun 19, 2007	42.14	42.76	41.46	41.59
1250	NASDAQ	SNY	Mon, Jun 18, 2007	41.55	41.63	41.20	41.35
1249	NASDAQ	SNY	Fri, Jun 15, 2007	41.77	41.95	41.49	41.82
1248	NASDAQ	SNY	Thu, Jun 14, 2007	41.15	41.95	41.09	41.33
1247	NASDAQ	SNY	Wed, Jun 13, 2007	44.57	44.94	42.94	43.07
1246	NASDAQ	SNY	Tue, Jun 12, 2007	44.56	44.87	44.37	44.38
1245	NASDAQ	SNY	Mon, Jun 11, 2007	44.75	45.94	44.69	45.14
1244	NASDAQ	SNY	Fri, Jun 8, 2007	45.60	45.67	44.96	45.50
1243	NASDAQ	SNY	Thu, Jun 7, 2007	45.83	46.08	45.15	45.23
1242	NASDAQ	SNY	Wed, Jun 6, 2007	46.51	46.53	45.70	46.07
1241	NASDAQ	SNY	Tue, Jun 5, 2007	46.60	46.74	46.27	46.29
1240	NASDAQ	SNY	Mon, Jun 4, 2007	46.92	47.12	46.80	47.10
1239	NASDAQ	SNY	Fri, Jun 1, 2007	47.92	48.19	47.63	48.09
1238	NASDAQ	SNY	Thu, May 31, 2007	47.94	48.30	47.94	48.10
1237	NASDAQ	SNY	Wed, May 30, 2007	47.26	47.74	47.13	47.65
1236	NASDAQ	SNY	Tue, May 29, 2007	47.47	47.64	47.27	47.33
1235	NASDAQ	SNY	Fri, May 25, 2007	47.36	47.80	47.29	47.42
1234	NASDAQ	SNY	Thu, May 24, 2007	47.49	47.60	47.08	47.26
1233	NASDAQ	SNY	Wed, May 23, 2007	47.61	47.70	47.24	47.29
1232	NASDAQ	SNY	Tue, May 22, 2007	47.68	47.91	47.51	47.75
1231	NASDAQ	SNY	Mon, May 21, 2007	47.86	47.95	47.65	47.76
1230	NASDAQ	SNY	Fri, May 18, 2007	47.20	47.40	47.13	47.29
1229	NASDAQ	SNY	Thu, May 17, 2007	46.18	46.26	45.96	46.20
1228	NASDAQ	SNY	Wed, May 16, 2007	46.68	46.79	46.35	46.58
1227	NASDAQ	SNY	Tue, May 15, 2007	45.96	46.33	45.84	46.14
1226	NASDAQ	SNY	Mon, May 14, 2007	45.77	45.82	45.52	45.63
1225	NASDAQ	SNY	Fri, May 11, 2007	45.73	45.83	45.48	45.75
1224	NASDAQ	SNY	Thu, May 10, 2007	45.97	46.28	45.62	45.69
1223	NASDAQ	SNY	Wed, May 9, 2007	46.21	46.48	46.03	46.27
1222	NASDAQ	SNY	Tue, May 8, 2007	46.31	46.56	46.17	46.47
1221	NASDAQ	SNY	Mon, May 7, 2007	46.96	46.96	46.64	46.79
1220	NASDAQ	SNY	Fri, May 4, 2007	46.13	46.64	46.13	46.41
1219	NASDAQ	SNY	Thu, May 3, 2007	45.90	46.13	45.67	45.86
1218	NASDAQ	SNY	Wed, May 2, 2007	45.85	46.78	45.84	46.47
1217	NASDAQ	SNY	Tue, May 1, 2007	46.02	46.21	45.22	45.46
1216	NASDAQ	SNY	Mon, Apr 30, 2007	46.29	46.34	45.83	45.86
1215	NASDAQ	SNY	Fri, Apr 27, 2007	45.88	46.30	45.79	46.25
1214	NASDAQ	SNY	Thu, Apr 26, 2007	46.25	46.31	45.97	46.12
1213	NASDAQ	SNY	Wed, Apr 25, 2007	46.16	46.35	45.91	46.28
1212	NASDAQ	SNY	Tue, Apr 24, 2007	45.78	45.78	45.43	45.61
1211	NASDAQ	SNY	Mon, Apr 23, 2007	45.51	45.65	45.24	45.27
1210	NASDAQ	SNY	Fri, Apr 20, 2007	45.83	46.08	45.80	46.00
1209	NASDAQ	SNY	Thu, Apr 19, 2007	45.58	46.00	45.51	45.80
1208	NASDAQ	SNY	Wed, Apr 18, 2007	46.29	46.35	45.99	46.14
1207	NASDAQ	SNY	Tue, Apr 17, 2007	46.30	46.40	46.01	46.14
1206	NASDAQ	SNY	Mon, Apr 16, 2007	45.96	46.28	45.96	46.19
1205	NASDAQ	SNY	Fri, Apr 13, 2007	45.54	45.76	45.40	45.70
1204	NASDAQ	SNY	Thu, Apr 12, 2007	44.18	44.48	44.00	44.38
1203	NASDAQ	SNY	Wed, Apr 11, 2007	44.22	44.23	43.81	43.94
1202	NASDAQ	SNY	Tue, Apr 10, 2007	43.66	43.96	43.63	43.83
1201	NASDAQ	SNY	Mon, Apr 9, 2007	43.90	43.90	43.50	43.55
1200	NASDAQ	SNY	Thu, Apr 5, 2007	43.78	44.14	43.78	43.98
1199	NASDAQ	SNY	Wed, Apr 4, 2007	43.66	43.86	43.61	43.86
1198	NASDAQ	SNY	Tue, Apr 3, 2007	43.17	43.51	43.10	43.35
1197	NASDAQ	SNY	Mon, Apr 2, 2007	43.25	43.38	43.01	43.23
1196	NASDAQ	SNY	Fri, Mar 30, 2007	43.33	43.72	43.32	43.51
1195	NASDAQ	SNY	Thu, Mar 29, 2007	43.22	43.45	43.13	43.41
1194	NASDAQ	SNY	Wed, Mar 28, 2007	42.90	43.09	42.76	42.93
1193	NASDAQ	SNY	Tue, Mar 27, 2007	43.05	43.18	42.95	43.12
1192	NASDAQ	SNY	Mon, Mar 26, 2007	43.01	43.35	42.72	43.32
1191	NASDAQ	SNY	Fri, Mar 23, 2007	43.38	43.59	43.28	43.40
1190	NASDAQ	SNY	Thu, Mar 22, 2007	43.56	43.73	43.37	43.52
1189	NASDAQ	SNY	Wed, Mar 21, 2007	42.80	43.66	42.75	43.63
1188	NASDAQ	SNY	Tue, Mar 20, 2007	42.27	42.88	42.21	42.77
1187	NASDAQ	SNY	Mon, Mar 19, 2007	42.10	42.43	41.96	42.37
1186	NASDAQ	SNY	Fri, Mar 16, 2007	42.19	42.45	41.96	42.11
1185	NASDAQ	SNY	Thu, Mar 15, 2007	41.71	42.16	41.62	41.90
1184	NASDAQ	SNY	Wed, Mar 14, 2007	41.71	41.96	41.48	41.90
1183	NASDAQ	SNY	Tue, Mar 13, 2007	42.46	42.63	42.05	42.14
1182	NASDAQ	SNY	Mon, Mar 12, 2007	42.76	42.88	42.60	42.70
1181	NASDAQ	SNY	Fri, Mar 9, 2007	42.80	43.04	42.53	42.84
1180	NASDAQ	SNY	Thu, Mar 8, 2007	42.63	43.30	42.58	43.29
1179	NASDAQ	SNY	Wed, Mar 7, 2007	42.31	42.77	42.29	42.50
1178	NASDAQ	SNY	Tue, Mar 6, 2007	42.22	42.47	42.03	42.32
1177	NASDAQ	SNY	Mon, Mar 5, 2007	41.55	42.13	41.55	41.64
1176	NASDAQ	SNY	Fri, Mar 2, 2007	42.30	42.58	41.92	41.95
1175	NASDAQ	SNY	Thu, Mar 1, 2007	41.78	42.05	41.37	41.91
1174	NASDAQ	SNY	Wed, Feb 28, 2007	42.82	42.82	42.30	42.41
1173	NASDAQ	SNY	Tue, Feb 27, 2007	43.57	43.66	42.59	42.84
1172	NASDAQ	SNY	Mon, Feb 26, 2007	43.86	43.98	43.70	43.76
1171	NASDAQ	SNY	Fri, Feb 23, 2007	43.71	43.93	43.57	43.86
1170	NASDAQ	SNY	Thu, Feb 22, 2007	43.63	43.80	43.53	43.78
1169	NASDAQ	SNY	Wed, Feb 21, 2007	43.82	44.04	43.72	43.89
1168	NASDAQ	SNY	Tue, Feb 20, 2007	43.75	43.92	43.63	43.80
1167	NASDAQ	SNY	Fri, Feb 16, 2007	43.64	43.78	43.54	43.76
1166	NASDAQ	SNY	Thu, Feb 15, 2007	43.95	44.07	43.74	43.80
1165	NASDAQ	SNY	Wed, Feb 14, 2007	43.56	43.76	43.49	43.76
1164	NASDAQ	SNY	Tue, Feb 13, 2007	43.07	43.79	43.04	43.40
1163	NASDAQ	SNY	Mon, Feb 12, 2007	44.22	44.34	43.77	44.29
1162	NASDAQ	SNY	Fri, Feb 9, 2007	43.51	43.98	43.50	43.78
1161	NASDAQ	SNY	Thu, Feb 8, 2007	44.19	44.44	44.16	44.33
1160	NASDAQ	SNY	Wed, Feb 7, 2007	44.15	44.30	43.99	44.13
1159	NASDAQ	SNY	Tue, Feb 6, 2007	44.14	44.36	43.95	44.23
1158	NASDAQ	SNY	Mon, Feb 5, 2007	44.03	44.25	43.90	44.21
1157	NASDAQ	SNY	Fri, Feb 2, 2007	44.11	44.23	43.77	43.97
1156	NASDAQ	SNY	Thu, Feb 1, 2007	43.74	44.24	43.74	44.12
1155	NASDAQ	SNY	Wed, Jan 31, 2007	43.80	44.11	43.66	44.08
1154	NASDAQ	SNY	Tue, Jan 30, 2007	44.73	44.79	44.33	44.44
1153	NASDAQ	SNY	Mon, Jan 29, 2007	44.66	44.84	44.51	44.57
1152	NASDAQ	SNY	Fri, Jan 26, 2007	45.30	45.37	44.96	45.34
1151	NASDAQ	SNY	Thu, Jan 25, 2007	46.22	46.31	45.62	45.73
1150	NASDAQ	SNY	Wed, Jan 24, 2007	46.10	46.36	45.99	46.21
1149	NASDAQ	SNY	Tue, Jan 23, 2007	45.94	46.06	45.72	46.00
1148	NASDAQ	SNY	Mon, Jan 22, 2007	46.30	46.35	45.53	45.63
1147	NASDAQ	SNY	Fri, Jan 19, 2007	45.68	46.27	45.68	46.19
1146	NASDAQ	SNY	Thu, Jan 18, 2007	46.10	46.16	45.49	45.87
1145	NASDAQ	SNY	Wed, Jan 17, 2007	45.51	45.88	45.36	45.78
1144	NASDAQ	SNY	Tue, Jan 16, 2007	45.97	46.09	45.60	45.67
1143	NASDAQ	SNY	Fri, Jan 12, 2007	45.32	45.71	45.26	45.65
1142	NASDAQ	SNY	Thu, Jan 11, 2007	45.18	45.56	45.10	45.34
1141	NASDAQ	SNY	Wed, Jan 10, 2007	44.97	45.03	44.70	44.80
1140	NASDAQ	SNY	Tue, Jan 9, 2007	44.83	44.86	44.48	44.53
1139	NASDAQ	SNY	Mon, Jan 8, 2007	45.28	45.28	44.83	45.13
1138	NASDAQ	SNY	Fri, Jan 5, 2007	46.27	46.32	45.50	45.88
1137	NASDAQ	SNY	Thu, Jan 4, 2007	45.80	46.16	45.62	46.05
1136	NASDAQ	SNY	Wed, Jan 3, 2007	46.55	46.60	46.00	46.14
1135	NASDAQ	SNY	Fri, Dec 29, 2006	46.34	46.44	46.15	46.17
1134	NASDAQ	SNY	Thu, Dec 28, 2006	46.26	46.60	46.22	46.33
1133	NASDAQ	SNY	Wed, Dec 27, 2006	45.90	46.10	45.85	46.04
1132	NASDAQ	SNY	Tue, Dec 26, 2006	45.52	45.62	45.36	45.44
1131	NASDAQ	SNY	Fri, Dec 22, 2006	45.61	45.62	45.13	45.37
1130	NASDAQ	SNY	Thu, Dec 21, 2006	45.22	45.48	45.15	45.27
1129	NASDAQ	SNY	Wed, Dec 20, 2006	45.59	45.75	45.30	45.50
1128	NASDAQ	SNY	Tue, Dec 19, 2006	45.57	45.99	45.57	45.84
1127	NASDAQ	SNY	Mon, Dec 18, 2006	45.74	45.76	45.50	45.75
1126	NASDAQ	SNY	Fri, Dec 15, 2006	46.06	46.09	45.75	45.88
1125	NASDAQ	SNY	Thu, Dec 14, 2006	45.79	45.99	45.70	45.80
1124	NASDAQ	SNY	Wed, Dec 13, 2006	45.74	45.91	45.65	45.71
1123	NASDAQ	SNY	Tue, Dec 12, 2006	45.75	46.10	45.75	46.04
1122	NASDAQ	SNY	Mon, Dec 11, 2006	45.31	45.66	45.27	45.62
1121	NASDAQ	SNY	Fri, Dec 8, 2006	45.29	45.68	45.11	45.40
1120	NASDAQ	SNY	Thu, Dec 7, 2006	45.53	45.74	45.37	45.58
1119	NASDAQ	SNY	Wed, Dec 6, 2006	44.67	45.10	44.59	45.04
1118	NASDAQ	SNY	Tue, Dec 5, 2006	44.94	45.33	44.85	45.09
1117	NASDAQ	SNY	Mon, Dec 4, 2006	43.76	44.00	43.62	43.96
1116	NASDAQ	SNY	Fri, Dec 1, 2006	44.05	44.16	43.46	43.80
1115	NASDAQ	SNY	Thu, Nov 30, 2006	44.40	44.40	43.94	44.01
1114	NASDAQ	SNY	Wed, Nov 29, 2006	43.71	44.14	43.62	44.02
1113	NASDAQ	SNY	Tue, Nov 28, 2006	42.88	43.03	42.78	42.93
1112	NASDAQ	SNY	Mon, Nov 27, 2006	43.24	43.24	42.69	42.87
1111	NASDAQ	SNY	Fri, Nov 24, 2006	43.16	43.42	43.11	43.15
1110	NASDAQ	SNY	Wed, Nov 22, 2006	43.20	43.35	43.01	43.20
1109	NASDAQ	SNY	Tue, Nov 21, 2006	42.95	43.00	42.71	42.88
1108	NASDAQ	SNY	Mon, Nov 20, 2006	42.49	42.95	42.44	42.65
1107	NASDAQ	SNY	Fri, Nov 17, 2006	42.24	42.52	42.20	42.46
1106	NASDAQ	SNY	Thu, Nov 16, 2006	42.57	42.58	42.39	42.46
1105	NASDAQ	SNY	Wed, Nov 15, 2006	42.49	42.87	42.44	42.75
1104	NASDAQ	SNY	Tue, Nov 14, 2006	42.78	43.05	42.35	42.99
1103	NASDAQ	SNY	Mon, Nov 13, 2006	42.63	42.77	42.50	42.64
1102	NASDAQ	SNY	Fri, Nov 10, 2006	42.40	42.43	41.98	42.19
1101	NASDAQ	SNY	Thu, Nov 9, 2006	42.51	42.75	42.05	42.25
1100	NASDAQ	SNY	Wed, Nov 8, 2006	42.57	42.59	42.18	42.25
1099	NASDAQ	SNY	Tue, Nov 7, 2006	42.86	43.16	42.81	42.87
1098	NASDAQ	SNY	Mon, Nov 6, 2006	42.24	42.44	42.17	42.40
1097	NASDAQ	SNY	Fri, Nov 3, 2006	42.00	42.07	41.70	41.88
1096	NASDAQ	SNY	Thu, Nov 2, 2006	42.21	42.40	42.09	42.10
1095	NASDAQ	SNY	Wed, Nov 1, 2006	42.84	42.96	42.28	42.43
1094	NASDAQ	SNY	Tue, Oct 31, 2006	41.65	42.98	41.65	42.69
1093	NASDAQ	SNY	Mon, Oct 30, 2006	43.34	43.76	43.33	43.50
1092	NASDAQ	SNY	Fri, Oct 27, 2006	43.34	43.80	43.11	43.57
1091	NASDAQ	SNY	Thu, Oct 26, 2006	43.94	44.32	43.85	44.31
1090	NASDAQ	SNY	Wed, Oct 25, 2006	43.99	44.32	43.99	44.26
1089	NASDAQ	SNY	Tue, Oct 24, 2006	43.96	44.30	43.85	44.15
1088	NASDAQ	SNY	Mon, Oct 23, 2006	43.82	44.45	43.81	44.30
1087	NASDAQ	SNY	Fri, Oct 20, 2006	44.27	44.54	44.14	44.48
1086	NASDAQ	SNY	Thu, Oct 19, 2006	43.66	43.87	43.52	43.81
1085	NASDAQ	SNY	Wed, Oct 18, 2006	43.68	44.04	43.66	43.91
1084	NASDAQ	SNY	Tue, Oct 17, 2006	43.74	43.96	43.64	43.81
1083	NASDAQ	SNY	Mon, Oct 16, 2006	43.60	43.97	43.51	43.95
1082	NASDAQ	SNY	Fri, Oct 13, 2006	43.25	43.37	43.07	43.25
1081	NASDAQ	SNY	Thu, Oct 12, 2006	43.12	43.38	43.10	43.31
1080	NASDAQ	SNY	Wed, Oct 11, 2006	43.27	43.46	43.16	43.34
1079	NASDAQ	SNY	Tue, Oct 10, 2006	43.67	43.71	43.20	43.35
1078	NASDAQ	SNY	Mon, Oct 9, 2006	43.25	43.63	43.22	43.59
1077	NASDAQ	SNY	Fri, Oct 6, 2006	43.26	43.59	43.12	43.45
1076	NASDAQ	SNY	Thu, Oct 5, 2006	44.41	44.62	44.35	44.60
1075	NASDAQ	SNY	Wed, Oct 4, 2006	44.23	44.63	44.02	44.61
1074	NASDAQ	SNY	Tue, Oct 3, 2006	44.72	44.90	44.50	44.73
1073	NASDAQ	SNY	Mon, Oct 2, 2006	44.87	44.99	44.66	44.72
1072	NASDAQ	SNY	Fri, Sep 29, 2006	44.46	44.67	44.32	44.47
1071	NASDAQ	SNY	Thu, Sep 28, 2006	44.44	44.50	44.08	44.45
1070	NASDAQ	SNY	Wed, Sep 27, 2006	43.85	44.16	43.81	44.07
1069	NASDAQ	SNY	Tue, Sep 26, 2006	44.46	44.49	44.17	44.40
1068	NASDAQ	SNY	Mon, Sep 25, 2006	44.27	44.44	43.96	44.39
1067	NASDAQ	SNY	Fri, Sep 22, 2006	44.10	44.11	43.70	43.95
1066	NASDAQ	SNY	Thu, Sep 21, 2006	44.17	44.42	44.08	44.29
1065	NASDAQ	SNY	Wed, Sep 20, 2006	43.40	43.91	43.39	43.91
1064	NASDAQ	SNY	Tue, Sep 19, 2006	43.25	43.32	43.00	43.24
1063	NASDAQ	SNY	Mon, Sep 18, 2006	42.65	43.40	42.63	43.32
1062	NASDAQ	SNY	Fri, Sep 15, 2006	43.30	43.43	42.88	42.97
1061	NASDAQ	SNY	Thu, Sep 14, 2006	43.40	43.46	43.11	43.38
1060	NASDAQ	SNY	Wed, Sep 13, 2006	43.55	43.95	43.36	43.85
1059	NASDAQ	SNY	Tue, Sep 12, 2006	43.53	44.12	43.42	44.01
1058	NASDAQ	SNY	Mon, Sep 11, 2006	42.67	43.20	42.51	43.01
1057	NASDAQ	SNY	Fri, Sep 8, 2006	43.00	43.08	42.43	43.00
1056	NASDAQ	SNY	Thu, Sep 7, 2006	43.44	43.67	43.35	43.51
1055	NASDAQ	SNY	Wed, Sep 6, 2006	44.06	44.09	43.77	43.96
1054	NASDAQ	SNY	Tue, Sep 5, 2006	44.55	44.82	44.27	44.79
1053	NASDAQ	SNY	Fri, Sep 1, 2006	45.28	45.50	45.04	45.37
1052	NASDAQ	SNY	Thu, Aug 31, 2006	45.20	45.25	44.64	44.95
1051	NASDAQ	SNY	Wed, Aug 30, 2006	45.12	45.25	44.74	45.01
1050	NASDAQ	SNY	Tue, Aug 29, 2006	44.95	45.15	44.62	45.04
1049	NASDAQ	SNY	Mon, Aug 28, 2006	44.41	44.88	44.37	44.70
1048	NASDAQ	SNY	Fri, Aug 25, 2006	44.03	44.33	43.71	44.22
1047	NASDAQ	SNY	Thu, Aug 24, 2006	44.75	44.86	44.54	44.59
1046	NASDAQ	SNY	Wed, Aug 23, 2006	44.99	45.09	44.51	44.60
1045	NASDAQ	SNY	Tue, Aug 22, 2006	44.35	45.06	44.32	44.83
1044	NASDAQ	SNY	Mon, Aug 21, 2006	45.04	45.13	44.63	44.70
1043	NASDAQ	SNY	Fri, Aug 18, 2006	45.35	45.55	45.14	45.45
1042	NASDAQ	SNY	Thu, Aug 17, 2006	45.54	45.66	45.31	45.56
1041	NASDAQ	SNY	Wed, Aug 16, 2006	45.70	45.77	45.30	45.54
1040	NASDAQ	SNY	Tue, Aug 15, 2006	44.80	45.25	44.68	44.90
1039	NASDAQ	SNY	Mon, Aug 14, 2006	43.40	43.76	43.39	43.42
1038	NASDAQ	SNY	Fri, Aug 11, 2006	43.27	43.38	43.03	43.17
1037	NASDAQ	SNY	Thu, Aug 10, 2006	43.45	43.50	43.10	43.43
1036	NASDAQ	SNY	Wed, Aug 9, 2006	44.38	44.42	43.85	43.85
1035	NASDAQ	SNY	Tue, Aug 8, 2006	44.28	44.72	43.82	44.45
1034	NASDAQ	SNY	Mon, Aug 7, 2006	45.00	45.18	44.68	44.86
1033	NASDAQ	SNY	Fri, Aug 4, 2006	46.13	46.65	45.14	45.15
1032	NASDAQ	SNY	Thu, Aug 3, 2006	46.71	47.06	46.63	46.92
1031	NASDAQ	SNY	Wed, Aug 2, 2006	46.79	47.01	46.64	46.81
1030	NASDAQ	SNY	Tue, Aug 1, 2006	47.02	47.25	46.50	47.25
1029	NASDAQ	SNY	Mon, Jul 31, 2006	47.75	47.93	47.26	47.39
1028	NASDAQ	SNY	Fri, Jul 28, 2006	47.11	47.62	46.94	47.28
1027	NASDAQ	SNY	Thu, Jul 27, 2006	48.00	48.16	47.06	47.16
1026	NASDAQ	SNY	Wed, Jul 26, 2006	49.66	50.05	49.40	50.00
1025	NASDAQ	SNY	Tue, Jul 25, 2006	49.77	49.96	49.35	49.63
1024	NASDAQ	SNY	Mon, Jul 24, 2006	48.46	49.75	48.46	49.62
1023	NASDAQ	SNY	Fri, Jul 21, 2006	49.18	49.18	48.61	48.96
1022	NASDAQ	SNY	Thu, Jul 20, 2006	48.81	48.91	48.33	48.41
1021	NASDAQ	SNY	Wed, Jul 19, 2006	46.54	48.40	46.51	48.38
1020	NASDAQ	SNY	Tue, Jul 18, 2006	47.07	47.07	46.39	46.89
1019	NASDAQ	SNY	Mon, Jul 17, 2006	47.60	47.78	46.97	47.31
1018	NASDAQ	SNY	Fri, Jul 14, 2006	47.95	48.34	47.70	47.79
1017	NASDAQ	SNY	Thu, Jul 13, 2006	48.49	48.60	47.86	47.93
1016	NASDAQ	SNY	Wed, Jul 12, 2006	49.62	49.74	49.30	49.47
1015	NASDAQ	SNY	Tue, Jul 11, 2006	49.72	49.83	49.20	49.68
1014	NASDAQ	SNY	Mon, Jul 10, 2006	49.49	49.57	49.20	49.31
1013	NASDAQ	SNY	Fri, Jul 7, 2006	49.51	49.85	49.26	49.51
1012	NASDAQ	SNY	Thu, Jul 6, 2006	49.13	49.65	49.00	49.54
1011	NASDAQ	SNY	Wed, Jul 5, 2006	48.69	48.69	48.16	48.57
1010	NASDAQ	SNY	Mon, Jul 3, 2006	49.12	49.30	49.04	49.23
1009	NASDAQ	SNY	Fri, Jun 30, 2006	48.48	49.00	48.25	48.70
1008	NASDAQ	SNY	Thu, Jun 29, 2006	46.91	48.29	46.85	48.17
1007	NASDAQ	SNY	Wed, Jun 28, 2006	46.20	46.37	45.83	45.93
1006	NASDAQ	SNY	Tue, Jun 27, 2006	46.63	46.66	46.00	46.06
1005	NASDAQ	SNY	Mon, Jun 26, 2006	46.93	47.05	46.62	47.01
1004	NASDAQ	SNY	Fri, Jun 23, 2006	46.88	47.13	46.76	47.00
1003	NASDAQ	SNY	Thu, Jun 22, 2006	46.62	47.09	46.58	46.98
1002	NASDAQ	SNY	Wed, Jun 21, 2006	45.69	46.50	45.64	46.31
1001	NASDAQ	SNY	Tue, Jun 20, 2006	45.36	45.83	45.12	45.61
1000	NASDAQ	SNY	Mon, Jun 19, 2006	46.10	46.18	45.41	45.75
999	NASDAQ	SNY	Fri, Jun 16, 2006	46.00	46.20	45.34	45.71
998	NASDAQ	SNY	Thu, Jun 15, 2006	45.90	46.70	45.85	46.61
997	NASDAQ	SNY	Wed, Jun 14, 2006	44.83	45.49	44.80	45.16
996	NASDAQ	SNY	Tue, Jun 13, 2006	44.45	44.90	44.21	44.21
995	NASDAQ	SNY	Mon, Jun 12, 2006	45.05	45.18	44.70	44.73
994	NASDAQ	SNY	Fri, Jun 9, 2006	45.34	45.50	45.15	45.25
993	NASDAQ	SNY	Thu, Jun 8, 2006	45.42	45.60	44.58	45.28
992	NASDAQ	SNY	Wed, Jun 7, 2006	45.95	46.47	45.53	46.00
991	NASDAQ	SNY	Tue, Jun 6, 2006	46.10	46.20	45.38	45.73
990	NASDAQ	SNY	Mon, Jun 5, 2006	46.98	47.12	46.40	46.43
989	NASDAQ	SNY	Fri, Jun 2, 2006	47.33	47.37	46.71	46.99
988	NASDAQ	SNY	Thu, Jun 1, 2006	46.43	47.37	46.35	47.34
987	NASDAQ	SNY	Wed, May 31, 2006	47.33	47.65	46.88	47.27
986	NASDAQ	SNY	Tue, May 30, 2006	48.43	48.44	47.12	47.19
985	NASDAQ	SNY	Fri, May 26, 2006	48.18	48.52	47.94	48.44
984	NASDAQ	SNY	Thu, May 25, 2006	47.85	48.17	47.44	48.13
983	NASDAQ	SNY	Wed, May 24, 2006	47.05	47.38	46.55	47.10
982	NASDAQ	SNY	Tue, May 23, 2006	47.11	47.62	46.91	47.32
981	NASDAQ	SNY	Mon, May 22, 2006	46.63	46.98	46.15	46.71
980	NASDAQ	SNY	Fri, May 19, 2006	46.61	46.82	46.21	46.69
979	NASDAQ	SNY	Thu, May 18, 2006	47.31	47.67	46.90	46.91
978	NASDAQ	SNY	Wed, May 17, 2006	48.52	48.60	46.69	46.95
977	NASDAQ	SNY	Tue, May 16, 2006	48.36	49.25	48.24	48.90
976	NASDAQ	SNY	Mon, May 15, 2006	47.51	47.79	46.95	47.21
975	NASDAQ	SNY	Fri, May 12, 2006	48.19	48.60	47.77	47.77
974	NASDAQ	SNY	Thu, May 11, 2006	48.59	48.70	48.02	48.11
973	NASDAQ	SNY	Wed, May 10, 2006	48.19	48.32	47.92	48.03
972	NASDAQ	SNY	Tue, May 9, 2006	48.30	48.55	48.21	48.29
971	NASDAQ	SNY	Mon, May 8, 2006	48.13	48.13	47.50	47.79
970	NASDAQ	SNY	Fri, May 5, 2006	48.54	48.54	48.07	48.38
969	NASDAQ	SNY	Thu, May 4, 2006	48.30	48.95	48.30	48.95
968	NASDAQ	SNY	Wed, May 3, 2006	47.65	47.70	47.35	47.57
967	NASDAQ	SNY	Tue, May 2, 2006	47.76	48.15	47.72	47.86
966	NASDAQ	SNY	Mon, May 1, 2006	46.99	47.00	46.61	46.79
965	NASDAQ	SNY	Fri, Apr 28, 2006	47.28	47.59	47.00	47.04
964	NASDAQ	SNY	Thu, Apr 27, 2006	45.80	46.26	45.78	46.13
963	NASDAQ	SNY	Wed, Apr 26, 2006	46.27	46.37	45.96	46.08
962	NASDAQ	SNY	Tue, Apr 25, 2006	46.34	46.38	45.90	46.21
961	NASDAQ	SNY	Mon, Apr 24, 2006	46.26	46.52	46.17	46.48
960	NASDAQ	SNY	Fri, Apr 21, 2006	46.64	47.26	46.45	46.61
959	NASDAQ	SNY	Thu, Apr 20, 2006	46.62	47.05	46.60	46.87
958	NASDAQ	SNY	Wed, Apr 19, 2006	45.90	46.52	45.77	46.50
957	NASDAQ	SNY	Tue, Apr 18, 2006	46.04	46.31	45.87	46.29
956	NASDAQ	SNY	Mon, Apr 17, 2006	45.65	46.11	45.63	46.01
955	NASDAQ	SNY	Thu, Apr 13, 2006	45.23	45.69	45.22	45.65
954	NASDAQ	SNY	Wed, Apr 12, 2006	45.35	45.49	45.16	45.35
953	NASDAQ	SNY	Tue, Apr 11, 2006	46.18	46.29	45.72	45.85
952	NASDAQ	SNY	Mon, Apr 10, 2006	44.95	46.06	44.88	45.55
951	NASDAQ	SNY	Fri, Apr 7, 2006	45.89	45.93	45.19	45.39
950	NASDAQ	SNY	Thu, Apr 6, 2006	46.32	46.61	46.22	46.47
949	NASDAQ	SNY	Wed, Apr 5, 2006	47.06	47.30	46.77	47.00
948	NASDAQ	SNY	Tue, Apr 4, 2006	47.38	47.60	47.19	47.38
947	NASDAQ	SNY	Mon, Apr 3, 2006	46.95	47.50	46.82	47.20
946	NASDAQ	SNY	Fri, Mar 31, 2006	47.79	47.88	47.31	47.45
945	NASDAQ	SNY	Thu, Mar 30, 2006	47.31	47.75	47.26	47.53
944	NASDAQ	SNY	Wed, Mar 29, 2006	46.14	46.62	46.10	46.40
943	NASDAQ	SNY	Tue, Mar 28, 2006	45.95	46.00	45.53	45.58
942	NASDAQ	SNY	Mon, Mar 27, 2006	45.62	45.80	45.32	45.55
941	NASDAQ	SNY	Fri, Mar 24, 2006	46.42	46.66	46.22	46.48
940	NASDAQ	SNY	Thu, Mar 23, 2006	46.94	47.03	46.25	46.56
939	NASDAQ	SNY	Wed, Mar 22, 2006	47.80	48.32	47.45	47.88
938	NASDAQ	SNY	Tue, Mar 21, 2006	43.86	44.00	43.63	43.68
937	NASDAQ	SNY	Mon, Mar 20, 2006	44.80	44.89	44.29	44.42
936	NASDAQ	SNY	Fri, Mar 17, 2006	45.13	45.24	44.83	45.12
935	NASDAQ	SNY	Thu, Mar 16, 2006	44.69	45.19	44.69	45.04
934	NASDAQ	SNY	Wed, Mar 15, 2006	44.90	45.00	44.69	44.92
933	NASDAQ	SNY	Tue, Mar 14, 2006	44.82	45.12	44.79	44.98
932	NASDAQ	SNY	Mon, Mar 13, 2006	44.60	45.00	44.60	44.97
931	NASDAQ	SNY	Fri, Mar 10, 2006	43.51	43.89	43.34	43.87
930	NASDAQ	SNY	Thu, Mar 9, 2006	43.61	43.72	43.26	43.28
929	NASDAQ	SNY	Wed, Mar 8, 2006	43.05	43.57	42.90	43.41
928	NASDAQ	SNY	Tue, Mar 7, 2006	42.11	42.30	41.91	42.03
927	NASDAQ	SNY	Mon, Mar 6, 2006	42.41	42.42	41.93	42.10
926	NASDAQ	SNY	Fri, Mar 3, 2006	42.26	42.57	42.05	42.40
925	NASDAQ	SNY	Thu, Mar 2, 2006	42.36	42.81	42.22	42.78
924	NASDAQ	SNY	Wed, Mar 1, 2006	43.12	43.24	42.79	42.89
923	NASDAQ	SNY	Tue, Feb 28, 2006	42.71	42.89	42.50	42.63
922	NASDAQ	SNY	Mon, Feb 27, 2006	43.25	43.55	43.18	43.51
921	NASDAQ	SNY	Fri, Feb 24, 2006	43.00	43.35	42.91	43.22
920	NASDAQ	SNY	Thu, Feb 23, 2006	42.97	43.00	42.67	42.69
919	NASDAQ	SNY	Wed, Feb 22, 2006	42.58	42.81	42.50	42.63
918	NASDAQ	SNY	Tue, Feb 21, 2006	43.04	43.21	42.84	43.10
917	NASDAQ	SNY	Fri, Feb 17, 2006	43.91	44.29	43.63	44.20
916	NASDAQ	SNY	Thu, Feb 16, 2006	43.69	44.20	43.64	44.18
915	NASDAQ	SNY	Wed, Feb 15, 2006	44.47	44.59	43.94	43.95
914	NASDAQ	SNY	Tue, Feb 14, 2006	44.49	44.70	44.11	44.56
913	NASDAQ	SNY	Mon, Feb 13, 2006	44.15	44.58	44.04	44.47
912	NASDAQ	SNY	Fri, Feb 10, 2006	44.95	45.07	44.22	44.42
911	NASDAQ	SNY	Thu, Feb 9, 2006	45.14	45.25	44.89	44.90
910	NASDAQ	SNY	Wed, Feb 8, 2006	44.56	45.17	44.56	45.10
909	NASDAQ	SNY	Tue, Feb 7, 2006	44.80	45.20	44.78	44.98
908	NASDAQ	SNY	Mon, Feb 6, 2006	44.67	45.05	44.65	45.00
907	NASDAQ	SNY	Fri, Feb 3, 2006	45.10	45.70	45.00	45.32
906	NASDAQ	SNY	Thu, Feb 2, 2006	46.02	46.09	45.25	45.25
905	NASDAQ	SNY	Wed, Feb 1, 2006	46.04	46.30	45.90	46.19
904	NASDAQ	SNY	Tue, Jan 31, 2006	45.55	46.19	45.49	46.00
903	NASDAQ	SNY	Mon, Jan 30, 2006	45.20	45.26	45.05	45.16
902	NASDAQ	SNY	Fri, Jan 27, 2006	45.57	46.06	45.52	45.87
901	NASDAQ	SNY	Thu, Jan 26, 2006	45.82	46.01	45.60	45.70
900	NASDAQ	SNY	Wed, Jan 25, 2006	45.32	45.32	44.65	44.99
899	NASDAQ	SNY	Tue, Jan 24, 2006	45.66	45.73	44.21	44.26
898	NASDAQ	SNY	Mon, Jan 23, 2006	46.11	46.20	45.89	45.89
897	NASDAQ	SNY	Fri, Jan 20, 2006	46.72	46.72	45.83	45.93
896	NASDAQ	SNY	Thu, Jan 19, 2006	45.89	46.35	45.77	46.23
895	NASDAQ	SNY	Wed, Jan 18, 2006	46.21	46.33	45.69	45.94
894	NASDAQ	SNY	Tue, Jan 17, 2006	46.36	46.44	45.86	46.08
893	NASDAQ	SNY	Fri, Jan 13, 2006	46.77	47.08	46.76	46.82
892	NASDAQ	SNY	Thu, Jan 12, 2006	47.01	47.30	46.89	46.96
891	NASDAQ	SNY	Wed, Jan 11, 2006	47.56	47.80	47.29	47.57
890	NASDAQ	SNY	Tue, Jan 10, 2006	47.19	47.53	47.12	47.49
889	NASDAQ	SNY	Mon, Jan 9, 2006	47.70	48.00	47.47	47.97
888	NASDAQ	SNY	Fri, Jan 6, 2006	47.73	47.84	47.30	47.78
887	NASDAQ	SNY	Thu, Jan 5, 2006	47.30	47.57	47.06	47.09
886	NASDAQ	SNY	Wed, Jan 4, 2006	46.50	46.92	46.44	46.81
885	NASDAQ	SNY	Tue, Jan 3, 2006	45.46	45.65	44.88	45.63
884	NASDAQ	SNY	Fri, Dec 30, 2005	43.83	43.96	43.64	43.90
883	NASDAQ	SNY	Thu, Dec 29, 2005	44.40	44.60	44.27	44.39
882	NASDAQ	SNY	Wed, Dec 28, 2005	44.60	44.70	44.40	44.40
881	NASDAQ	SNY	Tue, Dec 27, 2005	45.19	45.22	44.51	44.53
880	NASDAQ	SNY	Fri, Dec 23, 2005	45.01	45.33	44.87	45.22
879	NASDAQ	SNY	Thu, Dec 22, 2005	44.62	45.21	44.62	45.10
878	NASDAQ	SNY	Wed, Dec 21, 2005	44.38	44.70	44.26	44.60
877	NASDAQ	SNY	Tue, Dec 20, 2005	44.49	44.59	44.26	44.48
876	NASDAQ	SNY	Mon, Dec 19, 2005	44.70	44.80	44.12	44.20
875	NASDAQ	SNY	Fri, Dec 16, 2005	42.65	43.16	42.58	42.83
874	NASDAQ	SNY	Thu, Dec 15, 2005	42.43	42.45	41.95	42.33
873	NASDAQ	SNY	Wed, Dec 14, 2005	42.98	43.00	42.53	42.57
872	NASDAQ	SNY	Tue, Dec 13, 2005	42.56	43.20	42.54	43.05
871	NASDAQ	SNY	Mon, Dec 12, 2005	42.08	42.34	41.92	42.32
870	NASDAQ	SNY	Fri, Dec 9, 2005	41.82	41.96	41.67	41.82
869	NASDAQ	SNY	Thu, Dec 8, 2005	41.52	42.24	41.37	41.96
868	NASDAQ	SNY	Wed, Dec 7, 2005	41.56	41.59	41.23	41.41
867	NASDAQ	SNY	Tue, Dec 6, 2005	41.25	41.45	41.10	41.30
866	NASDAQ	SNY	Mon, Dec 5, 2005	41.62	41.72	41.31	41.59
865	NASDAQ	SNY	Fri, Dec 2, 2005	41.21	41.54	41.07	41.46
864	NASDAQ	SNY	Thu, Dec 1, 2005	40.63	40.85	40.40	40.85
863	NASDAQ	SNY	Wed, Nov 30, 2005	40.56	40.71	40.21	40.21
862	NASDAQ	SNY	Tue, Nov 29, 2005	40.82	40.83	40.50	40.57
861	NASDAQ	SNY	Mon, Nov 28, 2005	40.70	40.89	40.33	40.68
860	NASDAQ	SNY	Fri, Nov 25, 2005	40.81	40.86	40.56	40.58
859	NASDAQ	SNY	Wed, Nov 23, 2005	40.95	41.40	40.91	41.38
858	NASDAQ	SNY	Tue, Nov 22, 2005	40.79	40.97	40.60	40.95
857	NASDAQ	SNY	Mon, Nov 21, 2005	41.17	41.28	40.88	41.07
856	NASDAQ	SNY	Fri, Nov 18, 2005	40.88	41.04	40.53	41.04
855	NASDAQ	SNY	Thu, Nov 17, 2005	39.86	40.25	39.78	40.20
854	NASDAQ	SNY	Wed, Nov 16, 2005	39.73	40.04	39.60	39.96
853	NASDAQ	SNY	Tue, Nov 15, 2005	40.27	40.30	39.92	40.00
852	NASDAQ	SNY	Mon, Nov 14, 2005	40.61	40.72	40.08	40.28
851	NASDAQ	SNY	Fri, Nov 11, 2005	40.31	40.82	40.30	40.79
850	NASDAQ	SNY	Thu, Nov 10, 2005	39.96	40.04	39.76	39.90
849	NASDAQ	SNY	Wed, Nov 9, 2005	39.88	40.02	39.64	39.92
848	NASDAQ	SNY	Tue, Nov 8, 2005	40.87	40.88	40.50	40.68
847	NASDAQ	SNY	Mon, Nov 7, 2005	40.23	40.36	39.94	40.23
846	NASDAQ	SNY	Fri, Nov 4, 2005	39.72	39.95	39.35	39.94
845	NASDAQ	SNY	Thu, Nov 3, 2005	39.97	40.09	39.73	39.92
844	NASDAQ	SNY	Wed, Nov 2, 2005	39.35	39.85	39.35	39.78
843	NASDAQ	SNY	Tue, Nov 1, 2005	39.74	39.78	39.59	39.64
842	NASDAQ	SNY	Mon, Oct 31, 2005	39.82	40.15	39.76	40.12
841	NASDAQ	SNY	Fri, Oct 28, 2005	39.61	39.75	39.23	39.75
840	NASDAQ	SNY	Thu, Oct 27, 2005	39.94	40.06	39.43	39.49
839	NASDAQ	SNY	Wed, Oct 26, 2005	40.45	40.56	40.19	40.22
838	NASDAQ	SNY	Tue, Oct 25, 2005	41.00	41.05	40.36	40.46
837	NASDAQ	SNY	Mon, Oct 24, 2005	40.34	40.89	40.34	40.86
836	NASDAQ	SNY	Fri, Oct 21, 2005	40.70	40.79	40.01	40.12
835	NASDAQ	SNY	Thu, Oct 20, 2005	40.96	41.88	40.60	40.60
834	NASDAQ	SNY	Wed, Oct 19, 2005	41.02	41.58	40.90	41.55
833	NASDAQ	SNY	Tue, Oct 18, 2005	40.58	40.87	40.50	40.75
832	NASDAQ	SNY	Mon, Oct 17, 2005	41.04	41.30	40.92	41.13
831	NASDAQ	SNY	Fri, Oct 14, 2005	41.25	41.67	41.12	41.66
830	NASDAQ	SNY	Thu, Oct 13, 2005	40.35	40.87	40.22	40.82
829	NASDAQ	SNY	Wed, Oct 12, 2005	41.35	41.42	40.65	40.90
828	NASDAQ	SNY	Tue, Oct 11, 2005	42.07	42.14	41.50	41.57
827	NASDAQ	SNY	Mon, Oct 10, 2005	42.16	42.34	41.96	42.15
826	NASDAQ	SNY	Fri, Oct 7, 2005	42.33	42.39	42.02	42.24
825	NASDAQ	SNY	Thu, Oct 6, 2005	42.06	42.40	41.80	42.02
824	NASDAQ	SNY	Wed, Oct 5, 2005	42.14	42.21	41.85	41.90
823	NASDAQ	SNY	Tue, Oct 4, 2005	41.60	41.95	41.60	41.74
822	NASDAQ	SNY	Mon, Oct 3, 2005	41.57	41.59	41.18	41.39
821	NASDAQ	SNY	Fri, Sep 30, 2005	40.92	41.67	40.82	41.55
820	NASDAQ	SNY	Thu, Sep 29, 2005	40.80	40.99	40.62	40.91
819	NASDAQ	SNY	Wed, Sep 28, 2005	40.72	41.00	40.72	40.90
818	NASDAQ	SNY	Tue, Sep 27, 2005	40.70	40.86	40.50	40.63
817	NASDAQ	SNY	Mon, Sep 26, 2005	40.67	40.96	40.58	40.92
816	NASDAQ	SNY	Fri, Sep 23, 2005	40.16	40.32	40.01	40.23
815	NASDAQ	SNY	Thu, Sep 22, 2005	39.92	40.42	39.80	40.35
814	NASDAQ	SNY	Wed, Sep 21, 2005	40.18	40.38	39.85	40.01
813	NASDAQ	SNY	Tue, Sep 20, 2005	40.39	40.80	40.30	40.36
812	NASDAQ	SNY	Mon, Sep 19, 2005	40.65	40.68	40.27	40.38
811	NASDAQ	SNY	Fri, Sep 16, 2005	40.91	41.00	40.27	40.75
810	NASDAQ	SNY	Thu, Sep 15, 2005	40.41	40.47	40.20	40.32
809	NASDAQ	SNY	Wed, Sep 14, 2005	40.72	40.74	40.28	40.41
808	NASDAQ	SNY	Tue, Sep 13, 2005	40.68	40.70	40.05	40.27
807	NASDAQ	SNY	Mon, Sep 12, 2005	41.10	41.22	41.00	41.16
806	NASDAQ	SNY	Fri, Sep 9, 2005	41.52	41.86	41.46	41.68
805	NASDAQ	SNY	Thu, Sep 8, 2005	41.48	41.50	41.13	41.37
804	NASDAQ	SNY	Wed, Sep 7, 2005	42.13	42.20	41.80	41.95
803	NASDAQ	SNY	Tue, Sep 6, 2005	42.66	42.69	42.37	42.64
802	NASDAQ	SNY	Fri, Sep 2, 2005	42.78	43.25	42.74	43.07
801	NASDAQ	SNY	Thu, Sep 1, 2005	42.32	42.68	42.11	42.41
800	NASDAQ	SNY	Wed, Aug 31, 2005	42.19	42.83	42.01	42.76
799	NASDAQ	SNY	Tue, Aug 30, 2005	42.60	43.38	42.55	43.32
798	NASDAQ	SNY	Mon, Aug 29, 2005	42.64	42.95	42.60	42.76
797	NASDAQ	SNY	Fri, Aug 26, 2005	43.15	43.19	42.56	42.59
796	NASDAQ	SNY	Thu, Aug 25, 2005	42.76	43.13	42.71	43.05
795	NASDAQ	SNY	Wed, Aug 24, 2005	42.94	43.18	42.88	42.93
794	NASDAQ	SNY	Tue, Aug 23, 2005	43.40	43.41	43.05	43.13
793	NASDAQ	SNY	Mon, Aug 22, 2005	43.80	44.07	43.66	43.78
792	NASDAQ	SNY	Fri, Aug 19, 2005	43.89	44.18	43.76	43.80
791	NASDAQ	SNY	Thu, Aug 18, 2005	42.76	43.06	42.73	42.96
790	NASDAQ	SNY	Wed, Aug 17, 2005	42.47	42.60	42.37	42.41
789	NASDAQ	SNY	Tue, Aug 16, 2005	43.17	43.21	42.74	42.88
788	NASDAQ	SNY	Mon, Aug 15, 2005	43.28	43.57	43.16	43.48
787	NASDAQ	SNY	Fri, Aug 12, 2005	43.81	44.06	43.71	44.05
786	NASDAQ	SNY	Thu, Aug 11, 2005	44.13	44.49	44.13	44.49
785	NASDAQ	SNY	Wed, Aug 10, 2005	44.27	44.44	44.18	44.26
784	NASDAQ	SNY	Tue, Aug 9, 2005	44.04	44.30	43.96	44.25
783	NASDAQ	SNY	Mon, Aug 8, 2005	44.05	44.07	43.70	43.76
782	NASDAQ	SNY	Fri, Aug 5, 2005	43.87	43.87	43.28	43.51
781	NASDAQ	SNY	Thu, Aug 4, 2005	43.94	44.19	43.81	44.03
780	NASDAQ	SNY	Wed, Aug 3, 2005	44.08	44.37	43.85	44.20
779	NASDAQ	SNY	Tue, Aug 2, 2005	44.00	44.35	43.95	44.23
778	NASDAQ	SNY	Mon, Aug 1, 2005	43.44	43.66	43.24	43.34
777	NASDAQ	SNY	Fri, Jul 29, 2005	43.36	43.46	43.12	43.30
776	NASDAQ	SNY	Thu, Jul 28, 2005	43.18	43.65	43.03	43.57
775	NASDAQ	SNY	Wed, Jul 27, 2005	42.69	43.13	42.54	42.97
774	NASDAQ	SNY	Tue, Jul 26, 2005	42.80	42.83	42.45	42.70
773	NASDAQ	SNY	Mon, Jul 25, 2005	42.47	42.68	42.24	42.43
772	NASDAQ	SNY	Fri, Jul 22, 2005	42.56	42.80	42.20	42.30
771	NASDAQ	SNY	Thu, Jul 21, 2005	43.25	43.36	42.59	43.01
770	NASDAQ	SNY	Wed, Jul 20, 2005	42.05	42.75	41.96	42.63
769	NASDAQ	SNY	Tue, Jul 19, 2005	41.44	42.35	41.39	42.29
768	NASDAQ	SNY	Mon, Jul 18, 2005	42.35	42.72	42.33	42.65
767	NASDAQ	SNY	Fri, Jul 15, 2005	42.62	42.93	42.60	42.87
766	NASDAQ	SNY	Thu, Jul 14, 2005	42.39	42.56	42.20	42.48
765	NASDAQ	SNY	Wed, Jul 13, 2005	42.00	42.33	41.98	42.09
764	NASDAQ	SNY	Tue, Jul 12, 2005	41.81	42.00	41.52	41.95
763	NASDAQ	SNY	Mon, Jul 11, 2005	41.49	41.94	41.40	41.78
762	NASDAQ	SNY	Fri, Jul 8, 2005	41.03	41.76	40.98	41.76
761	NASDAQ	SNY	Thu, Jul 7, 2005	40.37	41.23	40.33	41.22
760	NASDAQ	SNY	Wed, Jul 6, 2005	41.26	41.48	41.05	41.12
759	NASDAQ	SNY	Tue, Jul 5, 2005	40.85	41.17	40.77	41.12
758	NASDAQ	SNY	Fri, Jul 1, 2005	41.39	41.63	41.03	41.25
757	NASDAQ	SNY	Thu, Jun 30, 2005	41.14	41.29	40.95	40.99
756	NASDAQ	SNY	Wed, Jun 29, 2005	41.35	41.59	41.20	41.35
755	NASDAQ	SNY	Tue, Jun 28, 2005	40.69	41.20	40.66	41.04
754	NASDAQ	SNY	Mon, Jun 27, 2005	41.01	41.08	40.74	40.88
753	NASDAQ	SNY	Fri, Jun 24, 2005	41.32	41.33	40.94	41.12
752	NASDAQ	SNY	Thu, Jun 23, 2005	41.22	41.80	41.16	41.34
751	NASDAQ	SNY	Wed, Jun 22, 2005	42.22	42.31	41.97	42.06
750	NASDAQ	SNY	Tue, Jun 21, 2005	42.18	42.49	42.04	42.39
749	NASDAQ	SNY	Mon, Jun 20, 2005	42.27	42.28	41.93	42.05
748	NASDAQ	SNY	Fri, Jun 17, 2005	41.90	42.53	41.72	42.42
747	NASDAQ	SNY	Thu, Jun 16, 2005	43.05	43.07	40.42	41.17
746	NASDAQ	SNY	Wed, Jun 15, 2005	43.39	43.50	43.01	43.27
745	NASDAQ	SNY	Tue, Jun 14, 2005	43.35	43.56	43.17	43.39
744	NASDAQ	SNY	Mon, Jun 13, 2005	43.50	43.90	43.39	43.76
743	NASDAQ	SNY	Fri, Jun 10, 2005	43.59	43.59	42.98	43.34
742	NASDAQ	SNY	Thu, Jun 9, 2005	43.60	43.99	43.34	43.85
741	NASDAQ	SNY	Wed, Jun 8, 2005	44.59	44.72	44.23	44.30
740	NASDAQ	SNY	Tue, Jun 7, 2005	44.49	44.92	44.43	44.62
739	NASDAQ	SNY	Mon, Jun 6, 2005	44.44	44.52	44.03	44.41
738	NASDAQ	SNY	Fri, Jun 3, 2005	44.63	44.72	43.73	44.10
737	NASDAQ	SNY	Thu, Jun 2, 2005	44.29	44.90	44.17	44.86
736	NASDAQ	SNY	Wed, Jun 1, 2005	44.50	45.24	44.35	45.13
735	NASDAQ	SNY	Tue, May 31, 2005	45.26	45.47	45.00	45.00
734	NASDAQ	SNY	Fri, May 27, 2005	45.49	45.70	45.33	45.61
733	NASDAQ	SNY	Thu, May 26, 2005	45.79	45.86	45.60	45.84
732	NASDAQ	SNY	Wed, May 25, 2005	45.42	45.46	45.02	45.34
731	NASDAQ	SNY	Tue, May 24, 2005	45.10	45.27	45.01	45.17
730	NASDAQ	SNY	Mon, May 23, 2005	44.67	44.97	44.66	44.83
729	NASDAQ	SNY	Fri, May 20, 2005	44.66	44.72	44.33	44.59
728	NASDAQ	SNY	Thu, May 19, 2005	43.90	44.15	43.70	44.11
727	NASDAQ	SNY	Wed, May 18, 2005	44.00	44.90	43.90	44.55
726	NASDAQ	SNY	Tue, May 17, 2005	43.94	44.35	43.83	44.30
725	NASDAQ	SNY	Mon, May 16, 2005	43.80	44.45	43.80	44.36
724	NASDAQ	SNY	Fri, May 13, 2005	44.18	44.42	43.90	44.17
723	NASDAQ	SNY	Thu, May 12, 2005	44.38	44.73	43.75	43.98
722	NASDAQ	SNY	Wed, May 11, 2005	44.51	44.60	44.20	44.54
721	NASDAQ	SNY	Tue, May 10, 2005	44.76	45.00	44.71	44.72
720	NASDAQ	SNY	Mon, May 9, 2005	44.74	45.14	44.74	45.10
719	NASDAQ	SNY	Fri, May 6, 2005	45.43	45.47	45.16	45.25
718	NASDAQ	SNY	Thu, May 5, 2005	45.71	45.71	45.35	45.55
717	NASDAQ	SNY	Wed, May 4, 2005	45.05	45.87	45.00	45.71
716	NASDAQ	SNY	Tue, May 3, 2005	43.93	44.57	43.83	44.34
715	NASDAQ	SNY	Mon, May 2, 2005	43.69	44.10	43.65	44.06
714	NASDAQ	SNY	Fri, Apr 29, 2005	44.30	44.38	43.71	44.37
713	NASDAQ	SNY	Thu, Apr 28, 2005	44.49	44.73	44.20	44.35
712	NASDAQ	SNY	Wed, Apr 27, 2005	44.43	45.03	44.36	44.91
711	NASDAQ	SNY	Tue, Apr 26, 2005	43.92	44.82	43.83	44.45
710	NASDAQ	SNY	Mon, Apr 25, 2005	43.76	44.35	43.70	44.35
709	NASDAQ	SNY	Fri, Apr 22, 2005	43.61	43.96	43.51	43.82
708	NASDAQ	SNY	Thu, Apr 21, 2005	43.47	43.67	43.30	43.51
707	NASDAQ	SNY	Wed, Apr 20, 2005	43.45	43.82	43.32	43.32
706	NASDAQ	SNY	Tue, Apr 19, 2005	43.62	43.88	43.30	43.76
705	NASDAQ	SNY	Mon, Apr 18, 2005	43.90	43.96	43.32	43.61
704	NASDAQ	SNY	Fri, Apr 15, 2005	44.19	44.56	44.00	44.04
703	NASDAQ	SNY	Thu, Apr 14, 2005	43.90	44.20	43.70	43.77
702	NASDAQ	SNY	Wed, Apr 13, 2005	43.16	43.89	43.09	43.65
701	NASDAQ	SNY	Tue, Apr 12, 2005	42.67	42.90	42.30	42.80
700	NASDAQ	SNY	Mon, Apr 11, 2005	43.16	43.41	43.00	43.19
699	NASDAQ	SNY	Fri, Apr 8, 2005	43.63	43.66	43.35	43.45
698	NASDAQ	SNY	Thu, Apr 7, 2005	43.60	44.00	43.38	43.73
697	NASDAQ	SNY	Wed, Apr 6, 2005	43.07	43.75	43.06	43.40
696	NASDAQ	SNY	Tue, Apr 5, 2005	42.80	43.15	42.63	43.14
695	NASDAQ	SNY	Mon, Apr 4, 2005	41.82	41.94	41.56	41.85
694	NASDAQ	SNY	Fri, Apr 1, 2005	42.60	42.68	42.10	42.10
693	NASDAQ	SNY	Thu, Mar 31, 2005	42.59	42.67	42.22	42.34
692	NASDAQ	SNY	Wed, Mar 30, 2005	42.44	42.91	42.42	42.84
691	NASDAQ	SNY	Tue, Mar 29, 2005	42.19	42.59	42.06	42.23
690	NASDAQ	SNY	Mon, Mar 28, 2005	43.20	43.20	42.70	42.74
689	NASDAQ	SNY	Thu, Mar 24, 2005	42.09	43.34	42.00	43.00
688	NASDAQ	SNY	Wed, Mar 23, 2005	41.60	41.95	41.47	41.95
687	NASDAQ	SNY	Tue, Mar 22, 2005	42.53	42.65	41.75	41.87
686	NASDAQ	SNY	Mon, Mar 21, 2005	41.60	41.60	41.05	41.35
685	NASDAQ	SNY	Fri, Mar 18, 2005	41.95	42.20	41.67	42.20
684	NASDAQ	SNY	Thu, Mar 17, 2005	41.98	42.12	41.79	41.94
683	NASDAQ	SNY	Wed, Mar 16, 2005	42.16	42.43	41.80	41.91
682	NASDAQ	SNY	Tue, Mar 15, 2005	41.91	42.00	41.50	41.65
681	NASDAQ	SNY	Mon, Mar 14, 2005	41.23	41.48	41.16	41.47
680	NASDAQ	SNY	Fri, Mar 11, 2005	41.92	42.08	41.60	41.65
679	NASDAQ	SNY	Thu, Mar 10, 2005	41.94	42.02	41.66	41.76
678	NASDAQ	SNY	Wed, Mar 9, 2005	41.63	41.74	41.30	41.39
677	NASDAQ	SNY	Tue, Mar 8, 2005	42.14	42.14	41.43	41.73
676	NASDAQ	SNY	Mon, Mar 7, 2005	42.05	42.74	42.00	42.51
675	NASDAQ	SNY	Fri, Mar 4, 2005	41.73	42.40	41.62	42.26
674	NASDAQ	SNY	Thu, Mar 3, 2005	41.44	41.55	41.35	41.47
673	NASDAQ	SNY	Wed, Mar 2, 2005	40.66	41.09	40.60	40.77
672	NASDAQ	SNY	Tue, Mar 1, 2005	40.42	40.85	40.40	40.70
671	NASDAQ	SNY	Mon, Feb 28, 2005	40.00	40.39	39.61	39.91
670	NASDAQ	SNY	Fri, Feb 25, 2005	39.53	39.80	39.30	39.77
669	NASDAQ	SNY	Thu, Feb 24, 2005	38.85	39.05	38.57	39.00
668	NASDAQ	SNY	Wed, Feb 23, 2005	39.19	39.40	39.05	39.27
667	NASDAQ	SNY	Tue, Feb 22, 2005	39.94	39.97	39.25	39.33
666	NASDAQ	SNY	Fri, Feb 18, 2005	38.15	38.53	38.15	38.53
665	NASDAQ	SNY	Thu, Feb 17, 2005	37.58	37.72	37.50	37.60
664	NASDAQ	SNY	Wed, Feb 16, 2005	37.47	37.61	37.31	37.53
663	NASDAQ	SNY	Tue, Feb 15, 2005	37.34	37.57	37.24	37.53
662	NASDAQ	SNY	Mon, Feb 14, 2005	37.56	37.72	37.44	37.63
661	NASDAQ	SNY	Fri, Feb 11, 2005	36.97	37.30	36.87	37.30
660	NASDAQ	SNY	Thu, Feb 10, 2005	36.95	37.25	36.93	37.20
659	NASDAQ	SNY	Wed, Feb 9, 2005	36.85	36.99	36.75	36.76
658	NASDAQ	SNY	Tue, Feb 8, 2005	37.00	37.10	36.88	36.98
657	NASDAQ	SNY	Mon, Feb 7, 2005	37.04	37.17	36.95	37.06
656	NASDAQ	SNY	Fri, Feb 4, 2005	37.06	37.28	37.05	37.17
655	NASDAQ	SNY	Thu, Feb 3, 2005	36.80	37.14	36.75	37.00
654	NASDAQ	SNY	Wed, Feb 2, 2005	37.08	37.12	36.77	36.92
653	NASDAQ	SNY	Tue, Feb 1, 2005	36.91	37.17	36.80	37.10
652	NASDAQ	SNY	Mon, Jan 31, 2005	37.17	37.50	37.12	37.22
651	NASDAQ	SNY	Fri, Jan 28, 2005	37.40	37.43	36.86	37.17
650	NASDAQ	SNY	Thu, Jan 27, 2005	37.53	37.81	36.60	37.22
649	NASDAQ	SNY	Wed, Jan 26, 2005	37.71	38.00	37.46	37.83
648	NASDAQ	SNY	Tue, Jan 25, 2005	37.71	37.86	37.41	37.60
647	NASDAQ	SNY	Mon, Jan 24, 2005	37.89	37.93	37.71	37.71
646	NASDAQ	SNY	Fri, Jan 21, 2005	37.28	37.68	37.24	37.55
645	NASDAQ	SNY	Thu, Jan 20, 2005	37.32	37.41	36.86	37.15
644	NASDAQ	SNY	Wed, Jan 19, 2005	37.73	37.74	37.40	37.50
643	NASDAQ	SNY	Tue, Jan 18, 2005	37.76	38.08	37.66	37.93
642	NASDAQ	SNY	Fri, Jan 14, 2005	37.79	38.13	37.75	37.92
641	NASDAQ	SNY	Thu, Jan 13, 2005	38.45	38.60	38.25	38.33
640	NASDAQ	SNY	Wed, Jan 12, 2005	38.09	38.38	37.95	38.35
639	NASDAQ	SNY	Tue, Jan 11, 2005	38.11	38.12	37.92	38.00
638	NASDAQ	SNY	Mon, Jan 10, 2005	37.99	38.38	37.92	38.30
637	NASDAQ	SNY	Fri, Jan 7, 2005	38.42	38.45	37.50	37.91
636	NASDAQ	SNY	Thu, Jan 6, 2005	38.29	38.34	38.00	38.00
635	NASDAQ	SNY	Wed, Jan 5, 2005	38.54	38.91	38.35	38.63
634	NASDAQ	SNY	Tue, Jan 4, 2005	39.61	39.75	38.70	39.20
633	NASDAQ	SNY	Mon, Jan 3, 2005	40.11	40.26	39.70	39.80
632	NASDAQ	SNY	Fri, Dec 31, 2004	40.10	40.43	39.97	40.05
631	NASDAQ	SNY	Thu, Dec 30, 2004	40.20	40.48	40.14	40.45
630	NASDAQ	SNY	Wed, Dec 29, 2004	40.18	40.34	40.06	40.28
629	NASDAQ	SNY	Tue, Dec 28, 2004	40.11	40.28	39.97	40.22
628	NASDAQ	SNY	Mon, Dec 27, 2004	40.18	40.39	40.09	40.18
627	NASDAQ	SNY	Thu, Dec 23, 2004	39.51	39.74	39.51	39.74
626	NASDAQ	SNY	Wed, Dec 22, 2004	38.77	39.41	38.68	39.27
625	NASDAQ	SNY	Tue, Dec 21, 2004	38.88	39.45	38.83	39.24
624	NASDAQ	SNY	Mon, Dec 20, 2004	38.66	39.00	38.65	38.81
623	NASDAQ	SNY	Fri, Dec 17, 2004	37.34	37.84	37.16	37.82
622	NASDAQ	SNY	Thu, Dec 16, 2004	38.68	38.74	38.23	38.50
621	NASDAQ	SNY	Wed, Dec 15, 2004	38.07	38.47	38.07	38.23
620	NASDAQ	SNY	Tue, Dec 14, 2004	37.98	38.07	37.75	38.04
619	NASDAQ	SNY	Mon, Dec 13, 2004	38.00	38.18	37.79	38.15
618	NASDAQ	SNY	Fri, Dec 10, 2004	36.99	37.11	36.92	37.10
617	NASDAQ	SNY	Thu, Dec 9, 2004	37.85	38.05	37.50	37.95
616	NASDAQ	SNY	Wed, Dec 8, 2004	37.96	38.20	37.82	38.13
615	NASDAQ	SNY	Tue, Dec 7, 2004	38.86	38.95	38.36	38.48
614	NASDAQ	SNY	Mon, Dec 6, 2004	38.05	38.43	37.95	38.34
613	NASDAQ	SNY	Fri, Dec 3, 2004	37.95	38.07	37.78	37.97
612	NASDAQ	SNY	Thu, Dec 2, 2004	37.96	38.11	37.77	37.93
611	NASDAQ	SNY	Wed, Dec 1, 2004	37.83	38.04	37.75	38.03
610	NASDAQ	SNY	Tue, Nov 30, 2004	38.18	38.20	37.38	37.76
609	NASDAQ	SNY	Mon, Nov 29, 2004	38.37	38.59	38.03	38.11
608	NASDAQ	SNY	Fri, Nov 26, 2004	37.66	38.07	37.61	37.90
607	NASDAQ	SNY	Wed, Nov 24, 2004	37.67	37.78	37.28	37.61
606	NASDAQ	SNY	Tue, Nov 23, 2004	37.66	37.82	37.40	37.56
605	NASDAQ	SNY	Mon, Nov 22, 2004	37.43	37.66	37.28	37.64
604	NASDAQ	SNY	Fri, Nov 19, 2004	38.03	38.06	37.51	37.63
603	NASDAQ	SNY	Thu, Nov 18, 2004	38.46	38.67	38.17	38.22
602	NASDAQ	SNY	Wed, Nov 17, 2004	38.71	39.19	38.58	38.93
601	NASDAQ	SNY	Tue, Nov 16, 2004	38.40	38.46	38.08	38.24
600	NASDAQ	SNY	Mon, Nov 15, 2004	38.60	38.75	38.44	38.60
599	NASDAQ	SNY	Fri, Nov 12, 2004	38.45	38.79	38.16	38.73
598	NASDAQ	SNY	Thu, Nov 11, 2004	37.96	38.57	37.95	38.40
597	NASDAQ	SNY	Wed, Nov 10, 2004	37.89	38.17	37.70	37.80
596	NASDAQ	SNY	Tue, Nov 9, 2004	37.54	38.51	37.30	38.20
595	NASDAQ	SNY	Mon, Nov 8, 2004	38.08	38.47	38.00	38.13
594	NASDAQ	SNY	Fri, Nov 5, 2004	38.17	39.25	38.17	38.95
593	NASDAQ	SNY	Thu, Nov 4, 2004	37.39	37.57	36.96	37.52
592	NASDAQ	SNY	Wed, Nov 3, 2004	37.01	37.07	36.66	36.79
591	NASDAQ	SNY	Tue, Nov 2, 2004	36.92	37.66	36.91	37.15
590	NASDAQ	SNY	Mon, Nov 1, 2004	36.54	36.72	36.42	36.52
589	NASDAQ	SNY	Fri, Oct 29, 2004	36.79	37.05	36.45	36.50
588	NASDAQ	SNY	Thu, Oct 28, 2004	36.71	37.17	36.55	36.94
587	NASDAQ	SNY	Wed, Oct 27, 2004	36.00	36.74	35.91	36.71
586	NASDAQ	SNY	Tue, Oct 26, 2004	35.38	35.65	35.12	35.55
585	NASDAQ	SNY	Mon, Oct 25, 2004	35.39	35.50	35.07	35.25
584	NASDAQ	SNY	Fri, Oct 22, 2004	36.00	36.02	35.63	35.64
583	NASDAQ	SNY	Thu, Oct 21, 2004	35.76	35.99	35.67	35.85
582	NASDAQ	SNY	Wed, Oct 20, 2004	36.16	36.17	35.86	36.15
581	NASDAQ	SNY	Tue, Oct 19, 2004	36.11	36.22	35.89	35.94
580	NASDAQ	SNY	Mon, Oct 18, 2004	35.69	35.83	35.44	35.64
579	NASDAQ	SNY	Fri, Oct 15, 2004	35.74	36.21	35.60	35.95
578	NASDAQ	SNY	Thu, Oct 14, 2004	35.37	35.48	35.13	35.21
577	NASDAQ	SNY	Wed, Oct 13, 2004	35.46	35.63	35.29	35.63
576	NASDAQ	SNY	Tue, Oct 12, 2004	35.06	35.32	34.81	35.20
575	NASDAQ	SNY	Mon, Oct 11, 2004	35.65	35.80	35.57	35.72
574	NASDAQ	SNY	Fri, Oct 8, 2004	35.62	35.99	35.59	35.78
573	NASDAQ	SNY	Thu, Oct 7, 2004	36.26	36.33	35.52	35.81
572	NASDAQ	SNY	Wed, Oct 6, 2004	36.36	36.53	36.25	36.43
571	NASDAQ	SNY	Tue, Oct 5, 2004	36.66	37.36	36.65	37.14
570	NASDAQ	SNY	Mon, Oct 4, 2004	36.77	36.88	36.65	36.78
569	NASDAQ	SNY	Fri, Oct 1, 2004	36.25	36.93	36.20	36.91
568	NASDAQ	SNY	Thu, Sep 30, 2004	36.80	36.94	36.02	36.61
567	NASDAQ	SNY	Wed, Sep 29, 2004	36.23	36.55	36.14	36.50
566	NASDAQ	SNY	Tue, Sep 28, 2004	35.88	36.00	35.60	35.96
565	NASDAQ	SNY	Mon, Sep 27, 2004	34.95	35.60	34.91	35.24
564	NASDAQ	SNY	Fri, Sep 24, 2004	35.09	35.14	34.80	34.89
563	NASDAQ	SNY	Thu, Sep 23, 2004	34.96	35.18	34.91	35.06
562	NASDAQ	SNY	Wed, Sep 22, 2004	35.03	35.27	34.96	35.10
561	NASDAQ	SNY	Tue, Sep 21, 2004	34.99	35.45	34.97	35.45
560	NASDAQ	SNY	Mon, Sep 20, 2004	34.72	34.98	34.63	34.83
559	NASDAQ	SNY	Fri, Sep 17, 2004	35.00	35.08	34.84	35.06
558	NASDAQ	SNY	Thu, Sep 16, 2004	34.73	34.94	34.65	34.90
557	NASDAQ	SNY	Wed, Sep 15, 2004	34.84	34.86	34.74	34.85
556	NASDAQ	SNY	Tue, Sep 14, 2004	34.90	35.29	34.90	35.25
555	NASDAQ	SNY	Mon, Sep 13, 2004	34.79	34.98	34.69	34.71
554	NASDAQ	SNY	Fri, Sep 10, 2004	34.62	34.80	34.59	34.75
553	NASDAQ	SNY	Thu, Sep 9, 2004	34.10	34.38	34.08	34.33
552	NASDAQ	SNY	Wed, Sep 8, 2004	33.81	34.29	33.72	34.26
551	NASDAQ	SNY	Tue, Sep 7, 2004	34.18	34.26	33.83	34.11
550	NASDAQ	SNY	Fri, Sep 3, 2004	34.97	35.42	34.94	35.29
549	NASDAQ	SNY	Thu, Sep 2, 2004	34.96	35.39	34.88	35.35
548	NASDAQ	SNY	Wed, Sep 1, 2004	35.35	35.50	35.22	35.48
547	NASDAQ	SNY	Tue, Aug 31, 2004	35.50	35.80	35.36	35.60
546	NASDAQ	SNY	Mon, Aug 30, 2004	35.72	36.78	35.46	36.68
545	NASDAQ	SNY	Fri, Aug 27, 2004	35.32	35.42	35.11	35.34
544	NASDAQ	SNY	Thu, Aug 26, 2004	35.02	35.41	34.96	35.41
543	NASDAQ	SNY	Wed, Aug 25, 2004	34.49	34.87	34.44	34.79
542	NASDAQ	SNY	Tue, Aug 24, 2004	34.45	34.56	34.40	34.49
541	NASDAQ	SNY	Mon, Aug 23, 2004	34.69	34.84	34.61	34.71
540	NASDAQ	SNY	Fri, Aug 20, 2004	34.30	34.77	34.30	34.67
539	NASDAQ	SNY	Thu, Aug 19, 2004	34.23	34.59	34.23	34.50
538	NASDAQ	SNY	Wed, Aug 18, 2004	34.14	34.52	34.10	34.41
537	NASDAQ	SNY	Tue, Aug 17, 2004	34.46	34.54	34.27	34.45
536	NASDAQ	SNY	Mon, Aug 16, 2004	34.38	34.82	34.36	34.70
535	NASDAQ	SNY	Fri, Aug 13, 2004	34.04	34.51	34.01	34.33
534	NASDAQ	SNY	Thu, Aug 12, 2004	34.06	34.06	33.80	33.95
533	NASDAQ	SNY	Wed, Aug 11, 2004	33.90	34.25	33.88	34.17
532	NASDAQ	SNY	Tue, Aug 10, 2004	33.33	34.19	33.33	33.94
531	NASDAQ	SNY	Mon, Aug 9, 2004	34.00	34.00	33.24	33.51
530	NASDAQ	SNY	Fri, Aug 6, 2004	33.67	33.87	33.40	33.69
529	NASDAQ	SNY	Thu, Aug 5, 2004	33.68	33.81	33.33	33.41
528	NASDAQ	SNY	Wed, Aug 4, 2004	33.36	33.58	33.30	33.58
527	NASDAQ	SNY	Tue, Aug 3, 2004	33.38	33.53	33.35	33.36
526	NASDAQ	SNY	Mon, Aug 2, 2004	33.35	33.50	33.13	33.31
525	NASDAQ	SNY	Fri, Jul 30, 2004	33.13	33.35	32.86	33.05
524	NASDAQ	SNY	Thu, Jul 29, 2004	32.41	32.90	32.41	32.85
523	NASDAQ	SNY	Wed, Jul 28, 2004	31.75	32.09	31.61	32.07
522	NASDAQ	SNY	Tue, Jul 27, 2004	32.83	32.83	31.87	32.01
521	NASDAQ	SNY	Mon, Jul 26, 2004	33.02	33.11	32.60	32.85
520	NASDAQ	SNY	Fri, Jul 23, 2004	33.00	33.22	32.83	33.10
519	NASDAQ	SNY	Thu, Jul 22, 2004	33.75	33.96	33.58	33.82
518	NASDAQ	SNY	Wed, Jul 21, 2004	33.79	33.94	33.51	33.67
517	NASDAQ	SNY	Tue, Jul 20, 2004	33.34	33.70	33.31	33.64
516	NASDAQ	SNY	Mon, Jul 19, 2004	33.13	33.25	32.97	33.20
515	NASDAQ	SNY	Fri, Jul 16, 2004	33.39	33.39	33.08	33.15
514	NASDAQ	SNY	Thu, Jul 15, 2004	33.29	33.55	33.29	33.36
513	NASDAQ	SNY	Wed, Jul 14, 2004	33.58	33.72	33.52	33.55
512	NASDAQ	SNY	Tue, Jul 13, 2004	33.33	33.50	33.24	33.43
511	NASDAQ	SNY	Mon, Jul 12, 2004	33.52	33.69	33.49	33.67
510	NASDAQ	SNY	Fri, Jul 9, 2004	33.40	33.42	33.13	33.22
509	NASDAQ	SNY	Thu, Jul 8, 2004	33.16	33.27	33.00	33.00
508	NASDAQ	SNY	Wed, Jul 7, 2004	32.56	32.77	32.41	32.60
507	NASDAQ	SNY	Tue, Jul 6, 2004	32.06	32.06	31.78	32.03
506	NASDAQ	SNY	Fri, Jul 2, 2004	32.11	32.20	32.00	32.16
505	NASDAQ	SNY	Thu, Jul 1, 2004	31.92	32.10	31.81	32.10
504	NASDAQ	SNY	Wed, Jun 30, 2004	31.89	32.04	31.65	31.99
503	NASDAQ	SNY	Tue, Jun 29, 2004	31.91	31.93	31.79	31.83
502	NASDAQ	SNY	Mon, Jun 28, 2004	32.14	32.14	31.75	31.80
501	NASDAQ	SNY	Fri, Jun 25, 2004	32.11	32.29	31.84	31.94
500	NASDAQ	SNY	Thu, Jun 24, 2004	31.80	31.96	31.70	31.85
499	NASDAQ	SNY	Wed, Jun 23, 2004	31.83	31.96	31.56	31.96
498	NASDAQ	SNY	Tue, Jun 22, 2004	31.99	32.15	31.80	31.98
497	NASDAQ	SNY	Mon, Jun 21, 2004	31.89	32.14	31.83	31.96
496	NASDAQ	SNY	Fri, Jun 18, 2004	31.68	32.18	31.62	32.10
495	NASDAQ	SNY	Thu, Jun 17, 2004	32.24	32.24	31.74	31.89
494	NASDAQ	SNY	Wed, Jun 16, 2004	32.61	32.67	32.33	32.60
493	NASDAQ	SNY	Tue, Jun 15, 2004	32.30	32.70	32.30	32.62
492	NASDAQ	SNY	Mon, Jun 14, 2004	32.09	32.18	31.85	32.11
491	NASDAQ	SNY	Thu, Jun 10, 2004	32.63	32.97	32.63	32.81
490	NASDAQ	SNY	Wed, Jun 9, 2004	33.03	33.13	32.42	32.50
489	NASDAQ	SNY	Tue, Jun 8, 2004	33.41	33.70	33.37	33.55
488	NASDAQ	SNY	Mon, Jun 7, 2004	33.45	33.91	33.34	33.80
487	NASDAQ	SNY	Fri, Jun 4, 2004	33.04	33.20	32.94	33.03
486	NASDAQ	SNY	Thu, Jun 3, 2004	32.45	32.69	32.31	32.41
485	NASDAQ	SNY	Wed, Jun 2, 2004	33.04	33.14	32.75	32.76
484	NASDAQ	SNY	Tue, Jun 1, 2004	32.67	32.75	32.40	32.60
483	NASDAQ	SNY	Fri, May 28, 2004	33.34	33.35	33.13	33.17
482	NASDAQ	SNY	Thu, May 27, 2004	33.30	33.57	33.19	33.52
481	NASDAQ	SNY	Wed, May 26, 2004	32.49	32.66	32.23	32.63
480	NASDAQ	SNY	Tue, May 25, 2004	32.22	32.66	32.04	32.66
479	NASDAQ	SNY	Mon, May 24, 2004	31.94	32.01	31.75	31.91
478	NASDAQ	SNY	Fri, May 21, 2004	31.93	32.00	31.56	31.85
477	NASDAQ	SNY	Thu, May 20, 2004	32.00	32.07	31.46	31.74
476	NASDAQ	SNY	Wed, May 19, 2004	32.21	32.53	32.06	32.07
475	NASDAQ	SNY	Tue, May 18, 2004	31.77	31.98	31.74	31.82
474	NASDAQ	SNY	Mon, May 17, 2004	32.00	32.08	31.60	31.69
473	NASDAQ	SNY	Fri, May 14, 2004	31.68	31.87	31.53	31.78
472	NASDAQ	SNY	Thu, May 13, 2004	31.37	31.54	31.20	31.35
471	NASDAQ	SNY	Wed, May 12, 2004	31.50	31.65	31.14	31.56
470	NASDAQ	SNY	Tue, May 11, 2004	31.26	31.34	31.09	31.33
469	NASDAQ	SNY	Mon, May 10, 2004	31.46	31.50	31.08	31.29
468	NASDAQ	SNY	Fri, May 7, 2004	31.90	32.09	31.78	31.98
467	NASDAQ	SNY	Thu, May 6, 2004	31.59	31.89	31.49	31.75
466	NASDAQ	SNY	Wed, May 5, 2004	31.65	31.90	31.58	31.80
465	NASDAQ	SNY	Tue, May 4, 2004	31.20	31.21	30.90	31.08
464	NASDAQ	SNY	Mon, May 3, 2004	31.05	31.18	30.60	31.00
463	NASDAQ	SNY	Fri, Apr 30, 2004	31.40	31.52	30.85	31.10
462	NASDAQ	SNY	Thu, Apr 29, 2004	30.03	30.73	30.03	30.50
461	NASDAQ	SNY	Wed, Apr 28, 2004	29.69	29.73	29.22	29.36
460	NASDAQ	SNY	Tue, Apr 27, 2004	30.79	30.88	30.61	30.63
459	NASDAQ	SNY	Mon, Apr 26, 2004	31.00	31.24	30.73	30.79
458	NASDAQ	SNY	Fri, Apr 23, 2004	33.66	33.66	32.80	32.83
457	NASDAQ	SNY	Thu, Apr 22, 2004	32.88	33.60	32.81	33.36
456	NASDAQ	SNY	Wed, Apr 21, 2004	32.13	32.52	32.04	32.46
455	NASDAQ	SNY	Tue, Apr 20, 2004	32.16	32.51	31.95	31.95
454	NASDAQ	SNY	Mon, Apr 19, 2004	32.41	32.90	32.28	32.65
453	NASDAQ	SNY	Fri, Apr 16, 2004	32.30	32.74	32.25	32.69
452	NASDAQ	SNY	Thu, Apr 15, 2004	32.35	32.69	32.19	32.56
451	NASDAQ	SNY	Wed, Apr 14, 2004	31.76	32.43	31.70	32.19
450	NASDAQ	SNY	Tue, Apr 13, 2004	32.43	32.45	32.02	32.15
449	NASDAQ	SNY	Mon, Apr 12, 2004	32.85	33.05	32.40	32.56
448	NASDAQ	SNY	Thu, Apr 8, 2004	32.66	32.70	32.45	32.65
447	NASDAQ	SNY	Wed, Apr 7, 2004	32.91	32.95	32.12	32.41
446	NASDAQ	SNY	Tue, Apr 6, 2004	32.79	32.80	32.34	32.60
445	NASDAQ	SNY	Mon, Apr 5, 2004	32.93	33.24	32.75	33.05
444	NASDAQ	SNY	Fri, Apr 2, 2004	32.97	33.35	32.84	33.32
443	NASDAQ	SNY	Thu, Apr 1, 2004	32.85	33.15	32.78	33.08
442	NASDAQ	SNY	Wed, Mar 31, 2004	32.61	33.00	32.50	32.67
441	NASDAQ	SNY	Tue, Mar 30, 2004	32.35	32.60	32.25	32.30
440	NASDAQ	SNY	Mon, Mar 29, 2004	32.61	32.99	32.40	32.62
439	NASDAQ	SNY	Fri, Mar 26, 2004	32.57	32.85	32.23	32.71
438	NASDAQ	SNY	Thu, Mar 25, 2004	32.49	33.29	32.37	32.94
437	NASDAQ	SNY	Wed, Mar 24, 2004	33.00	33.20	32.42	33.06
436	NASDAQ	SNY	Tue, Mar 23, 2004	34.22	34.59	33.80	34.00
435	NASDAQ	SNY	Mon, Mar 22, 2004	34.15	34.25	33.62	34.01
434	NASDAQ	SNY	Fri, Mar 19, 2004	34.38	34.68	34.05	34.05
433	NASDAQ	SNY	Thu, Mar 18, 2004	34.14	34.39	33.96	34.28
432	NASDAQ	SNY	Wed, Mar 17, 2004	34.04	34.39	33.95	34.30
431	NASDAQ	SNY	Tue, Mar 16, 2004	34.10	34.25	33.89	34.18
430	NASDAQ	SNY	Mon, Mar 15, 2004	34.56	34.66	33.70	34.16
429	NASDAQ	SNY	Fri, Mar 12, 2004	34.76	35.51	34.63	35.39
428	NASDAQ	SNY	Thu, Mar 11, 2004	34.19	34.30	33.90	33.94
427	NASDAQ	SNY	Wed, Mar 10, 2004	34.60	35.10	34.33	34.38
426	NASDAQ	SNY	Tue, Mar 9, 2004	34.77	35.28	34.46	34.53
425	NASDAQ	SNY	Mon, Mar 8, 2004	34.23	34.43	34.00	34.06
424	NASDAQ	SNY	Fri, Mar 5, 2004	33.98	34.82	33.98	34.43
423	NASDAQ	SNY	Thu, Mar 4, 2004	33.58	33.92	33.46	33.75
422	NASDAQ	SNY	Wed, Mar 3, 2004	33.33	33.85	33.19	33.62
421	NASDAQ	SNY	Tue, Mar 2, 2004	34.28	34.49	33.87	34.09
420	NASDAQ	SNY	Mon, Mar 1, 2004	34.50	34.81	34.43	34.60
419	NASDAQ	SNY	Fri, Feb 27, 2004	34.34	34.50	34.00	34.30
418	NASDAQ	SNY	Thu, Feb 26, 2004	34.09	34.45	33.87	34.35
417	NASDAQ	SNY	Wed, Feb 25, 2004	34.55	34.58	34.21	34.41
416	NASDAQ	SNY	Tue, Feb 24, 2004	34.58	35.03	34.43	34.46
415	NASDAQ	SNY	Mon, Feb 23, 2004	35.37	35.37	34.96	35.30
414	NASDAQ	SNY	Fri, Feb 20, 2004	35.81	35.85	34.80	35.22
413	NASDAQ	SNY	Thu, Feb 19, 2004	36.06	36.54	35.88	36.32
412	NASDAQ	SNY	Wed, Feb 18, 2004	35.94	36.01	35.50	35.52
411	NASDAQ	SNY	Tue, Feb 17, 2004	36.00	36.20	35.50	35.93
410	NASDAQ	SNY	Fri, Feb 13, 2004	35.74	35.82	35.15	35.30
409	NASDAQ	SNY	Thu, Feb 12, 2004	35.51	35.65	35.13	35.50
408	NASDAQ	SNY	Wed, Feb 11, 2004	35.85	36.53	35.50	36.49
407	NASDAQ	SNY	Tue, Feb 10, 2004	36.03	36.55	35.92	36.27
406	NASDAQ	SNY	Mon, Feb 9, 2004	36.13	36.28	35.94	36.13
405	NASDAQ	SNY	Fri, Feb 6, 2004	36.60	36.99	36.46	36.86
404	NASDAQ	SNY	Thu, Feb 5, 2004	36.41	36.65	35.81	36.21
403	NASDAQ	SNY	Wed, Feb 4, 2004	35.10	35.70	34.95	35.08
402	NASDAQ	SNY	Tue, Feb 3, 2004	35.05	35.20	34.83	34.93
401	NASDAQ	SNY	Mon, Feb 2, 2004	35.24	35.62	34.85	34.85
400	NASDAQ	SNY	Fri, Jan 30, 2004	35.30	35.90	35.12	35.66
399	NASDAQ	SNY	Thu, Jan 29, 2004	34.56	34.62	33.75	34.06
398	NASDAQ	SNY	Wed, Jan 28, 2004	34.78	35.04	34.59	34.62
397	NASDAQ	SNY	Tue, Jan 27, 2004	34.54	34.83	34.45	34.59
396	NASDAQ	SNY	Mon, Jan 26, 2004	34.82	34.97	34.07	34.30
395	NASDAQ	SNY	Fri, Jan 23, 2004	36.68	37.20	36.21	37.01
394	NASDAQ	SNY	Thu, Jan 22, 2004	39.07	40.10	38.88	39.85
393	NASDAQ	SNY	Wed, Jan 21, 2004	37.76	38.40	37.62	38.11
392	NASDAQ	SNY	Tue, Jan 20, 2004	37.19	37.47	37.02	37.35
391	NASDAQ	SNY	Fri, Jan 16, 2004	37.23	37.92	36.40	37.10
390	NASDAQ	SNY	Thu, Jan 15, 2004	36.59	36.73	36.23	36.30
389	NASDAQ	SNY	Wed, Jan 14, 2004	36.19	37.00	36.11	36.63
388	NASDAQ	SNY	Tue, Jan 13, 2004	36.31	36.45	35.90	36.29
387	NASDAQ	SNY	Mon, Jan 12, 2004	36.60	36.67	36.20	36.40
386	NASDAQ	SNY	Fri, Jan 9, 2004	36.68	37.65	36.60	36.75
385	NASDAQ	SNY	Thu, Jan 8, 2004	37.23	37.45	36.60	37.09
384	NASDAQ	SNY	Wed, Jan 7, 2004	37.73	37.85	37.37	37.65
383	NASDAQ	SNY	Tue, Jan 6, 2004	38.27	38.39	37.88	37.92
382	NASDAQ	SNY	Mon, Jan 5, 2004	38.46	38.50	37.82	38.40
381	NASDAQ	SNY	Fri, Jan 2, 2004	37.71	38.31	37.66	38.06
380	NASDAQ	SNY	Wed, Dec 31, 2003	37.45	37.92	37.45	37.75
379	NASDAQ	SNY	Tue, Dec 30, 2003	37.41	37.43	37.00	37.20
378	NASDAQ	SNY	Mon, Dec 29, 2003	36.87	37.21	36.74	36.95
377	NASDAQ	SNY	Fri, Dec 26, 2003	37.00	37.10	36.91	36.94
376	NASDAQ	SNY	Wed, Dec 24, 2003	36.44	37.00	36.44	36.90
375	NASDAQ	SNY	Tue, Dec 23, 2003	36.65	36.81	36.00	36.24
374	NASDAQ	SNY	Mon, Dec 22, 2003	36.16	36.50	35.85	36.20
373	NASDAQ	SNY	Fri, Dec 19, 2003	36.05	36.05	35.40	35.80
372	NASDAQ	SNY	Thu, Dec 18, 2003	36.36	37.08	36.29	36.81
371	NASDAQ	SNY	Wed, Dec 17, 2003	35.73	35.97	35.60	35.93
370	NASDAQ	SNY	Tue, Dec 16, 2003	35.46	35.84	35.46	35.80
369	NASDAQ	SNY	Mon, Dec 15, 2003	35.29	35.46	35.10	35.19
368	NASDAQ	SNY	Fri, Dec 12, 2003	34.64	34.96	34.30	34.81
367	NASDAQ	SNY	Thu, Dec 11, 2003	33.97	34.80	33.95	34.60
366	NASDAQ	SNY	Wed, Dec 10, 2003	34.36	34.79	34.35	34.60
365	NASDAQ	SNY	Tue, Dec 9, 2003	34.24	34.24	33.91	33.95
364	NASDAQ	SNY	Mon, Dec 8, 2003	34.02	34.50	33.94	34.30
363	NASDAQ	SNY	Fri, Dec 5, 2003	33.80	33.95	33.74	33.95
362	NASDAQ	SNY	Thu, Dec 4, 2003	33.85	33.95	33.60	33.83
361	NASDAQ	SNY	Wed, Dec 3, 2003	34.05	34.48	33.95	34.20
360	NASDAQ	SNY	Tue, Dec 2, 2003	33.68	33.88	33.48	33.70
359	NASDAQ	SNY	Mon, Dec 1, 2003	33.73	34.03	33.30	33.78
358	NASDAQ	SNY	Fri, Nov 28, 2003	33.65	33.88	33.62	33.72
357	NASDAQ	SNY	Wed, Nov 26, 2003	33.33	34.01	33.33	33.85
356	NASDAQ	SNY	Tue, Nov 25, 2003	33.94	33.96	33.46	33.75
355	NASDAQ	SNY	Mon, Nov 24, 2003	33.59	33.97	33.49	33.90
354	NASDAQ	SNY	Fri, Nov 21, 2003	32.83	33.34	32.82	33.16
353	NASDAQ	SNY	Thu, Nov 20, 2003	32.40	33.00	32.38	32.70
352	NASDAQ	SNY	Wed, Nov 19, 2003	32.79	33.13	32.65	33.12
351	NASDAQ	SNY	Tue, Nov 18, 2003	33.41	33.60	33.28	33.41
350	NASDAQ	SNY	Mon, Nov 17, 2003	33.14	33.18	32.70	32.91
349	NASDAQ	SNY	Fri, Nov 14, 2003	32.84	33.43	32.84	33.20
348	NASDAQ	SNY	Thu, Nov 13, 2003	31.54	31.95	31.28	31.86
347	NASDAQ	SNY	Wed, Nov 12, 2003	31.10	31.74	31.10	31.68
346	NASDAQ	SNY	Tue, Nov 11, 2003	31.04	31.17	30.81	30.89
345	NASDAQ	SNY	Mon, Nov 10, 2003	30.94	31.15	30.90	30.92
344	NASDAQ	SNY	Fri, Nov 7, 2003	31.01	31.51	30.79	31.45
343	NASDAQ	SNY	Thu, Nov 6, 2003	30.96	31.11	30.78	31.10
342	NASDAQ	SNY	Wed, Nov 5, 2003	31.20	31.30	31.04	31.18
341	NASDAQ	SNY	Tue, Nov 4, 2003	31.35	31.45	31.23	31.25
340	NASDAQ	SNY	Mon, Nov 3, 2003	31.40	31.60	31.05	31.20
339	NASDAQ	SNY	Fri, Oct 31, 2003	30.55	31.01	30.34	30.90
338	NASDAQ	SNY	Thu, Oct 30, 2003	31.57	31.60	31.22	31.24
337	NASDAQ	SNY	Wed, Oct 29, 2003	30.96	31.40	30.90	31.18
336	NASDAQ	SNY	Tue, Oct 28, 2003	30.84	31.34	30.84	31.18
335	NASDAQ	SNY	Mon, Oct 27, 2003	31.11	31.33	30.84	30.93
334	NASDAQ	SNY	Fri, Oct 24, 2003	30.53	30.85	30.45	30.78
333	NASDAQ	SNY	Thu, Oct 23, 2003	30.39	30.80	30.33	30.60
332	NASDAQ	SNY	Wed, Oct 22, 2003	31.02	31.07	30.64	30.80
331	NASDAQ	SNY	Tue, Oct 21, 2003	31.54	31.89	31.36	31.80
330	NASDAQ	SNY	Mon, Oct 20, 2003	30.56	31.30	30.56	31.12
329	NASDAQ	SNY	Fri, Oct 17, 2003	30.80	30.92	30.65	30.69
328	NASDAQ	SNY	Thu, Oct 16, 2003	30.87	31.20	30.64	30.98
327	NASDAQ	SNY	Wed, Oct 15, 2003	31.00	31.10	30.63	30.97
326	NASDAQ	SNY	Tue, Oct 14, 2003	30.80	31.26	30.75	31.05
325	NASDAQ	SNY	Mon, Oct 13, 2003	31.11	31.36	31.02	31.25
324	NASDAQ	SNY	Fri, Oct 10, 2003	31.06	31.39	31.06	31.28
323	NASDAQ	SNY	Thu, Oct 9, 2003	30.95	31.41	30.95	31.10
322	NASDAQ	SNY	Wed, Oct 8, 2003	31.20	31.20	30.67	30.86
321	NASDAQ	SNY	Tue, Oct 7, 2003	30.69	31.09	30.50	31.05
320	NASDAQ	SNY	Mon, Oct 6, 2003	30.95	31.38	30.87	31.34
319	NASDAQ	SNY	Fri, Oct 3, 2003	31.12	31.78	31.05	31.71
318	NASDAQ	SNY	Thu, Oct 2, 2003	30.39	30.73	30.26	30.53
317	NASDAQ	SNY	Wed, Oct 1, 2003	30.47	31.12	30.43	31.05
316	NASDAQ	SNY	Tue, Sep 30, 2003	30.59	30.70	30.15	30.22
315	NASDAQ	SNY	Mon, Sep 29, 2003	30.30	30.51	30.19	30.45
314	NASDAQ	SNY	Fri, Sep 26, 2003	30.65	30.90	30.50	30.80
313	NASDAQ	SNY	Thu, Sep 25, 2003	30.75	31.01	30.57	30.80
312	NASDAQ	SNY	Wed, Sep 24, 2003	31.15	31.15	30.41	30.59
311	NASDAQ	SNY	Tue, Sep 23, 2003	31.10	31.39	30.97	31.33
310	NASDAQ	SNY	Mon, Sep 22, 2003	31.63	31.63	31.03	31.15
309	NASDAQ	SNY	Fri, Sep 19, 2003	31.85	32.00	31.72	31.97
308	NASDAQ	SNY	Thu, Sep 18, 2003	31.85	32.00	31.70	32.00
307	NASDAQ	SNY	Wed, Sep 17, 2003	31.40	31.55	31.33	31.39
306	NASDAQ	SNY	Tue, Sep 16, 2003	30.92	31.20	30.75	31.15
305	NASDAQ	SNY	Mon, Sep 15, 2003	30.95	31.13	30.90	31.02
304	NASDAQ	SNY	Fri, Sep 12, 2003	30.45	30.79	30.45	30.60
303	NASDAQ	SNY	Thu, Sep 11, 2003	30.64	30.64	30.20	30.20
302	NASDAQ	SNY	Wed, Sep 10, 2003	30.72	30.91	30.65	30.71
301	NASDAQ	SNY	Tue, Sep 9, 2003	29.69	30.26	29.69	29.86
300	NASDAQ	SNY	Mon, Sep 8, 2003	29.11	29.55	29.00	29.50
299	NASDAQ	SNY	Fri, Sep 5, 2003	29.00	29.21	28.95	29.20
298	NASDAQ	SNY	Thu, Sep 4, 2003	28.30	28.79	28.24	28.78
297	NASDAQ	SNY	Wed, Sep 3, 2003	28.34	28.65	28.10	28.50
296	NASDAQ	SNY	Tue, Sep 2, 2003	28.20	28.80	27.97	28.70
295	NASDAQ	SNY	Fri, Aug 29, 2003	27.89	28.37	27.89	28.18
294	NASDAQ	SNY	Thu, Aug 28, 2003	27.62	28.01	27.62	27.90
293	NASDAQ	SNY	Wed, Aug 27, 2003	26.91	27.31	26.90	27.31
292	NASDAQ	SNY	Tue, Aug 26, 2003	26.17	26.60	26.02	26.50
291	NASDAQ	SNY	Mon, Aug 25, 2003	26.84	26.84	26.48	26.57
290	NASDAQ	SNY	Fri, Aug 22, 2003	26.82	27.25	26.70	26.83
289	NASDAQ	SNY	Thu, Aug 21, 2003	27.05	27.08	26.79	26.86
288	NASDAQ	SNY	Wed, Aug 20, 2003	26.80	27.04	26.80	26.87
287	NASDAQ	SNY	Tue, Aug 19, 2003	27.60	27.60	27.00	27.33
286	NASDAQ	SNY	Mon, Aug 18, 2003	27.50	27.95	27.50	27.95
285	NASDAQ	SNY	Fri, Aug 15, 2003	27.84	28.15	27.80	28.12
284	NASDAQ	SNY	Thu, Aug 14, 2003	27.70	28.19	27.70	28.10
283	NASDAQ	SNY	Wed, Aug 13, 2003	27.41	27.64	27.22	27.40
282	NASDAQ	SNY	Tue, Aug 12, 2003	27.34	27.41	26.95	27.24
281	NASDAQ	SNY	Mon, Aug 11, 2003	27.30	27.55	27.29	27.53
280	NASDAQ	SNY	Fri, Aug 8, 2003	27.65	27.95	27.30	27.60
279	NASDAQ	SNY	Thu, Aug 7, 2003	27.46	27.70	27.33	27.54
278	NASDAQ	SNY	Wed, Aug 6, 2003	27.62	27.66	27.25	27.40
277	NASDAQ	SNY	Tue, Aug 5, 2003	27.90	28.06	27.80	27.91
276	NASDAQ	SNY	Mon, Aug 4, 2003	28.30	28.30	27.55	28.00
275	NASDAQ	SNY	Fri, Aug 1, 2003	27.99	28.14	27.71	27.79
274	NASDAQ	SNY	Thu, Jul 31, 2003	28.75	28.75	27.90	27.97
273	NASDAQ	SNY	Wed, Jul 30, 2003	29.09	29.09	28.66	28.75
272	NASDAQ	SNY	Tue, Jul 29, 2003	29.71	29.80	29.35	29.75
271	NASDAQ	SNY	Mon, Jul 28, 2003	29.81	30.01	29.43	29.84
270	NASDAQ	SNY	Fri, Jul 25, 2003	30.20	30.20	29.70	30.15
269	NASDAQ	SNY	Thu, Jul 24, 2003	30.05	30.64	30.00	30.37
268	NASDAQ	SNY	Wed, Jul 23, 2003	29.87	29.98	29.46	29.98
267	NASDAQ	SNY	Tue, Jul 22, 2003	29.60	29.92	29.43	29.92
266	NASDAQ	SNY	Mon, Jul 21, 2003	29.49	29.54	29.24	29.47
265	NASDAQ	SNY	Fri, Jul 18, 2003	29.35	29.65	29.08	29.65
264	NASDAQ	SNY	Thu, Jul 17, 2003	29.17	29.35	29.10	29.29
263	NASDAQ	SNY	Wed, Jul 16, 2003	29.31	29.31	28.92	28.94
262	NASDAQ	SNY	Tue, Jul 15, 2003	29.91	29.91	28.80	28.95
261	NASDAQ	SNY	Mon, Jul 14, 2003	30.17	30.48	30.01	30.34
260	NASDAQ	SNY	Fri, Jul 11, 2003	30.10	30.39	30.09	30.31
259	NASDAQ	SNY	Thu, Jul 10, 2003	29.93	30.10	29.93	30.07
258	NASDAQ	SNY	Wed, Jul 9, 2003	29.87	30.10	29.80	29.95
257	NASDAQ	SNY	Tue, Jul 8, 2003	29.80	30.10	29.75	30.06
256	NASDAQ	SNY	Mon, Jul 7, 2003	29.75	30.29	29.57	30.05
255	NASDAQ	SNY	Thu, Jul 3, 2003	29.84	30.30	29.65	30.04
254	NASDAQ	SNY	Wed, Jul 2, 2003	30.15	30.24	29.81	30.19
253	NASDAQ	SNY	Tue, Jul 1, 2003	29.25	29.84	29.03	29.80
252	NASDAQ	SNY	Mon, Jun 30, 2003	29.28	29.45	29.10	29.15
251	NASDAQ	SNY	Fri, Jun 27, 2003	29.56	29.59	29.00	29.22
250	NASDAQ	SNY	Thu, Jun 26, 2003	30.11	30.42	29.90	30.10
249	NASDAQ	SNY	Wed, Jun 25, 2003	30.25	30.80	30.01	30.01
248	NASDAQ	SNY	Tue, Jun 24, 2003	30.45	30.81	30.45	30.60
247	NASDAQ	SNY	Mon, Jun 23, 2003	31.13	31.13	30.46	30.75
246	NASDAQ	SNY	Fri, Jun 20, 2003	32.60	32.73	32.14	32.14
245	NASDAQ	SNY	Thu, Jun 19, 2003	33.21	33.21	32.65	32.70
244	NASDAQ	SNY	Wed, Jun 18, 2003	33.29	33.67	33.03	33.28
243	NASDAQ	SNY	Tue, Jun 17, 2003	32.86	33.20	32.65	32.65
242	NASDAQ	SNY	Mon, Jun 16, 2003	32.14	32.66	31.85	32.53
241	NASDAQ	SNY	Fri, Jun 13, 2003	32.49	32.52	31.65	32.00
240	NASDAQ	SNY	Thu, Jun 12, 2003	31.68	32.09	31.65	31.82
239	NASDAQ	SNY	Wed, Jun 11, 2003	31.10	31.30	30.92	31.16
238	NASDAQ	SNY	Tue, Jun 10, 2003	30.85	30.95	30.46	30.79
237	NASDAQ	SNY	Mon, Jun 9, 2003	30.73	30.95	30.55	30.60
236	NASDAQ	SNY	Fri, Jun 6, 2003	31.71	31.77	30.94	31.12
235	NASDAQ	SNY	Thu, Jun 5, 2003	31.95	32.16	31.78	32.02
234	NASDAQ	SNY	Wed, Jun 4, 2003	32.28	32.94	32.18	32.90
233	NASDAQ	SNY	Tue, Jun 3, 2003	32.48	32.65	32.26	32.54
232	NASDAQ	SNY	Mon, Jun 2, 2003	32.25	32.56	31.90	32.10
231	NASDAQ	SNY	Fri, May 30, 2003	31.52	32.20	31.40	32.03
230	NASDAQ	SNY	Thu, May 29, 2003	31.20	31.55	31.16	31.52
229	NASDAQ	SNY	Wed, May 28, 2003	30.81	31.40	30.40	31.00
228	NASDAQ	SNY	Tue, May 27, 2003	29.90	30.60	29.87	30.50
227	NASDAQ	SNY	Fri, May 23, 2003	30.25	30.50	30.15	30.32
226	NASDAQ	SNY	Thu, May 22, 2003	30.05	30.35	29.85	30.21
225	NASDAQ	SNY	Wed, May 21, 2003	29.57	29.94	29.42	29.80
224	NASDAQ	SNY	Tue, May 20, 2003	29.50	30.00	29.27	29.51
223	NASDAQ	SNY	Mon, May 19, 2003	31.11	31.11	29.81	29.97
222	NASDAQ	SNY	Fri, May 16, 2003	31.23	31.60	31.00	31.30
221	NASDAQ	SNY	Thu, May 15, 2003	30.48	31.05	30.40	30.83
220	NASDAQ	SNY	Wed, May 14, 2003	30.81	30.89	30.35	30.71
219	NASDAQ	SNY	Tue, May 13, 2003	30.60	31.10	30.39	31.03
218	NASDAQ	SNY	Mon, May 12, 2003	30.93	31.57	30.84	31.40
217	NASDAQ	SNY	Fri, May 9, 2003	30.38	31.36	30.35	31.22
216	NASDAQ	SNY	Thu, May 8, 2003	30.60	30.99	30.21	30.35
215	NASDAQ	SNY	Wed, May 7, 2003	31.28	31.33	30.95	31.00
214	NASDAQ	SNY	Tue, May 6, 2003	31.15	31.90	31.11	31.79
213	NASDAQ	SNY	Mon, May 5, 2003	30.80	31.24	30.80	31.15
212	NASDAQ	SNY	Fri, May 2, 2003	29.99	30.38	29.81	30.31
211	NASDAQ	SNY	Thu, May 1, 2003	29.90	30.10	29.60	30.00
210	NASDAQ	SNY	Wed, Apr 30, 2003	29.73	30.10	29.73	30.01
209	NASDAQ	SNY	Tue, Apr 29, 2003	29.24	29.60	28.94	29.20
208	NASDAQ	SNY	Mon, Apr 28, 2003	28.21	29.24	28.17	29.21
207	NASDAQ	SNY	Fri, Apr 25, 2003	28.95	28.95	28.46	28.51
206	NASDAQ	SNY	Thu, Apr 24, 2003	28.70	29.05	28.65	28.91
205	NASDAQ	SNY	Wed, Apr 23, 2003	29.43	29.96	29.24	29.96
204	NASDAQ	SNY	Tue, Apr 22, 2003	29.35	29.76	29.20	29.74
203	NASDAQ	SNY	Mon, Apr 21, 2003	29.86	30.03	29.80	29.95
202	NASDAQ	SNY	Thu, Apr 17, 2003	29.30	30.00	29.30	29.83
201	NASDAQ	SNY	Wed, Apr 16, 2003	29.27	29.35	28.70	28.70
200	NASDAQ	SNY	Tue, Apr 15, 2003	29.41	29.99	29.41	29.99
199	NASDAQ	SNY	Mon, Apr 14, 2003	28.60	29.26	28.60	29.05
198	NASDAQ	SNY	Fri, Apr 11, 2003	28.63	28.73	28.09	28.26
197	NASDAQ	SNY	Thu, Apr 10, 2003	28.70	28.87	28.20	28.45
196	NASDAQ	SNY	Wed, Apr 9, 2003	28.88	29.35	28.67	28.75
195	NASDAQ	SNY	Tue, Apr 8, 2003	29.00	29.45	28.96	29.25
194	NASDAQ	SNY	Mon, Apr 7, 2003	29.12	29.19	28.54	28.55
193	NASDAQ	SNY	Fri, Apr 4, 2003	28.19	28.50	28.02	28.31
192	NASDAQ	SNY	Thu, Apr 3, 2003	27.20	27.65	27.05	27.30
191	NASDAQ	SNY	Wed, Apr 2, 2003	26.90	27.50	26.90	27.50
190	NASDAQ	SNY	Tue, Apr 1, 2003	25.79	26.02	25.65	26.02
189	NASDAQ	SNY	Mon, Mar 31, 2003	25.30	25.69	25.06	25.55
188	NASDAQ	SNY	Fri, Mar 28, 2003	26.04	26.65	26.00	26.45
187	NASDAQ	SNY	Thu, Mar 27, 2003	25.40	26.09	25.30	26.05
186	NASDAQ	SNY	Wed, Mar 26, 2003	26.46	26.80	26.33	26.64
185	NASDAQ	SNY	Tue, Mar 25, 2003	26.26	27.22	26.18	26.90
184	NASDAQ	SNY	Mon, Mar 24, 2003	26.99	27.09	25.90	26.01
183	NASDAQ	SNY	Fri, Mar 21, 2003	27.17	28.20	27.17	27.73
182	NASDAQ	SNY	Thu, Mar 20, 2003	26.49	26.76	26.34	26.64
181	NASDAQ	SNY	Wed, Mar 19, 2003	26.13	26.40	25.82	26.30
180	NASDAQ	SNY	Tue, Mar 18, 2003	26.10	26.10	25.32	25.61
179	NASDAQ	SNY	Mon, Mar 17, 2003	24.79	26.60	24.71	26.18
178	NASDAQ	SNY	Fri, Mar 14, 2003	24.58	25.50	24.15	25.22
177	NASDAQ	SNY	Thu, Mar 13, 2003	23.97	24.99	23.82	24.90
176	NASDAQ	SNY	Wed, Mar 12, 2003	23.07	23.86	23.07	23.72
175	NASDAQ	SNY	Tue, Mar 11, 2003	23.85	24.42	23.65	24.16
174	NASDAQ	SNY	Mon, Mar 10, 2003	25.60	25.62	24.70	24.86
173	NASDAQ	SNY	Fri, Mar 7, 2003	25.61	26.26	25.50	25.96
172	NASDAQ	SNY	Thu, Mar 6, 2003	25.46	26.11	25.46	25.89
171	NASDAQ	SNY	Wed, Mar 5, 2003	25.89	26.10	25.89	26.00
170	NASDAQ	SNY	Tue, Mar 4, 2003	25.80	26.50	25.70	25.92
169	NASDAQ	SNY	Mon, Mar 3, 2003	26.70	27.10	26.62	27.05
168	NASDAQ	SNY	Fri, Feb 28, 2003	26.46	26.92	26.45	26.70
167	NASDAQ	SNY	Thu, Feb 27, 2003	25.74	26.34	25.74	25.90
166	NASDAQ	SNY	Wed, Feb 26, 2003	25.71	26.00	25.50	25.70
165	NASDAQ	SNY	Tue, Feb 25, 2003	25.98	26.13	25.50	26.13
164	NASDAQ	SNY	Mon, Feb 24, 2003	26.34	26.70	26.20	26.20
163	NASDAQ	SNY	Fri, Feb 21, 2003	25.70	27.00	25.67	27.00
162	NASDAQ	SNY	Thu, Feb 20, 2003	25.70	25.81	25.52	25.58
161	NASDAQ	SNY	Wed, Feb 19, 2003	25.50	25.62	25.20	25.25
160	NASDAQ	SNY	Tue, Feb 18, 2003	25.66	26.41	25.65	26.23
159	NASDAQ	SNY	Fri, Feb 14, 2003	22.66	23.33	22.60	23.01
158	NASDAQ	SNY	Thu, Feb 13, 2003	22.82	22.95	22.53	22.80
157	NASDAQ	SNY	Wed, Feb 12, 2003	22.88	23.25	22.84	23.00
156	NASDAQ	SNY	Tue, Feb 11, 2003	23.47	23.75	22.95	23.20
155	NASDAQ	SNY	Mon, Feb 10, 2003	23.55	23.56	23.05	23.33
154	NASDAQ	SNY	Fri, Feb 7, 2003	24.65	24.65	24.00	24.06
153	NASDAQ	SNY	Thu, Feb 6, 2003	25.20	25.50	25.01	25.31
152	NASDAQ	SNY	Wed, Feb 5, 2003	25.07	25.47	24.77	25.13
151	NASDAQ	SNY	Tue, Feb 4, 2003	25.70	25.73	25.26	25.46
150	NASDAQ	SNY	Mon, Feb 3, 2003	26.20	26.47	26.05	26.26
149	NASDAQ	SNY	Fri, Jan 31, 2003	25.94	26.75	25.79	26.75
148	NASDAQ	SNY	Thu, Jan 30, 2003	26.39	26.80	26.21	26.54
147	NASDAQ	SNY	Wed, Jan 29, 2003	25.15	26.75	25.10	26.69
146	NASDAQ	SNY	Tue, Jan 28, 2003	24.60	24.85	24.38	24.85
145	NASDAQ	SNY	Mon, Jan 27, 2003	25.12	25.19	24.84	24.96
144	NASDAQ	SNY	Fri, Jan 24, 2003	26.27	26.30	25.60	25.60
143	NASDAQ	SNY	Thu, Jan 23, 2003	26.75	26.81	26.44	26.81
142	NASDAQ	SNY	Wed, Jan 22, 2003	26.85	26.91	26.50	26.70
141	NASDAQ	SNY	Tue, Jan 21, 2003	27.34	27.35	27.00	27.10
140	NASDAQ	SNY	Fri, Jan 17, 2003	28.09	28.27	27.75	27.78
139	NASDAQ	SNY	Thu, Jan 16, 2003	28.63	28.63	28.25	28.60
138	NASDAQ	SNY	Wed, Jan 15, 2003	29.15	29.30	28.91	28.98
137	NASDAQ	SNY	Tue, Jan 14, 2003	29.35	29.70	29.12	29.60
136	NASDAQ	SNY	Mon, Jan 13, 2003	29.95	30.01	29.64	29.65
135	NASDAQ	SNY	Fri, Jan 10, 2003	29.56	30.04	29.50	29.95
134	NASDAQ	SNY	Thu, Jan 9, 2003	29.28	30.16	29.28	29.99
133	NASDAQ	SNY	Wed, Jan 8, 2003	29.32	29.32	28.84	29.08
132	NASDAQ	SNY	Tue, Jan 7, 2003	30.04	30.20	29.75	29.90
131	NASDAQ	SNY	Mon, Jan 6, 2003	30.09	31.00	30.04	30.95
130	NASDAQ	SNY	Fri, Jan 3, 2003	30.26	30.50	30.06	30.25
129	NASDAQ	SNY	Thu, Jan 2, 2003	30.05	32.00	29.80	31.04
128	NASDAQ	SNY	Tue, Dec 31, 2002	30.15	30.59	29.70	30.40
127	NASDAQ	SNY	Mon, Dec 30, 2002	29.90	30.45	29.45	30.45
126	NASDAQ	SNY	Fri, Dec 27, 2002	30.11	30.11	29.45	29.90
125	NASDAQ	SNY	Thu, Dec 26, 2002	30.30	30.35	30.05	30.15
124	NASDAQ	SNY	Tue, Dec 24, 2002	30.20	30.50	30.10	30.33
123	NASDAQ	SNY	Mon, Dec 23, 2002	29.75	30.70	29.69	30.30
122	NASDAQ	SNY	Fri, Dec 20, 2002	29.05	30.25	28.97	29.93
121	NASDAQ	SNY	Thu, Dec 19, 2002	29.48	29.48	28.40	28.70
120	NASDAQ	SNY	Wed, Dec 18, 2002	29.30	29.60	29.30	29.54
119	NASDAQ	SNY	Tue, Dec 17, 2002	29.82	29.82	29.23	29.40
118	NASDAQ	SNY	Mon, Dec 16, 2002	29.00	30.35	28.97	29.81
117	NASDAQ	SNY	Fri, Dec 13, 2002	28.73	28.85	28.44	28.62
116	NASDAQ	SNY	Thu, Dec 12, 2002	28.32	29.00	28.20	28.94
115	NASDAQ	SNY	Wed, Dec 11, 2002	28.62	29.01	28.62	29.00
114	NASDAQ	SNY	Tue, Dec 10, 2002	28.20	28.91	28.15	28.81
113	NASDAQ	SNY	Mon, Dec 9, 2002	28.15	28.20	27.76	27.76
112	NASDAQ	SNY	Fri, Dec 6, 2002	27.90	28.96	27.90	28.58
111	NASDAQ	SNY	Thu, Dec 5, 2002	28.81	29.02	28.15	28.22
110	NASDAQ	SNY	Wed, Dec 4, 2002	28.50	29.25	28.30	28.75
109	NASDAQ	SNY	Tue, Dec 3, 2002	28.30	28.30	27.72	27.72
108	NASDAQ	SNY	Mon, Dec 2, 2002	29.00	29.00	28.44	28.85
107	NASDAQ	SNY	Fri, Nov 29, 2002	29.45	29.63	29.16	29.30
106	NASDAQ	SNY	Wed, Nov 27, 2002	28.90	29.87	28.90	29.61
105	NASDAQ	SNY	Tue, Nov 26, 2002	29.50	29.50	28.66	28.70
104	NASDAQ	SNY	Mon, Nov 25, 2002	29.36	29.95	29.36	29.70
103	NASDAQ	SNY	Fri, Nov 22, 2002	29.85	30.30	29.85	30.08
102	NASDAQ	SNY	Thu, Nov 21, 2002	30.05	30.25	29.96	30.10
101	NASDAQ	SNY	Wed, Nov 20, 2002	29.30	30.08	29.11	30.03
100	NASDAQ	SNY	Tue, Nov 19, 2002	30.21	30.40	29.85	30.01
99	NASDAQ	SNY	Mon, Nov 18, 2002	30.55	30.78	30.53	30.56
98	NASDAQ	SNY	Fri, Nov 15, 2002	29.35	30.60	29.35	30.30
97	NASDAQ	SNY	Thu, Nov 14, 2002	29.20	29.70	29.15	29.55
96	NASDAQ	SNY	Wed, Nov 13, 2002	27.95	28.62	27.94	28.18
95	NASDAQ	SNY	Tue, Nov 12, 2002	28.50	28.95	28.27	28.71
94	NASDAQ	SNY	Mon, Nov 11, 2002	28.93	29.18	28.70	28.87
93	NASDAQ	SNY	Fri, Nov 8, 2002	29.10	29.28	28.60	29.05
92	NASDAQ	SNY	Thu, Nov 7, 2002	29.85	30.18	29.36	29.41
91	NASDAQ	SNY	Wed, Nov 6, 2002	30.35	30.80	30.10	30.80
90	NASDAQ	SNY	Tue, Nov 5, 2002	30.70	31.65	30.60	31.30
89	NASDAQ	SNY	Mon, Nov 4, 2002	30.28	31.10	29.93	30.71
88	NASDAQ	SNY	Fri, Nov 1, 2002	30.50	30.85	30.25	30.84
87	NASDAQ	SNY	Thu, Oct 31, 2002	30.38	30.90	30.30	30.40
86	NASDAQ	SNY	Wed, Oct 30, 2002	29.31	30.08	29.20	29.80
85	NASDAQ	SNY	Tue, Oct 29, 2002	29.50	29.65	28.80	29.49
84	NASDAQ	SNY	Mon, Oct 28, 2002	29.80	30.39	29.65	30.00
83	NASDAQ	SNY	Fri, Oct 25, 2002	29.95	30.29	29.60	29.96
82	NASDAQ	SNY	Thu, Oct 24, 2002	29.58	29.90	29.40	29.55
81	NASDAQ	SNY	Wed, Oct 23, 2002	29.50	29.70	29.26	29.58
80	NASDAQ	SNY	Tue, Oct 22, 2002	30.40	31.35	30.15	30.50
79	NASDAQ	SNY	Mon, Oct 21, 2002	29.69	30.68	29.69	30.55
78	NASDAQ	SNY	Fri, Oct 18, 2002	29.75	29.89	29.40	29.80
77	NASDAQ	SNY	Thu, Oct 17, 2002	30.95	30.95	29.75	30.35
76	NASDAQ	SNY	Wed, Oct 16, 2002	31.00	31.10	30.38	30.60
75	NASDAQ	SNY	Tue, Oct 15, 2002	30.65	31.58	30.47	31.53
74	NASDAQ	SNY	Mon, Oct 14, 2002	29.85	30.41	29.85	30.19
73	NASDAQ	SNY	Fri, Oct 11, 2002	29.26	30.36	28.75	29.72
72	NASDAQ	SNY	Thu, Oct 10, 2002	28.19	29.71	28.15	29.70
71	NASDAQ	SNY	Wed, Oct 9, 2002	28.47	28.95	28.37	28.58
70	NASDAQ	SNY	Tue, Oct 8, 2002	28.60	28.80	28.10	28.76
69	NASDAQ	SNY	Mon, Oct 7, 2002	28.40	28.60	28.05	28.05
68	NASDAQ	SNY	Fri, Oct 4, 2002	29.05	29.20	28.58	28.75
67	NASDAQ	SNY	Thu, Oct 3, 2002	29.90	30.50	29.45	29.75
66	NASDAQ	SNY	Wed, Oct 2, 2002	29.99	30.89	29.85	29.85
65	NASDAQ	SNY	Tue, Oct 1, 2002	29.05	30.27	28.84	30.23
64	NASDAQ	SNY	Mon, Sep 30, 2002	28.11	28.80	27.66	28.50
63	NASDAQ	SNY	Fri, Sep 27, 2002	28.48	29.05	28.00	28.30
62	NASDAQ	SNY	Thu, Sep 26, 2002	28.20	29.20	27.63	28.92
61	NASDAQ	SNY	Wed, Sep 25, 2002	27.00	27.75	26.70	27.50
60	NASDAQ	SNY	Tue, Sep 24, 2002	25.35	26.50	25.35	26.20
59	NASDAQ	SNY	Mon, Sep 23, 2002	26.56	26.65	25.95	26.45
58	NASDAQ	SNY	Fri, Sep 20, 2002	27.58	27.85	26.80	27.41
57	NASDAQ	SNY	Thu, Sep 19, 2002	26.65	27.65	26.65	27.10
56	NASDAQ	SNY	Wed, Sep 18, 2002	27.90	28.25	27.54	27.95
55	NASDAQ	SNY	Tue, Sep 17, 2002	28.33	28.40	28.00	28.25
54	NASDAQ	SNY	Mon, Sep 16, 2002	28.16	28.50	27.75	28.45
53	NASDAQ	SNY	Fri, Sep 13, 2002	28.55	28.60	27.60	28.21
52	NASDAQ	SNY	Thu, Sep 12, 2002	29.50	29.53	29.05	29.25
51	NASDAQ	SNY	Wed, Sep 11, 2002	30.55	30.55	30.15	30.20
50	NASDAQ	SNY	Tue, Sep 10, 2002	28.58	29.13	28.58	29.08
49	NASDAQ	SNY	Mon, Sep 9, 2002	28.17	28.60	28.10	28.52
48	NASDAQ	SNY	Fri, Sep 6, 2002	28.00	28.91	27.87	28.89
47	NASDAQ	SNY	Thu, Sep 5, 2002	27.25	28.60	26.90	27.76
46	NASDAQ	SNY	Wed, Sep 4, 2002	27.40	28.20	27.40	28.20
45	NASDAQ	SNY	Tue, Sep 3, 2002	27.30	27.30	26.50	27.05
44	NASDAQ	SNY	Fri, Aug 30, 2002	29.46	30.45	29.40	30.40
43	NASDAQ	SNY	Thu, Aug 29, 2002	29.15	29.67	29.00	29.40
42	NASDAQ	SNY	Wed, Aug 28, 2002	30.10	30.28	29.80	30.10
41	NASDAQ	SNY	Tue, Aug 27, 2002	30.33	31.40	30.30	31.00
40	NASDAQ	SNY	Mon, Aug 26, 2002	31.10	31.39	29.90	30.25
39	NASDAQ	SNY	Fri, Aug 23, 2002	30.65	30.94	30.59	30.92
38	NASDAQ	SNY	Thu, Aug 22, 2002	30.89	31.70	30.60	31.51
37	NASDAQ	SNY	Wed, Aug 21, 2002	30.85	31.09	30.45	31.05
36	NASDAQ	SNY	Tue, Aug 20, 2002	30.50	30.66	30.30	30.30
35	NASDAQ	SNY	Mon, Aug 19, 2002	31.20	32.20	31.20	31.99
34	NASDAQ	SNY	Fri, Aug 16, 2002	31.65	32.30	31.47	32.00
33	NASDAQ	SNY	Thu, Aug 15, 2002	31.90	32.15	31.65	31.85
32	NASDAQ	SNY	Wed, Aug 14, 2002	31.88	32.29	31.10	32.08
31	NASDAQ	SNY	Tue, Aug 13, 2002	31.17	32.80	31.15	31.80
30	NASDAQ	SNY	Mon, Aug 12, 2002	31.11	31.71	30.60	31.58
29	NASDAQ	SNY	Fri, Aug 9, 2002	30.45	32.30	30.45	32.10
28	NASDAQ	SNY	Thu, Aug 8, 2002	30.65	31.40	30.45	31.20
27	NASDAQ	SNY	Wed, Aug 7, 2002	31.18	31.60	31.09	31.60
26	NASDAQ	SNY	Tue, Aug 6, 2002	28.90	30.40	28.90	30.20
25	NASDAQ	SNY	Mon, Aug 5, 2002	29.80	29.95	28.72	28.72
24	NASDAQ	SNY	Fri, Aug 2, 2002	29.20	29.50	28.80	28.80
23	NASDAQ	SNY	Thu, Aug 1, 2002	29.70	29.70	28.50	28.70
22	NASDAQ	SNY	Wed, Jul 31, 2002	29.40	29.60	28.71	29.30
21	NASDAQ	SNY	Tue, Jul 30, 2002	28.95	30.03	28.95	29.75
20	NASDAQ	SNY	Mon, Jul 29, 2002	28.25	29.70	28.25	29.53
19	NASDAQ	SNY	Fri, Jul 26, 2002	26.10	26.86	26.10	26.86
18	NASDAQ	SNY	Thu, Jul 25, 2002	26.87	27.15	25.90	26.40
17	NASDAQ	SNY	Wed, Jul 24, 2002	25.55	27.10	24.90	27.10
16	NASDAQ	SNY	Tue, Jul 23, 2002	25.85	26.55	25.67	25.91
15	NASDAQ	SNY	Mon, Jul 22, 2002	28.13	28.34	27.50	28.00
14	NASDAQ	SNY	Fri, Jul 19, 2002	29.39	29.95	29.18	29.30
13	NASDAQ	SNY	Thu, Jul 18, 2002	29.40	30.20	29.40	30.00
12	NASDAQ	SNY	Wed, Jul 17, 2002	28.25	29.19	28.10	28.80
11	NASDAQ	SNY	Tue, Jul 16, 2002	27.60	28.05	26.85	27.85
10	NASDAQ	SNY	Mon, Jul 15, 2002	28.85	29.40	26.90	27.32
9	NASDAQ	SNY	Fri, Jul 12, 2002	28.48	28.48	27.70	27.70
8	NASDAQ	SNY	Thu, Jul 11, 2002	28.12	28.70	27.80	28.50
7	NASDAQ	SNY	Wed, Jul 10, 2002	30.50	30.58	29.40	29.60
6	NASDAQ	SNY	Tue, Jul 9, 2002	30.98	31.25	30.60	31.25
5	NASDAQ	SNY	Mon, Jul 8, 2002	31.19	31.55	30.95	31.25
4	NASDAQ	SNY	Fri, Jul 5, 2002	30.15	30.40	30.15	30.40
3	NASDAQ	SNY	Wed, Jul 3, 2002	29.00	29.29	28.30	28.60
2	NASDAQ	SNY	Tue, Jul 2, 2002	29.50	29.52	28.60	28.85
1	NASDAQ	SNY	Mon, Jul 1, 2002	30.50	30.54	29.70	29.77
#	Exchange	Symbol	Date	Open	High	Low	Close

Sanofi - American Depositary Shares NASDAQ:SNY Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024