Sonoco Products Co NYSE:SON Historical Prices

Below are the 8000 trading days of historical prices for SON.

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	SON	Fri, Mar 1, 2024	56.55	56.80	56.25	56.71
7999	NYSE	SON	Thu, Feb 29, 2024	56.81	57.11	56.49	56.68
7998	NYSE	SON	Wed, Feb 28, 2024	56.06	56.78	55.76	56.55
7997	NYSE	SON	Tue, Feb 27, 2024	56.64	56.89	56.20	56.35
7996	NYSE	SON	Mon, Feb 26, 2024	57.33	57.59	56.66	56.42
7995	NYSE	SON	Fri, Feb 23, 2024	57.83	57.83	57.20	57.45
7994	NYSE	SON	Thu, Feb 22, 2024	56.74	57.64	56.55	57.61
7993	NYSE	SON	Wed, Feb 21, 2024	56.36	56.89	56.06	56.59
7992	NYSE	SON	Tue, Feb 20, 2024	55.00	56.38	54.63	56.31
7991	NYSE	SON	Fri, Feb 16, 2024	56.97	57.01	55.23	55.65
7990	NYSE	SON	Thu, Feb 15, 2024	55.73	58.64	55.12	57.21
7989	NYSE	SON	Wed, Feb 14, 2024	55.66	56.42	55.44	56.03
7988	NYSE	SON	Tue, Feb 13, 2024	56.24	56.40	55.32	55.64
7987	NYSE	SON	Mon, Feb 12, 2024	57.04	57.56	57.01	57.10
7986	NYSE	SON	Fri, Feb 9, 2024	56.69	56.99	56.47	56.95
7985	NYSE	SON	Thu, Feb 8, 2024	56.54	57.05	56.16	56.89
7984	NYSE	SON	Wed, Feb 7, 2024	56.78	56.78	56.14	56.53
7983	NYSE	SON	Tue, Feb 6, 2024	56.44	56.71	56.21	56.45
7982	NYSE	SON	Mon, Feb 5, 2024	56.54	57.04	56.23	56.63
7981	NYSE	SON	Fri, Feb 2, 2024	56.92	57.26	56.24	56.95
7980	NYSE	SON	Thu, Feb 1, 2024	57.23	57.49	56.80	57.40
7979	NYSE	SON	Wed, Jan 31, 2024	58.46	58.61	56.87	56.90
7978	NYSE	SON	Tue, Jan 30, 2024	57.93	58.78	57.50	58.45
7977	NYSE	SON	Mon, Jan 29, 2024	58.08	58.22	57.73	58.12
7976	NYSE	SON	Fri, Jan 26, 2024	58.19	58.31	57.78	58.31
7975	NYSE	SON	Thu, Jan 25, 2024	58.21	58.39	57.44	57.89
7974	NYSE	SON	Wed, Jan 24, 2024	58.19	58.51	57.45	57.53
7973	NYSE	SON	Tue, Jan 23, 2024	58.72	58.92	57.86	57.97
7972	NYSE	SON	Mon, Jan 22, 2024	57.35	58.33	57.11	58.29
7971	NYSE	SON	Fri, Jan 19, 2024	57.07	57.61	56.50	57.36
7970	NYSE	SON	Thu, Jan 18, 2024	56.08	56.94	55.77	56.93
7969	NYSE	SON	Wed, Jan 17, 2024	55.98	56.35	55.57	55.98
7968	NYSE	SON	Tue, Jan 16, 2024	56.71	56.77	56.00	56.49
7967	NYSE	SON	Fri, Jan 12, 2024	57.87	58.01	56.80	56.99
7966	NYSE	SON	Thu, Jan 11, 2024	57.36	57.62	56.91	57.49
7965	NYSE	SON	Wed, Jan 10, 2024	57.80	57.93	57.17	57.36
7964	NYSE	SON	Tue, Jan 9, 2024	57.57	57.87	57.29	57.80
7963	NYSE	SON	Mon, Jan 8, 2024	57.77	58.36	57.59	58.04
7962	NYSE	SON	Fri, Jan 5, 2024	56.71	58.16	56.65	58.00
7961	NYSE	SON	Thu, Jan 4, 2024	56.64	57.28	56.46	56.95
7960	NYSE	SON	Wed, Jan 3, 2024	56.71	57.22	56.27	56.64
7959	NYSE	SON	Tue, Jan 2, 2024	55.87	57.74	55.87	56.99
7958	NYSE	SON	Fri, Dec 29, 2023	56.23	56.51	55.85	55.87
7957	NYSE	SON	Thu, Dec 28, 2023	56.10	56.71	56.10	56.35
7956	NYSE	SON	Wed, Dec 27, 2023	56.49	56.66	56.00	56.25
7955	NYSE	SON	Tue, Dec 26, 2023	56.15	56.40	55.90	56.18
7954	NYSE	SON	Fri, Dec 22, 2023	56.49	56.72	55.93	56.15
7953	NYSE	SON	Thu, Dec 21, 2023	55.92	56.17	55.41	56.05
7952	NYSE	SON	Wed, Dec 20, 2023	55.73	56.08	55.37	55.44
7951	NYSE	SON	Tue, Dec 19, 2023	56.22	56.55	55.95	56.17
7950	NYSE	SON	Mon, Dec 18, 2023	56.07	56.44	55.70	55.98
7949	NYSE	SON	Fri, Dec 15, 2023	56.22	56.56	55.01	55.27
7948	NYSE	SON	Thu, Dec 14, 2023	57.16	57.80	56.14	56.29
7947	NYSE	SON	Wed, Dec 13, 2023	53.69	56.66	53.56	56.58
7946	NYSE	SON	Tue, Dec 12, 2023	54.49	54.49	53.67	53.77
7945	NYSE	SON	Mon, Dec 11, 2023	54.49	54.77	54.30	54.50
7944	NYSE	SON	Fri, Dec 8, 2023	54.97	55.33	54.32	54.49
7943	NYSE	SON	Thu, Dec 7, 2023	53.63	55.04	53.35	55.03
7942	NYSE	SON	Wed, Dec 6, 2023	54.87	55.32	54.33	54.39
7941	NYSE	SON	Tue, Dec 5, 2023	55.77	56.16	54.43	54.61
7940	NYSE	SON	Mon, Dec 4, 2023	55.70	56.37	55.70	56.13
7939	NYSE	SON	Fri, Dec 1, 2023	55.03	55.96	54.75	55.92
7938	NYSE	SON	Thu, Nov 30, 2023	55.23	55.61	54.91	55.16
7937	NYSE	SON	Wed, Nov 29, 2023	54.82	55.50	54.67	55.17
7936	NYSE	SON	Tue, Nov 28, 2023	55.21	55.32	54.31	54.60
7935	NYSE	SON	Mon, Nov 27, 2023	55.20	55.49	54.78	55.38
7934	NYSE	SON	Fri, Nov 24, 2023	55.55	55.74	55.34	55.47
7933	NYSE	SON	Wed, Nov 22, 2023	55.31	55.78	55.15	55.34
7932	NYSE	SON	Tue, Nov 21, 2023	55.12	55.40	54.72	55.05
7931	NYSE	SON	Mon, Nov 20, 2023	54.96	55.15	54.11	55.13
7930	NYSE	SON	Fri, Nov 17, 2023	55.24	55.35	54.96	55.14
7929	NYSE	SON	Thu, Nov 16, 2023	55.29	55.44	54.58	54.96
7928	NYSE	SON	Wed, Nov 15, 2023	54.91	55.66	54.85	55.44
7927	NYSE	SON	Tue, Nov 14, 2023	54.00	55.01	53.60	54.90
7926	NYSE	SON	Mon, Nov 13, 2023	53.81	53.86	52.86	53.28
7925	NYSE	SON	Fri, Nov 10, 2023	53.87	54.08	53.55	53.98
7924	NYSE	SON	Thu, Nov 9, 2023	54.48	54.75	53.60	53.76
7923	NYSE	SON	Wed, Nov 8, 2023	54.65	54.75	54.36	54.07
7922	NYSE	SON	Tue, Nov 7, 2023	55.07	55.10	54.46	54.63
7921	NYSE	SON	Mon, Nov 6, 2023	55.23	55.35	54.82	55.24
7920	NYSE	SON	Fri, Nov 3, 2023	55.16	55.48	54.75	55.11
7919	NYSE	SON	Thu, Nov 2, 2023	54.50	54.95	54.12	54.45
7918	NYSE	SON	Wed, Nov 1, 2023	54.02	55.44	53.19	54.17
7917	NYSE	SON	Tue, Oct 31, 2023	51.48	52.16	51.48	51.81
7916	NYSE	SON	Mon, Oct 30, 2023	50.96	51.53	50.92	51.28
7915	NYSE	SON	Fri, Oct 27, 2023	50.92	51.27	50.40	50.63
7914	NYSE	SON	Thu, Oct 26, 2023	50.51	51.47	50.15	50.85
7913	NYSE	SON	Wed, Oct 25, 2023	50.25	50.75	50.03	50.47
7912	NYSE	SON	Tue, Oct 24, 2023	50.53	50.62	49.98	50.57
7911	NYSE	SON	Mon, Oct 23, 2023	50.66	50.82	50.11	50.12
7910	NYSE	SON	Fri, Oct 20, 2023	52.26	52.26	50.93	50.95
7909	NYSE	SON	Thu, Oct 19, 2023	52.48	53.16	51.99	52.18
7908	NYSE	SON	Wed, Oct 18, 2023	53.61	53.81	53.07	53.09
7907	NYSE	SON	Tue, Oct 17, 2023	53.19	53.99	53.05	53.97
7906	NYSE	SON	Mon, Oct 16, 2023	53.38	53.62	53.00	53.56
7905	NYSE	SON	Fri, Oct 13, 2023	52.53	53.02	52.48	52.86
7904	NYSE	SON	Thu, Oct 12, 2023	54.01	54.01	52.03	52.40
7903	NYSE	SON	Wed, Oct 11, 2023	54.06	54.43	53.67	53.96
7902	NYSE	SON	Tue, Oct 10, 2023	54.37	54.71	53.91	53.94
7901	NYSE	SON	Mon, Oct 9, 2023	53.32	54.17	52.84	54.07
7900	NYSE	SON	Fri, Oct 6, 2023	53.56	53.72	52.87	53.32
7899	NYSE	SON	Thu, Oct 5, 2023	53.84	54.14	53.33	53.58
7898	NYSE	SON	Wed, Oct 4, 2023	53.72	54.05	53.15	53.90
7897	NYSE	SON	Tue, Oct 3, 2023	53.35	53.78	53.10	53.49
7896	NYSE	SON	Mon, Oct 2, 2023	54.28	54.39	53.67	53.80
7895	NYSE	SON	Fri, Sep 29, 2023	54.59	54.70	54.01	54.35
7894	NYSE	SON	Thu, Sep 28, 2023	53.60	54.57	53.43	54.16
7893	NYSE	SON	Wed, Sep 27, 2023	53.94	54.03	53.04	53.46
7892	NYSE	SON	Tue, Sep 26, 2023	54.13	54.24	53.53	53.63
7891	NYSE	SON	Mon, Sep 25, 2023	54.07	54.51	53.98	54.35
7890	NYSE	SON	Fri, Sep 22, 2023	54.33	54.91	53.94	54.02
7889	NYSE	SON	Thu, Sep 21, 2023	54.62	54.87	54.26	54.31
7888	NYSE	SON	Wed, Sep 20, 2023	55.44	55.67	54.79	54.81
7887	NYSE	SON	Tue, Sep 19, 2023	55.88	55.99	55.05	55.19
7886	NYSE	SON	Mon, Sep 18, 2023	55.68	56.30	55.38	55.84
7885	NYSE	SON	Fri, Sep 15, 2023	55.95	56.02	55.26	55.58
7884	NYSE	SON	Thu, Sep 14, 2023	54.79	56.09	54.79	56.00
7883	NYSE	SON	Wed, Sep 13, 2023	54.58	54.99	54.18	54.34
7882	NYSE	SON	Tue, Sep 12, 2023	54.47	54.80	54.26	54.35
7881	NYSE	SON	Mon, Sep 11, 2023	55.24	55.37	54.38	54.40
7880	NYSE	SON	Fri, Sep 8, 2023	54.56	55.11	54.36	54.86
7879	NYSE	SON	Thu, Sep 7, 2023	55.17	55.75	54.50	54.58
7878	NYSE	SON	Wed, Sep 6, 2023	55.67	55.91	55.10	55.21
7877	NYSE	SON	Tue, Sep 5, 2023	57.09	57.09	55.60	55.67
7876	NYSE	SON	Fri, Sep 1, 2023	57.92	57.92	57.42	57.55
7875	NYSE	SON	Thu, Aug 31, 2023	58.22	58.45	57.28	57.45
7874	NYSE	SON	Wed, Aug 30, 2023	57.93	58.46	57.67	58.24
7873	NYSE	SON	Tue, Aug 29, 2023	57.31	58.02	57.02	57.94
7872	NYSE	SON	Mon, Aug 28, 2023	56.85	57.54	56.85	57.14
7871	NYSE	SON	Fri, Aug 25, 2023	56.33	56.73	56.03	56.57
7870	NYSE	SON	Thu, Aug 24, 2023	55.73	56.48	55.73	55.93
7869	NYSE	SON	Wed, Aug 23, 2023	56.18	56.18	55.68	55.89
7868	NYSE	SON	Tue, Aug 22, 2023	55.72	56.12	55.36	56.02
7867	NYSE	SON	Mon, Aug 21, 2023	55.67	56.01	55.26	55.67
7866	NYSE	SON	Fri, Aug 18, 2023	55.62	56.03	55.53	55.76
7865	NYSE	SON	Thu, Aug 17, 2023	55.54	56.29	55.54	55.74
7864	NYSE	SON	Wed, Aug 16, 2023	55.71	56.20	55.33	55.49
7863	NYSE	SON	Tue, Aug 15, 2023	56.01	56.21	55.67	55.82
7862	NYSE	SON	Mon, Aug 14, 2023	56.66	56.83	56.09	56.51
7861	NYSE	SON	Fri, Aug 11, 2023	56.47	56.94	56.47	56.66
7860	NYSE	SON	Thu, Aug 10, 2023	56.97	57.32	56.70	56.82
7859	NYSE	SON	Wed, Aug 9, 2023	56.37	56.80	56.12	56.63
7858	NYSE	SON	Tue, Aug 8, 2023	57.15	57.32	56.65	56.40
7857	NYSE	SON	Mon, Aug 7, 2023	57.67	58.41	57.67	57.81
7856	NYSE	SON	Fri, Aug 4, 2023	58.10	58.31	57.50	57.66
7855	NYSE	SON	Thu, Aug 3, 2023	57.68	58.39	57.38	57.77
7854	NYSE	SON	Wed, Aug 2, 2023	59.18	59.18	57.76	58.08
7853	NYSE	SON	Tue, Aug 1, 2023	57.79	60.98	57.31	59.71
7852	NYSE	SON	Mon, Jul 31, 2023	59.15	59.33	58.44	58.64
7851	NYSE	SON	Fri, Jul 28, 2023	59.01	59.19	58.34	58.87
7850	NYSE	SON	Thu, Jul 27, 2023	59.11	59.24	58.38	58.53
7849	NYSE	SON	Wed, Jul 26, 2023	58.86	59.08	58.38	58.66
7848	NYSE	SON	Tue, Jul 25, 2023	58.21	59.34	58.03	59.10
7847	NYSE	SON	Mon, Jul 24, 2023	58.31	58.68	57.86	58.23
7846	NYSE	SON	Fri, Jul 21, 2023	58.40	58.66	58.05	58.31
7845	NYSE	SON	Thu, Jul 20, 2023	58.81	58.95	58.04	58.40
7844	NYSE	SON	Wed, Jul 19, 2023	58.63	58.99	58.16	58.38
7843	NYSE	SON	Tue, Jul 18, 2023	57.60	58.73	57.60	58.60
7842	NYSE	SON	Mon, Jul 17, 2023	57.46	57.96	57.19	57.77
7841	NYSE	SON	Fri, Jul 14, 2023	58.02	58.23	57.03	57.83
7840	NYSE	SON	Thu, Jul 13, 2023	57.70	57.96	57.28	57.94
7839	NYSE	SON	Wed, Jul 12, 2023	57.49	57.79	57.28	57.72
7838	NYSE	SON	Tue, Jul 11, 2023	56.71	57.01	56.40	56.78
7837	NYSE	SON	Mon, Jul 10, 2023	56.69	57.35	56.09	56.52
7836	NYSE	SON	Fri, Jul 7, 2023	56.42	57.51	56.40	57.07
7835	NYSE	SON	Thu, Jul 6, 2023	56.37	56.93	56.00	56.84
7834	NYSE	SON	Wed, Jul 5, 2023	59.06	59.28	56.97	57.04
7833	NYSE	SON	Mon, Jul 3, 2023	59.00	59.88	58.88	59.73
7832	NYSE	SON	Fri, Jun 30, 2023	59.06	59.50	58.77	59.02
7831	NYSE	SON	Thu, Jun 29, 2023	58.10	58.90	57.72	58.87
7830	NYSE	SON	Wed, Jun 28, 2023	58.36	58.40	57.24	58.03
7829	NYSE	SON	Tue, Jun 27, 2023	58.03	58.66	57.37	58.45
7828	NYSE	SON	Mon, Jun 26, 2023	57.23	58.08	57.23	57.73
7827	NYSE	SON	Fri, Jun 23, 2023	57.50	57.89	56.81	57.34
7826	NYSE	SON	Thu, Jun 22, 2023	58.72	58.72	57.48	57.99
7825	NYSE	SON	Wed, Jun 21, 2023	58.77	59.24	58.16	58.58
7824	NYSE	SON	Tue, Jun 20, 2023	60.03	60.23	59.09	59.10
7823	NYSE	SON	Fri, Jun 16, 2023	60.34	60.65	59.72	60.65
7822	NYSE	SON	Thu, Jun 15, 2023	59.74	60.38	59.18	60.37
7821	NYSE	SON	Wed, Jun 14, 2023	61.56	61.73	59.56	59.83
7820	NYSE	SON	Tue, Jun 13, 2023	61.09	62.06	60.74	61.28
7819	NYSE	SON	Mon, Jun 12, 2023	62.74	62.76	60.57	60.98
7818	NYSE	SON	Fri, Jun 9, 2023	63.24	63.59	62.58	62.94
7817	NYSE	SON	Thu, Jun 8, 2023	63.58	63.61	62.98	63.32
7816	NYSE	SON	Wed, Jun 7, 2023	63.13	63.74	62.96	63.51
7815	NYSE	SON	Tue, Jun 6, 2023	61.78	62.77	61.54	62.73
7814	NYSE	SON	Mon, Jun 5, 2023	61.74	62.10	61.01	61.68
7813	NYSE	SON	Fri, Jun 2, 2023	60.03	62.22	60.03	61.68
7812	NYSE	SON	Thu, Jun 1, 2023	59.93	60.01	58.66	59.24
7811	NYSE	SON	Wed, May 31, 2023	61.12	61.41	59.45	59.86
7810	NYSE	SON	Tue, May 30, 2023	60.65	61.77	60.43	61.33
7809	NYSE	SON	Fri, May 26, 2023	60.12	61.32	60.08	60.72
7808	NYSE	SON	Thu, May 25, 2023	59.82	60.25	59.64	60.01
7807	NYSE	SON	Wed, May 24, 2023	60.58	60.66	59.84	60.10
7806	NYSE	SON	Tue, May 23, 2023	60.11	61.40	59.85	60.83
7805	NYSE	SON	Mon, May 22, 2023	59.68	60.31	59.27	60.23
7804	NYSE	SON	Fri, May 19, 2023	59.99	60.12	59.37	59.66
7803	NYSE	SON	Thu, May 18, 2023	58.62	59.51	58.22	59.50
7802	NYSE	SON	Wed, May 17, 2023	58.65	58.90	58.26	58.68
7801	NYSE	SON	Tue, May 16, 2023	59.45	59.45	58.48	58.51
7800	NYSE	SON	Mon, May 15, 2023	59.70	59.91	59.14	59.52
7799	NYSE	SON	Fri, May 12, 2023	59.29	59.78	58.96	59.68
7798	NYSE	SON	Thu, May 11, 2023	58.83	59.12	58.68	59.08
7797	NYSE	SON	Wed, May 10, 2023	59.04	59.30	58.45	59.15
7796	NYSE	SON	Tue, May 9, 2023	59.11	59.66	58.40	58.80
7795	NYSE	SON	Mon, May 8, 2023	60.32	60.41	59.57	59.34
7794	NYSE	SON	Fri, May 5, 2023	59.85	60.58	59.85	60.15
7793	NYSE	SON	Thu, May 4, 2023	59.47	59.89	59.27	59.35
7792	NYSE	SON	Wed, May 3, 2023	59.63	60.58	59.42	59.56
7791	NYSE	SON	Tue, May 2, 2023	60.22	61.32	58.73	59.61
7790	NYSE	SON	Mon, May 1, 2023	60.69	62.34	60.69	62.13
7789	NYSE	SON	Fri, Apr 28, 2023	59.85	60.77	59.76	60.62
7788	NYSE	SON	Thu, Apr 27, 2023	59.54	59.79	58.65	59.75
7787	NYSE	SON	Wed, Apr 26, 2023	60.24	60.66	59.33	59.48
7786	NYSE	SON	Tue, Apr 25, 2023	61.27	61.59	60.72	60.75
7785	NYSE	SON	Mon, Apr 24, 2023	61.91	62.09	61.58	61.84
7784	NYSE	SON	Fri, Apr 21, 2023	62.55	62.55	61.34	61.79
7783	NYSE	SON	Thu, Apr 20, 2023	62.43	63.23	62.15	62.39
7782	NYSE	SON	Wed, Apr 19, 2023	61.43	62.27	61.23	62.10
7781	NYSE	SON	Tue, Apr 18, 2023	61.22	61.55	60.85	61.41
7780	NYSE	SON	Mon, Apr 17, 2023	60.69	61.28	60.39	61.24
7779	NYSE	SON	Fri, Apr 14, 2023	60.28	60.71	60.17	60.55
7778	NYSE	SON	Thu, Apr 13, 2023	60.25	60.76	59.64	60.48
7777	NYSE	SON	Wed, Apr 12, 2023	60.50	60.66	60.03	60.26
7776	NYSE	SON	Tue, Apr 11, 2023	60.14	60.67	60.07	60.26
7775	NYSE	SON	Mon, Apr 10, 2023	59.46	59.91	59.19	59.88
7774	NYSE	SON	Thu, Apr 6, 2023	59.98	59.98	59.45	59.64
7773	NYSE	SON	Wed, Apr 5, 2023	59.41	59.87	59.25	59.81
7772	NYSE	SON	Tue, Apr 4, 2023	60.73	60.73	59.39	59.60
7771	NYSE	SON	Mon, Apr 3, 2023	60.88	61.23	60.50	60.75
7770	NYSE	SON	Fri, Mar 31, 2023	60.18	61.03	59.86	61.00
7769	NYSE	SON	Thu, Mar 30, 2023	60.08	60.24	59.71	59.85
7768	NYSE	SON	Wed, Mar 29, 2023	59.83	60.00	59.19	59.72
7767	NYSE	SON	Tue, Mar 28, 2023	58.78	59.87	58.69	59.41
7766	NYSE	SON	Mon, Mar 27, 2023	58.73	59.21	58.36	58.93
7765	NYSE	SON	Fri, Mar 24, 2023	57.22	58.66	56.67	58.40
7764	NYSE	SON	Thu, Mar 23, 2023	57.86	58.48	57.25	57.52
7763	NYSE	SON	Wed, Mar 22, 2023	57.92	59.62	57.32	57.96
7762	NYSE	SON	Tue, Mar 21, 2023	57.99	58.15	56.37	56.67
7761	NYSE	SON	Mon, Mar 20, 2023	55.35	57.26	55.35	57.15
7760	NYSE	SON	Fri, Mar 17, 2023	55.33	55.33	53.78	54.10
7759	NYSE	SON	Thu, Mar 16, 2023	54.59	55.88	54.24	55.44
7758	NYSE	SON	Wed, Mar 15, 2023	56.13	56.70	54.68	55.14
7757	NYSE	SON	Tue, Mar 14, 2023	57.36	58.13	56.88	57.64
7756	NYSE	SON	Mon, Mar 13, 2023	55.92	57.01	55.59	56.59
7755	NYSE	SON	Fri, Mar 10, 2023	57.49	57.49	55.63	56.35
7754	NYSE	SON	Thu, Mar 9, 2023	58.40	58.56	57.48	57.56
7753	NYSE	SON	Wed, Mar 8, 2023	58.28	58.64	58.00	58.30
7752	NYSE	SON	Tue, Mar 7, 2023	58.81	59.08	58.30	58.31
7751	NYSE	SON	Mon, Mar 6, 2023	60.15	60.23	58.69	58.81
7750	NYSE	SON	Fri, Mar 3, 2023	59.94	60.51	59.49	60.36
7749	NYSE	SON	Thu, Mar 2, 2023	59.66	59.98	59.40	59.72
7748	NYSE	SON	Wed, Mar 1, 2023	58.79	60.01	58.56	59.90
7747	NYSE	SON	Tue, Feb 28, 2023	59.21	59.60	59.06	59.06
7746	NYSE	SON	Mon, Feb 27, 2023	59.58	59.99	59.14	59.36
7745	NYSE	SON	Fri, Feb 24, 2023	58.36	59.16	58.01	58.99
7744	NYSE	SON	Thu, Feb 23, 2023	58.14	59.05	58.14	58.83
7743	NYSE	SON	Wed, Feb 22, 2023	57.74	58.40	57.74	57.84
7742	NYSE	SON	Tue, Feb 21, 2023	60.11	60.30	57.32	57.62
7741	NYSE	SON	Fri, Feb 17, 2023	60.60	61.27	60.27	60.58
7740	NYSE	SON	Thu, Feb 16, 2023	59.87	60.61	59.82	60.57
7739	NYSE	SON	Wed, Feb 15, 2023	60.22	60.84	59.81	60.53
7738	NYSE	SON	Tue, Feb 14, 2023	61.26	61.59	60.47	60.51
7737	NYSE	SON	Mon, Feb 13, 2023	59.75	60.79	59.58	60.57
7736	NYSE	SON	Fri, Feb 10, 2023	59.94	60.02	58.75	59.53
7735	NYSE	SON	Thu, Feb 9, 2023	59.88	61.70	59.52	60.18
7734	NYSE	SON	Wed, Feb 8, 2023	59.90	60.26	59.25	59.57
7733	NYSE	SON	Tue, Feb 7, 2023	60.62	60.62	59.70	60.34
7732	NYSE	SON	Mon, Feb 6, 2023	61.63	62.00	61.07	61.22
7731	NYSE	SON	Fri, Feb 3, 2023	61.98	62.29	61.45	61.93
7730	NYSE	SON	Thu, Feb 2, 2023	61.20	62.24	61.09	62.15
7729	NYSE	SON	Wed, Feb 1, 2023	60.63	61.61	59.80	61.20
7728	NYSE	SON	Tue, Jan 31, 2023	60.16	61.11	59.97	61.11
7727	NYSE	SON	Mon, Jan 30, 2023	60.04	60.76	59.78	59.83
7726	NYSE	SON	Fri, Jan 27, 2023	60.52	60.84	60.20	60.26
7725	NYSE	SON	Thu, Jan 26, 2023	60.79	61.24	60.15	60.56
7724	NYSE	SON	Wed, Jan 25, 2023	59.82	60.82	59.68	60.77
7723	NYSE	SON	Tue, Jan 24, 2023	60.09	60.47	59.29	59.92
7722	NYSE	SON	Mon, Jan 23, 2023	59.26	60.35	58.89	59.84
7721	NYSE	SON	Fri, Jan 20, 2023	58.44	59.26	58.25	59.26
7720	NYSE	SON	Thu, Jan 19, 2023	59.00	59.38	58.33	58.38
7719	NYSE	SON	Wed, Jan 18, 2023	60.60	60.60	59.22	59.23
7718	NYSE	SON	Tue, Jan 17, 2023	61.56	61.67	60.24	60.43
7717	NYSE	SON	Fri, Jan 13, 2023	60.98	61.39	60.31	61.19
7716	NYSE	SON	Thu, Jan 12, 2023	60.36	61.17	59.83	61.16
7715	NYSE	SON	Wed, Jan 11, 2023	60.09	60.25	59.43	60.05
7714	NYSE	SON	Tue, Jan 10, 2023	59.30	59.85	58.56	59.78
7713	NYSE	SON	Mon, Jan 9, 2023	60.54	60.54	59.22	59.57
7712	NYSE	SON	Fri, Jan 6, 2023	59.39	60.16	59.12	60.14
7711	NYSE	SON	Thu, Jan 5, 2023	59.90	59.93	58.68	58.85
7710	NYSE	SON	Wed, Jan 4, 2023	60.97	61.37	60.11	60.38
7709	NYSE	SON	Tue, Jan 3, 2023	60.71	61.36	59.69	60.33
7708	NYSE	SON	Fri, Dec 30, 2022	60.56	60.79	60.06	60.71
7707	NYSE	SON	Thu, Dec 29, 2022	60.18	60.78	59.85	60.64
7706	NYSE	SON	Wed, Dec 28, 2022	61.20	61.47	59.91	59.96
7705	NYSE	SON	Tue, Dec 27, 2022	60.66	61.09	60.36	61.00
7704	NYSE	SON	Fri, Dec 23, 2022	59.86	60.48	59.80	60.43
7703	NYSE	SON	Thu, Dec 22, 2022	60.02	60.14	59.11	59.79
7702	NYSE	SON	Wed, Dec 21, 2022	59.59	60.43	59.45	60.28
7701	NYSE	SON	Tue, Dec 20, 2022	59.19	59.57	59.09	59.13
7700	NYSE	SON	Mon, Dec 19, 2022	59.18	59.79	58.62	59.07
7699	NYSE	SON	Fri, Dec 16, 2022	58.99	59.46	58.45	59.05
7698	NYSE	SON	Thu, Dec 15, 2022	60.41	60.41	58.94	59.32
7697	NYSE	SON	Wed, Dec 14, 2022	60.46	62.10	60.00	60.98
7696	NYSE	SON	Tue, Dec 13, 2022	61.47	61.85	60.17	60.64
7695	NYSE	SON	Mon, Dec 12, 2022	60.24	60.48	59.83	60.45
7694	NYSE	SON	Fri, Dec 9, 2022	60.88	61.37	59.95	60.13
7693	NYSE	SON	Thu, Dec 8, 2022	60.76	61.17	60.37	61.03
7692	NYSE	SON	Wed, Dec 7, 2022	60.73	61.38	60.37	60.61
7691	NYSE	SON	Tue, Dec 6, 2022	60.85	61.19	59.95	60.80
7690	NYSE	SON	Mon, Dec 5, 2022	61.74	61.74	60.28	60.85
7689	NYSE	SON	Fri, Dec 2, 2022	61.42	62.63	61.19	62.37
7688	NYSE	SON	Thu, Dec 1, 2022	61.73	61.96	60.58	61.92
7687	NYSE	SON	Wed, Nov 30, 2022	59.68	61.37	59.35	61.37
7686	NYSE	SON	Tue, Nov 29, 2022	59.72	60.33	59.72	59.96
7685	NYSE	SON	Mon, Nov 28, 2022	60.83	60.98	59.91	60.06
7684	NYSE	SON	Fri, Nov 25, 2022	61.10	61.33	60.66	61.25
7683	NYSE	SON	Wed, Nov 23, 2022	61.16	61.73	60.81	61.05
7682	NYSE	SON	Tue, Nov 22, 2022	60.50	61.34	60.25	61.07
7681	NYSE	SON	Mon, Nov 21, 2022	59.80	60.48	59.00	60.47
7680	NYSE	SON	Fri, Nov 18, 2022	59.88	60.36	59.53	59.95
7679	NYSE	SON	Thu, Nov 17, 2022	58.48	59.21	58.10	59.17
7678	NYSE	SON	Wed, Nov 16, 2022	58.50	59.59	58.50	59.25
7677	NYSE	SON	Tue, Nov 15, 2022	58.90	60.10	57.92	58.36
7676	NYSE	SON	Mon, Nov 14, 2022	58.20	59.07	58.02	58.15
7675	NYSE	SON	Fri, Nov 11, 2022	58.46	58.46	57.55	58.10
7674	NYSE	SON	Thu, Nov 10, 2022	58.32	59.34	58.09	58.52
7673	NYSE	SON	Wed, Nov 9, 2022	57.63	58.29	56.35	56.74
7672	NYSE	SON	Tue, Nov 8, 2022	59.11	59.24	58.16	57.82
7671	NYSE	SON	Mon, Nov 7, 2022	58.35	58.61	58.04	58.50
7670	NYSE	SON	Fri, Nov 4, 2022	56.98	58.10	56.66	58.01
7669	NYSE	SON	Thu, Nov 3, 2022	55.86	56.85	55.25	56.27
7668	NYSE	SON	Wed, Nov 2, 2022	58.11	58.20	56.21	56.26
7667	NYSE	SON	Tue, Nov 1, 2022	63.94	64.48	58.34	58.60
7666	NYSE	SON	Mon, Oct 31, 2022	63.42	63.48	60.25	62.08
7665	NYSE	SON	Fri, Oct 28, 2022	63.61	64.89	63.36	64.86
7664	NYSE	SON	Thu, Oct 27, 2022	62.96	63.86	62.83	63.27
7663	NYSE	SON	Wed, Oct 26, 2022	63.19	63.50	61.99	62.63
7662	NYSE	SON	Tue, Oct 25, 2022	62.01	63.05	61.54	62.99
7661	NYSE	SON	Mon, Oct 24, 2022	62.52	62.94	62.02	62.26
7660	NYSE	SON	Fri, Oct 21, 2022	60.72	62.45	60.63	62.22
7659	NYSE	SON	Thu, Oct 20, 2022	61.66	62.04	60.20	60.43
7658	NYSE	SON	Wed, Oct 19, 2022	62.03	62.38	61.21	61.67
7657	NYSE	SON	Tue, Oct 18, 2022	62.28	62.89	61.80	62.38
7656	NYSE	SON	Mon, Oct 17, 2022	60.74	61.49	60.74	61.35
7655	NYSE	SON	Fri, Oct 14, 2022	61.07	61.45	60.13	60.23
7654	NYSE	SON	Thu, Oct 13, 2022	58.57	60.92	57.94	60.69
7653	NYSE	SON	Wed, Oct 12, 2022	59.18	59.46	58.51	58.53
7652	NYSE	SON	Tue, Oct 11, 2022	58.35	59.53	58.22	59.01
7651	NYSE	SON	Mon, Oct 10, 2022	58.07	59.06	58.07	58.76
7650	NYSE	SON	Fri, Oct 7, 2022	58.84	59.03	57.58	57.88
7649	NYSE	SON	Thu, Oct 6, 2022	58.60	59.69	58.60	59.31
7648	NYSE	SON	Wed, Oct 5, 2022	58.34	59.33	58.14	58.92
7647	NYSE	SON	Tue, Oct 4, 2022	58.66	59.41	58.66	59.18
7646	NYSE	SON	Mon, Oct 3, 2022	57.31	58.30	56.59	57.79
7645	NYSE	SON	Fri, Sep 30, 2022	56.47	57.66	56.37	56.73
7644	NYSE	SON	Thu, Sep 29, 2022	56.58	56.69	55.91	56.48
7643	NYSE	SON	Wed, Sep 28, 2022	56.36	57.90	56.20	57.47
7642	NYSE	SON	Tue, Sep 27, 2022	56.94	57.34	55.42	55.98
7641	NYSE	SON	Mon, Sep 26, 2022	56.80	56.95	55.78	56.18
7640	NYSE	SON	Fri, Sep 23, 2022	57.40	58.10	56.06	56.82
7639	NYSE	SON	Thu, Sep 22, 2022	58.79	58.89	58.02	58.11
7638	NYSE	SON	Wed, Sep 21, 2022	60.28	60.63	58.96	58.97
7637	NYSE	SON	Tue, Sep 20, 2022	60.84	60.84	59.58	59.84
7636	NYSE	SON	Mon, Sep 19, 2022	59.70	61.58	59.55	61.51
7635	NYSE	SON	Fri, Sep 16, 2022	61.95	61.95	59.41	59.78
7634	NYSE	SON	Thu, Sep 15, 2022	62.58	63.18	62.37	62.62
7633	NYSE	SON	Wed, Sep 14, 2022	63.43	63.44	62.29	62.76
7632	NYSE	SON	Tue, Sep 13, 2022	64.52	64.77	62.94	63.25
7631	NYSE	SON	Mon, Sep 12, 2022	65.00	65.86	64.94	65.41
7630	NYSE	SON	Fri, Sep 9, 2022	64.40	64.88	64.26	64.71
7629	NYSE	SON	Thu, Sep 8, 2022	63.68	64.19	63.36	64.00
7628	NYSE	SON	Wed, Sep 7, 2022	62.66	64.44	62.66	64.22
7627	NYSE	SON	Tue, Sep 6, 2022	62.65	62.95	62.18	62.53
7626	NYSE	SON	Fri, Sep 2, 2022	63.44	64.00	62.35	62.55
7625	NYSE	SON	Thu, Sep 1, 2022	62.28	63.02	62.13	62.75
7624	NYSE	SON	Wed, Aug 31, 2022	64.32	64.59	62.86	63.02
7623	NYSE	SON	Tue, Aug 30, 2022	64.36	64.39	63.15	64.16
7622	NYSE	SON	Mon, Aug 29, 2022	64.01	64.58	63.67	64.20
7621	NYSE	SON	Fri, Aug 26, 2022	65.71	65.80	64.33	64.41
7620	NYSE	SON	Thu, Aug 25, 2022	65.08	65.84	64.98	65.73
7619	NYSE	SON	Wed, Aug 24, 2022	64.89	65.58	64.71	64.87
7618	NYSE	SON	Tue, Aug 23, 2022	64.48	65.21	64.47	64.89
7617	NYSE	SON	Mon, Aug 22, 2022	64.08	64.97	63.59	64.56
7616	NYSE	SON	Fri, Aug 19, 2022	65.11	65.30	64.76	64.78
7615	NYSE	SON	Thu, Aug 18, 2022	65.52	65.80	65.08	65.49
7614	NYSE	SON	Wed, Aug 17, 2022	65.21	65.63	64.87	65.42
7613	NYSE	SON	Tue, Aug 16, 2022	65.12	65.97	65.08	65.81
7612	NYSE	SON	Mon, Aug 15, 2022	64.35	65.35	64.18	65.30
7611	NYSE	SON	Fri, Aug 12, 2022	64.37	65.17	64.37	64.87
7610	NYSE	SON	Thu, Aug 11, 2022	63.43	64.28	63.36	63.75
7609	NYSE	SON	Wed, Aug 10, 2022	63.10	63.80	63.08	63.19
7608	NYSE	SON	Tue, Aug 9, 2022	61.52	62.29	61.22	62.21
7607	NYSE	SON	Mon, Aug 8, 2022	61.76	62.19	61.57	61.23
7606	NYSE	SON	Fri, Aug 5, 2022	60.75	61.59	60.41	61.12
7605	NYSE	SON	Thu, Aug 4, 2022	62.33	62.33	61.20	61.20
7604	NYSE	SON	Wed, Aug 3, 2022	62.96	62.96	62.13	62.44
7603	NYSE	SON	Tue, Aug 2, 2022	63.71	63.71	62.28	62.58
7602	NYSE	SON	Mon, Aug 1, 2022	63.44	64.29	62.76	63.93
7601	NYSE	SON	Fri, Jul 29, 2022	62.87	63.93	62.75	63.49
7600	NYSE	SON	Thu, Jul 28, 2022	62.52	62.92	61.78	62.68
7599	NYSE	SON	Wed, Jul 27, 2022	62.88	62.95	61.94	62.56
7598	NYSE	SON	Tue, Jul 26, 2022	61.80	62.67	61.51	62.66
7597	NYSE	SON	Mon, Jul 25, 2022	62.26	62.70	61.54	62.02
7596	NYSE	SON	Fri, Jul 22, 2022	62.46	63.21	61.25	61.80
7595	NYSE	SON	Thu, Jul 21, 2022	59.56	62.30	59.56	62.06
7594	NYSE	SON	Wed, Jul 20, 2022	59.08	59.54	58.82	59.49
7593	NYSE	SON	Tue, Jul 19, 2022	58.20	59.37	58.08	59.23
7592	NYSE	SON	Mon, Jul 18, 2022	58.22	58.34	57.33	57.42
7591	NYSE	SON	Fri, Jul 15, 2022	58.36	58.41	57.53	57.95
7590	NYSE	SON	Thu, Jul 14, 2022	56.83	57.73	56.35	57.67
7589	NYSE	SON	Wed, Jul 13, 2022	57.19	58.11	57.02	57.75
7588	NYSE	SON	Tue, Jul 12, 2022	57.74	58.48	57.38	57.64
7587	NYSE	SON	Mon, Jul 11, 2022	57.60	58.29	57.60	57.84
7586	NYSE	SON	Fri, Jul 8, 2022	58.32	58.36	57.49	57.78
7585	NYSE	SON	Thu, Jul 7, 2022	58.13	58.81	58.08	58.52
7584	NYSE	SON	Wed, Jul 6, 2022	57.64	58.08	57.00	57.80
7583	NYSE	SON	Tue, Jul 5, 2022	58.21	58.36	56.23	57.48
7582	NYSE	SON	Fri, Jul 1, 2022	57.49	58.85	57.04	58.83
7581	NYSE	SON	Thu, Jun 30, 2022	56.18	57.29	56.03	57.04
7580	NYSE	SON	Wed, Jun 29, 2022	56.87	57.26	56.47	57.08
7579	NYSE	SON	Tue, Jun 28, 2022	57.87	58.50	56.86	56.86
7578	NYSE	SON	Mon, Jun 27, 2022	56.93	57.81	56.86	57.56
7577	NYSE	SON	Fri, Jun 24, 2022	55.46	57.11	55.45	56.93
7576	NYSE	SON	Thu, Jun 23, 2022	54.85	55.60	54.13	55.02
7575	NYSE	SON	Wed, Jun 22, 2022	53.31	54.89	52.68	54.79
7574	NYSE	SON	Tue, Jun 21, 2022	52.48	52.95	52.14	52.17
7573	NYSE	SON	Fri, Jun 17, 2022	51.81	52.64	51.52	52.14
7572	NYSE	SON	Thu, Jun 16, 2022	53.41	53.46	51.63	51.71
7571	NYSE	SON	Wed, Jun 15, 2022	55.14	55.39	53.72	54.62
7570	NYSE	SON	Tue, Jun 14, 2022	55.19	55.56	54.41	54.80
7569	NYSE	SON	Mon, Jun 13, 2022	55.97	56.06	55.06	55.35
7568	NYSE	SON	Fri, Jun 10, 2022	57.54	57.63	56.65	56.91
7567	NYSE	SON	Thu, Jun 9, 2022	58.90	59.15	58.00	58.19
7566	NYSE	SON	Wed, Jun 8, 2022	60.33	60.44	59.00	59.04
7565	NYSE	SON	Tue, Jun 7, 2022	60.10	60.92	59.73	60.76
7564	NYSE	SON	Mon, Jun 6, 2022	59.73	60.64	59.57	60.17
7563	NYSE	SON	Fri, Jun 3, 2022	59.82	60.10	59.31	59.56
7562	NYSE	SON	Thu, Jun 2, 2022	59.68	60.35	58.68	60.15
7561	NYSE	SON	Wed, Jun 1, 2022	58.55	59.56	57.94	59.23
7560	NYSE	SON	Tue, May 31, 2022	58.64	58.98	58.10	58.47
7559	NYSE	SON	Fri, May 27, 2022	58.35	59.14	58.35	59.14
7558	NYSE	SON	Thu, May 26, 2022	57.62	58.19	57.62	57.89
7557	NYSE	SON	Wed, May 25, 2022	56.80	57.68	56.80	57.28
7556	NYSE	SON	Tue, May 24, 2022	56.98	57.67	56.05	57.44
7555	NYSE	SON	Mon, May 23, 2022	57.14	57.61	56.32	57.24
7554	NYSE	SON	Fri, May 20, 2022	57.58	57.73	55.26	56.32
7553	NYSE	SON	Thu, May 19, 2022	57.07	57.91	56.30	56.99
7552	NYSE	SON	Wed, May 18, 2022	58.84	59.15	57.40	57.45
7551	NYSE	SON	Tue, May 17, 2022	59.27	59.54	58.65	59.30
7550	NYSE	SON	Mon, May 16, 2022	57.86	58.40	57.44	58.13
7549	NYSE	SON	Fri, May 13, 2022	58.34	58.64	57.64	57.97
7548	NYSE	SON	Thu, May 12, 2022	57.57	58.22	57.23	58.20
7547	NYSE	SON	Wed, May 11, 2022	58.37	59.50	57.66	57.70
7546	NYSE	SON	Tue, May 10, 2022	59.92	60.19	57.72	58.27
7545	NYSE	SON	Mon, May 9, 2022	59.86	60.84	59.09	59.51
7544	NYSE	SON	Fri, May 6, 2022	60.79	61.54	60.24	60.43
7543	NYSE	SON	Thu, May 5, 2022	62.25	62.64	60.72	61.19
7542	NYSE	SON	Wed, May 4, 2022	61.89	62.90	61.10	62.88
7541	NYSE	SON	Tue, May 3, 2022	60.58	62.12	60.58	61.40
7540	NYSE	SON	Mon, May 2, 2022	62.24	62.45	59.86	60.42
7539	NYSE	SON	Fri, Apr 29, 2022	62.10	62.65	61.68	61.91
7538	NYSE	SON	Thu, Apr 28, 2022	61.55	62.22	60.51	62.11
7537	NYSE	SON	Wed, Apr 27, 2022	60.64	61.76	60.11	61.27
7536	NYSE	SON	Tue, Apr 26, 2022	62.17	62.28	60.27	60.28
7535	NYSE	SON	Mon, Apr 25, 2022	62.81	62.88	61.00	62.15
7534	NYSE	SON	Fri, Apr 22, 2022	65.72	65.81	62.87	62.99
7533	NYSE	SON	Thu, Apr 21, 2022	66.59	67.06	65.33	66.81
7532	NYSE	SON	Wed, Apr 20, 2022	64.99	66.05	64.80	65.91
7531	NYSE	SON	Tue, Apr 19, 2022	63.39	64.94	63.39	64.59
7530	NYSE	SON	Mon, Apr 18, 2022	63.64	64.21	62.90	63.12
7529	NYSE	SON	Thu, Apr 14, 2022	63.57	64.21	63.29	63.57
7528	NYSE	SON	Wed, Apr 13, 2022	62.88	63.63	62.83	63.59
7527	NYSE	SON	Tue, Apr 12, 2022	63.38	63.88	62.75	63.18
7526	NYSE	SON	Mon, Apr 11, 2022	63.18	63.89	63.18	63.39
7525	NYSE	SON	Fri, Apr 8, 2022	63.19	63.56	62.82	63.02
7524	NYSE	SON	Thu, Apr 7, 2022	62.95	63.15	62.07	62.90
7523	NYSE	SON	Wed, Apr 6, 2022	62.20	63.20	61.78	62.95
7522	NYSE	SON	Tue, Apr 5, 2022	62.45	62.99	61.93	62.35
7521	NYSE	SON	Mon, Apr 4, 2022	63.31	63.31	62.00	62.57
7520	NYSE	SON	Fri, Apr 1, 2022	63.00	63.77	62.40	63.70
7519	NYSE	SON	Thu, Mar 31, 2022	62.76	63.26	62.52	62.56
7518	NYSE	SON	Wed, Mar 30, 2022	62.59	62.90	62.20	62.72
7517	NYSE	SON	Tue, Mar 29, 2022	61.53	62.55	61.53	62.39
7516	NYSE	SON	Mon, Mar 28, 2022	62.03	62.03	60.93	61.35
7515	NYSE	SON	Fri, Mar 25, 2022	60.70	61.93	60.43	61.91
7514	NYSE	SON	Thu, Mar 24, 2022	60.70	60.92	59.87	60.54
7513	NYSE	SON	Wed, Mar 23, 2022	61.42	61.48	60.15	60.45
7512	NYSE	SON	Tue, Mar 22, 2022	60.60	62.78	60.05	61.70
7511	NYSE	SON	Mon, Mar 21, 2022	59.05	59.25	57.69	58.30
7510	NYSE	SON	Fri, Mar 18, 2022	58.22	59.23	57.87	58.96
7509	NYSE	SON	Thu, Mar 17, 2022	57.56	58.67	57.32	58.42
7508	NYSE	SON	Wed, Mar 16, 2022	57.86	58.54	57.10	57.90
7507	NYSE	SON	Tue, Mar 15, 2022	57.31	57.77	56.94	57.61
7506	NYSE	SON	Mon, Mar 14, 2022	55.93	57.62	55.85	57.15
7505	NYSE	SON	Fri, Mar 11, 2022	55.68	56.38	55.40	55.65
7504	NYSE	SON	Thu, Mar 10, 2022	54.70	55.68	54.65	55.49
7503	NYSE	SON	Wed, Mar 9, 2022	55.28	55.92	54.70	55.45
7502	NYSE	SON	Tue, Mar 8, 2022	55.74	56.05	54.34	54.42
7501	NYSE	SON	Mon, Mar 7, 2022	57.01	57.01	55.50	55.50
7500	NYSE	SON	Fri, Mar 4, 2022	56.56	57.23	56.53	57.16
7499	NYSE	SON	Thu, Mar 3, 2022	57.21	57.74	56.74	57.51
7498	NYSE	SON	Wed, Mar 2, 2022	56.61	57.59	56.45	57.10
7497	NYSE	SON	Tue, Mar 1, 2022	58.48	58.82	56.32	56.59
7496	NYSE	SON	Mon, Feb 28, 2022	57.97	58.81	57.83	58.72
7495	NYSE	SON	Fri, Feb 25, 2022	56.79	58.95	56.53	58.79
7494	NYSE	SON	Thu, Feb 24, 2022	56.89	56.89	55.17	56.66
7493	NYSE	SON	Wed, Feb 23, 2022	58.75	58.83	57.51	57.64
7492	NYSE	SON	Tue, Feb 22, 2022	58.40	58.97	58.01	58.53
7491	NYSE	SON	Fri, Feb 18, 2022	58.59	59.35	58.58	58.56
7490	NYSE	SON	Thu, Feb 17, 2022	57.83	58.76	57.50	58.59
7489	NYSE	SON	Wed, Feb 16, 2022	57.45	58.26	57.11	57.85
7488	NYSE	SON	Tue, Feb 15, 2022	56.30	57.46	56.00	57.42
7487	NYSE	SON	Mon, Feb 14, 2022	55.93	56.30	55.20	56.00
7486	NYSE	SON	Fri, Feb 11, 2022	56.05	57.30	55.58	56.06
7485	NYSE	SON	Thu, Feb 10, 2022	56.85	57.98	55.41	55.73
7484	NYSE	SON	Wed, Feb 9, 2022	57.14	57.38	56.86	57.20
7483	NYSE	SON	Tue, Feb 8, 2022	56.21	57.13	55.75	56.86
7482	NYSE	SON	Mon, Feb 7, 2022	56.44	56.64	55.75	55.95
7481	NYSE	SON	Fri, Feb 4, 2022	56.90	56.90	55.73	56.39
7480	NYSE	SON	Thu, Feb 3, 2022	57.74	57.88	56.90	56.96
7479	NYSE	SON	Wed, Feb 2, 2022	57.83	57.91	57.18	57.65
7478	NYSE	SON	Tue, Feb 1, 2022	56.59	57.98	56.59	57.70
7477	NYSE	SON	Mon, Jan 31, 2022	56.37	56.89	56.28	56.64
7476	NYSE	SON	Fri, Jan 28, 2022	56.24	56.76	55.76	56.73
7475	NYSE	SON	Thu, Jan 27, 2022	56.36	57.98	55.85	56.43
7474	NYSE	SON	Wed, Jan 26, 2022	56.99	57.70	55.75	56.07
7473	NYSE	SON	Tue, Jan 25, 2022	56.89	57.45	55.96	56.90
7472	NYSE	SON	Mon, Jan 24, 2022	56.07	57.89	55.81	57.58
7471	NYSE	SON	Fri, Jan 21, 2022	57.65	57.86	56.55	56.72
7470	NYSE	SON	Thu, Jan 20, 2022	58.50	58.91	57.60	57.70
7469	NYSE	SON	Wed, Jan 19, 2022	57.77	58.84	57.42	58.52
7468	NYSE	SON	Tue, Jan 18, 2022	58.11	58.18	57.40	57.74
7467	NYSE	SON	Fri, Jan 14, 2022	58.19	58.58	57.97	58.53
7466	NYSE	SON	Thu, Jan 13, 2022	58.53	59.34	58.19	58.69
7465	NYSE	SON	Wed, Jan 12, 2022	58.44	58.73	57.49	58.28
7464	NYSE	SON	Tue, Jan 11, 2022	58.44	58.44	57.40	58.42
7463	NYSE	SON	Mon, Jan 10, 2022	58.30	58.62	57.73	58.22
7462	NYSE	SON	Fri, Jan 7, 2022	58.08	58.53	58.00	58.39
7461	NYSE	SON	Thu, Jan 6, 2022	58.96	58.96	57.78	58.16
7460	NYSE	SON	Wed, Jan 5, 2022	58.53	59.60	58.40	58.45
7459	NYSE	SON	Tue, Jan 4, 2022	57.42	59.29	57.42	58.30
7458	NYSE	SON	Mon, Jan 3, 2022	57.94	58.32	57.12	57.49
7457	NYSE	SON	Fri, Dec 31, 2021	57.80	58.23	57.79	57.89
7456	NYSE	SON	Thu, Dec 30, 2021	58.16	58.68	57.60	57.71
7455	NYSE	SON	Wed, Dec 29, 2021	57.80	58.43	57.80	57.94
7454	NYSE	SON	Tue, Dec 28, 2021	57.00	57.97	57.00	57.79
7453	NYSE	SON	Mon, Dec 27, 2021	55.75	57.12	55.67	57.03
7452	NYSE	SON	Thu, Dec 23, 2021	55.37	55.68	55.01	55.48
7451	NYSE	SON	Wed, Dec 22, 2021	56.15	56.45	55.08	55.34
7450	NYSE	SON	Tue, Dec 21, 2021	55.83	57.00	55.60	56.18
7449	NYSE	SON	Mon, Dec 20, 2021	58.08	58.26	54.82	55.01
7448	NYSE	SON	Fri, Dec 17, 2021	59.60	59.69	58.58	58.69
7447	NYSE	SON	Thu, Dec 16, 2021	59.37	59.94	59.26	59.58
7446	NYSE	SON	Wed, Dec 15, 2021	59.20	59.38	58.57	59.05
7445	NYSE	SON	Tue, Dec 14, 2021	59.56	59.82	58.82	59.02
7444	NYSE	SON	Mon, Dec 13, 2021	59.92	60.18	59.20	59.40
7443	NYSE	SON	Fri, Dec 10, 2021	60.08	60.58	59.49	59.89
7442	NYSE	SON	Thu, Dec 9, 2021	59.96	60.22	59.49	59.61
7441	NYSE	SON	Wed, Dec 8, 2021	60.41	60.89	59.96	60.24
7440	NYSE	SON	Tue, Dec 7, 2021	60.62	60.87	59.97	60.21
7439	NYSE	SON	Mon, Dec 6, 2021	59.49	60.91	59.39	60.32
7438	NYSE	SON	Fri, Dec 3, 2021	59.09	59.89	58.77	58.99
7437	NYSE	SON	Thu, Dec 2, 2021	58.29	59.43	58.24	58.98
7436	NYSE	SON	Wed, Dec 1, 2021	58.89	59.91	58.09	58.10
7435	NYSE	SON	Tue, Nov 30, 2021	60.13	60.13	58.10	58.13
7434	NYSE	SON	Mon, Nov 29, 2021	61.26	61.33	60.58	60.58
7433	NYSE	SON	Fri, Nov 26, 2021	61.09	61.45	60.55	60.81
7432	NYSE	SON	Wed, Nov 24, 2021	62.50	62.55	61.79	61.93
7431	NYSE	SON	Tue, Nov 23, 2021	62.50	62.98	62.29	62.47
7430	NYSE	SON	Mon, Nov 22, 2021	61.27	62.91	61.24	62.51
7429	NYSE	SON	Fri, Nov 19, 2021	60.91	61.38	60.83	61.11
7428	NYSE	SON	Thu, Nov 18, 2021	61.85	61.95	60.91	61.04
7427	NYSE	SON	Wed, Nov 17, 2021	61.51	62.05	61.36	61.85
7426	NYSE	SON	Tue, Nov 16, 2021	61.81	62.16	61.51	61.51
7425	NYSE	SON	Mon, Nov 15, 2021	62.31	62.36	61.59	61.84
7424	NYSE	SON	Fri, Nov 12, 2021	61.62	62.20	61.56	62.00
7423	NYSE	SON	Thu, Nov 11, 2021	61.09	61.64	60.80	61.53
7422	NYSE	SON	Wed, Nov 10, 2021	60.71	61.21	60.54	60.99
7421	NYSE	SON	Tue, Nov 9, 2021	60.26	60.89	59.93	60.76
7420	NYSE	SON	Mon, Nov 8, 2021	61.00	61.06	60.23	60.03
7419	NYSE	SON	Fri, Nov 5, 2021	59.66	60.89	59.66	60.69
7418	NYSE	SON	Thu, Nov 4, 2021	59.02	59.66	59.02	59.57
7417	NYSE	SON	Wed, Nov 3, 2021	58.51	59.22	58.51	58.94
7416	NYSE	SON	Tue, Nov 2, 2021	58.49	59.03	58.34	58.67
7415	NYSE	SON	Mon, Nov 1, 2021	57.85	58.63	57.42	58.49
7414	NYSE	SON	Fri, Oct 29, 2021	58.18	58.71	57.86	57.95
7413	NYSE	SON	Thu, Oct 28, 2021	57.96	58.85	57.96	58.42
7412	NYSE	SON	Wed, Oct 27, 2021	59.14	59.14	57.96	58.12
7411	NYSE	SON	Tue, Oct 26, 2021	58.73	59.68	58.65	59.29
7410	NYSE	SON	Mon, Oct 25, 2021	59.53	59.76	58.64	58.66
7409	NYSE	SON	Fri, Oct 22, 2021	59.40	60.55	59.40	59.53
7408	NYSE	SON	Thu, Oct 21, 2021	61.96	61.96	58.23	59.57
7407	NYSE	SON	Wed, Oct 20, 2021	61.10	61.90	61.09	61.57
7406	NYSE	SON	Tue, Oct 19, 2021	61.41	61.41	60.85	60.91
7405	NYSE	SON	Mon, Oct 18, 2021	61.30	61.85	60.98	61.37
7404	NYSE	SON	Fri, Oct 15, 2021	61.60	61.75	61.00	61.30
7403	NYSE	SON	Thu, Oct 14, 2021	60.29	61.42	59.73	61.42
7402	NYSE	SON	Wed, Oct 13, 2021	60.78	61.08	60.34	60.87
7401	NYSE	SON	Tue, Oct 12, 2021	60.51	61.03	60.21	60.66
7400	NYSE	SON	Mon, Oct 11, 2021	60.84	61.35	60.61	60.73
7399	NYSE	SON	Fri, Oct 8, 2021	61.40	61.49	60.76	60.79
7398	NYSE	SON	Thu, Oct 7, 2021	60.98	62.00	60.98	61.34
7397	NYSE	SON	Wed, Oct 6, 2021	60.53	60.96	59.91	60.96
7396	NYSE	SON	Tue, Oct 5, 2021	60.49	60.96	59.96	60.86
7395	NYSE	SON	Mon, Oct 4, 2021	59.97	61.09	59.91	60.51
7394	NYSE	SON	Fri, Oct 1, 2021	59.71	60.61	59.05	60.16
7393	NYSE	SON	Thu, Sep 30, 2021	60.61	60.72	59.58	59.58
7392	NYSE	SON	Wed, Sep 29, 2021	60.41	60.89	60.19	60.52
7391	NYSE	SON	Tue, Sep 28, 2021	60.89	60.92	60.43	60.49
7390	NYSE	SON	Mon, Sep 27, 2021	60.25	61.37	60.25	60.83
7389	NYSE	SON	Fri, Sep 24, 2021	60.60	60.75	60.22	60.30
7388	NYSE	SON	Thu, Sep 23, 2021	60.61	61.00	60.53	60.66
7387	NYSE	SON	Wed, Sep 22, 2021	60.10	60.75	59.85	60.23
7386	NYSE	SON	Tue, Sep 21, 2021	60.40	60.62	59.64	59.78
7385	NYSE	SON	Mon, Sep 20, 2021	59.63	60.34	58.92	60.18
7384	NYSE	SON	Fri, Sep 17, 2021	61.26	61.31	59.79	60.19
7383	NYSE	SON	Thu, Sep 16, 2021	62.37	62.37	61.26	61.37
7382	NYSE	SON	Wed, Sep 15, 2021	62.07	62.60	61.95	62.27
7381	NYSE	SON	Tue, Sep 14, 2021	62.78	62.99	61.96	62.15
7380	NYSE	SON	Mon, Sep 13, 2021	63.19	63.27	62.50	62.62
7379	NYSE	SON	Fri, Sep 10, 2021	63.85	64.05	62.81	62.87
7378	NYSE	SON	Thu, Sep 9, 2021	64.06	64.21	63.24	63.73
7377	NYSE	SON	Wed, Sep 8, 2021	64.73	64.92	64.20	64.33
7376	NYSE	SON	Tue, Sep 7, 2021	65.84	65.84	64.84	64.90
7375	NYSE	SON	Fri, Sep 3, 2021	66.44	66.47	66.00	66.02
7374	NYSE	SON	Thu, Sep 2, 2021	65.59	66.46	65.41	66.44
7373	NYSE	SON	Wed, Sep 1, 2021	65.30	65.57	64.91	65.44
7372	NYSE	SON	Tue, Aug 31, 2021	65.34	65.59	65.02	65.30
7371	NYSE	SON	Mon, Aug 30, 2021	65.46	65.77	65.28	65.45
7370	NYSE	SON	Fri, Aug 27, 2021	64.81	65.43	64.58	65.26
7369	NYSE	SON	Thu, Aug 26, 2021	64.73	65.05	64.46	64.66
7368	NYSE	SON	Wed, Aug 25, 2021	64.38	65.41	64.21	64.94
7367	NYSE	SON	Tue, Aug 24, 2021	64.68	64.75	64.26	64.32
7366	NYSE	SON	Mon, Aug 23, 2021	64.72	64.84	64.11	64.42
7365	NYSE	SON	Fri, Aug 20, 2021	64.07	64.82	63.88	64.58
7364	NYSE	SON	Thu, Aug 19, 2021	63.59	64.50	63.21	64.28
7363	NYSE	SON	Wed, Aug 18, 2021	64.34	64.85	64.12	64.14
7362	NYSE	SON	Tue, Aug 17, 2021	64.58	65.00	63.98	64.52
7361	NYSE	SON	Mon, Aug 16, 2021	64.63	65.06	64.13	64.79
7360	NYSE	SON	Fri, Aug 13, 2021	64.39	64.95	64.32	64.87
7359	NYSE	SON	Thu, Aug 12, 2021	64.10	64.44	63.84	64.38
7358	NYSE	SON	Wed, Aug 11, 2021	63.62	64.10	63.29	64.09
7357	NYSE	SON	Tue, Aug 10, 2021	63.10	63.91	62.96	63.36
7356	NYSE	SON	Mon, Aug 9, 2021	62.88	63.41	62.40	63.20
7355	NYSE	SON	Fri, Aug 6, 2021	63.29	63.69	62.97	62.61
7354	NYSE	SON	Thu, Aug 5, 2021	63.40	63.85	62.80	63.04
7353	NYSE	SON	Wed, Aug 4, 2021	64.26	64.33	63.26	63.31
7352	NYSE	SON	Tue, Aug 3, 2021	63.83	64.57	63.26	64.35
7351	NYSE	SON	Mon, Aug 2, 2021	63.93	64.66	63.60	63.63
7350	NYSE	SON	Fri, Jul 30, 2021	63.60	64.29	63.53	63.79
7349	NYSE	SON	Thu, Jul 29, 2021	63.77	64.14	63.44	63.86
7348	NYSE	SON	Wed, Jul 28, 2021	62.98	63.73	62.69	63.41
7347	NYSE	SON	Tue, Jul 27, 2021	62.91	63.53	62.45	62.98
7346	NYSE	SON	Mon, Jul 26, 2021	62.29	63.42	62.29	63.09
7345	NYSE	SON	Fri, Jul 23, 2021	62.01	62.87	61.50	62.27
7344	NYSE	SON	Thu, Jul 22, 2021	65.63	65.63	60.87	62.47
7343	NYSE	SON	Wed, Jul 21, 2021	66.38	66.73	65.63	65.64
7342	NYSE	SON	Tue, Jul 20, 2021	65.92	67.04	65.77	66.01
7341	NYSE	SON	Mon, Jul 19, 2021	65.94	66.31	65.13	65.81
7340	NYSE	SON	Fri, Jul 16, 2021	67.10	67.22	66.21	66.53
7339	NYSE	SON	Thu, Jul 15, 2021	66.91	67.25	66.72	66.96
7338	NYSE	SON	Wed, Jul 14, 2021	66.73	67.45	66.49	67.26
7337	NYSE	SON	Tue, Jul 13, 2021	67.29	67.66	66.76	66.89
7336	NYSE	SON	Mon, Jul 12, 2021	66.74	67.66	66.44	67.48
7335	NYSE	SON	Fri, Jul 9, 2021	67.73	67.82	66.99	67.30
7334	NYSE	SON	Thu, Jul 8, 2021	66.64	67.31	66.26	66.99
7333	NYSE	SON	Wed, Jul 7, 2021	66.10	67.41	66.06	67.30
7332	NYSE	SON	Tue, Jul 6, 2021	66.52	66.81	65.71	66.45
7331	NYSE	SON	Fri, Jul 2, 2021	66.64	66.94	66.10	66.57
7330	NYSE	SON	Thu, Jul 1, 2021	67.17	67.17	66.63	66.68
7329	NYSE	SON	Wed, Jun 30, 2021	66.33	67.15	66.21	66.90
7328	NYSE	SON	Tue, Jun 29, 2021	66.54	67.13	66.16	66.41
7327	NYSE	SON	Mon, Jun 28, 2021	66.97	67.31	66.08	66.55
7326	NYSE	SON	Fri, Jun 25, 2021	66.10	67.05	66.10	66.84
7325	NYSE	SON	Thu, Jun 24, 2021	65.95	66.26	65.41	66.03
7324	NYSE	SON	Wed, Jun 23, 2021	66.03	66.23	65.49	65.53
7323	NYSE	SON	Tue, Jun 22, 2021	65.81	66.41	65.48	66.01
7322	NYSE	SON	Mon, Jun 21, 2021	65.79	66.21	65.60	65.81
7321	NYSE	SON	Fri, Jun 18, 2021	65.00	65.53	64.69	64.98
7320	NYSE	SON	Thu, Jun 17, 2021	66.73	67.08	65.09	65.64
7319	NYSE	SON	Wed, Jun 16, 2021	67.28	67.56	66.67	66.73
7318	NYSE	SON	Tue, Jun 15, 2021	66.87	68.93	66.48	67.34
7317	NYSE	SON	Mon, Jun 14, 2021	67.27	67.49	66.59	66.85
7316	NYSE	SON	Fri, Jun 11, 2021	67.20	67.50	66.64	67.39
7315	NYSE	SON	Thu, Jun 10, 2021	67.22	67.42	66.55	66.85
7314	NYSE	SON	Wed, Jun 9, 2021	66.91	67.28	66.61	66.72
7313	NYSE	SON	Tue, Jun 8, 2021	66.57	67.18	66.34	66.99
7312	NYSE	SON	Mon, Jun 7, 2021	67.75	67.90	66.50	66.70
7311	NYSE	SON	Fri, Jun 4, 2021	67.39	67.81	67.20	67.42
7310	NYSE	SON	Thu, Jun 3, 2021	67.09	67.34	66.86	67.16
7309	NYSE	SON	Wed, Jun 2, 2021	67.97	68.47	67.23	67.34
7308	NYSE	SON	Tue, Jun 1, 2021	68.08	68.26	67.52	67.99
7307	NYSE	SON	Fri, May 28, 2021	67.40	67.74	67.05	67.52
7306	NYSE	SON	Thu, May 27, 2021	67.85	68.25	67.12	67.22
7305	NYSE	SON	Wed, May 26, 2021	67.22	67.80	66.91	67.37
7304	NYSE	SON	Tue, May 25, 2021	67.82	68.31	67.00	67.23
7303	NYSE	SON	Mon, May 24, 2021	68.33	68.33	67.56	67.90
7302	NYSE	SON	Fri, May 21, 2021	67.69	68.20	67.51	67.70
7301	NYSE	SON	Thu, May 20, 2021	67.68	67.96	67.31	67.47
7300	NYSE	SON	Wed, May 19, 2021	67.86	68.37	67.26	67.63
7299	NYSE	SON	Tue, May 18, 2021	69.08	69.38	68.35	68.37
7298	NYSE	SON	Mon, May 17, 2021	68.87	69.82	68.64	69.12
7297	NYSE	SON	Fri, May 14, 2021	68.55	69.17	68.35	68.90
7296	NYSE	SON	Thu, May 13, 2021	66.45	68.80	66.45	68.42
7295	NYSE	SON	Wed, May 12, 2021	67.75	68.21	66.52	66.56
7294	NYSE	SON	Tue, May 11, 2021	69.83	69.83	67.73	67.78
7293	NYSE	SON	Mon, May 10, 2021	68.78	69.44	68.48	68.50
7292	NYSE	SON	Fri, May 7, 2021	68.38	68.62	68.11	68.37
7291	NYSE	SON	Thu, May 6, 2021	68.08	69.41	67.90	68.83
7290	NYSE	SON	Wed, May 5, 2021	67.40	67.98	66.92	67.93
7289	NYSE	SON	Tue, May 4, 2021	66.10	67.65	66.10	67.57
7288	NYSE	SON	Mon, May 3, 2021	65.84	66.61	65.50	66.08
7287	NYSE	SON	Fri, Apr 30, 2021	65.90	66.12	65.27	65.46
7286	NYSE	SON	Thu, Apr 29, 2021	66.05	66.79	65.66	66.10
7285	NYSE	SON	Wed, Apr 28, 2021	65.41	66.00	65.30	65.50
7284	NYSE	SON	Tue, Apr 27, 2021	65.11	65.41	64.60	65.11
7283	NYSE	SON	Mon, Apr 26, 2021	65.70	65.99	65.33	65.36
7282	NYSE	SON	Fri, Apr 23, 2021	64.90	65.70	64.56	65.42
7281	NYSE	SON	Thu, Apr 22, 2021	65.28	65.49	63.27	64.35
7280	NYSE	SON	Wed, Apr 21, 2021	64.54	65.60	64.54	65.37
7279	NYSE	SON	Tue, Apr 20, 2021	64.68	65.12	64.27	64.46
7278	NYSE	SON	Mon, Apr 19, 2021	65.29	65.29	64.36	64.91
7277	NYSE	SON	Fri, Apr 16, 2021	64.49	65.29	64.18	64.88
7276	NYSE	SON	Thu, Apr 15, 2021	64.47	64.63	64.10	64.32
7275	NYSE	SON	Wed, Apr 14, 2021	63.85	64.21	63.66	64.09
7274	NYSE	SON	Tue, Apr 13, 2021	64.80	64.80	63.61	63.98
7273	NYSE	SON	Mon, Apr 12, 2021	64.46	64.91	64.21	64.69
7272	NYSE	SON	Fri, Apr 9, 2021	63.96	64.15	63.47	64.13
7271	NYSE	SON	Thu, Apr 8, 2021	63.55	63.94	62.87	63.78
7270	NYSE	SON	Wed, Apr 7, 2021	65.25	65.37	63.74	63.97
7269	NYSE	SON	Tue, Apr 6, 2021	64.53	65.15	64.53	65.08
7268	NYSE	SON	Mon, Apr 5, 2021	64.35	64.91	64.20	64.81
7267	NYSE	SON	Thu, Apr 1, 2021	63.36	64.05	62.64	64.00
7266	NYSE	SON	Wed, Mar 31, 2021	63.92	64.38	63.23	63.30
7265	NYSE	SON	Tue, Mar 30, 2021	63.65	64.30	63.22	64.09
7264	NYSE	SON	Mon, Mar 29, 2021	63.89	64.76	63.74	63.86
7263	NYSE	SON	Fri, Mar 26, 2021	63.61	64.24	63.17	64.24
7262	NYSE	SON	Thu, Mar 25, 2021	62.57	63.44	62.02	63.27
7261	NYSE	SON	Wed, Mar 24, 2021	61.63	63.28	61.63	62.47
7260	NYSE	SON	Tue, Mar 23, 2021	62.90	63.10	61.02	61.33
7259	NYSE	SON	Mon, Mar 22, 2021	63.08	63.25	62.07	63.09
7258	NYSE	SON	Fri, Mar 19, 2021	63.54	63.94	62.71	63.33
7257	NYSE	SON	Thu, Mar 18, 2021	63.23	64.10	62.78	63.48
7256	NYSE	SON	Wed, Mar 17, 2021	62.76	63.38	62.42	63.13
7255	NYSE	SON	Tue, Mar 16, 2021	63.23	63.23	62.17	62.78
7254	NYSE	SON	Mon, Mar 15, 2021	62.72	63.42	61.72	63.37
7253	NYSE	SON	Fri, Mar 12, 2021	62.18	63.29	62.18	62.83
7252	NYSE	SON	Thu, Mar 11, 2021	62.44	62.81	61.37	61.93
7251	NYSE	SON	Wed, Mar 10, 2021	62.28	62.83	61.75	62.69
7250	NYSE	SON	Tue, Mar 9, 2021	63.31	64.38	62.27	62.27
7249	NYSE	SON	Mon, Mar 8, 2021	62.71	64.13	62.21	63.35
7248	NYSE	SON	Fri, Mar 5, 2021	60.67	62.24	60.04	62.22
7247	NYSE	SON	Thu, Mar 4, 2021	61.09	61.43	59.43	60.29
7246	NYSE	SON	Wed, Mar 3, 2021	61.46	61.96	60.68	61.28
7245	NYSE	SON	Tue, Mar 2, 2021	60.90	61.77	60.60	61.40
7244	NYSE	SON	Mon, Mar 1, 2021	60.22	61.30	60.22	61.06
7243	NYSE	SON	Fri, Feb 26, 2021	60.77	60.89	59.57	59.57
7242	NYSE	SON	Thu, Feb 25, 2021	60.45	60.93	60.05	60.80
7241	NYSE	SON	Wed, Feb 24, 2021	60.77	60.95	60.30	60.65
7240	NYSE	SON	Tue, Feb 23, 2021	60.98	61.28	59.60	60.61
7239	NYSE	SON	Mon, Feb 22, 2021	60.15	61.88	60.06	61.00
7238	NYSE	SON	Fri, Feb 19, 2021	59.50	60.54	59.17	60.37
7237	NYSE	SON	Thu, Feb 18, 2021	59.35	59.72	59.23	59.29
7236	NYSE	SON	Wed, Feb 17, 2021	59.06	60.13	59.05	59.40
7235	NYSE	SON	Tue, Feb 16, 2021	59.83	59.90	58.70	59.45
7234	NYSE	SON	Fri, Feb 12, 2021	59.31	60.44	59.31	59.62
7233	NYSE	SON	Thu, Feb 11, 2021	60.96	61.05	57.72	59.53
7232	NYSE	SON	Wed, Feb 10, 2021	61.71	62.21	61.08	61.32
7231	NYSE	SON	Tue, Feb 9, 2021	60.54	61.18	60.18	60.67
7230	NYSE	SON	Mon, Feb 8, 2021	60.14	60.47	59.75	60.47
7229	NYSE	SON	Fri, Feb 5, 2021	58.74	59.90	58.40	59.81
7228	NYSE	SON	Thu, Feb 4, 2021	58.64	58.94	57.67	58.35
7227	NYSE	SON	Wed, Feb 3, 2021	58.60	58.75	57.81	58.49
7226	NYSE	SON	Tue, Feb 2, 2021	58.58	59.84	57.90	58.72
7225	NYSE	SON	Mon, Feb 1, 2021	58.68	58.68	57.21	58.23
7224	NYSE	SON	Fri, Jan 29, 2021	58.24	58.72	57.56	57.91
7223	NYSE	SON	Thu, Jan 28, 2021	58.30	58.70	57.86	58.51
7222	NYSE	SON	Wed, Jan 27, 2021	59.06	59.41	57.67	57.75
7221	NYSE	SON	Tue, Jan 26, 2021	59.67	60.55	59.65	59.96
7220	NYSE	SON	Mon, Jan 25, 2021	60.67	61.70	60.43	61.23
7219	NYSE	SON	Fri, Jan 22, 2021	60.46	60.86	59.69	60.55
7218	NYSE	SON	Thu, Jan 21, 2021	61.44	61.79	60.66	60.91
7217	NYSE	SON	Wed, Jan 20, 2021	60.64	61.70	60.26	61.61
7216	NYSE	SON	Tue, Jan 19, 2021	60.70	60.81	59.76	60.11
7215	NYSE	SON	Fri, Jan 15, 2021	59.83	60.39	59.06	60.02
7214	NYSE	SON	Thu, Jan 14, 2021	60.91	61.03	60.06	60.30
7213	NYSE	SON	Wed, Jan 13, 2021	61.46	61.46	59.85	60.73
7212	NYSE	SON	Tue, Jan 12, 2021	61.37	61.92	60.72	61.61
7211	NYSE	SON	Mon, Jan 11, 2021	59.96	61.54	59.96	61.22
7210	NYSE	SON	Fri, Jan 8, 2021	61.56	61.72	59.49	60.44
7209	NYSE	SON	Thu, Jan 7, 2021	61.39	61.90	61.01	61.59
7208	NYSE	SON	Wed, Jan 6, 2021	59.99	61.89	59.94	61.21
7207	NYSE	SON	Tue, Jan 5, 2021	58.44	59.31	58.44	58.90
7206	NYSE	SON	Mon, Jan 4, 2021	59.22	59.55	57.85	58.40
7205	NYSE	SON	Thu, Dec 31, 2020	59.41	59.63	58.58	59.25
7204	NYSE	SON	Wed, Dec 30, 2020	58.85	59.76	58.80	59.47
7203	NYSE	SON	Tue, Dec 29, 2020	59.67	59.81	58.67	58.75
7202	NYSE	SON	Mon, Dec 28, 2020	59.78	59.78	59.13	59.45
7201	NYSE	SON	Thu, Dec 24, 2020	59.59	59.59	58.83	59.43
7200	NYSE	SON	Wed, Dec 23, 2020	59.48	60.34	59.08	59.31
7199	NYSE	SON	Tue, Dec 22, 2020	59.27	59.39	58.59	59.35
7198	NYSE	SON	Mon, Dec 21, 2020	58.82	59.54	58.09	59.40
7197	NYSE	SON	Fri, Dec 18, 2020	60.32	60.56	59.57	59.88
7196	NYSE	SON	Thu, Dec 17, 2020	60.03	60.23	59.66	59.94
7195	NYSE	SON	Wed, Dec 16, 2020	60.37	60.66	59.67	59.96
7194	NYSE	SON	Tue, Dec 15, 2020	60.20	60.79	59.77	60.15
7193	NYSE	SON	Mon, Dec 14, 2020	61.96	62.13	59.80	59.81
7192	NYSE	SON	Fri, Dec 11, 2020	61.33	62.02	60.93	61.26
7191	NYSE	SON	Thu, Dec 10, 2020	61.26	62.03	61.11	61.68
7190	NYSE	SON	Wed, Dec 9, 2020	60.77	61.81	60.71	61.74
7189	NYSE	SON	Tue, Dec 8, 2020	59.68	60.83	59.68	60.78
7188	NYSE	SON	Mon, Dec 7, 2020	60.27	60.40	59.72	60.22
7187	NYSE	SON	Fri, Dec 4, 2020	58.95	60.20	58.95	60.19
7186	NYSE	SON	Thu, Dec 3, 2020	58.66	59.02	58.25	58.66
7185	NYSE	SON	Wed, Dec 2, 2020	58.68	59.38	58.32	58.50
7184	NYSE	SON	Tue, Dec 1, 2020	58.86	58.98	58.28	58.88
7183	NYSE	SON	Mon, Nov 30, 2020	58.45	59.11	57.93	58.06
7182	NYSE	SON	Fri, Nov 27, 2020	58.97	59.08	58.48	58.96
7181	NYSE	SON	Wed, Nov 25, 2020	58.79	59.42	58.31	58.89
7180	NYSE	SON	Tue, Nov 24, 2020	58.41	59.35	58.15	59.19
7179	NYSE	SON	Mon, Nov 23, 2020	58.05	58.35	57.38	57.45
7178	NYSE	SON	Fri, Nov 20, 2020	57.61	58.13	56.98	57.41
7177	NYSE	SON	Thu, Nov 19, 2020	57.00	57.76	56.54	57.65
7176	NYSE	SON	Wed, Nov 18, 2020	57.87	57.93	57.01	57.22
7175	NYSE	SON	Tue, Nov 17, 2020	56.64	58.17	56.64	57.72
7174	NYSE	SON	Mon, Nov 16, 2020	57.63	57.85	55.99	56.97
7173	NYSE	SON	Fri, Nov 13, 2020	55.22	56.37	54.81	56.20
7172	NYSE	SON	Thu, Nov 12, 2020	55.01	55.27	54.03	54.53
7171	NYSE	SON	Wed, Nov 11, 2020	57.64	57.64	55.36	55.73
7170	NYSE	SON	Tue, Nov 10, 2020	55.04	57.23	54.97	57.20
7169	NYSE	SON	Mon, Nov 9, 2020	55.84	57.18	54.43	54.82
7168	NYSE	SON	Fri, Nov 6, 2020	53.18	53.35	52.58	52.66
7167	NYSE	SON	Thu, Nov 5, 2020	52.29	53.39	52.23	52.94
7166	NYSE	SON	Wed, Nov 4, 2020	52.03	52.49	51.04	51.65
7165	NYSE	SON	Tue, Nov 3, 2020	51.79	53.00	51.58	52.77
7164	NYSE	SON	Mon, Nov 2, 2020	49.63	50.84	49.63	50.83
7163	NYSE	SON	Fri, Oct 30, 2020	49.52	50.17	48.65	48.89
7162	NYSE	SON	Thu, Oct 29, 2020	48.81	49.93	48.20	49.74
7161	NYSE	SON	Wed, Oct 28, 2020	49.53	50.13	48.82	48.89
7160	NYSE	SON	Tue, Oct 27, 2020	51.54	51.72	50.41	50.47
7159	NYSE	SON	Mon, Oct 26, 2020	52.51	52.97	51.27	51.59
7158	NYSE	SON	Fri, Oct 23, 2020	52.59	53.92	52.59	53.21
7157	NYSE	SON	Thu, Oct 22, 2020	54.05	54.48	52.79	53.50
7156	NYSE	SON	Wed, Oct 21, 2020	55.08	55.88	54.88	55.57
7155	NYSE	SON	Tue, Oct 20, 2020	55.15	55.62	54.68	55.12
7154	NYSE	SON	Mon, Oct 19, 2020	55.61	55.81	54.67	54.73
7153	NYSE	SON	Fri, Oct 16, 2020	55.81	55.98	55.30	55.37
7152	NYSE	SON	Thu, Oct 15, 2020	53.67	55.92	53.45	55.66
7151	NYSE	SON	Wed, Oct 14, 2020	54.01	54.40	53.78	54.27
7150	NYSE	SON	Tue, Oct 13, 2020	53.82	54.04	53.33	53.69
7149	NYSE	SON	Mon, Oct 12, 2020	53.44	54.58	53.32	53.80
7148	NYSE	SON	Fri, Oct 9, 2020	53.63	54.21	53.01	53.15
7147	NYSE	SON	Thu, Oct 8, 2020	53.00	53.22	52.54	53.03
7146	NYSE	SON	Wed, Oct 7, 2020	52.74	53.25	52.57	52.92
7145	NYSE	SON	Tue, Oct 6, 2020	53.07	53.34	52.16	52.23
7144	NYSE	SON	Mon, Oct 5, 2020	52.50	52.79	52.00	52.53
7143	NYSE	SON	Fri, Oct 2, 2020	50.85	52.36	50.58	51.87
7142	NYSE	SON	Thu, Oct 1, 2020	51.22	51.73	50.90	51.58
7141	NYSE	SON	Wed, Sep 30, 2020	50.82	51.50	50.71	51.07
7140	NYSE	SON	Tue, Sep 29, 2020	51.28	51.28	50.29	50.52
7139	NYSE	SON	Mon, Sep 28, 2020	50.88	51.24	50.14	51.01
7138	NYSE	SON	Fri, Sep 25, 2020	48.58	50.52	48.49	50.28
7137	NYSE	SON	Thu, Sep 24, 2020	48.77	49.71	48.35	49.05
7136	NYSE	SON	Wed, Sep 23, 2020	49.61	50.46	48.70	48.70
7135	NYSE	SON	Tue, Sep 22, 2020	50.02	50.57	49.59	49.69
7134	NYSE	SON	Mon, Sep 21, 2020	51.20	51.39	49.71	50.29
7133	NYSE	SON	Fri, Sep 18, 2020	53.21	53.60	52.05	52.20
7132	NYSE	SON	Thu, Sep 17, 2020	52.71	53.03	51.60	52.98
7131	NYSE	SON	Wed, Sep 16, 2020	54.31	54.44	53.37	53.52
7130	NYSE	SON	Tue, Sep 15, 2020	54.35	54.58	54.10	54.22
7129	NYSE	SON	Mon, Sep 14, 2020	54.01	54.43	53.80	54.02
7128	NYSE	SON	Fri, Sep 11, 2020	53.09	53.88	53.05	53.49
7127	NYSE	SON	Thu, Sep 10, 2020	53.59	54.18	53.14	53.14
7126	NYSE	SON	Wed, Sep 9, 2020	52.94	54.13	52.94	53.56
7125	NYSE	SON	Tue, Sep 8, 2020	54.38	54.58	52.64	52.76
7124	NYSE	SON	Fri, Sep 4, 2020	54.96	55.06	53.59	54.63
7123	NYSE	SON	Thu, Sep 3, 2020	55.18	55.32	53.78	54.10
7122	NYSE	SON	Wed, Sep 2, 2020	53.92	55.18	53.78	55.02
7121	NYSE	SON	Tue, Sep 1, 2020	52.90	54.01	52.47	53.96
7120	NYSE	SON	Mon, Aug 31, 2020	53.59	53.60	53.00	53.03
7119	NYSE	SON	Fri, Aug 28, 2020	53.62	53.77	53.06	53.69
7118	NYSE	SON	Thu, Aug 27, 2020	53.98	54.32	53.34	53.70
7117	NYSE	SON	Wed, Aug 26, 2020	53.62	53.89	53.05	53.74
7116	NYSE	SON	Tue, Aug 25, 2020	54.91	54.91	53.73	53.76
7115	NYSE	SON	Mon, Aug 24, 2020	53.53	54.59	53.51	54.43
7114	NYSE	SON	Fri, Aug 21, 2020	52.97	53.17	52.57	53.11
7113	NYSE	SON	Thu, Aug 20, 2020	53.54	53.74	52.98	53.20
7112	NYSE	SON	Wed, Aug 19, 2020	54.20	54.57	53.87	54.09
7111	NYSE	SON	Tue, Aug 18, 2020	54.84	55.14	53.95	54.01
7110	NYSE	SON	Mon, Aug 17, 2020	55.13	55.88	55.03	55.10
7109	NYSE	SON	Fri, Aug 14, 2020	54.08	55.64	53.97	55.13
7108	NYSE	SON	Thu, Aug 13, 2020	54.36	54.83	54.16	54.51
7107	NYSE	SON	Wed, Aug 12, 2020	54.65	54.85	54.25	54.79
7106	NYSE	SON	Tue, Aug 11, 2020	54.31	54.92	54.12	54.15
7105	NYSE	SON	Mon, Aug 10, 2020	53.50	53.77	53.12	53.39
7104	NYSE	SON	Fri, Aug 7, 2020	52.02	53.14	51.77	53.12
7103	NYSE	SON	Thu, Aug 6, 2020	52.74	53.56	52.61	52.26
7102	NYSE	SON	Wed, Aug 5, 2020	52.49	53.25	52.49	52.88
7101	NYSE	SON	Tue, Aug 4, 2020	51.06	52.27	51.06	52.15
7100	NYSE	SON	Mon, Aug 3, 2020	52.15	52.76	51.50	52.27
7099	NYSE	SON	Fri, Jul 31, 2020	52.30	52.30	50.81	51.74
7098	NYSE	SON	Thu, Jul 30, 2020	53.64	53.75	52.32	52.50
7097	NYSE	SON	Wed, Jul 29, 2020	53.60	54.32	53.31	54.23
7096	NYSE	SON	Tue, Jul 28, 2020	54.50	54.55	53.37	53.47
7095	NYSE	SON	Mon, Jul 27, 2020	54.09	54.38	53.49	53.74
7094	NYSE	SON	Fri, Jul 24, 2020	53.97	54.04	53.45	53.71
7093	NYSE	SON	Thu, Jul 23, 2020	53.71	54.50	53.44	53.64
7092	NYSE	SON	Wed, Jul 22, 2020	53.40	54.41	53.27	53.96
7091	NYSE	SON	Tue, Jul 21, 2020	53.54	53.79	53.03	53.52
7090	NYSE	SON	Mon, Jul 20, 2020	54.48	54.70	52.55	53.35
7089	NYSE	SON	Fri, Jul 17, 2020	54.34	55.32	54.15	54.70
7088	NYSE	SON	Thu, Jul 16, 2020	53.69	54.22	51.07	53.94
7087	NYSE	SON	Wed, Jul 15, 2020	53.63	54.11	52.90	53.58
7086	NYSE	SON	Tue, Jul 14, 2020	51.22	52.36	51.05	52.34
7085	NYSE	SON	Mon, Jul 13, 2020	51.94	52.02	51.11	51.24
7084	NYSE	SON	Fri, Jul 10, 2020	50.21	51.52	50.03	51.47
7083	NYSE	SON	Thu, Jul 9, 2020	51.08	51.10	49.36	49.96
7082	NYSE	SON	Wed, Jul 8, 2020	51.86	52.01	50.77	51.07
7081	NYSE	SON	Tue, Jul 7, 2020	52.26	52.64	51.87	51.96
7080	NYSE	SON	Mon, Jul 6, 2020	54.00	54.00	52.49	52.80
7079	NYSE	SON	Thu, Jul 2, 2020	52.78	53.28	52.41	52.83
7078	NYSE	SON	Wed, Jul 1, 2020	52.29	52.49	51.22	51.87
7077	NYSE	SON	Tue, Jun 30, 2020	51.53	52.57	51.32	52.29
7076	NYSE	SON	Mon, Jun 29, 2020	50.00	52.19	50.00	51.84
7075	NYSE	SON	Fri, Jun 26, 2020	50.28	50.97	49.61	49.83
7074	NYSE	SON	Thu, Jun 25, 2020	49.57	50.60	48.89	50.56
7073	NYSE	SON	Wed, Jun 24, 2020	50.90	50.95	49.76	49.78
7072	NYSE	SON	Tue, Jun 23, 2020	51.79	51.89	51.10	51.49
7071	NYSE	SON	Mon, Jun 22, 2020	51.76	51.76	50.81	51.27
7070	NYSE	SON	Fri, Jun 19, 2020	51.82	52.31	51.23	52.17
7069	NYSE	SON	Thu, Jun 18, 2020	50.96	51.87	50.96	51.36
7068	NYSE	SON	Wed, Jun 17, 2020	51.17	52.28	50.33	51.46
7067	NYSE	SON	Tue, Jun 16, 2020	52.11	52.78	50.74	50.74
7066	NYSE	SON	Mon, Jun 15, 2020	48.19	51.08	47.83	50.25
7065	NYSE	SON	Fri, Jun 12, 2020	50.59	50.89	48.16	49.75
7064	NYSE	SON	Thu, Jun 11, 2020	51.61	51.91	48.65	48.86
7063	NYSE	SON	Wed, Jun 10, 2020	54.81	54.85	53.27	53.41
7062	NYSE	SON	Tue, Jun 9, 2020	54.76	55.51	54.08	55.01
7061	NYSE	SON	Mon, Jun 8, 2020	55.21	55.90	54.91	55.56
7060	NYSE	SON	Fri, Jun 5, 2020	55.56	56.27	54.80	54.94
7059	NYSE	SON	Thu, Jun 4, 2020	53.94	54.56	53.48	54.50
7058	NYSE	SON	Wed, Jun 3, 2020	53.40	54.57	53.40	54.49
7057	NYSE	SON	Tue, Jun 2, 2020	52.61	53.19	52.32	52.61
7056	NYSE	SON	Mon, Jun 1, 2020	52.00	52.60	51.61	52.42
7055	NYSE	SON	Fri, May 29, 2020	51.98	52.08	50.93	51.81
7054	NYSE	SON	Thu, May 28, 2020	53.12	53.12	51.76	52.25
7053	NYSE	SON	Wed, May 27, 2020	52.45	53.24	52.15	52.51
7052	NYSE	SON	Tue, May 26, 2020	50.59	51.90	50.32	51.49
7051	NYSE	SON	Fri, May 22, 2020	49.01	49.27	47.80	49.14
7050	NYSE	SON	Thu, May 21, 2020	49.31	50.07	48.62	49.25
7049	NYSE	SON	Wed, May 20, 2020	47.98	48.64	47.75	47.93
7048	NYSE	SON	Tue, May 19, 2020	47.82	48.79	47.07	47.13
7047	NYSE	SON	Mon, May 18, 2020	46.91	48.65	46.89	48.20
7046	NYSE	SON	Fri, May 15, 2020	44.59	45.59	44.09	45.33
7045	NYSE	SON	Thu, May 14, 2020	43.46	45.03	42.41	45.02
7044	NYSE	SON	Wed, May 13, 2020	45.95	46.06	43.88	44.43
7043	NYSE	SON	Tue, May 12, 2020	48.10	48.34	46.34	46.37
7042	NYSE	SON	Mon, May 11, 2020	48.89	48.89	47.62	48.04
7041	NYSE	SON	Fri, May 8, 2020	48.08	49.70	47.81	49.62
7040	NYSE	SON	Thu, May 7, 2020	46.85	47.54	46.54	47.18
7039	NYSE	SON	Wed, May 6, 2020	47.47	47.48	46.21	46.20
7038	NYSE	SON	Tue, May 5, 2020	48.13	48.28	47.09	47.09
7037	NYSE	SON	Mon, May 4, 2020	48.19	48.72	47.36	47.71
7036	NYSE	SON	Fri, May 1, 2020	48.30	48.82	47.57	48.77
7035	NYSE	SON	Thu, Apr 30, 2020	49.48	49.95	48.04	48.84
7034	NYSE	SON	Wed, Apr 29, 2020	50.40	50.77	49.50	50.61
7033	NYSE	SON	Tue, Apr 28, 2020	49.38	50.02	48.69	49.42
7032	NYSE	SON	Mon, Apr 27, 2020	47.75	48.89	47.30	48.60
7031	NYSE	SON	Fri, Apr 24, 2020	47.57	47.65	46.32	47.01
7030	NYSE	SON	Thu, Apr 23, 2020	47.32	48.15	46.85	46.88
7029	NYSE	SON	Wed, Apr 22, 2020	48.12	48.12	46.70	47.04
7028	NYSE	SON	Tue, Apr 21, 2020	46.67	47.51	46.09	46.52
7027	NYSE	SON	Mon, Apr 20, 2020	48.65	48.85	46.91	47.40
7026	NYSE	SON	Fri, Apr 17, 2020	50.00	50.17	48.91	49.85
7025	NYSE	SON	Thu, Apr 16, 2020	50.39	50.53	44.53	47.67
7024	NYSE	SON	Wed, Apr 15, 2020	49.00	49.71	48.16	48.68
7023	NYSE	SON	Tue, Apr 14, 2020	50.22	51.05	49.84	50.34
7022	NYSE	SON	Mon, Apr 13, 2020	50.06	50.32	48.64	49.37
7021	NYSE	SON	Thu, Apr 9, 2020	49.72	51.76	49.72	50.53
7020	NYSE	SON	Wed, Apr 8, 2020	47.30	49.65	46.75	49.18
7019	NYSE	SON	Tue, Apr 7, 2020	48.64	49.43	47.05	47.18
7018	NYSE	SON	Mon, Apr 6, 2020	46.25	47.83	45.57	47.61
7017	NYSE	SON	Fri, Apr 3, 2020	45.47	46.22	43.60	44.44
7016	NYSE	SON	Thu, Apr 2, 2020	44.98	46.87	44.98	45.86
7015	NYSE	SON	Wed, Apr 1, 2020	44.48	46.73	44.30	45.48
7014	NYSE	SON	Tue, Mar 31, 2020	46.45	46.82	44.62	46.35
7013	NYSE	SON	Mon, Mar 30, 2020	42.73	47.30	42.55	46.93
7012	NYSE	SON	Fri, Mar 27, 2020	42.66	43.43	41.47	42.42
7011	NYSE	SON	Thu, Mar 26, 2020	41.97	44.70	41.46	43.99
7010	NYSE	SON	Wed, Mar 25, 2020	42.22	43.97	40.52	41.49
7009	NYSE	SON	Tue, Mar 24, 2020	39.92	42.45	39.04	42.18
7008	NYSE	SON	Mon, Mar 23, 2020	41.67	42.25	37.30	37.92
7007	NYSE	SON	Fri, Mar 20, 2020	41.36	45.27	40.18	42.27
7006	NYSE	SON	Thu, Mar 19, 2020	41.38	43.92	39.84	40.99
7005	NYSE	SON	Wed, Mar 18, 2020	44.33	46.39	39.83	41.41
7004	NYSE	SON	Tue, Mar 17, 2020	42.22	47.52	41.94	47.23
7003	NYSE	SON	Mon, Mar 16, 2020	43.37	46.60	40.22	41.17
7002	NYSE	SON	Fri, Mar 13, 2020	46.72	47.19	43.89	47.05
7001	NYSE	SON	Thu, Mar 12, 2020	44.45	46.13	42.32	44.27
7000	NYSE	SON	Wed, Mar 11, 2020	49.24	49.87	47.17	47.68
6999	NYSE	SON	Tue, Mar 10, 2020	49.23	50.78	48.15	50.73
6998	NYSE	SON	Mon, Mar 9, 2020	47.42	48.60	46.27	47.92
6997	NYSE	SON	Fri, Mar 6, 2020	48.77	50.77	48.77	50.59
6996	NYSE	SON	Thu, Mar 5, 2020	50.97	51.17	49.41	50.33
6995	NYSE	SON	Wed, Mar 4, 2020	51.34	52.38	50.56	52.28
6994	NYSE	SON	Tue, Mar 3, 2020	50.74	52.55	50.23	50.55
6993	NYSE	SON	Mon, Mar 2, 2020	48.57	50.80	47.61	50.70
6992	NYSE	SON	Fri, Feb 28, 2020	48.63	49.27	47.25	48.21
6991	NYSE	SON	Thu, Feb 27, 2020	50.90	51.72	49.88	49.88
6990	NYSE	SON	Wed, Feb 26, 2020	52.46	52.91	51.42	51.56
6989	NYSE	SON	Tue, Feb 25, 2020	54.08	54.23	51.99	52.03
6988	NYSE	SON	Mon, Feb 24, 2020	56.05	56.24	54.46	54.05
6987	NYSE	SON	Fri, Feb 21, 2020	56.83	57.48	56.46	57.18
6986	NYSE	SON	Thu, Feb 20, 2020	56.42	57.21	56.33	57.00
6985	NYSE	SON	Wed, Feb 19, 2020	56.73	56.96	56.46	56.48
6984	NYSE	SON	Tue, Feb 18, 2020	55.83	56.78	55.78	56.74
6983	NYSE	SON	Fri, Feb 14, 2020	57.65	58.06	56.51	56.80
6982	NYSE	SON	Thu, Feb 13, 2020	57.71	57.80	56.22	57.61
6981	NYSE	SON	Wed, Feb 12, 2020	56.84	57.00	56.18	56.80
6980	NYSE	SON	Tue, Feb 11, 2020	57.04	57.53	56.60	56.68
6979	NYSE	SON	Mon, Feb 10, 2020	57.65	58.06	56.90	56.97
6978	NYSE	SON	Fri, Feb 7, 2020	58.69	58.97	57.63	57.93
6977	NYSE	SON	Thu, Feb 6, 2020	59.56	59.79	58.85	59.02
6976	NYSE	SON	Wed, Feb 5, 2020	59.04	59.57	58.70	59.38
6975	NYSE	SON	Tue, Feb 4, 2020	58.54	58.83	58.21	58.46
6974	NYSE	SON	Mon, Feb 3, 2020	57.42	58.08	57.22	57.80
6973	NYSE	SON	Fri, Jan 31, 2020	57.79	57.82	56.94	57.14
6972	NYSE	SON	Thu, Jan 30, 2020	57.91	58.35	57.27	58.15
6971	NYSE	SON	Wed, Jan 29, 2020	58.61	58.74	58.18	58.25
6970	NYSE	SON	Tue, Jan 28, 2020	58.88	58.96	58.29	58.38
6969	NYSE	SON	Mon, Jan 27, 2020	58.18	58.90	57.42	58.64
6968	NYSE	SON	Fri, Jan 24, 2020	59.56	59.56	58.53	58.77
6967	NYSE	SON	Thu, Jan 23, 2020	58.71	59.69	58.32	59.40
6966	NYSE	SON	Wed, Jan 22, 2020	59.78	59.98	58.93	59.01
6965	NYSE	SON	Tue, Jan 21, 2020	59.44	59.64	58.74	59.50
6964	NYSE	SON	Fri, Jan 17, 2020	60.30	60.43	59.64	59.73
6963	NYSE	SON	Thu, Jan 16, 2020	59.87	60.58	59.81	60.22
6962	NYSE	SON	Wed, Jan 15, 2020	59.40	59.90	59.31	59.54
6961	NYSE	SON	Tue, Jan 14, 2020	58.86	59.55	58.76	59.50
6960	NYSE	SON	Mon, Jan 13, 2020	58.31	59.06	58.08	58.97
6959	NYSE	SON	Fri, Jan 10, 2020	57.99	58.58	57.93	58.17
6958	NYSE	SON	Thu, Jan 9, 2020	58.13	58.37	57.89	57.99
6957	NYSE	SON	Wed, Jan 8, 2020	58.26	58.77	57.77	57.98
6956	NYSE	SON	Tue, Jan 7, 2020	58.53	58.53	57.77	58.22
6955	NYSE	SON	Mon, Jan 6, 2020	60.24	60.24	59.21	59.27
6954	NYSE	SON	Fri, Jan 3, 2020	60.13	60.63	59.89	60.34
6953	NYSE	SON	Thu, Jan 2, 2020	62.15	62.47	60.70	60.88
6952	NYSE	SON	Tue, Dec 31, 2019	61.74	62.07	61.52	61.72
6951	NYSE	SON	Mon, Dec 30, 2019	61.54	61.72	61.24	61.71
6950	NYSE	SON	Fri, Dec 27, 2019	61.75	61.79	61.26	61.33
6949	NYSE	SON	Thu, Dec 26, 2019	61.68	61.68	61.01	61.55
6948	NYSE	SON	Tue, Dec 24, 2019	62.19	62.38	61.49	61.52
6947	NYSE	SON	Mon, Dec 23, 2019	62.16	62.52	61.62	62.39
6946	NYSE	SON	Fri, Dec 20, 2019	61.81	62.77	61.80	62.20
6945	NYSE	SON	Thu, Dec 19, 2019	61.60	61.86	61.39	61.49
6944	NYSE	SON	Wed, Dec 18, 2019	61.72	61.72	61.00	61.36
6943	NYSE	SON	Tue, Dec 17, 2019	61.49	61.93	61.49	61.73
6942	NYSE	SON	Mon, Dec 16, 2019	61.92	61.95	61.33	61.63
6941	NYSE	SON	Fri, Dec 13, 2019	61.71	62.00	61.22	61.35
6940	NYSE	SON	Thu, Dec 12, 2019	61.11	61.90	60.97	61.76
6939	NYSE	SON	Wed, Dec 11, 2019	60.70	61.02	60.42	60.84
6938	NYSE	SON	Tue, Dec 10, 2019	61.08	61.20	60.27	60.52
6937	NYSE	SON	Mon, Dec 9, 2019	61.81	61.93	61.02	61.14
6936	NYSE	SON	Fri, Dec 6, 2019	60.34	61.70	59.98	61.52
6935	NYSE	SON	Thu, Dec 5, 2019	60.01	60.15	59.73	59.93
6934	NYSE	SON	Wed, Dec 4, 2019	59.89	60.56	59.89	60.01
6933	NYSE	SON	Tue, Dec 3, 2019	59.80	60.31	59.34	59.80
6932	NYSE	SON	Mon, Dec 2, 2019	60.57	60.80	60.14	60.17
6931	NYSE	SON	Fri, Nov 29, 2019	60.81	60.99	60.44	60.53
6930	NYSE	SON	Wed, Nov 27, 2019	60.37	60.96	60.14	60.85
6929	NYSE	SON	Tue, Nov 26, 2019	58.84	60.17	58.84	60.17
6928	NYSE	SON	Mon, Nov 25, 2019	58.72	59.48	58.28	59.12
6927	NYSE	SON	Fri, Nov 22, 2019	58.52	58.82	58.31	58.50
6926	NYSE	SON	Thu, Nov 21, 2019	58.68	58.92	58.20	58.22
6925	NYSE	SON	Wed, Nov 20, 2019	58.89	59.30	58.49	58.57
6924	NYSE	SON	Tue, Nov 19, 2019	58.86	59.09	58.60	58.77
6923	NYSE	SON	Mon, Nov 18, 2019	58.90	58.91	58.24	58.60
6922	NYSE	SON	Fri, Nov 15, 2019	59.11	59.23	58.83	58.89
6921	NYSE	SON	Thu, Nov 14, 2019	58.65	59.06	58.53	59.06
6920	NYSE	SON	Wed, Nov 13, 2019	58.26	58.89	58.03	58.88
6919	NYSE	SON	Tue, Nov 12, 2019	58.69	58.89	57.99	58.25
6918	NYSE	SON	Mon, Nov 11, 2019	58.63	59.29	58.63	58.83
6917	NYSE	SON	Fri, Nov 8, 2019	57.88	58.74	57.75	58.74
6916	NYSE	SON	Thu, Nov 7, 2019	58.06	58.10	57.30	57.69
6915	NYSE	SON	Wed, Nov 6, 2019	58.29	58.60	58.01	57.91
6914	NYSE	SON	Tue, Nov 5, 2019	58.19	58.47	58.00	58.28
6913	NYSE	SON	Mon, Nov 4, 2019	58.06	58.36	57.54	57.99
6912	NYSE	SON	Fri, Nov 1, 2019	58.10	58.24	57.48	57.81
6911	NYSE	SON	Thu, Oct 31, 2019	58.32	58.48	57.57	57.70
6910	NYSE	SON	Wed, Oct 30, 2019	58.21	58.51	57.93	58.37
6909	NYSE	SON	Tue, Oct 29, 2019	58.56	58.86	58.31	58.34
6908	NYSE	SON	Mon, Oct 28, 2019	58.63	59.08	58.57	58.73
6907	NYSE	SON	Fri, Oct 25, 2019	57.88	58.70	57.85	58.37
6906	NYSE	SON	Thu, Oct 24, 2019	58.34	58.41	57.38	57.81
6905	NYSE	SON	Wed, Oct 23, 2019	58.34	58.71	58.13	58.33
6904	NYSE	SON	Tue, Oct 22, 2019	57.77	59.02	57.65	58.34
6903	NYSE	SON	Mon, Oct 21, 2019	58.94	59.55	57.76	57.95
6902	NYSE	SON	Fri, Oct 18, 2019	57.26	58.14	56.52	58.01
6901	NYSE	SON	Thu, Oct 17, 2019	57.54	59.18	57.11	57.26
6900	NYSE	SON	Wed, Oct 16, 2019	57.72	58.33	57.55	58.27
6899	NYSE	SON	Tue, Oct 15, 2019	57.96	58.04	57.33	57.51
6898	NYSE	SON	Mon, Oct 14, 2019	58.44	58.44	57.70	57.82
6897	NYSE	SON	Fri, Oct 11, 2019	57.53	58.83	57.26	58.38
6896	NYSE	SON	Thu, Oct 10, 2019	56.40	57.01	56.23	56.92
6895	NYSE	SON	Wed, Oct 9, 2019	56.27	56.65	55.90	56.46
6894	NYSE	SON	Tue, Oct 8, 2019	55.99	56.08	55.38	55.61
6893	NYSE	SON	Mon, Oct 7, 2019	56.82	57.05	56.17	56.62
6892	NYSE	SON	Fri, Oct 4, 2019	56.00	57.18	55.88	56.92
6891	NYSE	SON	Thu, Oct 3, 2019	56.49	56.49	55.12	55.90
6890	NYSE	SON	Wed, Oct 2, 2019	57.54	57.69	56.43	56.80
6889	NYSE	SON	Tue, Oct 1, 2019	58.55	58.77	57.59	57.99
6888	NYSE	SON	Mon, Sep 30, 2019	58.30	58.73	58.09	58.21
6887	NYSE	SON	Fri, Sep 27, 2019	58.58	58.85	58.09	58.33
6886	NYSE	SON	Thu, Sep 26, 2019	58.41	58.55	57.93	58.24
6885	NYSE	SON	Wed, Sep 25, 2019	57.60	58.38	57.60	58.31
6884	NYSE	SON	Tue, Sep 24, 2019	58.04	58.35	57.47	57.53
6883	NYSE	SON	Mon, Sep 23, 2019	57.69	58.70	57.62	57.75
6882	NYSE	SON	Fri, Sep 20, 2019	58.23	58.74	57.96	57.97
6881	NYSE	SON	Thu, Sep 19, 2019	59.07	59.09	57.91	58.09
6880	NYSE	SON	Wed, Sep 18, 2019	58.59	59.07	58.59	58.89
6879	NYSE	SON	Tue, Sep 17, 2019	57.83	58.68	57.29	58.66
6878	NYSE	SON	Mon, Sep 16, 2019	58.83	58.88	57.62	57.90
6877	NYSE	SON	Fri, Sep 13, 2019	59.64	59.84	59.13	59.29
6876	NYSE	SON	Thu, Sep 12, 2019	59.64	60.05	59.16	59.35
6875	NYSE	SON	Wed, Sep 11, 2019	58.00	59.57	57.53	59.56
6874	NYSE	SON	Tue, Sep 10, 2019	56.88	57.87	56.49	57.84
6873	NYSE	SON	Mon, Sep 9, 2019	57.65	57.65	56.41	56.96
6872	NYSE	SON	Fri, Sep 6, 2019	57.38	57.59	56.96	57.47
6871	NYSE	SON	Thu, Sep 5, 2019	57.53	57.69	56.81	57.06
6870	NYSE	SON	Wed, Sep 4, 2019	56.85	57.05	56.46	56.95
6869	NYSE	SON	Tue, Sep 3, 2019	56.85	56.85	56.15	56.26
6868	NYSE	SON	Fri, Aug 30, 2019	57.47	57.73	57.07	57.20
6867	NYSE	SON	Thu, Aug 29, 2019	57.32	57.62	56.85	57.15
6866	NYSE	SON	Wed, Aug 28, 2019	56.11	56.97	55.90	56.79
6865	NYSE	SON	Tue, Aug 27, 2019	56.77	56.95	56.12	56.15
6864	NYSE	SON	Mon, Aug 26, 2019	56.31	56.72	56.11	56.50
6863	NYSE	SON	Fri, Aug 23, 2019	56.54	57.34	55.71	55.90
6862	NYSE	SON	Thu, Aug 22, 2019	56.63	56.92	56.33	56.76
6861	NYSE	SON	Wed, Aug 21, 2019	56.48	56.77	56.23	56.34
6860	NYSE	SON	Tue, Aug 20, 2019	56.65	56.85	55.95	56.02
6859	NYSE	SON	Mon, Aug 19, 2019	57.44	57.50	56.62	56.94
6858	NYSE	SON	Fri, Aug 16, 2019	56.41	56.98	56.33	56.88
6857	NYSE	SON	Thu, Aug 15, 2019	55.64	56.28	55.57	56.10
6856	NYSE	SON	Wed, Aug 14, 2019	56.29	56.82	55.44	55.51
6855	NYSE	SON	Tue, Aug 13, 2019	57.21	57.93	56.79	57.00
6854	NYSE	SON	Mon, Aug 12, 2019	58.69	58.74	57.32	57.34
6853	NYSE	SON	Fri, Aug 9, 2019	59.30	59.35	58.60	58.67
6852	NYSE	SON	Thu, Aug 8, 2019	58.78	59.48	58.68	59.19
6851	NYSE	SON	Wed, Aug 7, 2019	58.22	59.16	57.71	58.45
6850	NYSE	SON	Tue, Aug 6, 2019	58.28	58.80	58.14	58.64
6849	NYSE	SON	Mon, Aug 5, 2019	59.02	59.34	57.63	57.92
6848	NYSE	SON	Fri, Aug 2, 2019	59.02	59.81	58.81	59.43
6847	NYSE	SON	Thu, Aug 1, 2019	60.13	60.44	58.67	59.04
6846	NYSE	SON	Wed, Jul 31, 2019	61.37	61.47	59.49	60.03
6845	NYSE	SON	Tue, Jul 30, 2019	61.37	61.70	61.13	61.30
6844	NYSE	SON	Mon, Jul 29, 2019	61.32	61.58	60.99	61.52
6843	NYSE	SON	Fri, Jul 26, 2019	60.60	61.44	60.40	61.33
6842	NYSE	SON	Thu, Jul 25, 2019	60.04	60.94	60.04	60.62
6841	NYSE	SON	Wed, Jul 24, 2019	60.51	60.92	59.84	60.11
6840	NYSE	SON	Tue, Jul 23, 2019	59.79	60.58	59.62	60.55
6839	NYSE	SON	Mon, Jul 22, 2019	60.71	60.78	58.85	59.20
6838	NYSE	SON	Fri, Jul 19, 2019	61.65	61.72	59.94	60.92
6837	NYSE	SON	Thu, Jul 18, 2019	62.62	63.09	60.34	61.65
6836	NYSE	SON	Wed, Jul 17, 2019	64.31	64.67	63.67	63.76
6835	NYSE	SON	Tue, Jul 16, 2019	63.93	64.62	63.55	64.16
6834	NYSE	SON	Mon, Jul 15, 2019	64.99	65.11	64.33	64.43
6833	NYSE	SON	Fri, Jul 12, 2019	64.03	65.20	63.85	65.16
6832	NYSE	SON	Thu, Jul 11, 2019	65.35	65.39	64.55	64.84
6831	NYSE	SON	Wed, Jul 10, 2019	66.11	66.46	65.30	65.43
6830	NYSE	SON	Tue, Jul 9, 2019	66.04	66.24	65.26	65.80
6829	NYSE	SON	Mon, Jul 8, 2019	66.25	66.57	65.95	66.10
6828	NYSE	SON	Fri, Jul 5, 2019	65.78	66.38	65.48	66.38
6827	NYSE	SON	Wed, Jul 3, 2019	65.92	66.53	65.92	66.12
6826	NYSE	SON	Tue, Jul 2, 2019	66.03	66.16	65.56	65.84
6825	NYSE	SON	Mon, Jul 1, 2019	65.93	66.05	64.93	65.82
6824	NYSE	SON	Fri, Jun 28, 2019	64.17	65.47	64.17	65.34
6823	NYSE	SON	Thu, Jun 27, 2019	63.98	64.11	63.36	64.02
6822	NYSE	SON	Wed, Jun 26, 2019	64.84	65.05	63.56	63.61
6821	NYSE	SON	Tue, Jun 25, 2019	64.69	65.28	64.64	64.73
6820	NYSE	SON	Mon, Jun 24, 2019	64.37	65.00	63.97	64.39
6819	NYSE	SON	Fri, Jun 21, 2019	65.45	65.79	65.15	65.40
6818	NYSE	SON	Thu, Jun 20, 2019	65.94	66.15	65.31	65.67
6817	NYSE	SON	Wed, Jun 19, 2019	65.14	65.38	64.85	65.29
6816	NYSE	SON	Tue, Jun 18, 2019	65.28	65.66	64.87	65.04
6815	NYSE	SON	Mon, Jun 17, 2019	65.47	65.50	64.73	64.89
6814	NYSE	SON	Fri, Jun 14, 2019	65.67	65.67	65.02	65.49
6813	NYSE	SON	Thu, Jun 13, 2019	66.01	66.23	65.23	65.68
6812	NYSE	SON	Wed, Jun 12, 2019	65.47	66.04	65.34	65.78
6811	NYSE	SON	Tue, Jun 11, 2019	65.74	66.19	65.04	65.29
6810	NYSE	SON	Mon, Jun 10, 2019	65.15	65.40	64.82	65.40
6809	NYSE	SON	Fri, Jun 7, 2019	65.32	65.89	65.19	65.26
6808	NYSE	SON	Thu, Jun 6, 2019	64.38	65.18	64.16	65.06
6807	NYSE	SON	Wed, Jun 5, 2019	63.77	64.49	63.52	64.33
6806	NYSE	SON	Tue, Jun 4, 2019	62.65	63.67	62.55	63.55
6805	NYSE	SON	Mon, Jun 3, 2019	61.83	62.36	61.65	62.33
6804	NYSE	SON	Fri, May 31, 2019	61.22	62.13	61.08	61.83
6803	NYSE	SON	Thu, May 30, 2019	61.92	62.24	61.36	61.74
6802	NYSE	SON	Wed, May 29, 2019	61.88	61.88	61.19	61.75
6801	NYSE	SON	Tue, May 28, 2019	62.73	62.96	61.97	62.10
6800	NYSE	SON	Fri, May 24, 2019	62.81	62.88	62.25	62.73
6799	NYSE	SON	Thu, May 23, 2019	62.25	62.74	61.90	62.51
6798	NYSE	SON	Wed, May 22, 2019	63.26	63.49	62.27	62.31
6797	NYSE	SON	Tue, May 21, 2019	62.63	63.52	62.63	63.30
6796	NYSE	SON	Mon, May 20, 2019	63.09	63.09	62.01	62.24
6795	NYSE	SON	Fri, May 17, 2019	63.21	63.92	62.88	63.20
6794	NYSE	SON	Thu, May 16, 2019	63.23	63.85	63.11	63.53
6793	NYSE	SON	Wed, May 15, 2019	62.72	63.25	62.66	63.07
6792	NYSE	SON	Tue, May 14, 2019	62.69	63.35	62.42	62.86
6791	NYSE	SON	Mon, May 13, 2019	62.26	62.67	61.97	62.48
6790	NYSE	SON	Fri, May 10, 2019	62.77	63.29	62.39	63.11
6789	NYSE	SON	Thu, May 9, 2019	62.43	62.85	61.77	62.67
6788	NYSE	SON	Wed, May 8, 2019	63.14	63.52	62.89	62.69
6787	NYSE	SON	Tue, May 7, 2019	63.53	63.91	62.84	63.30
6786	NYSE	SON	Mon, May 6, 2019	63.48	64.47	63.39	63.86
6785	NYSE	SON	Fri, May 3, 2019	63.45	64.06	63.31	64.02
6784	NYSE	SON	Thu, May 2, 2019	62.67	63.50	62.42	63.15
6783	NYSE	SON	Wed, May 1, 2019	63.31	63.40	62.38	62.71
6782	NYSE	SON	Tue, Apr 30, 2019	63.14	63.14	62.63	63.06
6781	NYSE	SON	Mon, Apr 29, 2019	63.04	63.27	62.65	62.98
6780	NYSE	SON	Fri, Apr 26, 2019	62.50	63.45	62.41	62.85
6779	NYSE	SON	Thu, Apr 25, 2019	61.78	62.46	61.43	62.31
6778	NYSE	SON	Wed, Apr 24, 2019	61.91	62.64	61.58	61.75
6777	NYSE	SON	Tue, Apr 23, 2019	60.46	61.61	60.09	61.29
6776	NYSE	SON	Mon, Apr 22, 2019	60.78	60.94	59.65	60.29
6775	NYSE	SON	Thu, Apr 18, 2019	61.78	61.95	59.93	60.51
6774	NYSE	SON	Wed, Apr 17, 2019	61.44	61.44	60.48	60.95
6773	NYSE	SON	Tue, Apr 16, 2019	61.43	61.65	60.33	61.25
6772	NYSE	SON	Mon, Apr 15, 2019	62.69	62.91	62.44	62.63
6771	NYSE	SON	Fri, Apr 12, 2019	62.61	62.96	62.47	62.62
6770	NYSE	SON	Thu, Apr 11, 2019	62.27	62.78	62.07	62.46
6769	NYSE	SON	Wed, Apr 10, 2019	61.87	62.41	61.62	62.11
6768	NYSE	SON	Tue, Apr 9, 2019	61.93	62.17	61.63	61.88
6767	NYSE	SON	Mon, Apr 8, 2019	61.87	62.16	61.71	62.10
6766	NYSE	SON	Fri, Apr 5, 2019	62.07	62.70	61.86	62.15
6765	NYSE	SON	Thu, Apr 4, 2019	61.97	62.07	61.50	62.05
6764	NYSE	SON	Wed, Apr 3, 2019	61.86	61.91	61.49	61.85
6763	NYSE	SON	Tue, Apr 2, 2019	62.24	62.24	61.37	61.47
6762	NYSE	SON	Mon, Apr 1, 2019	61.83	62.11	61.57	62.09
6761	NYSE	SON	Fri, Mar 29, 2019	61.45	61.54	60.83	61.53
6760	NYSE	SON	Thu, Mar 28, 2019	60.94	61.19	60.43	61.17
6759	NYSE	SON	Wed, Mar 27, 2019	60.84	61.06	60.34	60.70
6758	NYSE	SON	Tue, Mar 26, 2019	60.62	61.00	60.27	60.78
6757	NYSE	SON	Mon, Mar 25, 2019	59.22	60.35	58.85	60.13
6756	NYSE	SON	Fri, Mar 22, 2019	60.02	60.18	59.28	59.30
6755	NYSE	SON	Thu, Mar 21, 2019	59.38	60.47	59.38	60.27
6754	NYSE	SON	Wed, Mar 20, 2019	59.50	59.63	58.89	59.34
6753	NYSE	SON	Tue, Mar 19, 2019	60.19	60.35	59.42	59.57
6752	NYSE	SON	Mon, Mar 18, 2019	59.25	59.92	58.95	59.92
6751	NYSE	SON	Fri, Mar 15, 2019	59.33	59.61	58.73	59.10
6750	NYSE	SON	Thu, Mar 14, 2019	58.96	59.26	58.76	59.22
6749	NYSE	SON	Wed, Mar 13, 2019	59.15	60.14	58.40	58.95
6748	NYSE	SON	Tue, Mar 12, 2019	59.45	59.51	58.93	59.09
6747	NYSE	SON	Mon, Mar 11, 2019	58.57	59.43	58.34	59.29
6746	NYSE	SON	Fri, Mar 8, 2019	57.87	58.39	57.22	58.31
6745	NYSE	SON	Thu, Mar 7, 2019	58.24	58.36	57.84	58.12
6744	NYSE	SON	Wed, Mar 6, 2019	58.95	59.21	58.20	58.30
6743	NYSE	SON	Tue, Mar 5, 2019	58.86	59.13	58.56	58.78
6742	NYSE	SON	Mon, Mar 4, 2019	58.20	58.85	57.96	58.85
6741	NYSE	SON	Fri, Mar 1, 2019	58.20	58.49	57.86	58.15
6740	NYSE	SON	Thu, Feb 28, 2019	57.67	58.16	57.36	57.89
6739	NYSE	SON	Wed, Feb 27, 2019	58.37	58.65	57.69	57.75
6738	NYSE	SON	Tue, Feb 26, 2019	58.90	59.04	58.35	58.49
6737	NYSE	SON	Mon, Feb 25, 2019	59.81	59.94	59.11	58.85
6736	NYSE	SON	Fri, Feb 22, 2019	59.69	59.87	59.25	59.62
6735	NYSE	SON	Thu, Feb 21, 2019	60.31	60.37	59.44	59.59
6734	NYSE	SON	Wed, Feb 20, 2019	60.14	60.35	59.75	60.35
6733	NYSE	SON	Tue, Feb 19, 2019	58.94	60.09	58.94	59.96
6732	NYSE	SON	Fri, Feb 15, 2019	60.30	60.39	58.35	58.91
6731	NYSE	SON	Thu, Feb 14, 2019	60.58	61.79	59.93	60.16
6730	NYSE	SON	Wed, Feb 13, 2019	60.35	61.07	60.32	60.77
6729	NYSE	SON	Tue, Feb 12, 2019	59.56	60.33	59.43	60.19
6728	NYSE	SON	Mon, Feb 11, 2019	58.73	59.38	58.49	59.33
6727	NYSE	SON	Fri, Feb 8, 2019	58.55	59.02	58.18	58.70
6726	NYSE	SON	Thu, Feb 7, 2019	58.41	58.66	58.04	58.65
6725	NYSE	SON	Wed, Feb 6, 2019	58.05	58.59	58.05	58.56
6724	NYSE	SON	Tue, Feb 5, 2019	57.86	58.33	57.76	58.26
6723	NYSE	SON	Mon, Feb 4, 2019	57.80	58.21	57.27	57.80
6722	NYSE	SON	Fri, Feb 1, 2019	57.72	57.95	57.08	57.57
6721	NYSE	SON	Thu, Jan 31, 2019	56.17	57.59	55.82	57.58
6720	NYSE	SON	Wed, Jan 30, 2019	56.83	56.85	56.14	56.53
6719	NYSE	SON	Tue, Jan 29, 2019	55.67	56.86	55.65	56.72
6718	NYSE	SON	Mon, Jan 28, 2019	54.81	55.42	54.71	55.36
6717	NYSE	SON	Fri, Jan 25, 2019	55.18	55.41	54.64	54.85
6716	NYSE	SON	Thu, Jan 24, 2019	55.37	55.76	54.68	54.74
6715	NYSE	SON	Wed, Jan 23, 2019	55.10	55.35	54.67	55.33
6714	NYSE	SON	Tue, Jan 22, 2019	54.71	55.27	54.35	54.85
6713	NYSE	SON	Fri, Jan 18, 2019	54.69	54.98	54.55	54.81
6712	NYSE	SON	Thu, Jan 17, 2019	53.92	54.74	53.78	54.55
6711	NYSE	SON	Wed, Jan 16, 2019	53.66	54.19	53.47	54.07
6710	NYSE	SON	Tue, Jan 15, 2019	53.43	53.94	53.42	53.72
6709	NYSE	SON	Mon, Jan 14, 2019	53.47	53.73	53.01	53.43
6708	NYSE	SON	Fri, Jan 11, 2019	53.89	54.00	53.46	53.82
6707	NYSE	SON	Thu, Jan 10, 2019	52.87	54.18	52.73	53.93
6706	NYSE	SON	Wed, Jan 9, 2019	52.32	53.12	52.24	52.93
6705	NYSE	SON	Tue, Jan 8, 2019	52.40	52.88	51.94	52.38
6704	NYSE	SON	Mon, Jan 7, 2019	51.96	52.61	51.65	51.99
6703	NYSE	SON	Fri, Jan 4, 2019	52.20	52.81	51.92	52.30
6702	NYSE	SON	Thu, Jan 3, 2019	52.18	52.24	51.29	51.51
6701	NYSE	SON	Wed, Jan 2, 2019	52.48	52.51	51.40	52.26
6700	NYSE	SON	Mon, Dec 31, 2018	52.77	53.13	52.09	53.13
6699	NYSE	SON	Fri, Dec 28, 2018	53.29	53.38	52.14	52.61
6698	NYSE	SON	Thu, Dec 27, 2018	51.49	52.90	50.80	52.90
6697	NYSE	SON	Wed, Dec 26, 2018	50.65	52.25	50.39	52.21
6696	NYSE	SON	Mon, Dec 24, 2018	51.71	51.72	50.30	50.39
6695	NYSE	SON	Fri, Dec 21, 2018	52.78	53.48	51.71	51.92
6694	NYSE	SON	Thu, Dec 20, 2018	53.69	53.75	52.30	52.97
6693	NYSE	SON	Wed, Dec 19, 2018	54.50	55.22	53.70	53.91
6692	NYSE	SON	Tue, Dec 18, 2018	54.91	55.42	54.43	54.54
6691	NYSE	SON	Mon, Dec 17, 2018	56.00	56.31	54.34	54.58
6690	NYSE	SON	Fri, Dec 14, 2018	55.80	56.49	55.74	56.00
6689	NYSE	SON	Thu, Dec 13, 2018	56.20	56.40	55.70	56.09
6688	NYSE	SON	Wed, Dec 12, 2018	56.56	56.66	55.99	56.09
6687	NYSE	SON	Tue, Dec 11, 2018	56.18	57.06	55.60	55.87
6686	NYSE	SON	Mon, Dec 10, 2018	56.18	56.39	54.91	55.55
6685	NYSE	SON	Fri, Dec 7, 2018	56.17	57.08	55.50	56.09
6684	NYSE	SON	Thu, Dec 6, 2018	56.92	56.92	55.01	56.40
6683	NYSE	SON	Tue, Dec 4, 2018	57.85	58.16	57.46	57.50
6682	NYSE	SON	Mon, Dec 3, 2018	58.00	58.31	57.12	58.05
6681	NYSE	SON	Fri, Nov 30, 2018	56.77	57.63	56.77	57.54
6680	NYSE	SON	Thu, Nov 29, 2018	56.66	57.32	56.49	56.91
6679	NYSE	SON	Wed, Nov 28, 2018	56.56	56.71	55.68	56.71
6678	NYSE	SON	Tue, Nov 27, 2018	56.71	56.77	56.13	56.44
6677	NYSE	SON	Mon, Nov 26, 2018	57.08	57.08	56.54	56.86
6676	NYSE	SON	Fri, Nov 23, 2018	55.92	57.04	55.82	56.74
6675	NYSE	SON	Wed, Nov 21, 2018	56.56	56.56	55.90	56.23
6674	NYSE	SON	Tue, Nov 20, 2018	56.49	56.98	56.04	56.51
6673	NYSE	SON	Mon, Nov 19, 2018	57.51	57.84	56.69	56.77
6672	NYSE	SON	Fri, Nov 16, 2018	56.65	57.80	56.52	57.48
6671	NYSE	SON	Thu, Nov 15, 2018	55.79	56.98	55.57	56.95
6670	NYSE	SON	Wed, Nov 14, 2018	56.03	56.58	55.72	56.02
6669	NYSE	SON	Tue, Nov 13, 2018	55.84	56.22	55.59	55.93
6668	NYSE	SON	Mon, Nov 12, 2018	56.34	56.58	55.64	55.72
6667	NYSE	SON	Fri, Nov 9, 2018	56.61	56.86	55.69	56.26
6666	NYSE	SON	Thu, Nov 8, 2018	56.03	56.71	55.79	56.66
6665	NYSE	SON	Wed, Nov 7, 2018	56.35	56.76	55.89	56.07
6664	NYSE	SON	Tue, Nov 6, 2018	54.70	56.56	54.70	56.06
6663	NYSE	SON	Mon, Nov 5, 2018	55.00	55.61	54.52	54.57
6662	NYSE	SON	Fri, Nov 2, 2018	55.66	55.70	54.76	55.07
6661	NYSE	SON	Thu, Nov 1, 2018	55.08	55.31	54.57	55.26
6660	NYSE	SON	Wed, Oct 31, 2018	55.43	55.50	54.25	54.58
6659	NYSE	SON	Tue, Oct 30, 2018	53.19	54.99	52.98	54.94
6658	NYSE	SON	Mon, Oct 29, 2018	53.06	53.99	52.71	53.06
6657	NYSE	SON	Fri, Oct 26, 2018	52.17	52.90	51.81	52.50
6656	NYSE	SON	Thu, Oct 25, 2018	53.25	53.57	52.66	52.78
6655	NYSE	SON	Wed, Oct 24, 2018	53.60	54.11	52.72	52.79
6654	NYSE	SON	Tue, Oct 23, 2018	54.37	54.40	53.35	53.70
6653	NYSE	SON	Mon, Oct 22, 2018	55.79	55.79	54.74	54.82
6652	NYSE	SON	Fri, Oct 19, 2018	55.30	56.53	55.23	55.55
6651	NYSE	SON	Thu, Oct 18, 2018	52.29	55.63	52.28	55.05
6650	NYSE	SON	Wed, Oct 17, 2018	52.74	53.12	52.47	52.75
6649	NYSE	SON	Tue, Oct 16, 2018	51.99	52.83	51.55	52.82
6648	NYSE	SON	Mon, Oct 15, 2018	51.55	52.20	51.55	51.81
6647	NYSE	SON	Fri, Oct 12, 2018	52.46	52.53	50.78	51.81
6646	NYSE	SON	Thu, Oct 11, 2018	52.58	52.98	52.01	52.02
6645	NYSE	SON	Wed, Oct 10, 2018	53.45	53.77	52.52	52.67
6644	NYSE	SON	Tue, Oct 9, 2018	54.34	54.54	53.37	53.71
6643	NYSE	SON	Mon, Oct 8, 2018	54.74	55.00	54.62	54.75
6642	NYSE	SON	Fri, Oct 5, 2018	54.49	55.06	54.41	54.87
6641	NYSE	SON	Thu, Oct 4, 2018	54.40	54.50	54.03	54.35
6640	NYSE	SON	Wed, Oct 3, 2018	55.63	55.78	54.27	54.50
6639	NYSE	SON	Tue, Oct 2, 2018	55.53	55.74	55.34	55.60
6638	NYSE	SON	Mon, Oct 1, 2018	55.59	55.81	55.36	55.53
6637	NYSE	SON	Fri, Sep 28, 2018	55.42	55.72	55.30	55.50
6636	NYSE	SON	Thu, Sep 27, 2018	55.92	56.05	55.49	55.51
6635	NYSE	SON	Wed, Sep 26, 2018	56.21	56.65	55.69	55.74
6634	NYSE	SON	Tue, Sep 25, 2018	56.74	56.82	56.08	56.15
6633	NYSE	SON	Mon, Sep 24, 2018	56.74	57.05	56.29	56.51
6632	NYSE	SON	Fri, Sep 21, 2018	57.11	57.25	56.65	56.73
6631	NYSE	SON	Thu, Sep 20, 2018	57.29	57.29	56.78	57.16
6630	NYSE	SON	Wed, Sep 19, 2018	58.04	58.06	56.81	56.97
6629	NYSE	SON	Tue, Sep 18, 2018	57.91	58.29	57.40	58.12
6628	NYSE	SON	Mon, Sep 17, 2018	58.53	58.69	57.75	57.93
6627	NYSE	SON	Fri, Sep 14, 2018	58.15	58.47	57.88	58.38
6626	NYSE	SON	Thu, Sep 13, 2018	57.71	58.08	57.58	58.03
6625	NYSE	SON	Wed, Sep 12, 2018	57.33	57.64	57.16	57.58
6624	NYSE	SON	Tue, Sep 11, 2018	57.23	57.48	56.66	57.36
6623	NYSE	SON	Mon, Sep 10, 2018	57.29	57.51	56.97	57.27
6622	NYSE	SON	Fri, Sep 7, 2018	57.02	57.25	56.77	56.97
6621	NYSE	SON	Thu, Sep 6, 2018	56.60	57.22	56.60	57.16
6620	NYSE	SON	Wed, Sep 5, 2018	55.90	56.63	55.90	56.59
6619	NYSE	SON	Tue, Sep 4, 2018	55.87	56.08	55.66	55.97
6618	NYSE	SON	Fri, Aug 31, 2018	55.82	56.21	55.67	56.04
6617	NYSE	SON	Thu, Aug 30, 2018	56.33	56.37	55.80	55.89
6616	NYSE	SON	Wed, Aug 29, 2018	55.93	56.63	55.88	56.46
6615	NYSE	SON	Tue, Aug 28, 2018	56.31	56.43	55.45	55.90
6614	NYSE	SON	Mon, Aug 27, 2018	55.93	56.41	55.80	56.16
6613	NYSE	SON	Fri, Aug 24, 2018	55.62	55.85	55.34	55.72
6612	NYSE	SON	Thu, Aug 23, 2018	55.75	55.75	55.36	55.49
6611	NYSE	SON	Wed, Aug 22, 2018	56.46	56.65	55.39	55.80
6610	NYSE	SON	Tue, Aug 21, 2018	55.51	56.53	55.51	56.48
6609	NYSE	SON	Mon, Aug 20, 2018	55.65	55.80	55.34	55.43
6608	NYSE	SON	Fri, Aug 17, 2018	55.26	55.87	55.07	55.57
6607	NYSE	SON	Thu, Aug 16, 2018	55.70	55.89	55.19	55.24
6606	NYSE	SON	Wed, Aug 15, 2018	55.84	55.89	55.31	55.54
6605	NYSE	SON	Tue, Aug 14, 2018	55.48	56.08	55.41	56.01
6604	NYSE	SON	Mon, Aug 13, 2018	55.46	55.62	54.90	55.40
6603	NYSE	SON	Fri, Aug 10, 2018	55.39	55.69	55.12	55.31
6602	NYSE	SON	Thu, Aug 9, 2018	55.75	56.10	55.56	55.59
6601	NYSE	SON	Wed, Aug 8, 2018	55.91	56.33	55.66	55.65
6600	NYSE	SON	Tue, Aug 7, 2018	56.21	56.58	55.90	55.93
6599	NYSE	SON	Mon, Aug 6, 2018	56.45	56.53	55.96	56.16
6598	NYSE	SON	Fri, Aug 3, 2018	55.86	56.74	55.74	56.56
6597	NYSE	SON	Thu, Aug 2, 2018	56.15	56.20	55.21	55.75
6596	NYSE	SON	Wed, Aug 1, 2018	55.84	56.67	55.68	56.31
6595	NYSE	SON	Tue, Jul 31, 2018	55.59	56.10	55.48	55.82
6594	NYSE	SON	Mon, Jul 30, 2018	55.65	55.85	55.39	55.42
6593	NYSE	SON	Fri, Jul 27, 2018	56.00	56.25	55.38	55.48
6592	NYSE	SON	Thu, Jul 26, 2018	55.36	55.95	55.18	55.92
6591	NYSE	SON	Wed, Jul 25, 2018	55.59	55.76	54.97	55.25
6590	NYSE	SON	Tue, Jul 24, 2018	56.09	56.38	55.64	55.74
6589	NYSE	SON	Mon, Jul 23, 2018	56.59	56.76	55.87	56.02
6588	NYSE	SON	Fri, Jul 20, 2018	55.40	57.18	55.38	56.45
6587	NYSE	SON	Thu, Jul 19, 2018	52.84	55.33	51.18	55.23
6586	NYSE	SON	Wed, Jul 18, 2018	53.00	53.13	52.53	53.00
6585	NYSE	SON	Tue, Jul 17, 2018	52.83	53.15	52.51	53.00
6584	NYSE	SON	Mon, Jul 16, 2018	54.06	54.14	53.05	53.08
6583	NYSE	SON	Fri, Jul 13, 2018	54.11	54.52	53.99	54.06
6582	NYSE	SON	Thu, Jul 12, 2018	54.48	54.50	54.06	54.12
6581	NYSE	SON	Wed, Jul 11, 2018	53.85	54.39	53.68	54.08
6580	NYSE	SON	Tue, Jul 10, 2018	53.75	54.15	53.62	54.09
6579	NYSE	SON	Mon, Jul 9, 2018	53.36	53.90	53.32	53.71
6578	NYSE	SON	Fri, Jul 6, 2018	52.64	53.20	52.45	52.99
6577	NYSE	SON	Thu, Jul 5, 2018	52.79	52.83	52.27	52.75
6576	NYSE	SON	Tue, Jul 3, 2018	52.66	53.01	52.38	52.62
6575	NYSE	SON	Mon, Jul 2, 2018	52.17	52.63	51.99	52.44
6574	NYSE	SON	Fri, Jun 29, 2018	51.87	52.84	51.79	52.50
6573	NYSE	SON	Thu, Jun 28, 2018	51.69	51.99	51.49	51.78
6572	NYSE	SON	Wed, Jun 27, 2018	51.80	52.29	51.52	51.76
6571	NYSE	SON	Tue, Jun 26, 2018	51.49	52.00	51.30	51.73
6570	NYSE	SON	Mon, Jun 25, 2018	51.06	51.70	50.79	51.46
6569	NYSE	SON	Fri, Jun 22, 2018	51.38	51.41	51.07	51.17
6568	NYSE	SON	Thu, Jun 21, 2018	51.96	51.96	50.94	51.04
6567	NYSE	SON	Wed, Jun 20, 2018	52.07	52.20	51.63	52.04
6566	NYSE	SON	Tue, Jun 19, 2018	52.22	52.57	51.76	51.95
6565	NYSE	SON	Mon, Jun 18, 2018	52.75	52.92	52.44	52.74
6564	NYSE	SON	Fri, Jun 15, 2018	53.06	53.06	52.55	52.88
6563	NYSE	SON	Thu, Jun 14, 2018	53.21	53.31	52.79	53.08
6562	NYSE	SON	Wed, Jun 13, 2018	53.52	53.58	52.93	52.96
6561	NYSE	SON	Tue, Jun 12, 2018	53.50	53.58	53.03	53.47
6560	NYSE	SON	Mon, Jun 11, 2018	53.23	53.80	53.19	53.36
6559	NYSE	SON	Fri, Jun 8, 2018	52.75	53.27	52.51	53.19
6558	NYSE	SON	Thu, Jun 7, 2018	52.89	53.07	52.61	52.91
6557	NYSE	SON	Wed, Jun 6, 2018	52.73	52.90	52.26	52.87
6556	NYSE	SON	Tue, Jun 5, 2018	52.51	53.10	52.51	52.75
6555	NYSE	SON	Mon, Jun 4, 2018	51.79	52.46	51.73	52.40
6554	NYSE	SON	Fri, Jun 1, 2018	51.55	51.81	51.52	51.60
6553	NYSE	SON	Thu, May 31, 2018	52.07	52.20	50.89	51.13
6552	NYSE	SON	Wed, May 30, 2018	51.65	52.42	51.65	51.97
6551	NYSE	SON	Tue, May 29, 2018	51.88	52.14	51.10	51.36
6550	NYSE	SON	Fri, May 25, 2018	51.76	52.13	51.68	51.94
6549	NYSE	SON	Thu, May 24, 2018	51.61	51.88	51.50	51.85
6548	NYSE	SON	Wed, May 23, 2018	51.62	51.82	51.32	51.73
6547	NYSE	SON	Tue, May 22, 2018	51.91	52.48	51.74	51.80
6546	NYSE	SON	Mon, May 21, 2018	51.96	52.21	51.64	51.91
6545	NYSE	SON	Fri, May 18, 2018	51.67	52.01	51.67	51.82
6544	NYSE	SON	Thu, May 17, 2018	51.60	51.93	51.26	51.71
6543	NYSE	SON	Wed, May 16, 2018	51.16	51.84	51.16	51.65
6542	NYSE	SON	Tue, May 15, 2018	51.35	51.44	50.85	51.11
6541	NYSE	SON	Mon, May 14, 2018	51.87	51.91	51.29	51.52
6540	NYSE	SON	Fri, May 11, 2018	52.08	52.20	51.46	51.78
6539	NYSE	SON	Thu, May 10, 2018	52.34	52.51	51.94	52.06
6538	NYSE	SON	Wed, May 9, 2018	52.41	52.80	51.81	52.33
6537	NYSE	SON	Tue, May 8, 2018	52.21	52.47	52.05	52.29
6536	NYSE	SON	Mon, May 7, 2018	51.88	52.79	51.79	52.20
6535	NYSE	SON	Fri, May 4, 2018	51.12	52.18	51.12	51.94
6534	NYSE	SON	Thu, May 3, 2018	51.08	51.55	50.78	51.22
6533	NYSE	SON	Wed, May 2, 2018	51.73	51.73	51.00	51.27
6532	NYSE	SON	Tue, May 1, 2018	51.22	51.85	50.74	51.75
6531	NYSE	SON	Mon, Apr 30, 2018	52.21	52.32	51.32	51.36
6530	NYSE	SON	Fri, Apr 27, 2018	52.94	53.12	51.99	52.04
6529	NYSE	SON	Thu, Apr 26, 2018	52.45	53.34	52.19	53.09
6528	NYSE	SON	Wed, Apr 25, 2018	51.97	52.42	51.59	52.12
6527	NYSE	SON	Tue, Apr 24, 2018	52.14	52.27	51.61	51.74
6526	NYSE	SON	Mon, Apr 23, 2018	51.75	52.24	51.67	51.83
6525	NYSE	SON	Fri, Apr 20, 2018	51.00	51.94	50.92	51.75
6524	NYSE	SON	Thu, Apr 19, 2018	51.50	51.76	50.21	51.06
6523	NYSE	SON	Wed, Apr 18, 2018	50.14	50.41	49.71	49.93
6522	NYSE	SON	Tue, Apr 17, 2018	50.01	50.21	49.84	49.96
6521	NYSE	SON	Mon, Apr 16, 2018	50.51	50.51	49.72	49.86
6520	NYSE	SON	Fri, Apr 13, 2018	49.92	50.77	49.90	50.20
6519	NYSE	SON	Thu, Apr 12, 2018	49.13	49.46	48.85	49.32
6518	NYSE	SON	Wed, Apr 11, 2018	48.67	49.19	48.44	48.99
6517	NYSE	SON	Tue, Apr 10, 2018	48.67	49.14	48.46	48.92
6516	NYSE	SON	Mon, Apr 9, 2018	48.08	48.48	47.63	48.20
6515	NYSE	SON	Fri, Apr 6, 2018	48.34	48.60	47.53	47.84
6514	NYSE	SON	Thu, Apr 5, 2018	48.57	48.75	48.33	48.62
6513	NYSE	SON	Wed, Apr 4, 2018	47.61	48.53	47.27	48.46
6512	NYSE	SON	Tue, Apr 3, 2018	47.34	48.36	47.13	48.14
6511	NYSE	SON	Mon, Apr 2, 2018	47.97	48.10	46.94	47.28
6510	NYSE	SON	Thu, Mar 29, 2018	47.65	48.58	47.52	48.50
6509	NYSE	SON	Wed, Mar 28, 2018	47.52	47.78	47.24	47.39
6508	NYSE	SON	Tue, Mar 27, 2018	47.68	47.86	47.24	47.52
6507	NYSE	SON	Mon, Mar 26, 2018	47.37	47.60	46.96	47.51
6506	NYSE	SON	Fri, Mar 23, 2018	46.99	47.41	46.64	46.65
6505	NYSE	SON	Thu, Mar 22, 2018	47.63	48.01	46.55	46.60
6504	NYSE	SON	Wed, Mar 21, 2018	47.74	48.35	47.58	47.93
6503	NYSE	SON	Tue, Mar 20, 2018	47.79	47.92	47.52	47.67
6502	NYSE	SON	Mon, Mar 19, 2018	48.10	48.56	47.64	47.76
6501	NYSE	SON	Fri, Mar 16, 2018	48.35	48.52	47.56	48.16
6500	NYSE	SON	Thu, Mar 15, 2018	48.77	48.84	47.92	48.32
6499	NYSE	SON	Wed, Mar 14, 2018	49.11	49.22	48.37	48.67
6498	NYSE	SON	Tue, Mar 13, 2018	49.07	49.49	48.93	49.08
6497	NYSE	SON	Mon, Mar 12, 2018	48.95	49.20	48.80	48.88
6496	NYSE	SON	Fri, Mar 9, 2018	48.89	49.01	48.40	49.00
6495	NYSE	SON	Thu, Mar 8, 2018	49.05	49.24	48.49	48.71
6494	NYSE	SON	Wed, Mar 7, 2018	48.49	49.14	48.47	48.88
6493	NYSE	SON	Tue, Mar 6, 2018	48.20	49.01	47.89	48.85
6492	NYSE	SON	Mon, Mar 5, 2018	47.92	48.40	47.81	48.09
6491	NYSE	SON	Fri, Mar 2, 2018	47.15	48.27	47.00	48.20
6490	NYSE	SON	Thu, Mar 1, 2018	47.91	48.15	47.19	47.44
6489	NYSE	SON	Wed, Feb 28, 2018	48.72	48.86	47.96	47.97
6488	NYSE	SON	Tue, Feb 27, 2018	48.91	49.08	48.57	48.58
6487	NYSE	SON	Mon, Feb 26, 2018	49.35	49.55	48.98	48.93
6486	NYSE	SON	Fri, Feb 23, 2018	48.46	49.25	48.46	49.10
6485	NYSE	SON	Thu, Feb 22, 2018	48.75	49.10	48.29	48.37
6484	NYSE	SON	Wed, Feb 21, 2018	49.19	49.40	48.58	48.59
6483	NYSE	SON	Tue, Feb 20, 2018	49.69	50.02	48.93	49.13
6482	NYSE	SON	Fri, Feb 16, 2018	48.59	50.24	48.59	49.91
6481	NYSE	SON	Thu, Feb 15, 2018	51.58	51.58	48.48	48.81
6480	NYSE	SON	Wed, Feb 14, 2018	49.94	50.83	49.75	50.83
6479	NYSE	SON	Tue, Feb 13, 2018	50.08	50.36	49.84	50.19
6478	NYSE	SON	Mon, Feb 12, 2018	50.18	50.75	49.89	50.32
6477	NYSE	SON	Fri, Feb 9, 2018	50.64	50.69	48.90	49.95
6476	NYSE	SON	Thu, Feb 8, 2018	51.65	51.65	50.17	50.20
6475	NYSE	SON	Wed, Feb 7, 2018	51.40	52.36	51.40	51.68
6474	NYSE	SON	Tue, Feb 6, 2018	50.53	51.64	49.91	51.42
6473	NYSE	SON	Mon, Feb 5, 2018	52.48	53.04	51.25	51.34
6472	NYSE	SON	Fri, Feb 2, 2018	53.17	53.50	52.88	53.00
6471	NYSE	SON	Thu, Feb 1, 2018	54.09	54.24	53.50	53.52
6470	NYSE	SON	Wed, Jan 31, 2018	55.01	55.01	53.71	54.31
6469	NYSE	SON	Tue, Jan 30, 2018	54.28	55.13	54.20	54.92
6468	NYSE	SON	Mon, Jan 29, 2018	55.31	55.43	54.48	54.48
6467	NYSE	SON	Fri, Jan 26, 2018	55.33	55.40	54.71	55.21
6466	NYSE	SON	Thu, Jan 25, 2018	54.47	55.34	54.20	55.30
6465	NYSE	SON	Wed, Jan 24, 2018	54.17	54.59	54.14	54.22
6464	NYSE	SON	Tue, Jan 23, 2018	54.24	54.41	53.78	54.21
6463	NYSE	SON	Mon, Jan 22, 2018	54.61	54.71	53.89	54.34
6462	NYSE	SON	Fri, Jan 19, 2018	54.19	54.78	54.19	54.69
6461	NYSE	SON	Thu, Jan 18, 2018	54.30	54.66	54.09	54.10
6460	NYSE	SON	Wed, Jan 17, 2018	54.25	54.90	54.25	54.43
6459	NYSE	SON	Tue, Jan 16, 2018	54.29	54.62	53.88	54.01
6458	NYSE	SON	Fri, Jan 12, 2018	54.29	54.35	53.80	54.19
6457	NYSE	SON	Thu, Jan 11, 2018	53.34	54.27	53.20	54.24
6456	NYSE	SON	Wed, Jan 10, 2018	53.76	53.86	53.18	53.22
6455	NYSE	SON	Tue, Jan 9, 2018	54.57	54.87	53.83	53.86
6454	NYSE	SON	Mon, Jan 8, 2018	54.30	54.69	54.01	54.52
6453	NYSE	SON	Fri, Jan 5, 2018	53.92	54.05	53.71	54.02
6452	NYSE	SON	Thu, Jan 4, 2018	54.03	54.44	53.70	53.73
6451	NYSE	SON	Wed, Jan 3, 2018	54.05	54.09	53.39	53.89
6450	NYSE	SON	Tue, Jan 2, 2018	53.37	54.10	53.37	53.88
6449	NYSE	SON	Fri, Dec 29, 2017	53.58	53.72	53.10	53.14
6448	NYSE	SON	Thu, Dec 28, 2017	53.39	53.55	53.10	53.51
6447	NYSE	SON	Wed, Dec 27, 2017	53.24	53.65	53.12	53.34
6446	NYSE	SON	Tue, Dec 26, 2017	53.31	53.64	53.20	53.22
6445	NYSE	SON	Fri, Dec 22, 2017	53.40	53.71	53.16	53.32
6444	NYSE	SON	Thu, Dec 21, 2017	53.77	53.77	53.39	53.43
6443	NYSE	SON	Wed, Dec 20, 2017	54.03	54.15	53.61	53.62
6442	NYSE	SON	Tue, Dec 19, 2017	53.97	54.29	53.69	53.70
6441	NYSE	SON	Mon, Dec 18, 2017	53.96	54.34	53.85	53.94
6440	NYSE	SON	Fri, Dec 15, 2017	53.28	54.20	53.15	53.65
6439	NYSE	SON	Thu, Dec 14, 2017	53.84	53.84	53.01	53.13
6438	NYSE	SON	Wed, Dec 13, 2017	53.60	54.01	53.44	53.73
6437	NYSE	SON	Tue, Dec 12, 2017	54.05	54.10	53.42	53.71
6436	NYSE	SON	Mon, Dec 11, 2017	54.67	54.67	53.92	54.00
6435	NYSE	SON	Fri, Dec 8, 2017	54.80	54.87	54.26	54.67
6434	NYSE	SON	Thu, Dec 7, 2017	54.65	55.16	54.30	54.75
6433	NYSE	SON	Wed, Dec 6, 2017	55.26	55.36	54.59	54.69
6432	NYSE	SON	Tue, Dec 5, 2017	55.46	55.60	54.82	55.19
6431	NYSE	SON	Mon, Dec 4, 2017	54.34	55.77	54.12	55.45
6430	NYSE	SON	Fri, Dec 1, 2017	53.40	53.93	52.93	53.80
6429	NYSE	SON	Thu, Nov 30, 2017	53.08	53.80	52.77	53.51
6428	NYSE	SON	Wed, Nov 29, 2017	52.22	53.21	51.96	53.05
6427	NYSE	SON	Tue, Nov 28, 2017	52.18	52.37	51.87	52.18
6426	NYSE	SON	Mon, Nov 27, 2017	51.40	52.18	51.09	52.01
6425	NYSE	SON	Fri, Nov 24, 2017	51.35	51.46	51.05	51.42
6424	NYSE	SON	Wed, Nov 22, 2017	51.21	51.27	50.83	51.19
6423	NYSE	SON	Tue, Nov 21, 2017	51.37	51.50	51.01	51.26
6422	NYSE	SON	Mon, Nov 20, 2017	51.26	51.63	51.04	51.19
6421	NYSE	SON	Fri, Nov 17, 2017	51.51	51.64	51.15	51.48
6420	NYSE	SON	Thu, Nov 16, 2017	50.96	51.37	50.78	51.28
6419	NYSE	SON	Wed, Nov 15, 2017	50.92	51.14	50.75	50.84
6418	NYSE	SON	Tue, Nov 14, 2017	50.66	51.18	50.61	51.15
6417	NYSE	SON	Mon, Nov 13, 2017	50.56	51.20	50.56	50.91
6416	NYSE	SON	Fri, Nov 10, 2017	50.82	50.89	50.65	50.74
6415	NYSE	SON	Thu, Nov 9, 2017	50.95	51.18	50.51	50.92
6414	NYSE	SON	Wed, Nov 8, 2017	51.42	51.54	50.79	51.13
6413	NYSE	SON	Tue, Nov 7, 2017	51.71	51.89	51.11	51.46
6412	NYSE	SON	Mon, Nov 6, 2017	51.84	51.84	51.33	51.69
6411	NYSE	SON	Fri, Nov 3, 2017	51.68	52.12	51.35	51.91
6410	NYSE	SON	Thu, Nov 2, 2017	51.82	51.97	51.41	51.65
6409	NYSE	SON	Wed, Nov 1, 2017	51.96	52.36	51.72	51.89
6408	NYSE	SON	Tue, Oct 31, 2017	51.62	52.07	51.60	51.79
6407	NYSE	SON	Mon, Oct 30, 2017	51.84	52.59	51.44	51.52
6406	NYSE	SON	Fri, Oct 27, 2017	52.19	52.34	51.13	51.97
6405	NYSE	SON	Thu, Oct 26, 2017	52.40	52.56	52.03	52.26
6404	NYSE	SON	Wed, Oct 25, 2017	52.30	52.39	51.75	52.19
6403	NYSE	SON	Tue, Oct 24, 2017	52.54	52.67	52.17	52.30
6402	NYSE	SON	Mon, Oct 23, 2017	53.34	53.34	52.35	52.38
6401	NYSE	SON	Fri, Oct 20, 2017	52.43	53.12	52.20	53.11
6400	NYSE	SON	Thu, Oct 19, 2017	51.38	53.00	51.38	52.03
6399	NYSE	SON	Wed, Oct 18, 2017	51.42	51.70	50.96	51.07
6398	NYSE	SON	Tue, Oct 17, 2017	51.39	51.52	51.24	51.40
6397	NYSE	SON	Mon, Oct 16, 2017	51.83	51.92	51.45	51.52
6396	NYSE	SON	Fri, Oct 13, 2017	51.81	51.87	51.54	51.64
6395	NYSE	SON	Thu, Oct 12, 2017	51.36	51.79	51.29	51.74
6394	NYSE	SON	Wed, Oct 11, 2017	51.33	51.40	50.94	51.13
6393	NYSE	SON	Tue, Oct 10, 2017	51.36	51.65	51.13	51.24
6392	NYSE	SON	Mon, Oct 9, 2017	51.37	51.37	50.91	51.21
6391	NYSE	SON	Fri, Oct 6, 2017	50.90	51.36	50.56	51.36
6390	NYSE	SON	Thu, Oct 5, 2017	51.29	51.29	50.62	50.99
6389	NYSE	SON	Wed, Oct 4, 2017	51.57	51.62	50.87	51.23
6388	NYSE	SON	Tue, Oct 3, 2017	51.04	51.68	51.02	51.60
6387	NYSE	SON	Mon, Oct 2, 2017	50.49	51.01	50.39	50.98
6386	NYSE	SON	Fri, Sep 29, 2017	50.19	50.47	49.79	50.45
6385	NYSE	SON	Thu, Sep 28, 2017	49.42	50.44	49.40	50.26
6384	NYSE	SON	Wed, Sep 27, 2017	49.00	49.44	48.33	49.37
6383	NYSE	SON	Tue, Sep 26, 2017	48.70	49.14	48.56	48.92
6382	NYSE	SON	Mon, Sep 25, 2017	48.61	48.64	47.98	48.59
6381	NYSE	SON	Fri, Sep 22, 2017	49.03	49.05	48.45	48.62
6380	NYSE	SON	Thu, Sep 21, 2017	48.97	49.14	48.70	49.11
6379	NYSE	SON	Wed, Sep 20, 2017	48.40	48.96	48.40	48.92
6378	NYSE	SON	Tue, Sep 19, 2017	49.03	49.03	48.25	48.35
6377	NYSE	SON	Mon, Sep 18, 2017	48.64	49.09	48.55	48.99
6376	NYSE	SON	Fri, Sep 15, 2017	48.63	48.80	48.43	48.56
6375	NYSE	SON	Thu, Sep 14, 2017	48.50	48.80	48.41	48.66
6374	NYSE	SON	Wed, Sep 13, 2017	48.65	48.72	48.20	48.52
6373	NYSE	SON	Tue, Sep 12, 2017	49.01	49.23	48.51	48.71
6372	NYSE	SON	Mon, Sep 11, 2017	49.05	49.18	48.61	48.78
6371	NYSE	SON	Fri, Sep 8, 2017	48.63	48.94	48.18	48.70
6370	NYSE	SON	Thu, Sep 7, 2017	48.78	49.03	48.02	48.69
6369	NYSE	SON	Wed, Sep 6, 2017	49.25	49.61	48.32	48.70
6368	NYSE	SON	Tue, Sep 5, 2017	48.82	48.97	48.08	48.24
6367	NYSE	SON	Fri, Sep 1, 2017	48.49	48.93	48.44	48.83
6366	NYSE	SON	Thu, Aug 31, 2017	48.09	48.30	47.90	48.26
6365	NYSE	SON	Wed, Aug 30, 2017	47.66	48.00	47.15	47.92
6364	NYSE	SON	Tue, Aug 29, 2017	47.50	47.72	47.35	47.65
6363	NYSE	SON	Mon, Aug 28, 2017	47.94	48.01	47.48	47.77
6362	NYSE	SON	Fri, Aug 25, 2017	47.31	47.96	47.18	47.79
6361	NYSE	SON	Thu, Aug 24, 2017	47.77	47.77	47.10	47.15
6360	NYSE	SON	Wed, Aug 23, 2017	47.60	47.73	47.26	47.58
6359	NYSE	SON	Tue, Aug 22, 2017	47.76	48.01	47.53	47.90
6358	NYSE	SON	Mon, Aug 21, 2017	48.30	48.30	47.54	47.62
6357	NYSE	SON	Fri, Aug 18, 2017	48.45	48.54	48.01	48.44
6356	NYSE	SON	Thu, Aug 17, 2017	48.96	49.21	48.62	48.64
6355	NYSE	SON	Wed, Aug 16, 2017	48.68	49.25	48.63	49.20
6354	NYSE	SON	Tue, Aug 15, 2017	48.61	48.63	48.41	48.53
6353	NYSE	SON	Mon, Aug 14, 2017	48.36	48.71	48.24	48.61
6352	NYSE	SON	Fri, Aug 11, 2017	47.72	48.27	47.52	48.02
6351	NYSE	SON	Thu, Aug 10, 2017	48.36	48.57	47.97	47.97
6350	NYSE	SON	Wed, Aug 9, 2017	48.74	49.01	48.46	48.62
6349	NYSE	SON	Tue, Aug 8, 2017	49.08	49.28	48.82	48.78
6348	NYSE	SON	Mon, Aug 7, 2017	49.38	49.66	49.20	49.27
6347	NYSE	SON	Fri, Aug 4, 2017	49.27	49.35	48.84	49.35
6346	NYSE	SON	Thu, Aug 3, 2017	49.03	49.22	48.67	48.98
6345	NYSE	SON	Wed, Aug 2, 2017	49.02	49.47	48.56	49.03
6344	NYSE	SON	Tue, Aug 1, 2017	48.62	48.82	48.49	48.66
6343	NYSE	SON	Mon, Jul 31, 2017	48.62	48.86	48.41	48.48
6342	NYSE	SON	Fri, Jul 28, 2017	48.98	49.15	48.43	48.59
6341	NYSE	SON	Thu, Jul 27, 2017	49.17	49.36	48.55	49.01
6340	NYSE	SON	Wed, Jul 26, 2017	49.53	49.53	48.97	49.23
6339	NYSE	SON	Tue, Jul 25, 2017	49.16	49.61	48.89	49.54
6338	NYSE	SON	Mon, Jul 24, 2017	49.45	49.53	48.79	48.82
6337	NYSE	SON	Fri, Jul 21, 2017	51.44	51.44	48.86	49.44
6336	NYSE	SON	Thu, Jul 20, 2017	53.77	53.77	51.37	51.76
6335	NYSE	SON	Wed, Jul 19, 2017	52.36	53.12	51.96	53.09
6334	NYSE	SON	Tue, Jul 18, 2017	51.88	51.88	51.46	51.54
6333	NYSE	SON	Mon, Jul 17, 2017	51.77	52.09	51.58	51.78
6332	NYSE	SON	Fri, Jul 14, 2017	51.79	51.93	51.66	51.72
6331	NYSE	SON	Thu, Jul 13, 2017	51.53	51.83	51.18	51.70
6330	NYSE	SON	Wed, Jul 12, 2017	51.10	51.75	51.08	51.54
6329	NYSE	SON	Tue, Jul 11, 2017	51.54	51.54	50.69	50.88
6328	NYSE	SON	Mon, Jul 10, 2017	51.55	51.79	51.31	51.50
6327	NYSE	SON	Fri, Jul 7, 2017	51.35	51.63	51.15	51.57
6326	NYSE	SON	Thu, Jul 6, 2017	51.42	51.81	51.19	51.30
6325	NYSE	SON	Wed, Jul 5, 2017	51.55	51.75	51.28	51.59
6324	NYSE	SON	Mon, Jul 3, 2017	51.66	51.78	51.32	51.57
6323	NYSE	SON	Fri, Jun 30, 2017	51.13	51.69	50.99	51.42
6322	NYSE	SON	Thu, Jun 29, 2017	51.63	51.63	50.66	50.95
6321	NYSE	SON	Wed, Jun 28, 2017	51.29	51.74	51.14	51.53
6320	NYSE	SON	Tue, Jun 27, 2017	51.16	51.53	50.93	50.98
6319	NYSE	SON	Mon, Jun 26, 2017	51.13	51.20	50.82	51.15
6318	NYSE	SON	Fri, Jun 23, 2017	51.11	51.65	50.86	51.02
6317	NYSE	SON	Thu, Jun 22, 2017	51.20	51.20	50.60	50.94
6316	NYSE	SON	Wed, Jun 21, 2017	51.21	51.95	51.06	51.21
6315	NYSE	SON	Tue, Jun 20, 2017	51.56	51.70	51.00	51.13
6314	NYSE	SON	Mon, Jun 19, 2017	51.75	51.90	51.33	51.85
6313	NYSE	SON	Fri, Jun 16, 2017	50.60	51.44	50.40	51.39
6312	NYSE	SON	Thu, Jun 15, 2017	50.63	50.97	50.40	50.61
6311	NYSE	SON	Wed, Jun 14, 2017	51.40	51.45	50.87	51.08
6310	NYSE	SON	Tue, Jun 13, 2017	50.93	51.38	50.82	51.38
6309	NYSE	SON	Mon, Jun 12, 2017	50.73	51.02	50.56	50.93
6308	NYSE	SON	Fri, Jun 9, 2017	50.47	50.92	50.35	50.70
6307	NYSE	SON	Thu, Jun 8, 2017	50.39	50.64	50.26	50.34
6306	NYSE	SON	Wed, Jun 7, 2017	50.91	51.03	50.54	50.56
6305	NYSE	SON	Tue, Jun 6, 2017	50.59	50.86	50.39	50.67
6304	NYSE	SON	Mon, Jun 5, 2017	51.31	51.60	50.73	50.74
6303	NYSE	SON	Fri, Jun 2, 2017	51.55	51.83	51.33	51.33
6302	NYSE	SON	Thu, Jun 1, 2017	50.77	51.66	50.60	51.63
6301	NYSE	SON	Wed, May 31, 2017	51.04	51.05	50.55	50.71
6300	NYSE	SON	Tue, May 30, 2017	50.82	51.21	50.75	50.97
6299	NYSE	SON	Fri, May 26, 2017	50.56	51.09	50.54	51.00
6298	NYSE	SON	Thu, May 25, 2017	50.37	51.00	50.25	50.59
6297	NYSE	SON	Wed, May 24, 2017	50.44	50.56	50.26	50.36
6296	NYSE	SON	Tue, May 23, 2017	50.46	50.64	50.28	50.40
6295	NYSE	SON	Mon, May 22, 2017	50.45	50.56	50.24	50.34
6294	NYSE	SON	Fri, May 19, 2017	50.35	50.60	50.08	50.34
6293	NYSE	SON	Thu, May 18, 2017	50.22	50.28	49.66	50.11
6292	NYSE	SON	Wed, May 17, 2017	50.18	50.53	50.01	50.28
6291	NYSE	SON	Tue, May 16, 2017	50.99	51.00	50.56	50.79
6290	NYSE	SON	Mon, May 15, 2017	50.89	51.22	50.79	50.96
6289	NYSE	SON	Fri, May 12, 2017	51.18	51.18	50.64	50.69
6288	NYSE	SON	Thu, May 11, 2017	51.36	51.45	50.93	51.29
6287	NYSE	SON	Wed, May 10, 2017	51.04	51.66	50.95	51.57
6286	NYSE	SON	Tue, May 9, 2017	51.97	52.18	51.27	50.96
6285	NYSE	SON	Mon, May 8, 2017	52.67	52.75	52.00	52.03
6284	NYSE	SON	Fri, May 5, 2017	53.18	53.34	52.65	52.80
6283	NYSE	SON	Thu, May 4, 2017	52.45	53.01	52.29	52.99
6282	NYSE	SON	Wed, May 3, 2017	52.44	52.48	52.01	52.29
6281	NYSE	SON	Tue, May 2, 2017	52.44	52.60	52.09	52.46
6280	NYSE	SON	Mon, May 1, 2017	52.41	52.45	52.12	52.34
6279	NYSE	SON	Fri, Apr 28, 2017	52.55	52.64	52.11	52.31
6278	NYSE	SON	Thu, Apr 27, 2017	52.73	52.82	52.42	52.49
6277	NYSE	SON	Wed, Apr 26, 2017	53.03	53.29	52.77	52.84
6276	NYSE	SON	Tue, Apr 25, 2017	53.11	53.24	52.90	53.05
6275	NYSE	SON	Mon, Apr 24, 2017	54.00	54.00	52.85	52.85
6274	NYSE	SON	Fri, Apr 21, 2017	53.86	53.86	52.78	53.21
6273	NYSE	SON	Thu, Apr 20, 2017	52.31	53.99	52.31	52.82
6272	NYSE	SON	Wed, Apr 19, 2017	51.48	52.14	51.48	51.56
6271	NYSE	SON	Tue, Apr 18, 2017	51.65	51.78	51.41	51.45
6270	NYSE	SON	Mon, Apr 17, 2017	51.08	51.64	50.93	51.63
6269	NYSE	SON	Thu, Apr 13, 2017	51.59	51.60	50.71	50.80
6268	NYSE	SON	Wed, Apr 12, 2017	52.09	52.20	51.75	51.88
6267	NYSE	SON	Tue, Apr 11, 2017	51.94	52.28	51.81	52.22
6266	NYSE	SON	Mon, Apr 10, 2017	51.90	52.39	51.90	52.11
6265	NYSE	SON	Fri, Apr 7, 2017	52.01	52.29	51.82	51.83
6264	NYSE	SON	Thu, Apr 6, 2017	52.10	52.36	51.81	52.27
6263	NYSE	SON	Wed, Apr 5, 2017	52.51	52.72	51.93	51.97
6262	NYSE	SON	Tue, Apr 4, 2017	52.06	52.45	52.00	52.29
6261	NYSE	SON	Mon, Apr 3, 2017	53.05	53.26	51.89	52.46
6260	NYSE	SON	Fri, Mar 31, 2017	53.17	53.55	52.86	52.92
6259	NYSE	SON	Thu, Mar 30, 2017	53.24	53.57	53.23	53.38
6258	NYSE	SON	Wed, Mar 29, 2017	53.51	53.53	53.17	53.26
6257	NYSE	SON	Tue, Mar 28, 2017	53.04	53.89	53.04	53.56
6256	NYSE	SON	Mon, Mar 27, 2017	52.68	53.26	52.50	53.19
6255	NYSE	SON	Fri, Mar 24, 2017	53.81	53.85	53.10	53.32
6254	NYSE	SON	Thu, Mar 23, 2017	53.60	54.19	53.40	53.69
6253	NYSE	SON	Wed, Mar 22, 2017	53.33	53.67	52.97	53.66
6252	NYSE	SON	Tue, Mar 21, 2017	54.81	54.92	53.20	53.32
6251	NYSE	SON	Mon, Mar 20, 2017	53.30	54.76	53.07	54.75
6250	NYSE	SON	Fri, Mar 17, 2017	53.20	53.42	52.81	53.19
6249	NYSE	SON	Thu, Mar 16, 2017	53.81	53.89	53.46	53.59
6248	NYSE	SON	Wed, Mar 15, 2017	53.20	53.83	53.15	53.63
6247	NYSE	SON	Tue, Mar 14, 2017	52.99	53.28	52.91	52.91
6246	NYSE	SON	Mon, Mar 13, 2017	53.31	53.52	52.95	53.29
6245	NYSE	SON	Fri, Mar 10, 2017	53.02	53.45	52.98	53.33
6244	NYSE	SON	Thu, Mar 9, 2017	53.00	53.12	52.51	52.81
6243	NYSE	SON	Wed, Mar 8, 2017	52.89	53.15	52.83	52.88
6242	NYSE	SON	Tue, Mar 7, 2017	53.29	53.31	52.80	52.82
6241	NYSE	SON	Mon, Mar 6, 2017	53.50	53.84	53.18	53.18
6240	NYSE	SON	Fri, Mar 3, 2017	53.82	54.00	53.61	53.86
6239	NYSE	SON	Thu, Mar 2, 2017	54.31	54.44	53.94	53.99
6238	NYSE	SON	Wed, Mar 1, 2017	53.92	54.59	53.89	54.39
6237	NYSE	SON	Tue, Feb 28, 2017	53.31	53.54	53.17	53.32
6236	NYSE	SON	Mon, Feb 27, 2017	53.27	53.76	53.27	53.50
6235	NYSE	SON	Fri, Feb 24, 2017	53.10	53.58	53.10	53.58
6234	NYSE	SON	Thu, Feb 23, 2017	53.31	53.66	53.26	53.51
6233	NYSE	SON	Wed, Feb 22, 2017	53.34	53.63	53.14	53.31
6232	NYSE	SON	Tue, Feb 21, 2017	52.91	53.57	52.85	53.54
6231	NYSE	SON	Fri, Feb 17, 2017	53.29	53.37	52.77	52.86
6230	NYSE	SON	Thu, Feb 16, 2017	53.49	53.92	53.44	53.31
6229	NYSE	SON	Wed, Feb 15, 2017	53.22	53.72	53.04	53.50
6228	NYSE	SON	Tue, Feb 14, 2017	52.97	53.33	52.90	53.29
6227	NYSE	SON	Mon, Feb 13, 2017	52.92	53.51	52.92	53.20
6226	NYSE	SON	Fri, Feb 10, 2017	52.80	53.14	52.40	52.70
6225	NYSE	SON	Thu, Feb 9, 2017	53.00	53.27	51.87	52.85
6224	NYSE	SON	Wed, Feb 8, 2017	54.51	54.84	54.33	54.46
6223	NYSE	SON	Tue, Feb 7, 2017	54.85	55.20	54.54	54.65
6222	NYSE	SON	Mon, Feb 6, 2017	54.76	55.29	54.60	54.86
6221	NYSE	SON	Fri, Feb 3, 2017	55.02	55.33	54.62	55.03
6220	NYSE	SON	Thu, Feb 2, 2017	55.13	55.13	54.53	54.91
6219	NYSE	SON	Wed, Feb 1, 2017	55.18	55.58	54.64	55.03
6218	NYSE	SON	Tue, Jan 31, 2017	54.82	55.07	54.37	54.95
6217	NYSE	SON	Mon, Jan 30, 2017	54.66	54.81	54.22	54.81
6216	NYSE	SON	Fri, Jan 27, 2017	55.10	55.10	54.60	54.99
6215	NYSE	SON	Thu, Jan 26, 2017	55.17	55.25	54.48	54.93
6214	NYSE	SON	Wed, Jan 25, 2017	54.90	55.55	54.80	55.20
6213	NYSE	SON	Tue, Jan 24, 2017	54.26	54.66	53.99	54.58
6212	NYSE	SON	Mon, Jan 23, 2017	53.61	54.01	53.54	53.88
6211	NYSE	SON	Fri, Jan 20, 2017	53.89	54.10	53.57	53.69
6210	NYSE	SON	Thu, Jan 19, 2017	54.03	54.19	53.29	53.48
6209	NYSE	SON	Wed, Jan 18, 2017	54.12	54.18	53.70	53.83
6208	NYSE	SON	Tue, Jan 17, 2017	54.31	54.41	53.85	54.01
6207	NYSE	SON	Fri, Jan 13, 2017	54.69	54.91	54.25	54.53
6206	NYSE	SON	Thu, Jan 12, 2017	54.32	54.49	53.79	54.42
6205	NYSE	SON	Wed, Jan 11, 2017	54.27	54.73	54.05	54.66
6204	NYSE	SON	Tue, Jan 10, 2017	53.64	54.44	53.55	54.17
6203	NYSE	SON	Mon, Jan 9, 2017	53.88	54.14	53.56	53.87
6202	NYSE	SON	Fri, Jan 6, 2017	53.70	54.17	53.56	54.00
6201	NYSE	SON	Thu, Jan 5, 2017	54.13	54.50	53.33	53.73
6200	NYSE	SON	Wed, Jan 4, 2017	53.43	54.50	53.43	54.21
6199	NYSE	SON	Tue, Jan 3, 2017	52.89	53.39	52.65	53.33
6198	NYSE	SON	Fri, Dec 30, 2016	53.38	53.45	52.59	52.70
6197	NYSE	SON	Thu, Dec 29, 2016	53.38	53.53	53.03	53.35
6196	NYSE	SON	Wed, Dec 28, 2016	53.91	54.02	53.20	53.33
6195	NYSE	SON	Tue, Dec 27, 2016	53.57	53.98	53.56	53.81
6194	NYSE	SON	Fri, Dec 23, 2016	53.16	53.61	53.16	53.56
6193	NYSE	SON	Thu, Dec 22, 2016	53.46	53.46	52.93	53.24
6192	NYSE	SON	Wed, Dec 21, 2016	53.89	54.11	53.47	53.47
6191	NYSE	SON	Tue, Dec 20, 2016	54.02	54.16	53.75	53.88
6190	NYSE	SON	Mon, Dec 19, 2016	53.78	54.15	53.75	54.09
6189	NYSE	SON	Fri, Dec 16, 2016	53.38	54.08	53.31	53.96
6188	NYSE	SON	Thu, Dec 15, 2016	53.23	53.61	52.80	53.37
6187	NYSE	SON	Wed, Dec 14, 2016	53.49	53.94	53.03	53.09
6186	NYSE	SON	Tue, Dec 13, 2016	53.95	54.20	53.36	53.45
6185	NYSE	SON	Mon, Dec 12, 2016	54.04	54.61	53.76	53.86
6184	NYSE	SON	Fri, Dec 9, 2016	54.21	54.30	53.53	54.01
6183	NYSE	SON	Thu, Dec 8, 2016	53.74	54.84	53.52	54.77
6182	NYSE	SON	Wed, Dec 7, 2016	52.76	53.60	52.76	53.56
6181	NYSE	SON	Tue, Dec 6, 2016	53.11	53.14	52.71	52.91
6180	NYSE	SON	Mon, Dec 5, 2016	53.13	53.38	52.82	52.96
6179	NYSE	SON	Fri, Dec 2, 2016	53.00	53.16	52.07	52.85
6178	NYSE	SON	Thu, Dec 1, 2016	54.35	54.47	53.48	53.77
6177	NYSE	SON	Wed, Nov 30, 2016	55.35	55.47	54.12	54.13
6176	NYSE	SON	Tue, Nov 29, 2016	54.50	55.31	54.41	55.25
6175	NYSE	SON	Mon, Nov 28, 2016	54.38	54.93	54.38	54.57
6174	NYSE	SON	Fri, Nov 25, 2016	54.58	54.68	54.29	54.56
6173	NYSE	SON	Wed, Nov 23, 2016	54.17	54.78	54.17	54.60
6172	NYSE	SON	Tue, Nov 22, 2016	54.27	54.39	53.84	54.33
6171	NYSE	SON	Mon, Nov 21, 2016	53.70	54.16	53.50	54.16
6170	NYSE	SON	Fri, Nov 18, 2016	53.41	53.80	53.36	53.72
6169	NYSE	SON	Thu, Nov 17, 2016	53.04	53.50	52.93	53.41
6168	NYSE	SON	Wed, Nov 16, 2016	53.15	53.39	52.82	52.96
6167	NYSE	SON	Tue, Nov 15, 2016	53.01	53.20	52.55	53.18
6166	NYSE	SON	Mon, Nov 14, 2016	51.88	53.01	51.84	52.85
6165	NYSE	SON	Fri, Nov 11, 2016	51.04	51.77	50.94	51.72
6164	NYSE	SON	Thu, Nov 10, 2016	51.43	51.72	51.16	51.24
6163	NYSE	SON	Wed, Nov 9, 2016	50.39	51.44	49.84	51.20
6162	NYSE	SON	Tue, Nov 8, 2016	50.07	50.94	50.06	50.80
6161	NYSE	SON	Mon, Nov 7, 2016	50.66	50.71	50.33	50.18
6160	NYSE	SON	Fri, Nov 4, 2016	50.10	50.44	49.92	49.92
6159	NYSE	SON	Thu, Nov 3, 2016	49.98	50.41	49.86	49.98
6158	NYSE	SON	Wed, Nov 2, 2016	49.72	50.31	49.50	49.86
6157	NYSE	SON	Tue, Nov 1, 2016	50.51	50.65	49.54	49.76
6156	NYSE	SON	Mon, Oct 31, 2016	50.01	50.45	49.78	50.29
6155	NYSE	SON	Fri, Oct 28, 2016	50.15	50.64	49.63	49.82
6154	NYSE	SON	Thu, Oct 27, 2016	50.30	50.37	49.52	50.17
6153	NYSE	SON	Wed, Oct 26, 2016	49.65	50.48	49.50	50.00
6152	NYSE	SON	Tue, Oct 25, 2016	50.48	50.48	49.91	49.95
6151	NYSE	SON	Mon, Oct 24, 2016	52.25	52.25	50.54	50.57
6150	NYSE	SON	Fri, Oct 21, 2016	50.74	51.34	50.64	50.90
6149	NYSE	SON	Thu, Oct 20, 2016	50.10	51.93	50.04	51.05
6148	NYSE	SON	Wed, Oct 19, 2016	50.60	51.27	50.37	51.08
6147	NYSE	SON	Tue, Oct 18, 2016	51.02	51.14	50.49	50.60
6146	NYSE	SON	Mon, Oct 17, 2016	50.41	50.86	50.41	50.57
6145	NYSE	SON	Fri, Oct 14, 2016	50.34	50.99	50.13	50.43
6144	NYSE	SON	Thu, Oct 13, 2016	49.87	50.34	49.54	50.09
6143	NYSE	SON	Wed, Oct 12, 2016	49.88	50.44	49.88	50.40
6142	NYSE	SON	Tue, Oct 11, 2016	50.36	50.37	49.74	49.91
6141	NYSE	SON	Mon, Oct 10, 2016	51.10	51.23	50.53	50.65
6140	NYSE	SON	Fri, Oct 7, 2016	51.27	51.27	50.48	50.72
6139	NYSE	SON	Thu, Oct 6, 2016	50.72	51.35	50.71	51.32
6138	NYSE	SON	Wed, Oct 5, 2016	50.68	51.04	50.59	50.93
6137	NYSE	SON	Tue, Oct 4, 2016	50.93	51.33	50.26	50.50
6136	NYSE	SON	Mon, Oct 3, 2016	51.95	52.07	50.80	50.87
6135	NYSE	SON	Fri, Sep 30, 2016	52.74	53.02	52.47	52.83
6134	NYSE	SON	Thu, Sep 29, 2016	53.29	53.31	52.35	52.49
6133	NYSE	SON	Wed, Sep 28, 2016	52.90	53.34	52.60	53.28
6132	NYSE	SON	Tue, Sep 27, 2016	52.58	52.94	52.44	52.81
6131	NYSE	SON	Mon, Sep 26, 2016	52.66	52.93	52.49	52.52
6130	NYSE	SON	Fri, Sep 23, 2016	53.23	53.48	52.71	52.89
6129	NYSE	SON	Thu, Sep 22, 2016	53.49	53.57	53.11	53.50
6128	NYSE	SON	Wed, Sep 21, 2016	52.56	53.07	52.25	53.04
6127	NYSE	SON	Tue, Sep 20, 2016	52.69	52.85	52.25	52.27
6126	NYSE	SON	Mon, Sep 19, 2016	52.30	52.78	52.04	52.25
6125	NYSE	SON	Fri, Sep 16, 2016	51.92	52.20	51.72	51.88
6124	NYSE	SON	Thu, Sep 15, 2016	51.18	52.27	50.95	52.21
6123	NYSE	SON	Wed, Sep 14, 2016	51.20	51.43	50.75	51.13
6122	NYSE	SON	Tue, Sep 13, 2016	51.29	51.64	50.71	51.23
6121	NYSE	SON	Mon, Sep 12, 2016	50.78	51.83	50.68	51.75
6120	NYSE	SON	Fri, Sep 9, 2016	51.89	52.16	51.05	51.10
6119	NYSE	SON	Thu, Sep 8, 2016	52.66	52.79	52.37	52.38
6118	NYSE	SON	Wed, Sep 7, 2016	52.78	53.16	52.53	52.87
6117	NYSE	SON	Tue, Sep 6, 2016	52.79	52.98	52.33	52.98
6116	NYSE	SON	Fri, Sep 2, 2016	52.14	52.65	51.94	52.61
6115	NYSE	SON	Thu, Sep 1, 2016	51.65	51.88	51.34	51.80
6114	NYSE	SON	Wed, Aug 31, 2016	51.64	51.69	51.32	51.54
6113	NYSE	SON	Tue, Aug 30, 2016	51.72	51.93	51.52	51.70
6112	NYSE	SON	Mon, Aug 29, 2016	51.63	51.83	51.52	51.65
6111	NYSE	SON	Fri, Aug 26, 2016	51.98	52.27	51.34	51.47
6110	NYSE	SON	Thu, Aug 25, 2016	51.27	51.91	50.99	51.76
6109	NYSE	SON	Wed, Aug 24, 2016	51.69	51.84	51.21	51.34
6108	NYSE	SON	Tue, Aug 23, 2016	51.83	52.00	51.67	51.70
6107	NYSE	SON	Mon, Aug 22, 2016	51.64	51.66	51.31	51.54
6106	NYSE	SON	Fri, Aug 19, 2016	51.56	51.91	51.25	51.87
6105	NYSE	SON	Thu, Aug 18, 2016	51.23	51.79	51.20	51.79
6104	NYSE	SON	Wed, Aug 17, 2016	50.61	51.26	50.58	51.22
6103	NYSE	SON	Tue, Aug 16, 2016	50.73	50.95	50.60	50.61
6102	NYSE	SON	Mon, Aug 15, 2016	50.98	51.33	50.83	50.86
6101	NYSE	SON	Fri, Aug 12, 2016	51.21	51.37	50.82	50.94
6100	NYSE	SON	Thu, Aug 11, 2016	51.69	51.89	51.28	51.39
6099	NYSE	SON	Wed, Aug 10, 2016	51.22	51.58	51.02	51.57
6098	NYSE	SON	Tue, Aug 9, 2016	51.24	51.71	51.20	51.15
6097	NYSE	SON	Mon, Aug 8, 2016	51.34	51.46	51.13	51.24
6096	NYSE	SON	Fri, Aug 5, 2016	51.30	51.69	51.21	51.37
6095	NYSE	SON	Thu, Aug 4, 2016	50.87	51.31	50.84	50.98
6094	NYSE	SON	Wed, Aug 3, 2016	50.62	50.87	50.46	50.77
6093	NYSE	SON	Tue, Aug 2, 2016	50.75	50.75	50.35	50.61
6092	NYSE	SON	Mon, Aug 1, 2016	51.01	51.14	50.58	50.73
6091	NYSE	SON	Fri, Jul 29, 2016	50.95	51.12	50.41	50.93
6090	NYSE	SON	Thu, Jul 28, 2016	51.35	51.35	50.70	51.05
6089	NYSE	SON	Wed, Jul 27, 2016	51.90	51.91	51.21	51.37
6088	NYSE	SON	Tue, Jul 26, 2016	51.39	51.91	51.38	51.84
6087	NYSE	SON	Mon, Jul 25, 2016	51.29	51.44	51.06	51.25
6086	NYSE	SON	Fri, Jul 22, 2016	51.00	51.69	50.69	51.45
6085	NYSE	SON	Thu, Jul 21, 2016	50.75	52.00	50.75	51.38
6084	NYSE	SON	Wed, Jul 20, 2016	51.10	51.10	50.59	50.94
6083	NYSE	SON	Tue, Jul 19, 2016	51.23	51.32	50.76	50.96
6082	NYSE	SON	Mon, Jul 18, 2016	51.38	51.54	50.85	51.18
6081	NYSE	SON	Fri, Jul 15, 2016	51.50	52.00	51.42	51.45
6080	NYSE	SON	Thu, Jul 14, 2016	51.99	51.99	51.25	51.46
6079	NYSE	SON	Wed, Jul 13, 2016	51.97	51.97	51.21	51.51
6078	NYSE	SON	Tue, Jul 12, 2016	51.29	51.72	51.24	51.59
6077	NYSE	SON	Mon, Jul 11, 2016	50.92	51.21	50.64	51.09
6076	NYSE	SON	Fri, Jul 8, 2016	50.49	50.88	50.21	50.83
6075	NYSE	SON	Thu, Jul 7, 2016	49.91	50.70	49.65	49.98
6074	NYSE	SON	Wed, Jul 6, 2016	49.31	49.97	49.12	49.92
6073	NYSE	SON	Tue, Jul 5, 2016	49.89	49.93	49.10	49.42
6072	NYSE	SON	Fri, Jul 1, 2016	49.52	50.13	49.31	50.12
6071	NYSE	SON	Thu, Jun 30, 2016	47.99	49.67	47.81	49.66
6070	NYSE	SON	Wed, Jun 29, 2016	47.40	47.83	47.12	47.75
6069	NYSE	SON	Tue, Jun 28, 2016	46.18	46.87	45.85	46.87
6068	NYSE	SON	Mon, Jun 27, 2016	46.48	46.54	45.67	45.96
6067	NYSE	SON	Fri, Jun 24, 2016	47.41	47.91	46.74	46.84
6066	NYSE	SON	Thu, Jun 23, 2016	48.60	48.84	48.43	48.80
6065	NYSE	SON	Wed, Jun 22, 2016	47.93	48.18	47.88	47.96
6064	NYSE	SON	Tue, Jun 21, 2016	48.22	48.29	47.84	47.84
6063	NYSE	SON	Mon, Jun 20, 2016	48.43	48.50	48.09	48.21
6062	NYSE	SON	Fri, Jun 17, 2016	47.31	47.64	46.92	47.58
6061	NYSE	SON	Thu, Jun 16, 2016	46.94	47.61	46.62	47.49
6060	NYSE	SON	Wed, Jun 15, 2016	47.30	47.47	46.97	47.05
6059	NYSE	SON	Tue, Jun 14, 2016	46.77	47.21	46.74	47.08
6058	NYSE	SON	Mon, Jun 13, 2016	47.69	47.72	46.87	46.95
6057	NYSE	SON	Fri, Jun 10, 2016	47.93	48.25	47.62	47.93
6056	NYSE	SON	Thu, Jun 9, 2016	48.34	48.47	48.02	48.37
6055	NYSE	SON	Wed, Jun 8, 2016	48.25	48.62	48.18	48.57
6054	NYSE	SON	Tue, Jun 7, 2016	48.27	48.46	47.91	48.29
6053	NYSE	SON	Mon, Jun 6, 2016	47.83	48.11	47.63	47.87
6052	NYSE	SON	Fri, Jun 3, 2016	47.70	47.89	47.39	47.74
6051	NYSE	SON	Thu, Jun 2, 2016	47.45	47.74	47.15	47.72
6050	NYSE	SON	Wed, Jun 1, 2016	47.43	47.69	47.20	47.65
6049	NYSE	SON	Tue, May 31, 2016	47.80	48.02	47.54	47.67
6048	NYSE	SON	Fri, May 27, 2016	47.35	47.86	47.06	47.84
6047	NYSE	SON	Thu, May 26, 2016	47.20	47.45	47.01	47.29
6046	NYSE	SON	Wed, May 25, 2016	46.88	47.43	46.88	47.16
6045	NYSE	SON	Tue, May 24, 2016	46.42	46.90	46.42	46.79
6044	NYSE	SON	Mon, May 23, 2016	46.35	46.76	46.15	46.18
6043	NYSE	SON	Fri, May 20, 2016	46.00	46.54	45.99	46.32
6042	NYSE	SON	Thu, May 19, 2016	45.40	45.96	45.02	45.95
6041	NYSE	SON	Wed, May 18, 2016	45.95	46.43	45.46	45.56
6040	NYSE	SON	Tue, May 17, 2016	46.69	46.89	45.55	46.00
6039	NYSE	SON	Mon, May 16, 2016	46.25	47.03	46.25	46.86
6038	NYSE	SON	Fri, May 13, 2016	47.07	47.07	46.10	46.28
6037	NYSE	SON	Thu, May 12, 2016	47.08	47.52	47.08	47.28
6036	NYSE	SON	Wed, May 11, 2016	47.09	47.38	46.71	46.79
6035	NYSE	SON	Tue, May 10, 2016	47.07	47.43	46.96	47.43
6034	NYSE	SON	Mon, May 9, 2016	46.93	47.26	46.84	47.00
6033	NYSE	SON	Fri, May 6, 2016	46.77	47.04	46.58	46.89
6032	NYSE	SON	Thu, May 5, 2016	46.85	47.04	46.60	46.79
6031	NYSE	SON	Wed, May 4, 2016	46.84	47.06	46.51	46.82
6030	NYSE	SON	Tue, May 3, 2016	47.35	47.55	46.64	47.09
6029	NYSE	SON	Mon, May 2, 2016	47.07	47.85	46.79	47.82
6028	NYSE	SON	Fri, Apr 29, 2016	47.26	47.38	46.61	46.89
6027	NYSE	SON	Thu, Apr 28, 2016	47.72	47.95	47.20	47.38
6026	NYSE	SON	Wed, Apr 27, 2016	47.97	48.33	47.60	48.16
6025	NYSE	SON	Tue, Apr 26, 2016	47.45	47.89	47.16	47.87
6024	NYSE	SON	Mon, Apr 25, 2016	47.35	47.35	46.95	47.12
6023	NYSE	SON	Fri, Apr 22, 2016	46.65	47.64	46.46	47.47
6022	NYSE	SON	Thu, Apr 21, 2016	48.10	48.69	46.20	46.46
6021	NYSE	SON	Wed, Apr 20, 2016	49.01	49.35	48.79	49.09
6020	NYSE	SON	Tue, Apr 19, 2016	48.75	49.07	48.46	48.80
6019	NYSE	SON	Mon, Apr 18, 2016	48.27	48.65	48.24	48.51
6018	NYSE	SON	Fri, Apr 15, 2016	47.80	48.32	47.61	48.28
6017	NYSE	SON	Thu, Apr 14, 2016	47.98	48.03	47.68	47.79
6016	NYSE	SON	Wed, Apr 13, 2016	47.93	47.96	47.55	47.93
6015	NYSE	SON	Tue, Apr 12, 2016	47.38	47.69	47.21	47.63
6014	NYSE	SON	Mon, Apr 11, 2016	47.37	47.76	46.92	47.18
6013	NYSE	SON	Fri, Apr 8, 2016	47.95	48.29	47.70	47.95
6012	NYSE	SON	Thu, Apr 7, 2016	47.74	47.99	47.42	47.64
6011	NYSE	SON	Wed, Apr 6, 2016	47.56	47.93	47.37	47.92
6010	NYSE	SON	Tue, Apr 5, 2016	48.25	48.25	48.25	47.58
6009	NYSE	SON	Mon, Apr 4, 2016	48.49	48.83	48.19	48.25
6008	NYSE	SON	Fri, Apr 1, 2016	48.13	48.52	48.04	48.44
6007	NYSE	SON	Thu, Mar 31, 2016	48.77	48.86	48.37	48.57
6006	NYSE	SON	Wed, Mar 30, 2016	48.99	48.99	48.42	48.70
6005	NYSE	SON	Tue, Mar 29, 2016	48.01	48.90	47.75	48.87
6004	NYSE	SON	Mon, Mar 28, 2016	48.02	48.27	47.84	48.09
6003	NYSE	SON	Thu, Mar 24, 2016	48.13	48.13	48.13	47.91
6002	NYSE	SON	Wed, Mar 23, 2016	48.14	48.63	47.92	48.13
6001	NYSE	SON	Tue, Mar 22, 2016	48.48	48.54	48.08	48.35
6000	NYSE	SON	Mon, Mar 21, 2016	48.10	49.00	48.01	48.70
5999	NYSE	SON	Fri, Mar 18, 2016	48.24	48.71	47.75	48.21
5998	NYSE	SON	Thu, Mar 17, 2016	48.06	49.08	48.06	48.89
5997	NYSE	SON	Wed, Mar 16, 2016	46.82	48.16	46.76	48.01
5996	NYSE	SON	Tue, Mar 15, 2016	46.67	46.67	46.67	46.98
5995	NYSE	SON	Mon, Mar 14, 2016	46.73	46.94	46.46	46.67
5994	NYSE	SON	Fri, Mar 11, 2016	46.06	46.06	46.06	46.87
5993	NYSE	SON	Thu, Mar 10, 2016	46.00	46.32	45.70	46.06
5992	NYSE	SON	Wed, Mar 9, 2016	45.36	45.36	45.36	45.96
5991	NYSE	SON	Tue, Mar 8, 2016	45.45	45.61	45.15	45.36
5990	NYSE	SON	Mon, Mar 7, 2016	45.56	45.76	45.13	45.65
5989	NYSE	SON	Fri, Mar 4, 2016	44.96	44.96	44.96	45.63
5988	NYSE	SON	Thu, Mar 3, 2016	44.49	44.49	44.49	44.96
5987	NYSE	SON	Wed, Mar 2, 2016	43.99	44.57	43.94	44.49
5986	NYSE	SON	Tue, Mar 1, 2016	43.70	43.70	43.70	44.17
5985	NYSE	SON	Mon, Feb 29, 2016	43.50	44.08	43.31	43.70
5984	NYSE	SON	Fri, Feb 26, 2016	43.50	43.52	43.11	43.47
5983	NYSE	SON	Thu, Feb 25, 2016	42.97	43.25	42.60	43.21
5982	NYSE	SON	Wed, Feb 24, 2016	42.07	42.89	41.85	42.86
5981	NYSE	SON	Tue, Feb 23, 2016	42.24	42.58	41.98	42.36
5980	NYSE	SON	Mon, Feb 22, 2016	42.55	42.78	42.02	42.38
5979	NYSE	SON	Fri, Feb 19, 2016	42.20	42.64	41.83	42.56
5978	NYSE	SON	Thu, Feb 18, 2016	42.30	42.50	42.09	42.24
5977	NYSE	SON	Wed, Feb 17, 2016	41.62	42.74	41.56	42.33
5976	NYSE	SON	Tue, Feb 16, 2016	41.22	41.65	40.93	41.41
5975	NYSE	SON	Fri, Feb 12, 2016	40.71	41.66	40.39	40.82
5974	NYSE	SON	Thu, Feb 11, 2016	40.85	41.68	39.53	40.33
5973	NYSE	SON	Wed, Feb 10, 2016	40.28	40.87	40.13	40.41
5972	NYSE	SON	Tue, Feb 9, 2016	39.45	40.54	39.43	40.25
5971	NYSE	SON	Mon, Feb 8, 2016	39.72	40.19	39.41	40.08
5970	NYSE	SON	Fri, Feb 5, 2016	40.29	40.63	39.98	40.21
5969	NYSE	SON	Thu, Feb 4, 2016	39.68	40.61	39.68	40.29
5968	NYSE	SON	Wed, Feb 3, 2016	39.42	39.87	38.88	39.81
5967	NYSE	SON	Tue, Feb 2, 2016	38.81	39.28	38.51	38.99
5966	NYSE	SON	Mon, Feb 1, 2016	39.17	39.43	38.72	39.25
5965	NYSE	SON	Fri, Jan 29, 2016	38.09	39.51	37.99	39.51
5964	NYSE	SON	Thu, Jan 28, 2016	38.19	38.34	37.68	37.87
5963	NYSE	SON	Wed, Jan 27, 2016	37.74	38.44	37.65	37.88
5962	NYSE	SON	Tue, Jan 26, 2016	37.33	38.19	37.29	37.94
5961	NYSE	SON	Mon, Jan 25, 2016	38.12	38.37	36.80	37.01
5960	NYSE	SON	Fri, Jan 22, 2016	37.68	38.67	37.40	38.53
5959	NYSE	SON	Thu, Jan 21, 2016	37.69	38.00	37.12	37.13
5958	NYSE	SON	Wed, Jan 20, 2016	37.65	38.28	36.56	37.70
5957	NYSE	SON	Tue, Jan 19, 2016	38.50	38.50	37.66	38.13
5956	NYSE	SON	Fri, Jan 15, 2016	37.49	38.44	37.41	38.18
5955	NYSE	SON	Thu, Jan 14, 2016	38.13	38.50	37.77	38.26
5954	NYSE	SON	Wed, Jan 13, 2016	38.91	39.30	37.97	38.04
5953	NYSE	SON	Tue, Jan 12, 2016	39.10	39.24	38.41	38.83
5952	NYSE	SON	Mon, Jan 11, 2016	38.81	39.13	38.53	38.82
5951	NYSE	SON	Fri, Jan 8, 2016	39.31	39.51	38.62	38.69
5950	NYSE	SON	Thu, Jan 7, 2016	38.99	39.63	38.90	39.05
5949	NYSE	SON	Wed, Jan 6, 2016	39.73	39.88	39.35	39.73
5948	NYSE	SON	Tue, Jan 5, 2016	40.23	40.35	39.79	40.17
5947	NYSE	SON	Mon, Jan 4, 2016	40.25	40.34	39.42	40.25
5946	NYSE	SON	Thu, Dec 31, 2015	41.44	41.61	40.87	40.87
5945	NYSE	SON	Wed, Dec 30, 2015	41.80	42.10	41.57	41.64
5944	NYSE	SON	Tue, Dec 29, 2015	41.85	42.03	41.63	41.82
5943	NYSE	SON	Mon, Dec 28, 2015	41.44	41.65	41.15	41.56
5942	NYSE	SON	Thu, Dec 24, 2015	41.32	41.78	41.24	41.63
5941	NYSE	SON	Wed, Dec 23, 2015	40.55	41.43	40.42	41.39
5940	NYSE	SON	Tue, Dec 22, 2015	40.04	40.46	39.90	40.37
5939	NYSE	SON	Mon, Dec 21, 2015	39.75	40.00	39.41	39.97
5938	NYSE	SON	Fri, Dec 18, 2015	40.63	40.68	39.40	39.42
5937	NYSE	SON	Thu, Dec 17, 2015	41.73	41.78	40.60	40.63
5936	NYSE	SON	Wed, Dec 16, 2015	42.01	42.26	41.36	41.77
5935	NYSE	SON	Tue, Dec 15, 2015	41.47	41.83	41.41	41.76
5934	NYSE	SON	Mon, Dec 14, 2015	41.75	41.99	41.04	41.17
5933	NYSE	SON	Fri, Dec 11, 2015	41.22	41.87	41.06	41.69
5932	NYSE	SON	Thu, Dec 10, 2015	41.59	42.20	41.55	41.73
5931	NYSE	SON	Wed, Dec 9, 2015	41.20	41.97	41.20	41.46
5930	NYSE	SON	Tue, Dec 8, 2015	41.23	41.66	41.04	41.42
5929	NYSE	SON	Mon, Dec 7, 2015	41.46	41.87	40.12	41.63
5928	NYSE	SON	Fri, Dec 4, 2015	42.58	43.03	42.38	42.93
5927	NYSE	SON	Thu, Dec 3, 2015	42.73	43.25	42.35	42.65
5926	NYSE	SON	Wed, Dec 2, 2015	43.86	43.88	42.29	42.47
5925	NYSE	SON	Tue, Dec 1, 2015	43.91	44.56	43.63	44.25
5924	NYSE	SON	Mon, Nov 30, 2015	44.00	44.33	43.81	43.82
5923	NYSE	SON	Fri, Nov 27, 2015	43.73	44.08	43.47	43.93
5922	NYSE	SON	Wed, Nov 25, 2015	43.72	43.92	43.42	43.67
5921	NYSE	SON	Tue, Nov 24, 2015	43.17	43.92	42.92	43.73
5920	NYSE	SON	Mon, Nov 23, 2015	43.25	43.57	42.89	43.46
5919	NYSE	SON	Fri, Nov 20, 2015	42.16	42.64	41.99	42.54
5918	NYSE	SON	Thu, Nov 19, 2015	41.36	42.11	41.11	41.99
5917	NYSE	SON	Wed, Nov 18, 2015	40.43	41.35	40.33	41.33
5916	NYSE	SON	Tue, Nov 17, 2015	40.69	41.00	40.14	40.26
5915	NYSE	SON	Mon, Nov 16, 2015	40.70	40.94	40.29	40.53
5914	NYSE	SON	Fri, Nov 13, 2015	40.54	41.12	40.36	40.85
5913	NYSE	SON	Thu, Nov 12, 2015	41.55	41.72	40.60	40.63
5912	NYSE	SON	Wed, Nov 11, 2015	41.85	42.07	41.69	41.89
5911	NYSE	SON	Tue, Nov 10, 2015	41.54	41.91	41.01	41.79
5910	NYSE	SON	Mon, Nov 9, 2015	42.28	42.30	41.56	41.96
5909	NYSE	SON	Fri, Nov 6, 2015	42.24	42.36	41.85	42.35
5908	NYSE	SON	Thu, Nov 5, 2015	42.20	42.61	41.75	42.30
5907	NYSE	SON	Wed, Nov 4, 2015	42.61	42.61	41.92	42.14
5906	NYSE	SON	Tue, Nov 3, 2015	43.08	43.11	42.37	42.44
5905	NYSE	SON	Mon, Nov 2, 2015	42.67	43.40	42.45	43.22
5904	NYSE	SON	Fri, Oct 30, 2015	42.72	42.92	42.43	42.69
5903	NYSE	SON	Thu, Oct 29, 2015	41.90	42.65	41.90	42.60
5902	NYSE	SON	Wed, Oct 28, 2015	41.52	42.42	41.50	42.12
5901	NYSE	SON	Tue, Oct 27, 2015	41.16	41.42	40.70	41.36
5900	NYSE	SON	Mon, Oct 26, 2015	41.23	41.46	41.09	41.40
5899	NYSE	SON	Fri, Oct 23, 2015	42.40	42.40	41.25	41.36
5898	NYSE	SON	Thu, Oct 22, 2015	41.94	42.26	40.73	42.20
5897	NYSE	SON	Wed, Oct 21, 2015	41.99	42.23	41.64	41.81
5896	NYSE	SON	Tue, Oct 20, 2015	41.13	42.02	41.13	41.95
5895	NYSE	SON	Mon, Oct 19, 2015	41.07	41.31	40.91	41.19
5894	NYSE	SON	Fri, Oct 16, 2015	41.17	41.30	40.92	41.20
5893	NYSE	SON	Thu, Oct 15, 2015	41.20	41.30	40.57	41.17
5892	NYSE	SON	Wed, Oct 14, 2015	41.16	41.41	40.97	41.01
5891	NYSE	SON	Tue, Oct 13, 2015	41.41	41.76	41.07	41.09
5890	NYSE	SON	Mon, Oct 12, 2015	41.40	41.70	40.98	41.68
5889	NYSE	SON	Fri, Oct 9, 2015	41.30	41.90	41.12	41.44
5888	NYSE	SON	Thu, Oct 8, 2015	40.32	41.18	40.16	41.13
5887	NYSE	SON	Wed, Oct 7, 2015	39.91	40.48	39.87	40.43
5886	NYSE	SON	Tue, Oct 6, 2015	40.27	40.38	39.68	39.75
5885	NYSE	SON	Mon, Oct 5, 2015	39.75	40.35	39.73	40.30
5884	NYSE	SON	Fri, Oct 2, 2015	37.93	39.42	37.77	39.40
5883	NYSE	SON	Thu, Oct 1, 2015	37.88	38.35	37.62	38.20
5882	NYSE	SON	Wed, Sep 30, 2015	37.57	37.86	37.35	37.74
5881	NYSE	SON	Tue, Sep 29, 2015	37.21	37.55	37.01	37.37
5880	NYSE	SON	Mon, Sep 28, 2015	37.65	37.76	37.20	37.26
5879	NYSE	SON	Fri, Sep 25, 2015	38.25	38.25	37.74	37.88
5878	NYSE	SON	Thu, Sep 24, 2015	38.41	38.41	37.57	37.94
5877	NYSE	SON	Wed, Sep 23, 2015	38.93	39.06	38.29	38.76
5876	NYSE	SON	Tue, Sep 22, 2015	39.27	39.61	38.72	38.82
5875	NYSE	SON	Mon, Sep 21, 2015	39.80	40.39	39.64	39.77
5874	NYSE	SON	Fri, Sep 18, 2015	39.85	40.04	39.44	39.54
5873	NYSE	SON	Thu, Sep 17, 2015	40.28	40.79	40.02	40.18
5872	NYSE	SON	Wed, Sep 16, 2015	39.75	40.31	39.49	40.24
5871	NYSE	SON	Tue, Sep 15, 2015	39.64	39.85	39.33	39.75
5870	NYSE	SON	Mon, Sep 14, 2015	39.80	39.89	39.54	39.71
5869	NYSE	SON	Fri, Sep 11, 2015	39.91	39.92	39.22	39.78
5868	NYSE	SON	Thu, Sep 10, 2015	40.15	40.42	39.86	40.03
5867	NYSE	SON	Wed, Sep 9, 2015	40.19	40.27	39.77	40.01
5866	NYSE	SON	Tue, Sep 8, 2015	39.68	39.98	39.38	39.88
5865	NYSE	SON	Fri, Sep 4, 2015	38.35	39.14	38.21	39.03
5864	NYSE	SON	Thu, Sep 3, 2015	38.68	39.15	38.57	38.74
5863	NYSE	SON	Wed, Sep 2, 2015	38.79	38.80	38.13	38.56
5862	NYSE	SON	Tue, Sep 1, 2015	38.59	38.90	38.23	38.36
5861	NYSE	SON	Mon, Aug 31, 2015	39.15	39.46	38.94	39.32
5860	NYSE	SON	Fri, Aug 28, 2015	39.18	39.46	39.13	39.32
5859	NYSE	SON	Thu, Aug 27, 2015	39.11	39.47	38.82	39.34
5858	NYSE	SON	Wed, Aug 26, 2015	38.67	38.86	37.80	38.57
5857	NYSE	SON	Tue, Aug 25, 2015	39.45	39.53	37.96	38.00
5856	NYSE	SON	Mon, Aug 24, 2015	38.56	39.90	37.89	38.60
5855	NYSE	SON	Fri, Aug 21, 2015	40.30	40.55	39.81	40.32
5854	NYSE	SON	Thu, Aug 20, 2015	41.12	41.16	40.61	40.62
5853	NYSE	SON	Wed, Aug 19, 2015	41.58	41.67	41.05	41.40
5852	NYSE	SON	Tue, Aug 18, 2015	41.94	42.05	41.69	41.71
5851	NYSE	SON	Mon, Aug 17, 2015	41.65	42.18	41.38	42.03
5850	NYSE	SON	Fri, Aug 14, 2015	41.11	41.92	40.90	41.78
5849	NYSE	SON	Thu, Aug 13, 2015	41.30	41.47	40.98	41.07
5848	NYSE	SON	Wed, Aug 12, 2015	40.95	41.44	40.68	41.29
5847	NYSE	SON	Tue, Aug 11, 2015	41.50	41.96	41.40	41.66
5846	NYSE	SON	Mon, Aug 10, 2015	41.67	41.99	41.67	41.86
5845	NYSE	SON	Fri, Aug 7, 2015	41.27	41.53	41.18	41.48
5844	NYSE	SON	Thu, Aug 6, 2015	41.46	41.65	41.07	41.32
5843	NYSE	SON	Wed, Aug 5, 2015	41.21	41.62	41.21	41.41
5842	NYSE	SON	Tue, Aug 4, 2015	41.09	41.41	40.90	41.05
5841	NYSE	SON	Mon, Aug 3, 2015	41.23	41.28	40.68	41.07
5840	NYSE	SON	Fri, Jul 31, 2015	41.50	41.55	41.03	41.28
5839	NYSE	SON	Thu, Jul 30, 2015	41.31	41.78	41.05	41.33
5838	NYSE	SON	Wed, Jul 29, 2015	40.97	41.53	40.89	41.37
5837	NYSE	SON	Tue, Jul 28, 2015	40.72	41.10	40.50	40.89
5836	NYSE	SON	Mon, Jul 27, 2015	40.28	40.61	40.13	40.47
5835	NYSE	SON	Fri, Jul 24, 2015	40.63	40.86	40.23	40.41
5834	NYSE	SON	Thu, Jul 23, 2015	41.34	41.34	40.71	40.78
5833	NYSE	SON	Wed, Jul 22, 2015	41.25	41.57	41.11	41.20
5832	NYSE	SON	Tue, Jul 21, 2015	41.40	41.62	41.02	41.14
5831	NYSE	SON	Mon, Jul 20, 2015	41.04	41.85	41.01	41.47
5830	NYSE	SON	Fri, Jul 17, 2015	42.94	43.62	41.42	41.69
5829	NYSE	SON	Thu, Jul 16, 2015	35.04	43.02	34.68	42.96
5828	NYSE	SON	Wed, Jul 15, 2015	44.00	44.05	43.68	43.79
5827	NYSE	SON	Tue, Jul 14, 2015	43.91	44.04	43.72	43.96
5826	NYSE	SON	Mon, Jul 13, 2015	43.54	43.93	43.44	43.85
5825	NYSE	SON	Fri, Jul 10, 2015	42.95	43.34	42.75	43.27
5824	NYSE	SON	Thu, Jul 9, 2015	43.28	43.36	42.58	42.60
5823	NYSE	SON	Wed, Jul 8, 2015	43.02	43.40	42.82	42.93
5822	NYSE	SON	Tue, Jul 7, 2015	43.14	43.42	42.79	43.38
5821	NYSE	SON	Mon, Jul 6, 2015	43.05	43.46	42.81	43.13
5820	NYSE	SON	Thu, Jul 2, 2015	43.52	43.67	43.21	43.35
5819	NYSE	SON	Wed, Jul 1, 2015	43.24	43.60	43.05	43.33
5818	NYSE	SON	Tue, Jun 30, 2015	43.54	43.54	42.77	42.86
5817	NYSE	SON	Mon, Jun 29, 2015	43.87	44.13	43.15	43.17
5816	NYSE	SON	Fri, Jun 26, 2015	44.09	44.29	44.01	44.20
5815	NYSE	SON	Thu, Jun 25, 2015	44.25	44.25	43.96	44.06
5814	NYSE	SON	Wed, Jun 24, 2015	44.77	44.79	44.14	44.16
5813	NYSE	SON	Tue, Jun 23, 2015	45.01	45.42	44.74	44.82
5812	NYSE	SON	Mon, Jun 22, 2015	45.15	45.32	44.74	45.01
5811	NYSE	SON	Fri, Jun 19, 2015	44.75	45.39	44.57	45.03
5810	NYSE	SON	Thu, Jun 18, 2015	44.78	44.95	44.58	44.81
5809	NYSE	SON	Wed, Jun 17, 2015	44.84	44.92	44.36	44.64
5808	NYSE	SON	Tue, Jun 16, 2015	44.45	44.82	44.35	44.69
5807	NYSE	SON	Mon, Jun 15, 2015	44.98	45.01	44.49	44.58
5806	NYSE	SON	Fri, Jun 12, 2015	45.26	45.57	44.90	45.25
5805	NYSE	SON	Thu, Jun 11, 2015	44.79	45.37	44.68	45.36
5804	NYSE	SON	Wed, Jun 10, 2015	44.70	45.03	44.55	44.82
5803	NYSE	SON	Tue, Jun 9, 2015	44.37	44.81	44.17	44.51
5802	NYSE	SON	Mon, Jun 8, 2015	44.32	44.75	44.23	44.34
5801	NYSE	SON	Fri, Jun 5, 2015	44.13	44.39	43.89	44.37
5800	NYSE	SON	Thu, Jun 4, 2015	44.48	44.58	44.09	44.15
5799	NYSE	SON	Wed, Jun 3, 2015	44.73	45.09	44.63	44.75
5798	NYSE	SON	Tue, Jun 2, 2015	44.67	44.80	44.46	44.71
5797	NYSE	SON	Mon, Jun 1, 2015	45.09	45.16	44.51	44.74
5796	NYSE	SON	Fri, May 29, 2015	45.63	45.74	44.83	45.02
5795	NYSE	SON	Thu, May 28, 2015	45.83	45.93	45.59	45.73
5794	NYSE	SON	Wed, May 27, 2015	45.65	46.01	45.56	45.90
5793	NYSE	SON	Tue, May 26, 2015	46.02	46.22	45.59	45.63
5792	NYSE	SON	Fri, May 22, 2015	46.34	46.48	46.03	46.20
5791	NYSE	SON	Thu, May 21, 2015	46.12	46.50	45.99	46.43
5790	NYSE	SON	Wed, May 20, 2015	46.38	46.45	46.15	46.25
5789	NYSE	SON	Tue, May 19, 2015	46.14	46.47	45.97	46.29
5788	NYSE	SON	Mon, May 18, 2015	45.75	46.15	45.52	46.07
5787	NYSE	SON	Fri, May 15, 2015	45.69	45.98	45.59	45.80
5786	NYSE	SON	Thu, May 14, 2015	45.56	45.89	45.32	45.79
5785	NYSE	SON	Wed, May 13, 2015	45.11	45.67	44.82	45.34
5784	NYSE	SON	Tue, May 12, 2015	44.73	45.43	44.31	45.22
5783	NYSE	SON	Mon, May 11, 2015	44.68	45.01	44.67	44.91
5782	NYSE	SON	Fri, May 8, 2015	44.98	45.10	44.70	44.77
5781	NYSE	SON	Thu, May 7, 2015	44.48	44.53	44.26	44.45
5780	NYSE	SON	Wed, May 6, 2015	44.47	44.52	44.01	44.52
5779	NYSE	SON	Tue, May 5, 2015	45.23	45.23	44.15	44.43
5778	NYSE	SON	Mon, May 4, 2015	45.10	45.42	45.04	45.14
5777	NYSE	SON	Fri, May 1, 2015	44.79	45.16	44.79	45.05
5776	NYSE	SON	Thu, Apr 30, 2015	44.54	45.09	44.54	44.69
5775	NYSE	SON	Wed, Apr 29, 2015	44.65	45.10	44.29	44.71
5774	NYSE	SON	Tue, Apr 28, 2015	44.49	44.84	44.25	44.73
5773	NYSE	SON	Mon, Apr 27, 2015	44.90	45.00	44.38	44.51
5772	NYSE	SON	Fri, Apr 24, 2015	44.73	44.89	44.45	44.79
5771	NYSE	SON	Thu, Apr 23, 2015	44.79	44.89	44.45	44.52
5770	NYSE	SON	Wed, Apr 22, 2015	44.41	44.95	44.22	44.88
5769	NYSE	SON	Tue, Apr 21, 2015	44.56	44.64	44.01	44.30
5768	NYSE	SON	Mon, Apr 20, 2015	44.38	44.75	44.29	44.38
5767	NYSE	SON	Fri, Apr 17, 2015	44.35	44.36	43.90	44.30
5766	NYSE	SON	Thu, Apr 16, 2015	46.00	46.00	44.60	44.71
5765	NYSE	SON	Wed, Apr 15, 2015	45.43	45.65	45.35	45.45
5764	NYSE	SON	Tue, Apr 14, 2015	45.72	45.82	45.14	45.41
5763	NYSE	SON	Mon, Apr 13, 2015	45.93	46.05	45.60	45.67
5762	NYSE	SON	Fri, Apr 10, 2015	46.03	46.48	45.89	46.12
5761	NYSE	SON	Thu, Apr 9, 2015	46.15	46.49	45.98	46.07
5760	NYSE	SON	Wed, Apr 8, 2015	45.72	46.45	45.47	46.37
5759	NYSE	SON	Tue, Apr 7, 2015	46.05	46.26	45.77	45.80
5758	NYSE	SON	Mon, Apr 6, 2015	45.36	46.15	45.31	46.08
5757	NYSE	SON	Thu, Apr 2, 2015	45.65	45.84	45.34	45.58
5756	NYSE	SON	Wed, Apr 1, 2015	45.33	45.64	44.88	45.63
5755	NYSE	SON	Tue, Mar 31, 2015	45.76	46.00	45.31	45.46
5754	NYSE	SON	Mon, Mar 30, 2015	45.49	46.21	45.49	46.10
5753	NYSE	SON	Fri, Mar 27, 2015	45.20	45.45	45.00	45.31
5752	NYSE	SON	Thu, Mar 26, 2015	45.74	45.74	45.03	45.27
5751	NYSE	SON	Wed, Mar 25, 2015	45.50	45.83	45.32	45.73
5750	NYSE	SON	Tue, Mar 24, 2015	45.40	45.96	45.05	45.51
5749	NYSE	SON	Mon, Mar 23, 2015	45.40	45.59	44.92	45.29
5748	NYSE	SON	Fri, Mar 20, 2015	45.33	45.68	44.93	45.36
5747	NYSE	SON	Thu, Mar 19, 2015	45.37	45.61	45.16	45.24
5746	NYSE	SON	Wed, Mar 18, 2015	44.88	45.77	44.51	45.51
5745	NYSE	SON	Tue, Mar 17, 2015	44.68	44.96	44.53	44.86
5744	NYSE	SON	Mon, Mar 16, 2015	44.71	44.94	44.50	44.76
5743	NYSE	SON	Fri, Mar 13, 2015	44.63	44.84	44.20	44.47
5742	NYSE	SON	Thu, Mar 12, 2015	44.42	44.70	44.04	44.62
5741	NYSE	SON	Wed, Mar 11, 2015	44.70	44.70	44.08	44.21
5740	NYSE	SON	Tue, Mar 10, 2015	44.75	44.95	44.27	44.59
5739	NYSE	SON	Mon, Mar 9, 2015	45.25	45.54	44.93	45.01
5738	NYSE	SON	Fri, Mar 6, 2015	45.77	45.86	45.11	45.34
5737	NYSE	SON	Thu, Mar 5, 2015	46.45	46.55	45.88	46.02
5736	NYSE	SON	Wed, Mar 4, 2015	46.45	46.45	45.80	46.24
5735	NYSE	SON	Tue, Mar 3, 2015	46.85	46.91	46.41	46.63
5734	NYSE	SON	Mon, Mar 2, 2015	46.76	47.10	46.60	47.03
5733	NYSE	SON	Fri, Feb 27, 2015	47.27	47.27	46.82	46.83
5732	NYSE	SON	Thu, Feb 26, 2015	47.50	47.50	47.04	47.19
5731	NYSE	SON	Wed, Feb 25, 2015	47.10	47.18	46.81	46.99
5730	NYSE	SON	Tue, Feb 24, 2015	47.10	47.24	46.79	47.14
5729	NYSE	SON	Mon, Feb 23, 2015	47.35	47.35	46.38	47.05
5728	NYSE	SON	Fri, Feb 20, 2015	47.00	47.32	46.30	47.25
5727	NYSE	SON	Thu, Feb 19, 2015	47.03	47.26	46.73	46.96
5726	NYSE	SON	Wed, Feb 18, 2015	46.76	47.27	46.58	47.27
5725	NYSE	SON	Tue, Feb 17, 2015	46.66	47.10	46.34	46.95
5724	NYSE	SON	Fri, Feb 13, 2015	46.58	47.42	46.23	46.65
5723	NYSE	SON	Thu, Feb 12, 2015	46.60	47.94	46.31	47.44
5722	NYSE	SON	Wed, Feb 11, 2015	46.39	46.70	46.08	46.16
5721	NYSE	SON	Tue, Feb 10, 2015	46.02	46.50	45.74	46.49
5720	NYSE	SON	Mon, Feb 9, 2015	45.69	45.99	45.45	45.72
5719	NYSE	SON	Fri, Feb 6, 2015	45.67	46.08	45.52	45.82
5718	NYSE	SON	Thu, Feb 5, 2015	45.70	45.96	45.51	45.73
5717	NYSE	SON	Wed, Feb 4, 2015	45.11	45.44	44.99	45.41
5716	NYSE	SON	Tue, Feb 3, 2015	44.64	45.30	44.55	45.27
5715	NYSE	SON	Mon, Feb 2, 2015	44.56	44.65	43.82	44.43
5714	NYSE	SON	Fri, Jan 30, 2015	44.40	44.59	43.92	44.20
5713	NYSE	SON	Thu, Jan 29, 2015	44.20	44.73	44.00	44.66
5712	NYSE	SON	Wed, Jan 28, 2015	44.47	44.81	43.95	44.06
5711	NYSE	SON	Tue, Jan 27, 2015	44.25	44.55	43.82	44.31
5710	NYSE	SON	Mon, Jan 26, 2015	44.67	44.89	44.11	44.87
5709	NYSE	SON	Fri, Jan 23, 2015	45.24	45.24	44.37	44.43
5708	NYSE	SON	Thu, Jan 22, 2015	44.83	45.45	44.42	45.33
5707	NYSE	SON	Wed, Jan 21, 2015	43.91	44.49	43.75	44.48
5706	NYSE	SON	Tue, Jan 20, 2015	44.39	44.54	43.62	44.03
5705	NYSE	SON	Fri, Jan 16, 2015	43.56	44.10	43.46	44.05
5704	NYSE	SON	Thu, Jan 15, 2015	44.59	44.81	43.52	43.70
5703	NYSE	SON	Wed, Jan 14, 2015	44.03	44.69	44.01	44.36
5702	NYSE	SON	Tue, Jan 13, 2015	44.81	45.62	44.16	44.58
5701	NYSE	SON	Mon, Jan 12, 2015	44.07	44.80	43.85	44.53
5700	NYSE	SON	Fri, Jan 9, 2015	44.28	44.46	43.75	44.05
5699	NYSE	SON	Thu, Jan 8, 2015	43.35	44.25	43.31	44.21
5698	NYSE	SON	Wed, Jan 7, 2015	42.97	43.08	42.44	42.58
5697	NYSE	SON	Tue, Jan 6, 2015	43.73	43.75	42.46	42.54
5696	NYSE	SON	Mon, Jan 5, 2015	43.38	43.42	42.53	42.86
5695	NYSE	SON	Fri, Jan 2, 2015	43.79	43.95	43.15	43.47
5694	NYSE	SON	Wed, Dec 31, 2014	44.62	44.62	43.68	43.70
5693	NYSE	SON	Tue, Dec 30, 2014	44.41	44.64	44.35	44.48
5692	NYSE	SON	Mon, Dec 29, 2014	44.38	44.69	44.22	44.50
5691	NYSE	SON	Fri, Dec 26, 2014	44.49	44.61	44.34	44.36
5690	NYSE	SON	Wed, Dec 24, 2014	44.28	44.53	44.16	44.31
5689	NYSE	SON	Tue, Dec 23, 2014	44.47	44.54	44.07	44.45
5688	NYSE	SON	Mon, Dec 22, 2014	44.38	44.45	44.12	44.35
5687	NYSE	SON	Fri, Dec 19, 2014	43.57	44.30	43.57	44.24
5686	NYSE	SON	Thu, Dec 18, 2014	43.85	43.85	43.34	43.72
5685	NYSE	SON	Wed, Dec 17, 2014	42.76	43.23	42.33	43.20
5684	NYSE	SON	Tue, Dec 16, 2014	42.34	42.96	42.15	42.54
5683	NYSE	SON	Mon, Dec 15, 2014	43.11	43.11	42.06	42.43
5682	NYSE	SON	Fri, Dec 12, 2014	43.33	43.43	42.81	42.92
5681	NYSE	SON	Thu, Dec 11, 2014	43.56	43.79	43.38	43.56
5680	NYSE	SON	Wed, Dec 10, 2014	43.42	43.83	42.98	43.38
5679	NYSE	SON	Tue, Dec 9, 2014	42.77	43.42	42.65	43.40
5678	NYSE	SON	Mon, Dec 8, 2014	43.54	43.64	42.78	43.17
5677	NYSE	SON	Fri, Dec 5, 2014	43.53	43.71	43.23	43.33
5676	NYSE	SON	Thu, Dec 4, 2014	43.02	43.53	42.93	43.27
5675	NYSE	SON	Wed, Dec 3, 2014	42.44	43.24	42.25	43.18
5674	NYSE	SON	Tue, Dec 2, 2014	42.10	42.63	42.05	42.32
5673	NYSE	SON	Mon, Dec 1, 2014	42.01	42.28	41.60	42.13
5672	NYSE	SON	Fri, Nov 28, 2014	41.83	42.27	41.74	42.02
5671	NYSE	SON	Wed, Nov 26, 2014	41.82	41.95	41.55	41.82
5670	NYSE	SON	Tue, Nov 25, 2014	41.84	42.08	41.62	41.90
5669	NYSE	SON	Mon, Nov 24, 2014	41.37	41.87	41.37	41.67
5668	NYSE	SON	Fri, Nov 21, 2014	41.61	41.63	41.12	41.28
5667	NYSE	SON	Thu, Nov 20, 2014	40.94	41.31	40.82	41.31
5666	NYSE	SON	Wed, Nov 19, 2014	40.95	41.45	40.65	41.21
5665	NYSE	SON	Tue, Nov 18, 2014	40.92	41.24	40.67	40.94
5664	NYSE	SON	Mon, Nov 17, 2014	40.67	41.00	40.51	40.82
5663	NYSE	SON	Fri, Nov 14, 2014	40.98	41.12	40.63	40.67
5662	NYSE	SON	Thu, Nov 13, 2014	41.11	41.29	41.09	41.14
5661	NYSE	SON	Wed, Nov 12, 2014	40.95	41.18	40.83	41.08
5660	NYSE	SON	Tue, Nov 11, 2014	41.73	41.92	41.36	41.46
5659	NYSE	SON	Mon, Nov 10, 2014	41.29	42.00	41.19	41.79
5658	NYSE	SON	Fri, Nov 7, 2014	41.03	41.29	40.90	41.27
5657	NYSE	SON	Thu, Nov 6, 2014	40.95	41.23	40.72	41.00
5656	NYSE	SON	Wed, Nov 5, 2014	40.64	40.93	40.34	40.88
5655	NYSE	SON	Tue, Nov 4, 2014	39.90	40.61	39.90	40.47
5654	NYSE	SON	Mon, Nov 3, 2014	40.99	41.09	40.41	40.58
5653	NYSE	SON	Fri, Oct 31, 2014	40.59	40.90	40.21	40.87
5652	NYSE	SON	Thu, Oct 30, 2014	39.89	40.54	39.69	40.31
5651	NYSE	SON	Wed, Oct 29, 2014	40.27	40.51	39.81	40.21
5650	NYSE	SON	Tue, Oct 28, 2014	40.28	40.49	39.89	40.34
5649	NYSE	SON	Mon, Oct 27, 2014	40.39	40.39	39.72	40.01
5648	NYSE	SON	Fri, Oct 24, 2014	40.75	40.99	40.43	40.78
5647	NYSE	SON	Thu, Oct 23, 2014	40.34	40.90	40.28	40.57
5646	NYSE	SON	Wed, Oct 22, 2014	41.05	41.35	40.13	40.14
5645	NYSE	SON	Tue, Oct 21, 2014	40.26	40.93	40.14	40.81
5644	NYSE	SON	Mon, Oct 20, 2014	39.06	39.88	38.92	39.86
5643	NYSE	SON	Fri, Oct 17, 2014	38.97	39.49	38.73	39.01
5642	NYSE	SON	Thu, Oct 16, 2014	37.11	38.58	35.64	38.44
5641	NYSE	SON	Wed, Oct 15, 2014	37.14	38.04	36.82	37.73
5640	NYSE	SON	Tue, Oct 14, 2014	37.60	38.10	37.42	37.59
5639	NYSE	SON	Mon, Oct 13, 2014	38.19	38.59	37.53	37.55
5638	NYSE	SON	Fri, Oct 10, 2014	38.98	39.36	38.27	38.29
5637	NYSE	SON	Thu, Oct 9, 2014	39.52	39.71	38.95	39.05
5636	NYSE	SON	Wed, Oct 8, 2014	38.80	39.67	38.68	39.61
5635	NYSE	SON	Tue, Oct 7, 2014	39.44	39.49	38.80	38.80
5634	NYSE	SON	Mon, Oct 6, 2014	39.62	39.77	39.37	39.55
5633	NYSE	SON	Fri, Oct 3, 2014	38.79	39.46	38.79	39.41
5632	NYSE	SON	Thu, Oct 2, 2014	38.59	38.80	38.28	38.63
5631	NYSE	SON	Wed, Oct 1, 2014	39.22	39.35	38.55	38.66
5630	NYSE	SON	Tue, Sep 30, 2014	39.42	39.64	39.26	39.29
5629	NYSE	SON	Mon, Sep 29, 2014	39.00	39.50	38.82	39.47
5628	NYSE	SON	Fri, Sep 26, 2014	39.19	39.49	39.01	39.40
5627	NYSE	SON	Thu, Sep 25, 2014	39.21	39.32	38.95	39.05
5626	NYSE	SON	Wed, Sep 24, 2014	39.30	39.52	39.05	39.31
5625	NYSE	SON	Tue, Sep 23, 2014	39.59	39.80	39.25	39.26
5624	NYSE	SON	Mon, Sep 22, 2014	40.19	40.34	39.52	39.77
5623	NYSE	SON	Fri, Sep 19, 2014	40.44	40.57	40.05	40.19
5622	NYSE	SON	Thu, Sep 18, 2014	40.55	40.66	40.27	40.34
5621	NYSE	SON	Wed, Sep 17, 2014	40.98	41.15	40.36	40.50
5620	NYSE	SON	Tue, Sep 16, 2014	40.97	41.22	40.80	41.07
5619	NYSE	SON	Mon, Sep 15, 2014	40.92	41.40	40.68	41.13
5618	NYSE	SON	Fri, Sep 12, 2014	41.42	41.42	40.67	40.80
5617	NYSE	SON	Thu, Sep 11, 2014	40.85	41.45	40.74	41.41
5616	NYSE	SON	Wed, Sep 10, 2014	41.54	41.62	40.65	40.92
5615	NYSE	SON	Tue, Sep 9, 2014	40.73	41.73	40.51	41.53
5614	NYSE	SON	Mon, Sep 8, 2014	41.11	41.45	40.88	41.01
5613	NYSE	SON	Fri, Sep 5, 2014	40.94	41.38	40.66	41.37
5612	NYSE	SON	Thu, Sep 4, 2014	41.30	41.63	41.13	41.16
5611	NYSE	SON	Wed, Sep 3, 2014	41.28	41.43	41.23	41.34
5610	NYSE	SON	Tue, Sep 2, 2014	41.19	41.55	41.13	41.25
5609	NYSE	SON	Fri, Aug 29, 2014	40.89	41.18	40.72	41.16
5608	NYSE	SON	Thu, Aug 28, 2014	40.70	40.99	40.63	40.86
5607	NYSE	SON	Wed, Aug 27, 2014	40.63	41.01	40.60	40.95
5606	NYSE	SON	Tue, Aug 26, 2014	40.64	40.72	40.42	40.50
5605	NYSE	SON	Mon, Aug 25, 2014	40.64	41.36	40.46	40.47
5604	NYSE	SON	Fri, Aug 22, 2014	40.34	40.51	40.08	40.30
5603	NYSE	SON	Thu, Aug 21, 2014	40.14	40.50	40.00	40.37
5602	NYSE	SON	Wed, Aug 20, 2014	40.01	40.09	39.85	39.98
5601	NYSE	SON	Tue, Aug 19, 2014	40.07	40.27	39.82	40.15
5600	NYSE	SON	Mon, Aug 18, 2014	39.89	39.96	39.65	39.86
5599	NYSE	SON	Fri, Aug 15, 2014	39.50	39.76	39.31	39.66
5598	NYSE	SON	Thu, Aug 14, 2014	39.45	39.67	39.40	39.51
5597	NYSE	SON	Wed, Aug 13, 2014	39.42	39.57	39.10	39.44
5596	NYSE	SON	Tue, Aug 12, 2014	39.44	39.72	39.38	39.58
5595	NYSE	SON	Mon, Aug 11, 2014	39.95	39.99	39.59	39.59
5594	NYSE	SON	Fri, Aug 8, 2014	39.47	39.84	39.22	39.81
5593	NYSE	SON	Thu, Aug 7, 2014	39.69	39.71	39.13	39.30
5592	NYSE	SON	Wed, Aug 6, 2014	39.13	39.63	39.03	39.46
5591	NYSE	SON	Tue, Aug 5, 2014	39.39	39.58	39.13	39.24
5590	NYSE	SON	Mon, Aug 4, 2014	39.31	39.64	38.99	39.62
5589	NYSE	SON	Fri, Aug 1, 2014	38.96	39.35	38.82	39.14
5588	NYSE	SON	Thu, Jul 31, 2014	39.86	39.93	39.13	39.14
5587	NYSE	SON	Wed, Jul 30, 2014	40.33	40.62	39.90	40.06
5586	NYSE	SON	Tue, Jul 29, 2014	41.15	41.21	40.18	40.21
5585	NYSE	SON	Mon, Jul 28, 2014	40.68	41.20	40.64	41.03
5584	NYSE	SON	Fri, Jul 25, 2014	40.63	41.04	40.62	40.72
5583	NYSE	SON	Thu, Jul 24, 2014	41.00	41.61	40.99	41.09
5582	NYSE	SON	Wed, Jul 23, 2014	40.99	41.13	40.73	40.80
5581	NYSE	SON	Tue, Jul 22, 2014	41.69	41.90	41.10	41.12
5580	NYSE	SON	Mon, Jul 21, 2014	41.94	41.94	41.41	41.50
5579	NYSE	SON	Fri, Jul 18, 2014	41.69	42.09	41.57	41.98
5578	NYSE	SON	Thu, Jul 17, 2014	42.35	42.38	41.47	41.61
5577	NYSE	SON	Wed, Jul 16, 2014	43.03	43.25	42.45	42.74
5576	NYSE	SON	Tue, Jul 15, 2014	42.87	43.26	42.65	42.97
5575	NYSE	SON	Mon, Jul 14, 2014	42.97	43.09	42.84	42.97
5574	NYSE	SON	Fri, Jul 11, 2014	42.43	42.75	42.37	42.63
5573	NYSE	SON	Thu, Jul 10, 2014	41.83	42.43	41.45	42.33
5572	NYSE	SON	Wed, Jul 9, 2014	43.15	43.15	42.18	42.47
5571	NYSE	SON	Tue, Jul 8, 2014	42.85	43.24	42.82	43.20
5570	NYSE	SON	Mon, Jul 7, 2014	43.53	43.62	42.90	43.10
5569	NYSE	SON	Thu, Jul 3, 2014	43.79	43.92	43.44	43.55
5568	NYSE	SON	Wed, Jul 2, 2014	44.26	44.26	43.34	43.43
5567	NYSE	SON	Tue, Jul 1, 2014	44.00	44.65	43.93	44.25
5566	NYSE	SON	Mon, Jun 30, 2014	43.60	43.93	43.45	43.93
5565	NYSE	SON	Fri, Jun 27, 2014	43.16	43.74	43.04	43.64
5564	NYSE	SON	Thu, Jun 26, 2014	43.38	43.44	43.06	43.29
5563	NYSE	SON	Wed, Jun 25, 2014	43.27	43.59	43.20	43.40
5562	NYSE	SON	Tue, Jun 24, 2014	43.60	44.00	43.20	43.27
5561	NYSE	SON	Mon, Jun 23, 2014	43.60	43.82	43.52	43.67
5560	NYSE	SON	Fri, Jun 20, 2014	43.80	43.95	43.48	43.63
5559	NYSE	SON	Thu, Jun 19, 2014	43.61	43.83	43.41	43.77
5558	NYSE	SON	Wed, Jun 18, 2014	43.56	43.65	43.24	43.56
5557	NYSE	SON	Tue, Jun 17, 2014	43.22	43.81	42.98	43.49
5556	NYSE	SON	Mon, Jun 16, 2014	43.25	43.61	43.15	43.18
5555	NYSE	SON	Fri, Jun 13, 2014	43.05	43.64	42.73	43.30
5554	NYSE	SON	Thu, Jun 12, 2014	42.68	42.72	42.30	42.37
5553	NYSE	SON	Wed, Jun 11, 2014	42.64	42.83	42.47	42.75
5552	NYSE	SON	Tue, Jun 10, 2014	43.00	43.04	42.64	42.80
5551	NYSE	SON	Mon, Jun 9, 2014	42.86	43.25	42.80	42.97
5550	NYSE	SON	Fri, Jun 6, 2014	42.62	42.87	42.48	42.80
5549	NYSE	SON	Thu, Jun 5, 2014	42.29	42.77	42.24	42.60
5548	NYSE	SON	Wed, Jun 4, 2014	42.16	42.35	42.04	42.33
5547	NYSE	SON	Tue, Jun 3, 2014	41.81	42.37	41.70	42.27
5546	NYSE	SON	Mon, Jun 2, 2014	42.29	42.46	42.05	42.35
5545	NYSE	SON	Fri, May 30, 2014	42.15	42.36	42.11	42.24
5544	NYSE	SON	Thu, May 29, 2014	41.96	42.17	41.76	42.16
5543	NYSE	SON	Wed, May 28, 2014	41.69	42.07	41.50	41.88
5542	NYSE	SON	Tue, May 27, 2014	41.57	41.72	41.38	41.65
5541	NYSE	SON	Fri, May 23, 2014	41.36	41.51	41.23	41.48
5540	NYSE	SON	Thu, May 22, 2014	41.43	41.57	41.19	41.36
5539	NYSE	SON	Wed, May 21, 2014	41.48	41.61	41.34	41.43
5538	NYSE	SON	Tue, May 20, 2014	41.74	41.84	41.12	41.26
5537	NYSE	SON	Mon, May 19, 2014	41.45	42.00	41.21	41.73
5536	NYSE	SON	Fri, May 16, 2014	41.70	41.77	41.32	41.57
5535	NYSE	SON	Thu, May 15, 2014	42.03	42.16	41.21	41.63
5534	NYSE	SON	Wed, May 14, 2014	42.18	42.31	41.83	42.23
5533	NYSE	SON	Tue, May 13, 2014	42.54	42.75	42.46	42.55
5532	NYSE	SON	Mon, May 12, 2014	42.26	42.60	42.10	42.52
5531	NYSE	SON	Fri, May 9, 2014	42.04	42.14	41.75	42.13
5530	NYSE	SON	Thu, May 8, 2014	41.90	42.42	41.78	42.02
5529	NYSE	SON	Wed, May 7, 2014	41.39	41.94	41.32	41.92
5528	NYSE	SON	Tue, May 6, 2014	41.53	41.59	41.22	41.40
5527	NYSE	SON	Mon, May 5, 2014	41.32	41.74	41.11	41.65
5526	NYSE	SON	Fri, May 2, 2014	42.00	42.05	41.57	41.61
5525	NYSE	SON	Thu, May 1, 2014	42.20	42.36	41.88	41.99
5524	NYSE	SON	Wed, Apr 30, 2014	42.10	42.26	41.75	42.08
5523	NYSE	SON	Tue, Apr 29, 2014	42.23	42.35	41.93	42.19
5522	NYSE	SON	Mon, Apr 28, 2014	42.28	42.54	41.77	42.03
5521	NYSE	SON	Fri, Apr 25, 2014	42.23	42.28	41.96	42.09
5520	NYSE	SON	Thu, Apr 24, 2014	42.43	42.43	41.89	42.30
5519	NYSE	SON	Wed, Apr 23, 2014	42.71	42.72	42.18	42.19
5518	NYSE	SON	Tue, Apr 22, 2014	42.27	42.76	41.95	42.75
5517	NYSE	SON	Mon, Apr 21, 2014	42.09	42.25	41.71	42.20
5516	NYSE	SON	Thu, Apr 17, 2014	41.82	42.41	41.39	42.09
5515	NYSE	SON	Wed, Apr 16, 2014	42.00	42.10	41.67	41.90
5514	NYSE	SON	Tue, Apr 15, 2014	41.14	41.80	40.69	41.65
5513	NYSE	SON	Mon, Apr 14, 2014	40.91	41.35	40.67	40.99
5512	NYSE	SON	Fri, Apr 11, 2014	40.87	41.07	40.62	40.67
5511	NYSE	SON	Thu, Apr 10, 2014	41.71	41.92	41.21	41.22
5510	NYSE	SON	Wed, Apr 9, 2014	41.44	41.87	41.44	41.84
5509	NYSE	SON	Tue, Apr 8, 2014	41.37	41.71	41.17	41.37
5508	NYSE	SON	Mon, Apr 7, 2014	41.56	41.76	41.23	41.46
5507	NYSE	SON	Fri, Apr 4, 2014	42.31	42.48	41.48	41.60
5506	NYSE	SON	Thu, Apr 3, 2014	42.10	42.10	41.85	42.00
5505	NYSE	SON	Wed, Apr 2, 2014	41.72	42.21	41.69	41.93
5504	NYSE	SON	Tue, Apr 1, 2014	41.25	41.78	41.01	41.75
5503	NYSE	SON	Mon, Mar 31, 2014	40.50	41.06	40.20	41.02
5502	NYSE	SON	Fri, Mar 28, 2014	40.34	40.61	40.29	40.33
5501	NYSE	SON	Thu, Mar 27, 2014	40.00	40.18	39.63	40.15
5500	NYSE	SON	Wed, Mar 26, 2014	40.80	40.80	40.02	40.03
5499	NYSE	SON	Tue, Mar 25, 2014	40.75	40.94	40.32	40.56
5498	NYSE	SON	Mon, Mar 24, 2014	41.29	41.50	40.38	40.69
5497	NYSE	SON	Fri, Mar 21, 2014	41.08	41.52	40.96	41.14
5496	NYSE	SON	Thu, Mar 20, 2014	40.69	41.11	40.59	41.00
5495	NYSE	SON	Wed, Mar 19, 2014	41.36	41.47	40.73	40.92
5494	NYSE	SON	Tue, Mar 18, 2014	41.35	41.55	41.24	41.47
5493	NYSE	SON	Mon, Mar 17, 2014	40.88	41.39	40.82	41.24
5492	NYSE	SON	Fri, Mar 14, 2014	40.85	41.02	40.70	40.83
5491	NYSE	SON	Thu, Mar 13, 2014	41.44	41.66	40.83	40.94
5490	NYSE	SON	Wed, Mar 12, 2014	41.33	41.63	41.14	41.42
5489	NYSE	SON	Tue, Mar 11, 2014	41.82	41.84	41.37	41.53
5488	NYSE	SON	Mon, Mar 10, 2014	41.95	41.95	41.45	41.68
5487	NYSE	SON	Fri, Mar 7, 2014	42.00	42.16	41.67	41.95
5486	NYSE	SON	Thu, Mar 6, 2014	42.06	42.06	41.76	41.85
5485	NYSE	SON	Wed, Mar 5, 2014	42.04	42.22	41.76	41.92
5484	NYSE	SON	Tue, Mar 4, 2014	42.14	42.44	41.89	42.00
5483	NYSE	SON	Mon, Mar 3, 2014	41.72	41.91	41.34	41.75
5482	NYSE	SON	Fri, Feb 28, 2014	41.60	42.27	41.54	41.98
5481	NYSE	SON	Thu, Feb 27, 2014	41.25	41.65	41.10	41.56
5480	NYSE	SON	Wed, Feb 26, 2014	41.42	41.57	41.15	41.19
5479	NYSE	SON	Tue, Feb 25, 2014	41.24	41.59	41.10	41.31
5478	NYSE	SON	Mon, Feb 24, 2014	41.38	41.65	41.20	41.22
5477	NYSE	SON	Fri, Feb 21, 2014	41.57	42.09	41.50	41.70
5476	NYSE	SON	Thu, Feb 20, 2014	41.52	41.78	41.04	41.38
5475	NYSE	SON	Wed, Feb 19, 2014	41.98	42.24	41.44	41.45
5474	NYSE	SON	Tue, Feb 18, 2014	41.96	42.16	41.88	42.05
5473	NYSE	SON	Fri, Feb 14, 2014	41.93	42.25	41.91	42.05
5472	NYSE	SON	Thu, Feb 13, 2014	41.18	41.98	40.66	41.83
5471	NYSE	SON	Wed, Feb 12, 2014	41.76	41.95	41.47	41.58
5470	NYSE	SON	Tue, Feb 11, 2014	41.60	41.82	41.43	41.70
5469	NYSE	SON	Mon, Feb 10, 2014	41.33	41.67	41.32	41.49
5468	NYSE	SON	Fri, Feb 7, 2014	40.61	41.35	40.61	41.30
5467	NYSE	SON	Thu, Feb 6, 2014	40.37	40.60	40.12	40.56
5466	NYSE	SON	Wed, Feb 5, 2014	39.90	40.42	39.52	40.26
5465	NYSE	SON	Tue, Feb 4, 2014	40.02	40.28	39.57	40.06
5464	NYSE	SON	Mon, Feb 3, 2014	41.33	41.54	39.85	39.90
5463	NYSE	SON	Fri, Jan 31, 2014	41.11	41.65	40.95	41.38
5462	NYSE	SON	Thu, Jan 30, 2014	41.43	41.78	41.19	41.60
5461	NYSE	SON	Wed, Jan 29, 2014	41.22	41.82	40.99	41.09
5460	NYSE	SON	Tue, Jan 28, 2014	41.67	41.93	41.44	41.57
5459	NYSE	SON	Mon, Jan 27, 2014	41.73	41.95	41.32	41.61
5458	NYSE	SON	Fri, Jan 24, 2014	42.69	42.69	41.65	41.66
5457	NYSE	SON	Thu, Jan 23, 2014	42.77	42.84	42.57	42.82
5456	NYSE	SON	Wed, Jan 22, 2014	42.79	43.03	42.67	43.02
5455	NYSE	SON	Tue, Jan 21, 2014	42.97	42.97	42.66	42.83
5454	NYSE	SON	Fri, Jan 17, 2014	42.58	42.80	42.38	42.74
5453	NYSE	SON	Thu, Jan 16, 2014	42.50	42.87	42.44	42.69
5452	NYSE	SON	Wed, Jan 15, 2014	42.74	43.00	42.49	42.64
5451	NYSE	SON	Tue, Jan 14, 2014	42.62	42.89	42.42	42.76
5450	NYSE	SON	Mon, Jan 13, 2014	43.00	43.13	42.38	42.47
5449	NYSE	SON	Fri, Jan 10, 2014	42.37	43.50	42.21	43.25
5448	NYSE	SON	Thu, Jan 9, 2014	42.59	42.77	41.89	42.31
5447	NYSE	SON	Wed, Jan 8, 2014	41.55	43.75	41.27	42.65
5446	NYSE	SON	Tue, Jan 7, 2014	41.05	42.09	41.05	41.57
5445	NYSE	SON	Mon, Jan 6, 2014	41.25	41.29	40.85	40.97
5444	NYSE	SON	Fri, Jan 3, 2014	41.02	41.25	40.77	41.04
5443	NYSE	SON	Thu, Jan 2, 2014	41.45	41.84	41.32	41.63
5442	NYSE	SON	Tue, Dec 31, 2013	41.71	41.82	41.48	41.72
5441	NYSE	SON	Mon, Dec 30, 2013	41.30	41.76	41.30	41.60
5440	NYSE	SON	Fri, Dec 27, 2013	41.46	41.50	41.19	41.26
5439	NYSE	SON	Thu, Dec 26, 2013	41.25	41.38	41.00	41.24
5438	NYSE	SON	Tue, Dec 24, 2013	40.96	41.25	40.95	41.19
5437	NYSE	SON	Mon, Dec 23, 2013	41.11	41.17	40.87	40.89
5436	NYSE	SON	Fri, Dec 20, 2013	40.77	41.04	40.66	40.82
5435	NYSE	SON	Thu, Dec 19, 2013	41.13	41.18	40.65	40.78
5434	NYSE	SON	Wed, Dec 18, 2013	40.92	41.35	40.46	41.20
5433	NYSE	SON	Tue, Dec 17, 2013	41.00	41.03	40.58	40.93
5432	NYSE	SON	Mon, Dec 16, 2013	40.66	40.98	40.56	40.92
5431	NYSE	SON	Fri, Dec 13, 2013	40.18	40.63	40.14	40.58
5430	NYSE	SON	Thu, Dec 12, 2013	40.35	40.58	39.99	40.17
5429	NYSE	SON	Wed, Dec 11, 2013	40.66	40.76	40.16	40.26
5428	NYSE	SON	Tue, Dec 10, 2013	40.48	40.81	40.29	40.68
5427	NYSE	SON	Mon, Dec 9, 2013	40.94	40.94	40.31	40.51
5426	NYSE	SON	Fri, Dec 6, 2013	40.62	40.83	40.27	40.81
5425	NYSE	SON	Thu, Dec 5, 2013	39.50	40.00	39.24	40.00
5424	NYSE	SON	Wed, Dec 4, 2013	39.64	39.76	39.16	39.58
5423	NYSE	SON	Tue, Dec 3, 2013	40.13	40.25	39.75	39.80
5422	NYSE	SON	Mon, Dec 2, 2013	40.13	40.67	39.77	40.28
5421	NYSE	SON	Fri, Nov 29, 2013	40.26	40.44	40.05	40.06
5420	NYSE	SON	Wed, Nov 27, 2013	40.55	40.58	39.95	40.22
5419	NYSE	SON	Tue, Nov 26, 2013	40.62	40.81	40.35	40.42
5418	NYSE	SON	Mon, Nov 25, 2013	40.90	40.98	40.57	40.70
5417	NYSE	SON	Fri, Nov 22, 2013	40.80	40.97	40.68	40.78
5416	NYSE	SON	Thu, Nov 21, 2013	40.54	40.87	40.42	40.83
5415	NYSE	SON	Wed, Nov 20, 2013	40.60	40.80	40.15	40.39
5414	NYSE	SON	Tue, Nov 19, 2013	40.46	40.70	40.36	40.56
5413	NYSE	SON	Mon, Nov 18, 2013	40.81	40.81	40.34	40.54
5412	NYSE	SON	Fri, Nov 15, 2013	40.33	40.59	40.15	40.59
5411	NYSE	SON	Thu, Nov 14, 2013	39.92	40.18	39.73	40.15
5410	NYSE	SON	Wed, Nov 13, 2013	39.44	39.89	39.44	39.87
5409	NYSE	SON	Tue, Nov 12, 2013	39.91	40.15	39.80	39.90
5408	NYSE	SON	Mon, Nov 11, 2013	39.92	39.98	39.59	39.97
5407	NYSE	SON	Fri, Nov 8, 2013	39.46	39.95	39.40	39.87
5406	NYSE	SON	Thu, Nov 7, 2013	40.27	40.40	39.44	39.54
5405	NYSE	SON	Wed, Nov 6, 2013	40.34	40.52	40.21	40.27
5404	NYSE	SON	Tue, Nov 5, 2013	40.71	40.73	40.02	40.21
5403	NYSE	SON	Mon, Nov 4, 2013	40.66	40.93	40.46	40.91
5402	NYSE	SON	Fri, Nov 1, 2013	40.77	40.99	40.36	40.66
5401	NYSE	SON	Thu, Oct 31, 2013	40.58	40.92	40.41	40.64
5400	NYSE	SON	Wed, Oct 30, 2013	40.92	41.00	40.40	40.54
5399	NYSE	SON	Tue, Oct 29, 2013	40.84	40.94	40.27	40.94
5398	NYSE	SON	Mon, Oct 28, 2013	41.07	41.13	40.65	40.74
5397	NYSE	SON	Fri, Oct 25, 2013	40.73	41.08	40.63	41.03
5396	NYSE	SON	Thu, Oct 24, 2013	40.50	40.75	40.44	40.70
5395	NYSE	SON	Wed, Oct 23, 2013	40.69	40.78	40.30	40.42
5394	NYSE	SON	Tue, Oct 22, 2013	40.28	40.90	40.16	40.89
5393	NYSE	SON	Mon, Oct 21, 2013	40.15	40.29	39.90	40.17
5392	NYSE	SON	Fri, Oct 18, 2013	40.01	40.25	39.52	40.19
5391	NYSE	SON	Thu, Oct 17, 2013	38.90	40.25	38.87	39.98
5390	NYSE	SON	Wed, Oct 16, 2013	38.75	38.98	38.46	38.92
5389	NYSE	SON	Tue, Oct 15, 2013	38.83	38.87	38.43	38.62
5388	NYSE	SON	Mon, Oct 14, 2013	38.54	39.04	38.54	39.01
5387	NYSE	SON	Fri, Oct 11, 2013	38.10	39.14	37.85	38.86
5386	NYSE	SON	Thu, Oct 10, 2013	39.30	39.69	39.21	39.58
5385	NYSE	SON	Wed, Oct 9, 2013	38.81	39.09	38.41	39.02
5384	NYSE	SON	Tue, Oct 8, 2013	38.71	39.10	38.50	38.71
5383	NYSE	SON	Mon, Oct 7, 2013	38.71	39.19	38.62	38.96
5382	NYSE	SON	Fri, Oct 4, 2013	38.83	39.24	38.70	39.13
5381	NYSE	SON	Thu, Oct 3, 2013	38.99	39.09	38.49	38.74
5380	NYSE	SON	Wed, Oct 2, 2013	39.03	39.26	38.79	39.04
5379	NYSE	SON	Tue, Oct 1, 2013	39.04	39.68	38.76	39.38
5378	NYSE	SON	Mon, Sep 30, 2013	38.79	39.21	38.77	38.94
5377	NYSE	SON	Fri, Sep 27, 2013	39.49	39.49	39.18	39.24
5376	NYSE	SON	Thu, Sep 26, 2013	38.93	39.80	38.87	39.80
5375	NYSE	SON	Wed, Sep 25, 2013	39.04	39.12	38.35	38.80
5374	NYSE	SON	Tue, Sep 24, 2013	39.17	39.50	39.13	39.20
5373	NYSE	SON	Mon, Sep 23, 2013	38.90	39.44	38.68	39.24
5372	NYSE	SON	Fri, Sep 20, 2013	39.37	39.46	38.92	38.93
5371	NYSE	SON	Thu, Sep 19, 2013	39.28	39.50	39.23	39.34
5370	NYSE	SON	Wed, Sep 18, 2013	38.80	39.37	38.50	39.28
5369	NYSE	SON	Tue, Sep 17, 2013	39.36	39.48	38.70	38.96
5368	NYSE	SON	Mon, Sep 16, 2013	39.36	39.50	39.00	39.41
5367	NYSE	SON	Fri, Sep 13, 2013	38.63	38.93	38.47	38.90
5366	NYSE	SON	Thu, Sep 12, 2013	38.64	38.81	38.33	38.41
5365	NYSE	SON	Wed, Sep 11, 2013	38.77	38.95	38.47	38.70
5364	NYSE	SON	Tue, Sep 10, 2013	38.90	39.08	38.55	38.76
5363	NYSE	SON	Mon, Sep 9, 2013	37.84	38.67	37.74	38.66
5362	NYSE	SON	Fri, Sep 6, 2013	37.70	37.88	36.89	37.58
5361	NYSE	SON	Thu, Sep 5, 2013	37.66	37.72	37.35	37.44
5360	NYSE	SON	Wed, Sep 4, 2013	37.27	37.71	37.13	37.68
5359	NYSE	SON	Tue, Sep 3, 2013	37.60	37.98	36.59	37.21
5358	NYSE	SON	Fri, Aug 30, 2013	37.84	37.84	37.19	37.23
5357	NYSE	SON	Thu, Aug 29, 2013	37.91	38.34	37.72	37.76
5356	NYSE	SON	Wed, Aug 28, 2013	37.90	38.13	37.56	37.95
5355	NYSE	SON	Tue, Aug 27, 2013	38.32	38.50	37.73	37.80
5354	NYSE	SON	Mon, Aug 26, 2013	38.49	38.86	38.39	38.64
5353	NYSE	SON	Fri, Aug 23, 2013	38.30	38.46	37.98	38.41
5352	NYSE	SON	Thu, Aug 22, 2013	37.86	38.21	37.81	38.17
5351	NYSE	SON	Wed, Aug 21, 2013	38.07	38.22	37.81	37.85
5350	NYSE	SON	Tue, Aug 20, 2013	37.99	38.26	37.91	38.17
5349	NYSE	SON	Mon, Aug 19, 2013	38.08	38.43	37.94	37.97
5348	NYSE	SON	Fri, Aug 16, 2013	38.00	38.28	37.82	38.12
5347	NYSE	SON	Thu, Aug 15, 2013	38.63	38.77	37.91	38.02
5346	NYSE	SON	Wed, Aug 14, 2013	38.97	39.10	38.81	39.00
5345	NYSE	SON	Tue, Aug 13, 2013	39.31	39.35	39.05	39.24
5344	NYSE	SON	Mon, Aug 12, 2013	38.95	39.35	38.85	39.25
5343	NYSE	SON	Fri, Aug 9, 2013	38.72	39.19	38.59	39.16
5342	NYSE	SON	Thu, Aug 8, 2013	39.29	39.37	38.79	38.86
5341	NYSE	SON	Wed, Aug 7, 2013	38.90	39.20	38.64	39.13
5340	NYSE	SON	Tue, Aug 6, 2013	39.35	39.35	39.00	39.04
5339	NYSE	SON	Mon, Aug 5, 2013	39.33	39.63	39.08	39.47
5338	NYSE	SON	Fri, Aug 2, 2013	39.32	39.56	39.23	39.41
5337	NYSE	SON	Thu, Aug 1, 2013	38.81	39.59	38.63	39.51
5336	NYSE	SON	Wed, Jul 31, 2013	38.38	38.73	38.29	38.49
5335	NYSE	SON	Tue, Jul 30, 2013	38.33	38.43	38.08	38.37
5334	NYSE	SON	Mon, Jul 29, 2013	38.27	38.38	38.05	38.27
5333	NYSE	SON	Fri, Jul 26, 2013	38.21	38.43	37.96	38.33
5332	NYSE	SON	Thu, Jul 25, 2013	38.01	38.50	37.95	38.47
5331	NYSE	SON	Wed, Jul 24, 2013	38.27	38.34	38.02	38.19
5330	NYSE	SON	Tue, Jul 23, 2013	38.11	38.36	37.73	38.16
5329	NYSE	SON	Mon, Jul 22, 2013	37.90	38.50	37.89	38.18
5328	NYSE	SON	Fri, Jul 19, 2013	36.51	37.12	36.51	37.10
5327	NYSE	SON	Thu, Jul 18, 2013	36.35	36.62	36.25	36.46
5326	NYSE	SON	Wed, Jul 17, 2013	36.35	36.51	36.19	36.28
5325	NYSE	SON	Tue, Jul 16, 2013	36.53	36.61	36.18	36.26
5324	NYSE	SON	Mon, Jul 15, 2013	36.69	36.77	36.38	36.62
5323	NYSE	SON	Fri, Jul 12, 2013	36.48	36.65	36.39	36.59
5322	NYSE	SON	Thu, Jul 11, 2013	36.13	36.50	36.10	36.50
5321	NYSE	SON	Wed, Jul 10, 2013	35.82	35.95	35.57	35.92
5320	NYSE	SON	Tue, Jul 9, 2013	35.64	35.97	35.57	35.86
5319	NYSE	SON	Mon, Jul 8, 2013	35.40	35.67	35.29	35.57
5318	NYSE	SON	Fri, Jul 5, 2013	35.10	35.38	34.94	35.37
5317	NYSE	SON	Wed, Jul 3, 2013	34.86	34.97	34.65	34.91
5316	NYSE	SON	Tue, Jul 2, 2013	35.15	35.44	34.84	35.00
5315	NYSE	SON	Mon, Jul 1, 2013	34.70	35.33	34.70	35.12
5314	NYSE	SON	Fri, Jun 28, 2013	34.39	34.79	34.29	34.57
5313	NYSE	SON	Thu, Jun 27, 2013	34.42	34.64	34.33	34.49
5312	NYSE	SON	Wed, Jun 26, 2013	34.24	34.45	34.05	34.17
5311	NYSE	SON	Tue, Jun 25, 2013	34.09	34.16	33.59	34.04
5310	NYSE	SON	Mon, Jun 24, 2013	33.77	34.14	33.59	33.91
5309	NYSE	SON	Fri, Jun 21, 2013	34.32	34.41	33.70	34.07
5308	NYSE	SON	Thu, Jun 20, 2013	34.68	34.72	34.13	34.16
5307	NYSE	SON	Wed, Jun 19, 2013	35.34	35.38	34.98	35.05
5306	NYSE	SON	Tue, Jun 18, 2013	35.48	35.79	35.45	35.62
5305	NYSE	SON	Mon, Jun 17, 2013	35.35	35.59	35.26	35.46
5304	NYSE	SON	Fri, Jun 14, 2013	35.32	35.37	35.04	35.20
5303	NYSE	SON	Thu, Jun 13, 2013	34.55	35.37	34.55	35.29
5302	NYSE	SON	Wed, Jun 12, 2013	34.98	35.04	34.56	34.60
5301	NYSE	SON	Tue, Jun 11, 2013	34.77	34.88	34.54	34.72
5300	NYSE	SON	Mon, Jun 10, 2013	35.16	35.28	34.78	35.02
5299	NYSE	SON	Fri, Jun 7, 2013	34.75	35.07	34.57	35.00
5298	NYSE	SON	Thu, Jun 6, 2013	34.31	34.62	34.21	34.62
5297	NYSE	SON	Wed, Jun 5, 2013	34.60	34.63	34.25	34.26
5296	NYSE	SON	Tue, Jun 4, 2013	34.89	35.04	34.51	34.76
5295	NYSE	SON	Mon, Jun 3, 2013	34.97	35.15	34.53	35.00
5294	NYSE	SON	Fri, May 31, 2013	35.26	35.62	35.01	35.02
5293	NYSE	SON	Thu, May 30, 2013	34.96	35.33	34.95	35.30
5292	NYSE	SON	Wed, May 29, 2013	35.19	35.29	34.82	34.97
5291	NYSE	SON	Tue, May 28, 2013	35.56	35.80	35.25	35.44
5290	NYSE	SON	Fri, May 24, 2013	35.16	35.34	34.96	35.22
5289	NYSE	SON	Thu, May 23, 2013	35.03	35.42	34.93	35.38
5288	NYSE	SON	Wed, May 22, 2013	35.65	35.93	35.26	35.35
5287	NYSE	SON	Tue, May 21, 2013	35.56	35.77	35.49	35.63
5286	NYSE	SON	Mon, May 20, 2013	35.57	35.82	35.54	35.60
5285	NYSE	SON	Fri, May 17, 2013	35.31	35.66	35.30	35.64
5284	NYSE	SON	Thu, May 16, 2013	35.50	35.58	35.18	35.29
5283	NYSE	SON	Wed, May 15, 2013	35.40	35.63	35.22	35.57
5282	NYSE	SON	Tue, May 14, 2013	35.45	35.65	35.40	35.64
5281	NYSE	SON	Mon, May 13, 2013	35.45	35.57	35.22	35.48
5280	NYSE	SON	Fri, May 10, 2013	35.39	35.53	35.26	35.48
5279	NYSE	SON	Thu, May 9, 2013	35.55	35.67	35.31	35.41
5278	NYSE	SON	Wed, May 8, 2013	35.38	35.57	35.29	35.57
5277	NYSE	SON	Tue, May 7, 2013	35.30	35.40	35.21	35.39
5276	NYSE	SON	Mon, May 6, 2013	35.28	35.44	35.14	35.32
5275	NYSE	SON	Fri, May 3, 2013	35.01	35.50	34.93	35.25
5274	NYSE	SON	Thu, May 2, 2013	34.58	34.91	34.50	34.80
5273	NYSE	SON	Wed, May 1, 2013	34.96	35.02	34.60	34.60
5272	NYSE	SON	Tue, Apr 30, 2013	34.63	35.04	34.51	35.04
5271	NYSE	SON	Mon, Apr 29, 2013	34.47	34.85	34.33	34.72
5270	NYSE	SON	Fri, Apr 26, 2013	34.58	34.70	34.19	34.37
5269	NYSE	SON	Thu, Apr 25, 2013	34.75	34.75	34.49	34.53
5268	NYSE	SON	Wed, Apr 24, 2013	34.56	34.89	34.51	34.74
5267	NYSE	SON	Tue, Apr 23, 2013	34.35	34.55	34.02	34.50
5266	NYSE	SON	Mon, Apr 22, 2013	34.02	34.30	33.70	34.19
5265	NYSE	SON	Fri, Apr 19, 2013	34.06	34.41	33.85	33.94
5264	NYSE	SON	Thu, Apr 18, 2013	35.40	35.41	32.03	34.03
5263	NYSE	SON	Wed, Apr 17, 2013	34.82	34.93	34.18	34.60
5262	NYSE	SON	Tue, Apr 16, 2013	34.62	35.23	34.62	35.21
5261	NYSE	SON	Mon, Apr 15, 2013	35.13	35.15	34.40	34.42
5260	NYSE	SON	Fri, Apr 12, 2013	35.24	35.44	35.04	35.22
5259	NYSE	SON	Thu, Apr 11, 2013	35.26	35.47	35.12	35.28
5258	NYSE	SON	Wed, Apr 10, 2013	34.38	35.22	34.38	35.16
5257	NYSE	SON	Tue, Apr 9, 2013	34.61	34.61	34.14	34.39
5256	NYSE	SON	Mon, Apr 8, 2013	34.31	34.69	34.24	34.69
5255	NYSE	SON	Fri, Apr 5, 2013	33.93	34.24	33.59	34.23
5254	NYSE	SON	Thu, Apr 4, 2013	34.22	34.36	33.90	34.10
5253	NYSE	SON	Wed, Apr 3, 2013	34.72	34.74	33.95	34.14
5252	NYSE	SON	Tue, Apr 2, 2013	34.66	34.77	34.42	34.61
5251	NYSE	SON	Mon, Apr 1, 2013	34.82	35.03	34.43	34.59
5250	NYSE	SON	Thu, Mar 28, 2013	34.76	35.05	34.62	34.99
5249	NYSE	SON	Wed, Mar 27, 2013	34.66	34.80	34.38	34.72
5248	NYSE	SON	Tue, Mar 26, 2013	34.39	34.80	34.31	34.77
5247	NYSE	SON	Mon, Mar 25, 2013	34.33	34.50	34.14	34.22
5246	NYSE	SON	Fri, Mar 22, 2013	34.18	34.46	34.18	34.24
5245	NYSE	SON	Thu, Mar 21, 2013	34.10	34.31	33.93	34.01
5244	NYSE	SON	Wed, Mar 20, 2013	34.28	34.34	34.05	34.16
5243	NYSE	SON	Tue, Mar 19, 2013	34.03	34.20	33.91	34.08
5242	NYSE	SON	Mon, Mar 18, 2013	33.77	34.12	33.73	33.92
5241	NYSE	SON	Fri, Mar 15, 2013	33.76	34.02	33.75	34.02
5240	NYSE	SON	Thu, Mar 14, 2013	33.74	33.88	33.63	33.86
5239	NYSE	SON	Wed, Mar 13, 2013	33.52	33.78	33.42	33.74
5238	NYSE	SON	Tue, Mar 12, 2013	33.55	33.63	33.35	33.52
5237	NYSE	SON	Mon, Mar 11, 2013	33.31	33.50	33.25	33.45
5236	NYSE	SON	Fri, Mar 8, 2013	32.94	33.35	32.81	33.27
5235	NYSE	SON	Thu, Mar 7, 2013	32.72	32.80	32.55	32.73
5234	NYSE	SON	Wed, Mar 6, 2013	32.53	32.76	32.47	32.58
5233	NYSE	SON	Tue, Mar 5, 2013	32.19	32.50	32.14	32.42
5232	NYSE	SON	Mon, Mar 4, 2013	31.83	32.04	31.71	32.04
5231	NYSE	SON	Fri, Mar 1, 2013	31.61	31.92	31.34	31.77
5230	NYSE	SON	Thu, Feb 28, 2013	31.82	31.99	31.69	31.77
5229	NYSE	SON	Wed, Feb 27, 2013	31.55	31.89	31.52	31.83
5228	NYSE	SON	Tue, Feb 26, 2013	31.32	31.54	31.18	31.49
5227	NYSE	SON	Mon, Feb 25, 2013	31.90	31.90	31.14	31.16
5226	NYSE	SON	Fri, Feb 22, 2013	31.74	32.00	31.74	31.91
5225	NYSE	SON	Thu, Feb 21, 2013	31.63	31.92	31.41	31.60
5224	NYSE	SON	Wed, Feb 20, 2013	32.12	32.25	31.62	31.63
5223	NYSE	SON	Tue, Feb 19, 2013	32.49	32.86	32.13	32.21
5222	NYSE	SON	Fri, Feb 15, 2013	32.18	32.46	32.14	32.37
5221	NYSE	SON	Thu, Feb 14, 2013	32.11	32.16	31.89	32.00
5220	NYSE	SON	Wed, Feb 13, 2013	31.81	32.25	31.69	32.03
5219	NYSE	SON	Tue, Feb 12, 2013	31.80	31.89	31.66	31.78
5218	NYSE	SON	Mon, Feb 11, 2013	31.74	31.84	31.65	31.80
5217	NYSE	SON	Fri, Feb 8, 2013	31.53	31.80	31.53	31.75
5216	NYSE	SON	Thu, Feb 7, 2013	31.48	31.56	31.31	31.48
5215	NYSE	SON	Wed, Feb 6, 2013	31.25	31.55	31.23	31.54
5214	NYSE	SON	Tue, Feb 5, 2013	31.34	31.54	31.25	31.37
5213	NYSE	SON	Mon, Feb 4, 2013	31.30	31.47	31.17	31.19
5212	NYSE	SON	Fri, Feb 1, 2013	31.23	31.54	31.02	31.39
5211	NYSE	SON	Thu, Jan 31, 2013	30.94	31.14	30.94	30.99
5210	NYSE	SON	Wed, Jan 30, 2013	31.19	31.26	30.95	31.01
5209	NYSE	SON	Tue, Jan 29, 2013	31.06	31.33	30.97	31.26
5208	NYSE	SON	Mon, Jan 28, 2013	30.99	31.17	30.83	31.17
5207	NYSE	SON	Fri, Jan 25, 2013	31.06	31.07	30.85	30.99
5206	NYSE	SON	Thu, Jan 24, 2013	31.20	31.43	30.88	31.00
5205	NYSE	SON	Wed, Jan 23, 2013	31.14	31.49	31.14	31.24
5204	NYSE	SON	Tue, Jan 22, 2013	31.07	31.35	31.00	31.23
5203	NYSE	SON	Fri, Jan 18, 2013	30.95	31.20	30.85	31.18
5202	NYSE	SON	Thu, Jan 17, 2013	30.69	31.04	30.58	30.89
5201	NYSE	SON	Wed, Jan 16, 2013	30.47	30.60	30.36	30.52
5200	NYSE	SON	Tue, Jan 15, 2013	30.35	30.56	30.31	30.56
5199	NYSE	SON	Mon, Jan 14, 2013	30.19	30.50	30.16	30.44
5198	NYSE	SON	Fri, Jan 11, 2013	30.19	30.25	29.80	30.23
5197	NYSE	SON	Thu, Jan 10, 2013	30.34	30.41	30.02	30.02
5196	NYSE	SON	Wed, Jan 9, 2013	29.80	30.39	29.75	30.14
5195	NYSE	SON	Tue, Jan 8, 2013	30.58	30.82	30.36	30.38
5194	NYSE	SON	Mon, Jan 7, 2013	30.66	30.72	30.51	30.62
5193	NYSE	SON	Fri, Jan 4, 2013	30.43	30.80	30.42	30.73
5192	NYSE	SON	Thu, Jan 3, 2013	30.35	30.59	30.25	30.46
5191	NYSE	SON	Wed, Jan 2, 2013	30.14	30.35	30.04	30.35
5190	NYSE	SON	Mon, Dec 31, 2012	29.36	29.75	29.26	29.73
5189	NYSE	SON	Fri, Dec 28, 2012	29.51	29.66	29.39	29.45
5188	NYSE	SON	Thu, Dec 27, 2012	29.80	29.88	29.44	29.70
5187	NYSE	SON	Wed, Dec 26, 2012	29.87	30.02	29.77	29.85
5186	NYSE	SON	Mon, Dec 24, 2012	29.59	29.87	29.56	29.83
5185	NYSE	SON	Fri, Dec 21, 2012	29.44	29.94	29.42	29.65
5184	NYSE	SON	Thu, Dec 20, 2012	29.79	30.00	29.73	30.00
5183	NYSE	SON	Wed, Dec 19, 2012	29.60	29.97	29.42	29.81
5182	NYSE	SON	Tue, Dec 18, 2012	29.50	29.54	29.27	29.54
5181	NYSE	SON	Mon, Dec 17, 2012	29.29	29.49	29.21	29.47
5180	NYSE	SON	Fri, Dec 14, 2012	29.64	29.81	29.15	29.20
5179	NYSE	SON	Thu, Dec 13, 2012	29.55	29.80	29.46	29.57
5178	NYSE	SON	Wed, Dec 12, 2012	29.70	29.80	29.47	29.51
5177	NYSE	SON	Tue, Dec 11, 2012	29.74	29.79	29.37	29.49
5176	NYSE	SON	Mon, Dec 10, 2012	29.64	29.95	29.58	29.62
5175	NYSE	SON	Fri, Dec 7, 2012	29.56	29.82	29.42	29.76
5174	NYSE	SON	Thu, Dec 6, 2012	29.35	29.72	29.33	29.70
5173	NYSE	SON	Wed, Dec 5, 2012	29.65	29.67	29.09	29.39
5172	NYSE	SON	Tue, Dec 4, 2012	29.73	29.96	29.52	29.58
5171	NYSE	SON	Mon, Dec 3, 2012	30.12	30.35	29.74	29.77
5170	NYSE	SON	Fri, Nov 30, 2012	30.21	30.39	29.97	30.07
5169	NYSE	SON	Thu, Nov 29, 2012	30.28	30.33	29.99	30.21
5168	NYSE	SON	Wed, Nov 28, 2012	30.09	30.18	29.67	30.09
5167	NYSE	SON	Tue, Nov 27, 2012	30.14	30.33	30.01	30.13
5166	NYSE	SON	Mon, Nov 26, 2012	30.14	30.50	29.89	30.20
5165	NYSE	SON	Fri, Nov 23, 2012	29.77	30.27	29.67	30.25
5164	NYSE	SON	Wed, Nov 21, 2012	29.69	29.84	29.56	29.68
5163	NYSE	SON	Tue, Nov 20, 2012	29.56	29.59	29.32	29.59
5162	NYSE	SON	Mon, Nov 19, 2012	29.51	29.66	29.32	29.66
5161	NYSE	SON	Fri, Nov 16, 2012	29.24	29.47	29.00	29.24
5160	NYSE	SON	Thu, Nov 15, 2012	29.47	29.66	29.05	29.21
5159	NYSE	SON	Wed, Nov 14, 2012	30.06	30.19	29.48	29.54
5158	NYSE	SON	Tue, Nov 13, 2012	30.37	30.56	30.21	30.30
5157	NYSE	SON	Mon, Nov 12, 2012	30.51	30.67	30.32	30.48
5156	NYSE	SON	Fri, Nov 9, 2012	30.52	30.87	30.40	30.45
5155	NYSE	SON	Thu, Nov 8, 2012	30.97	31.02	30.48	30.57
5154	NYSE	SON	Wed, Nov 7, 2012	31.17	31.23	30.66	30.95
5153	NYSE	SON	Tue, Nov 6, 2012	31.37	31.68	31.32	31.49
5152	NYSE	SON	Mon, Nov 5, 2012	31.19	31.40	30.84	31.33
5151	NYSE	SON	Fri, Nov 2, 2012	31.81	31.92	31.10	31.14
5150	NYSE	SON	Thu, Nov 1, 2012	31.20	31.80	31.20	31.63
5149	NYSE	SON	Wed, Oct 31, 2012	31.11	31.48	30.83	31.13
5148	NYSE	SON	Fri, Oct 26, 2012	31.14	31.14	30.73	31.06
5147	NYSE	SON	Thu, Oct 25, 2012	31.02	31.22	30.79	31.10
5146	NYSE	SON	Wed, Oct 24, 2012	30.97	31.03	30.77	30.88
5145	NYSE	SON	Tue, Oct 23, 2012	31.10	31.27	30.63	30.91
5144	NYSE	SON	Mon, Oct 22, 2012	31.65	31.82	31.27	31.55
5143	NYSE	SON	Fri, Oct 19, 2012	31.74	32.14	31.59	31.65
5142	NYSE	SON	Thu, Oct 18, 2012	31.63	32.51	31.55	32.20
5141	NYSE	SON	Wed, Oct 17, 2012	31.69	31.90	31.45	31.59
5140	NYSE	SON	Tue, Oct 16, 2012	31.09	31.61	31.03	31.59
5139	NYSE	SON	Mon, Oct 15, 2012	30.47	31.03	30.47	31.03
5138	NYSE	SON	Fri, Oct 12, 2012	30.68	30.87	30.50	30.59
5137	NYSE	SON	Thu, Oct 11, 2012	30.62	30.72	30.40	30.59
5136	NYSE	SON	Wed, Oct 10, 2012	30.57	30.71	30.30	30.35
5135	NYSE	SON	Tue, Oct 9, 2012	30.71	30.89	30.55	30.75
5134	NYSE	SON	Mon, Oct 8, 2012	30.55	31.05	30.55	30.86
5133	NYSE	SON	Fri, Oct 5, 2012	31.27	31.40	31.20	31.29
5132	NYSE	SON	Thu, Oct 4, 2012	31.08	31.29	30.98	31.09
5131	NYSE	SON	Wed, Oct 3, 2012	31.25	31.25	30.90	30.99
5130	NYSE	SON	Tue, Oct 2, 2012	31.02	31.20	30.93	31.11
5129	NYSE	SON	Mon, Oct 1, 2012	31.03	31.11	30.76	30.98
5128	NYSE	SON	Fri, Sep 28, 2012	30.78	31.07	30.72	30.99
5127	NYSE	SON	Thu, Sep 27, 2012	31.02	31.14	30.77	30.90
5126	NYSE	SON	Wed, Sep 26, 2012	31.05	31.20	30.83	30.99
5125	NYSE	SON	Tue, Sep 25, 2012	31.54	31.67	30.95	31.01
5124	NYSE	SON	Mon, Sep 24, 2012	31.16	31.50	31.15	31.47
5123	NYSE	SON	Fri, Sep 21, 2012	31.15	31.24	30.96	31.07
5122	NYSE	SON	Thu, Sep 20, 2012	30.68	31.02	30.48	30.98
5121	NYSE	SON	Wed, Sep 19, 2012	30.44	30.84	30.34	30.84
5120	NYSE	SON	Tue, Sep 18, 2012	30.34	30.58	30.27	30.36
5119	NYSE	SON	Mon, Sep 17, 2012	30.76	30.89	30.44	30.47
5118	NYSE	SON	Fri, Sep 14, 2012	30.65	30.98	30.63	30.84
5117	NYSE	SON	Thu, Sep 13, 2012	30.29	30.80	30.23	30.62
5116	NYSE	SON	Wed, Sep 12, 2012	30.14	30.32	30.02	30.23
5115	NYSE	SON	Tue, Sep 11, 2012	30.28	30.49	29.82	30.13
5114	NYSE	SON	Mon, Sep 10, 2012	31.09	31.29	30.88	31.04
5113	NYSE	SON	Fri, Sep 7, 2012	31.14	31.21	30.90	31.05
5112	NYSE	SON	Thu, Sep 6, 2012	31.08	31.26	30.99	31.13
5111	NYSE	SON	Wed, Sep 5, 2012	30.64	31.03	30.54	30.90
5110	NYSE	SON	Tue, Sep 4, 2012	30.66	30.79	30.27	30.79
5109	NYSE	SON	Fri, Aug 31, 2012	30.62	30.70	30.35	30.59
5108	NYSE	SON	Thu, Aug 30, 2012	30.44	30.52	30.20	30.48
5107	NYSE	SON	Wed, Aug 29, 2012	30.48	30.76	30.21	30.60
5106	NYSE	SON	Tue, Aug 28, 2012	30.52	30.77	30.33	30.40
5105	NYSE	SON	Mon, Aug 27, 2012	30.61	30.81	30.48	30.59
5104	NYSE	SON	Fri, Aug 24, 2012	30.37	30.60	30.35	30.55
5103	NYSE	SON	Thu, Aug 23, 2012	30.65	30.66	30.34	30.37
5102	NYSE	SON	Wed, Aug 22, 2012	30.71	30.80	30.51	30.73
5101	NYSE	SON	Tue, Aug 21, 2012	30.90	31.05	30.77	30.83
5100	NYSE	SON	Mon, Aug 20, 2012	30.89	30.96	30.59	30.84
5099	NYSE	SON	Fri, Aug 17, 2012	30.95	31.30	30.75	30.91
5098	NYSE	SON	Thu, Aug 16, 2012	30.47	31.04	30.47	30.85
5097	NYSE	SON	Wed, Aug 15, 2012	30.25	30.57	30.08	30.54
5096	NYSE	SON	Tue, Aug 14, 2012	30.50	30.52	30.32	30.40
5095	NYSE	SON	Mon, Aug 13, 2012	30.41	30.62	30.20	30.36
5094	NYSE	SON	Fri, Aug 10, 2012	30.20	30.45	30.10	30.37
5093	NYSE	SON	Thu, Aug 9, 2012	30.42	30.42	30.16	30.21
5092	NYSE	SON	Wed, Aug 8, 2012	30.60	30.60	30.24	30.33
5091	NYSE	SON	Tue, Aug 7, 2012	30.54	30.71	30.37	30.54
5090	NYSE	SON	Mon, Aug 6, 2012	30.34	30.53	30.29	30.34
5089	NYSE	SON	Fri, Aug 3, 2012	30.18	30.49	30.14	30.35
5088	NYSE	SON	Thu, Aug 2, 2012	29.60	29.97	29.44	29.88
5087	NYSE	SON	Wed, Aug 1, 2012	30.51	30.53	29.95	29.97
5086	NYSE	SON	Tue, Jul 31, 2012	30.12	30.42	30.03	30.31
5085	NYSE	SON	Mon, Jul 30, 2012	30.14	30.34	29.94	30.25
5084	NYSE	SON	Fri, Jul 27, 2012	29.93	30.22	29.61	30.08
5083	NYSE	SON	Thu, Jul 26, 2012	29.61	29.91	29.49	29.69
5082	NYSE	SON	Wed, Jul 25, 2012	29.47	29.81	29.24	29.36
5081	NYSE	SON	Tue, Jul 24, 2012	29.69	30.78	29.21	29.48
5080	NYSE	SON	Mon, Jul 23, 2012	29.08	29.36	28.61	29.26
5079	NYSE	SON	Fri, Jul 20, 2012	29.05	29.90	29.03	29.38
5078	NYSE	SON	Thu, Jul 19, 2012	30.73	30.73	28.96	29.23
5077	NYSE	SON	Wed, Jul 18, 2012	30.20	31.18	30.20	30.90
5076	NYSE	SON	Tue, Jul 17, 2012	29.83	30.40	29.59	30.27
5075	NYSE	SON	Mon, Jul 16, 2012	29.56	29.86	29.40	29.77
5074	NYSE	SON	Fri, Jul 13, 2012	29.57	29.89	29.46	29.78
5073	NYSE	SON	Thu, Jul 12, 2012	29.58	29.72	29.39	29.47
5072	NYSE	SON	Wed, Jul 11, 2012	29.62	29.85	29.48	29.79
5071	NYSE	SON	Tue, Jul 10, 2012	29.82	30.11	29.45	29.63
5070	NYSE	SON	Mon, Jul 9, 2012	29.60	29.80	29.49	29.77
5069	NYSE	SON	Fri, Jul 6, 2012	29.91	30.04	29.59	29.71
5068	NYSE	SON	Thu, Jul 5, 2012	30.41	30.41	29.90	30.16
5067	NYSE	SON	Tue, Jul 3, 2012	29.98	30.45	29.79	30.41
5066	NYSE	SON	Mon, Jul 2, 2012	30.17	30.35	29.62	29.91
5065	NYSE	SON	Fri, Jun 29, 2012	30.56	30.59	30.03	30.15
5064	NYSE	SON	Thu, Jun 28, 2012	30.18	30.28	29.72	30.06
5063	NYSE	SON	Wed, Jun 27, 2012	30.46	30.65	30.31	30.40
5062	NYSE	SON	Tue, Jun 26, 2012	30.48	30.75	30.23	30.41
5061	NYSE	SON	Mon, Jun 25, 2012	30.24	30.51	30.00	30.36
5060	NYSE	SON	Fri, Jun 22, 2012	30.35	30.87	30.24	30.72
5059	NYSE	SON	Thu, Jun 21, 2012	30.85	30.93	30.10	30.16
5058	NYSE	SON	Wed, Jun 20, 2012	31.10	31.10	30.74	30.86
5057	NYSE	SON	Tue, Jun 19, 2012	30.99	31.20	30.81	30.97
5056	NYSE	SON	Mon, Jun 18, 2012	30.39	30.84	30.31	30.77
5055	NYSE	SON	Fri, Jun 15, 2012	30.49	30.74	30.28	30.56
5054	NYSE	SON	Thu, Jun 14, 2012	30.55	30.65	30.25	30.44
5053	NYSE	SON	Wed, Jun 13, 2012	30.75	30.94	30.37	30.45
5052	NYSE	SON	Tue, Jun 12, 2012	30.67	31.00	30.54	30.85
5051	NYSE	SON	Mon, Jun 11, 2012	31.36	31.39	30.62	30.66
5050	NYSE	SON	Fri, Jun 8, 2012	30.79	31.40	30.58	31.11
5049	NYSE	SON	Thu, Jun 7, 2012	31.05	31.11	30.67	30.76
5048	NYSE	SON	Wed, Jun 6, 2012	30.10	30.56	30.01	30.56
5047	NYSE	SON	Tue, Jun 5, 2012	29.64	30.18	29.57	29.91
5046	NYSE	SON	Mon, Jun 4, 2012	30.16	30.24	29.58	29.77
5045	NYSE	SON	Fri, Jun 1, 2012	30.29	30.33	29.92	30.08
5044	NYSE	SON	Thu, May 31, 2012	30.75	30.89	30.44	30.77
5043	NYSE	SON	Wed, May 30, 2012	31.16	31.22	30.64	30.81
5042	NYSE	SON	Tue, May 29, 2012	31.16	31.58	30.92	31.42
5041	NYSE	SON	Fri, May 25, 2012	31.08	31.33	30.67	30.78
5040	NYSE	SON	Thu, May 24, 2012	31.16	31.21	30.60	31.01
5039	NYSE	SON	Wed, May 23, 2012	30.71	31.19	30.45	31.15
5038	NYSE	SON	Tue, May 22, 2012	31.17	31.18	30.69	30.82
5037	NYSE	SON	Mon, May 21, 2012	30.58	31.18	30.41	31.07
5036	NYSE	SON	Fri, May 18, 2012	30.62	30.99	30.54	30.59
5035	NYSE	SON	Thu, May 17, 2012	31.07	31.07	30.45	30.48
5034	NYSE	SON	Wed, May 16, 2012	32.07	32.07	31.04	31.07
5033	NYSE	SON	Tue, May 15, 2012	32.27	32.39	32.01	32.20
5032	NYSE	SON	Mon, May 14, 2012	31.89	32.32	31.70	32.17
5031	NYSE	SON	Fri, May 11, 2012	32.16	32.50	32.09	32.16
5030	NYSE	SON	Thu, May 10, 2012	32.68	32.68	32.11	32.37
5029	NYSE	SON	Wed, May 9, 2012	32.19	32.52	31.95	32.42
5028	NYSE	SON	Tue, May 8, 2012	32.09	32.57	31.90	32.55
5027	NYSE	SON	Mon, May 7, 2012	32.21	32.42	32.07	32.23
5026	NYSE	SON	Fri, May 4, 2012	32.85	32.85	32.26	32.34
5025	NYSE	SON	Thu, May 3, 2012	33.24	33.37	32.74	32.93
5024	NYSE	SON	Wed, May 2, 2012	33.18	33.35	33.07	33.23
5023	NYSE	SON	Tue, May 1, 2012	33.12	33.56	32.89	33.41
5022	NYSE	SON	Mon, Apr 30, 2012	33.29	33.33	32.99	33.13
5021	NYSE	SON	Fri, Apr 27, 2012	33.49	33.49	33.12	33.41
5020	NYSE	SON	Thu, Apr 26, 2012	33.41	33.60	33.14	33.33
5019	NYSE	SON	Wed, Apr 25, 2012	33.33	33.55	33.25	33.49
5018	NYSE	SON	Tue, Apr 24, 2012	33.00	33.31	32.76	32.92
5017	NYSE	SON	Mon, Apr 23, 2012	32.98	33.03	32.61	32.90
5016	NYSE	SON	Fri, Apr 20, 2012	33.09	33.46	32.90	33.36
5015	NYSE	SON	Thu, Apr 19, 2012	32.93	33.91	32.62	32.91
5014	NYSE	SON	Wed, Apr 18, 2012	32.69	32.83	32.37	32.46
5013	NYSE	SON	Tue, Apr 17, 2012	32.87	33.10	32.62	32.80
5012	NYSE	SON	Mon, Apr 16, 2012	32.45	32.63	32.31	32.61
5011	NYSE	SON	Fri, Apr 13, 2012	32.51	32.72	32.36	32.44
5010	NYSE	SON	Thu, Apr 12, 2012	31.93	32.63	31.93	32.55
5009	NYSE	SON	Wed, Apr 11, 2012	32.14	32.14	31.65	31.86
5008	NYSE	SON	Tue, Apr 10, 2012	32.49	32.71	31.62	31.67
5007	NYSE	SON	Mon, Apr 9, 2012	32.75	32.82	32.49	32.58
5006	NYSE	SON	Thu, Apr 5, 2012	33.37	33.52	33.03	33.22
5005	NYSE	SON	Wed, Apr 4, 2012	33.28	33.55	33.12	33.50
5004	NYSE	SON	Tue, Apr 3, 2012	33.47	33.80	33.29	33.65
5003	NYSE	SON	Mon, Apr 2, 2012	33.24	33.70	33.10	33.49
5002	NYSE	SON	Fri, Mar 30, 2012	33.52	33.58	33.16	33.20
5001	NYSE	SON	Thu, Mar 29, 2012	33.08	33.38	32.95	33.29
5000	NYSE	SON	Wed, Mar 28, 2012	33.67	33.67	33.09	33.22
4999	NYSE	SON	Tue, Mar 27, 2012	33.80	34.00	33.55	33.59
4998	NYSE	SON	Mon, Mar 26, 2012	33.87	34.08	33.62	33.83
4997	NYSE	SON	Fri, Mar 23, 2012	33.57	33.62	33.20	33.56
4996	NYSE	SON	Thu, Mar 22, 2012	33.60	33.66	33.25	33.49
4995	NYSE	SON	Wed, Mar 21, 2012	33.96	34.00	33.66	33.72
4994	NYSE	SON	Tue, Mar 20, 2012	33.87	34.10	33.66	33.85
4993	NYSE	SON	Mon, Mar 19, 2012	34.04	34.26	33.87	33.96
4992	NYSE	SON	Fri, Mar 16, 2012	34.10	34.19	33.83	33.91
4991	NYSE	SON	Thu, Mar 15, 2012	33.82	34.10	33.62	34.00
4990	NYSE	SON	Wed, Mar 14, 2012	33.81	33.95	33.58	33.81
4989	NYSE	SON	Tue, Mar 13, 2012	33.69	33.90	33.39	33.81
4988	NYSE	SON	Mon, Mar 12, 2012	33.85	34.20	33.43	33.49
4987	NYSE	SON	Fri, Mar 9, 2012	34.44	34.83	34.10	34.36
4986	NYSE	SON	Thu, Mar 8, 2012	33.79	34.53	33.71	34.49
4985	NYSE	SON	Wed, Mar 7, 2012	33.25	33.78	33.18	33.63
4984	NYSE	SON	Tue, Mar 6, 2012	33.22	33.41	32.87	33.32
4983	NYSE	SON	Mon, Mar 5, 2012	33.50	33.54	33.15	33.38
4982	NYSE	SON	Fri, Mar 2, 2012	33.39	33.79	33.03	33.45
4981	NYSE	SON	Thu, Mar 1, 2012	33.84	33.84	33.23	33.56
4980	NYSE	SON	Wed, Feb 29, 2012	32.62	32.99	32.48	32.84
4979	NYSE	SON	Tue, Feb 28, 2012	32.60	32.98	32.12	32.67
4978	NYSE	SON	Mon, Feb 27, 2012	32.33	33.10	31.94	32.69
4977	NYSE	SON	Fri, Feb 24, 2012	32.64	33.03	32.39	32.46
4976	NYSE	SON	Thu, Feb 23, 2012	32.22	33.11	32.07	32.60
4975	NYSE	SON	Wed, Feb 22, 2012	32.28	32.34	31.82	32.12
4974	NYSE	SON	Tue, Feb 21, 2012	32.40	32.79	32.13	32.28
4973	NYSE	SON	Fri, Feb 17, 2012	32.92	32.92	32.30	32.43
4972	NYSE	SON	Thu, Feb 16, 2012	32.40	32.95	32.32	32.72
4971	NYSE	SON	Wed, Feb 15, 2012	32.66	32.66	32.01	32.31
4970	NYSE	SON	Tue, Feb 14, 2012	32.80	33.09	32.37	32.61
4969	NYSE	SON	Mon, Feb 13, 2012	33.35	33.40	32.74	33.00
4968	NYSE	SON	Fri, Feb 10, 2012	33.30	33.30	32.31	33.01
4967	NYSE	SON	Thu, Feb 9, 2012	32.80	33.66	31.99	33.51
4966	NYSE	SON	Wed, Feb 8, 2012	32.71	33.06	32.48	32.85
4965	NYSE	SON	Tue, Feb 7, 2012	32.27	32.68	32.15	32.61
4964	NYSE	SON	Mon, Feb 6, 2012	32.33	32.56	32.10	32.36
4963	NYSE	SON	Fri, Feb 3, 2012	32.13	32.75	32.01	32.53
4962	NYSE	SON	Thu, Feb 2, 2012	31.90	32.02	31.67	31.77
4961	NYSE	SON	Wed, Feb 1, 2012	31.50	32.07	31.32	31.90
4960	NYSE	SON	Tue, Jan 31, 2012	31.44	31.62	31.02	31.30
4959	NYSE	SON	Mon, Jan 30, 2012	31.27	31.45	31.04	31.31
4958	NYSE	SON	Fri, Jan 27, 2012	31.34	31.55	31.24	31.40
4957	NYSE	SON	Thu, Jan 26, 2012	31.59	31.83	31.36	31.43
4956	NYSE	SON	Wed, Jan 25, 2012	31.42	31.68	31.27	31.35
4955	NYSE	SON	Tue, Jan 24, 2012	31.26	31.54	31.15	31.49
4954	NYSE	SON	Mon, Jan 23, 2012	31.91	32.03	31.47	31.68
4953	NYSE	SON	Fri, Jan 20, 2012	31.74	32.65	31.74	31.93
4952	NYSE	SON	Thu, Jan 19, 2012	33.41	33.85	33.25	33.71
4951	NYSE	SON	Wed, Jan 18, 2012	32.91	33.34	32.66	33.34
4950	NYSE	SON	Tue, Jan 17, 2012	33.28	33.59	32.83	33.01
4949	NYSE	SON	Fri, Jan 13, 2012	33.27	33.30	32.82	33.12
4948	NYSE	SON	Thu, Jan 12, 2012	33.46	33.46	32.98	33.39
4947	NYSE	SON	Wed, Jan 11, 2012	33.22	33.58	33.14	33.36
4946	NYSE	SON	Tue, Jan 10, 2012	33.27	33.79	33.20	33.28
4945	NYSE	SON	Mon, Jan 9, 2012	32.95	33.04	32.46	33.00
4944	NYSE	SON	Fri, Jan 6, 2012	32.72	33.12	32.56	32.93
4943	NYSE	SON	Thu, Jan 5, 2012	32.74	32.99	32.28	32.65
4942	NYSE	SON	Wed, Jan 4, 2012	32.98	33.00	32.72	32.86
4941	NYSE	SON	Tue, Jan 3, 2012	33.59	33.62	33.08	33.17
4940	NYSE	SON	Fri, Dec 30, 2011	33.08	33.43	32.95	32.96
4939	NYSE	SON	Thu, Dec 29, 2011	33.01	33.19	32.87	33.15
4938	NYSE	SON	Wed, Dec 28, 2011	33.38	33.43	32.82	32.88
4937	NYSE	SON	Tue, Dec 27, 2011	33.13	33.64	32.93	33.44
4936	NYSE	SON	Fri, Dec 23, 2011	33.21	33.31	33.06	33.26
4935	NYSE	SON	Thu, Dec 22, 2011	32.96	33.22	32.84	33.02
4934	NYSE	SON	Wed, Dec 21, 2011	32.82	33.04	32.49	32.82
4933	NYSE	SON	Tue, Dec 20, 2011	33.02	33.45	32.81	32.84
4932	NYSE	SON	Mon, Dec 19, 2011	32.92	33.00	32.25	32.37
4931	NYSE	SON	Fri, Dec 16, 2011	32.50	32.97	32.41	32.79
4930	NYSE	SON	Thu, Dec 15, 2011	32.31	32.47	32.07	32.35
4929	NYSE	SON	Wed, Dec 14, 2011	31.98	32.29	31.90	31.95
4928	NYSE	SON	Tue, Dec 13, 2011	32.56	32.86	31.79	32.08
4927	NYSE	SON	Mon, Dec 12, 2011	32.08	32.31	31.82	32.30
4926	NYSE	SON	Fri, Dec 9, 2011	31.76	32.64	31.67	32.48
4925	NYSE	SON	Thu, Dec 8, 2011	32.02	32.09	31.30	31.59
4924	NYSE	SON	Wed, Dec 7, 2011	31.84	32.50	31.65	32.21
4923	NYSE	SON	Tue, Dec 6, 2011	32.31	32.51	31.63	32.07
4922	NYSE	SON	Mon, Dec 5, 2011	32.55	32.89	32.11	32.36
4921	NYSE	SON	Fri, Dec 2, 2011	32.48	32.83	32.21	32.32
4920	NYSE	SON	Thu, Dec 1, 2011	32.46	32.85	32.04	32.10
4919	NYSE	SON	Wed, Nov 30, 2011	31.97	32.64	31.82	32.48
4918	NYSE	SON	Tue, Nov 29, 2011	31.14	31.66	31.07	31.13
4917	NYSE	SON	Mon, Nov 28, 2011	31.40	31.52	30.97	31.14
4916	NYSE	SON	Fri, Nov 25, 2011	30.30	30.92	30.18	30.53
4915	NYSE	SON	Wed, Nov 23, 2011	30.68	30.82	29.99	30.35
4914	NYSE	SON	Tue, Nov 22, 2011	30.83	31.37	30.69	30.91
4913	NYSE	SON	Mon, Nov 21, 2011	30.31	30.98	30.27	30.81
4912	NYSE	SON	Fri, Nov 18, 2011	30.88	31.01	30.60	30.78
4911	NYSE	SON	Thu, Nov 17, 2011	30.97	31.30	30.57	30.77
4910	NYSE	SON	Wed, Nov 16, 2011	31.09	31.70	30.87	31.01
4909	NYSE	SON	Tue, Nov 15, 2011	31.64	32.03	31.27	31.88
4908	NYSE	SON	Mon, Nov 14, 2011	32.08	32.13	31.59	31.76
4907	NYSE	SON	Fri, Nov 11, 2011	32.20	32.69	32.00	32.20
4906	NYSE	SON	Thu, Nov 10, 2011	32.08	32.48	31.50	31.73
4905	NYSE	SON	Wed, Nov 9, 2011	31.80	31.99	31.07	31.29
4904	NYSE	SON	Tue, Nov 8, 2011	32.21	32.71	31.72	32.59
4903	NYSE	SON	Mon, Nov 7, 2011	32.17	32.30	31.62	32.09
4902	NYSE	SON	Fri, Nov 4, 2011	31.52	32.30	31.36	32.07
4901	NYSE	SON	Thu, Nov 3, 2011	31.46	31.97	31.21	31.75
4900	NYSE	SON	Wed, Nov 2, 2011	30.87	31.38	30.73	30.98
4899	NYSE	SON	Tue, Nov 1, 2011	30.39	30.87	30.21	30.46
4898	NYSE	SON	Mon, Oct 31, 2011	31.63	31.89	31.07	31.39
4897	NYSE	SON	Fri, Oct 28, 2011	32.28	32.52	31.84	32.16
4896	NYSE	SON	Thu, Oct 27, 2011	31.61	33.00	31.56	31.68
4895	NYSE	SON	Wed, Oct 26, 2011	31.01	31.01	29.94	30.62
4894	NYSE	SON	Tue, Oct 25, 2011	31.16	31.19	30.58	30.64
4893	NYSE	SON	Mon, Oct 24, 2011	30.15	31.24	30.15	31.19
4892	NYSE	SON	Fri, Oct 21, 2011	30.16	30.32	29.72	30.14
4891	NYSE	SON	Thu, Oct 20, 2011	30.08	30.36	28.92	29.85
4890	NYSE	SON	Wed, Oct 19, 2011	30.59	31.52	30.49	30.57
4889	NYSE	SON	Tue, Oct 18, 2011	30.01	30.88	29.54	30.73
4888	NYSE	SON	Mon, Oct 17, 2011	30.58	30.58	29.71	29.91
4887	NYSE	SON	Fri, Oct 14, 2011	30.75	30.97	30.50	30.82
4886	NYSE	SON	Thu, Oct 13, 2011	30.26	30.44	29.90	30.37
4885	NYSE	SON	Wed, Oct 12, 2011	30.06	30.75	29.96	30.46
4884	NYSE	SON	Tue, Oct 11, 2011	29.37	29.93	29.37	29.74
4883	NYSE	SON	Mon, Oct 10, 2011	29.26	29.62	29.03	29.61
4882	NYSE	SON	Fri, Oct 7, 2011	28.99	29.06	28.37	28.78
4881	NYSE	SON	Thu, Oct 6, 2011	28.14	29.02	27.90	28.96
4880	NYSE	SON	Wed, Oct 5, 2011	27.61	28.45	27.50	28.23
4879	NYSE	SON	Tue, Oct 4, 2011	26.71	27.76	26.10	27.74
4878	NYSE	SON	Mon, Oct 3, 2011	28.06	28.21	27.29	27.34
4877	NYSE	SON	Fri, Sep 30, 2011	28.78	29.17	28.23	28.23
4876	NYSE	SON	Thu, Sep 29, 2011	29.30	29.50	28.54	29.17
4875	NYSE	SON	Wed, Sep 28, 2011	29.69	29.97	28.79	28.83
4874	NYSE	SON	Tue, Sep 27, 2011	29.94	30.24	29.52	29.67
4873	NYSE	SON	Mon, Sep 26, 2011	29.87	30.00	29.16	29.44
4872	NYSE	SON	Fri, Sep 23, 2011	30.23	30.39	29.56	29.70
4871	NYSE	SON	Thu, Sep 22, 2011	29.80	30.39	29.59	30.25
4870	NYSE	SON	Wed, Sep 21, 2011	31.36	31.53	30.35	30.38
4869	NYSE	SON	Tue, Sep 20, 2011	31.79	32.04	31.30	31.32
4868	NYSE	SON	Mon, Sep 19, 2011	31.59	31.68	31.18	31.55
4867	NYSE	SON	Fri, Sep 16, 2011	32.25	32.50	31.88	32.11
4866	NYSE	SON	Thu, Sep 15, 2011	32.01	32.19	31.70	32.12
4865	NYSE	SON	Wed, Sep 14, 2011	31.38	31.97	30.87	31.71
4864	NYSE	SON	Tue, Sep 13, 2011	30.99	31.31	30.72	31.14
4863	NYSE	SON	Mon, Sep 12, 2011	30.83	31.13	30.25	30.93
4862	NYSE	SON	Fri, Sep 9, 2011	31.25	31.34	30.83	31.09
4861	NYSE	SON	Thu, Sep 8, 2011	31.57	32.12	31.37	31.51
4860	NYSE	SON	Wed, Sep 7, 2011	31.36	31.87	31.32	31.79
4859	NYSE	SON	Tue, Sep 6, 2011	30.10	31.26	29.79	30.91
4858	NYSE	SON	Fri, Sep 2, 2011	30.60	31.25	30.40	30.76
4857	NYSE	SON	Thu, Sep 1, 2011	31.50	31.65	31.12	31.22
4856	NYSE	SON	Wed, Aug 31, 2011	31.07	31.86	31.02	31.59
4855	NYSE	SON	Tue, Aug 30, 2011	30.60	31.04	30.52	30.91
4854	NYSE	SON	Mon, Aug 29, 2011	29.68	30.83	29.57	30.74
4853	NYSE	SON	Fri, Aug 26, 2011	28.64	29.47	28.22	29.35
4852	NYSE	SON	Thu, Aug 25, 2011	29.42	29.54	28.54	28.84
4851	NYSE	SON	Wed, Aug 24, 2011	28.50	29.24	28.44	29.17
4850	NYSE	SON	Tue, Aug 23, 2011	27.86	28.52	27.62	28.51
4849	NYSE	SON	Mon, Aug 22, 2011	28.77	28.92	27.80	27.92
4848	NYSE	SON	Fri, Aug 19, 2011	28.00	28.63	28.00	28.04
4847	NYSE	SON	Thu, Aug 18, 2011	28.92	29.09	28.07	28.28
4846	NYSE	SON	Wed, Aug 17, 2011	29.74	30.04	29.60	29.68
4845	NYSE	SON	Tue, Aug 16, 2011	29.75	30.06	29.59	29.90
4844	NYSE	SON	Mon, Aug 15, 2011	29.55	30.07	29.55	30.06
4843	NYSE	SON	Fri, Aug 12, 2011	29.07	29.69	29.02	29.38
4842	NYSE	SON	Thu, Aug 11, 2011	28.25	29.38	28.06	29.07
4841	NYSE	SON	Wed, Aug 10, 2011	28.47	28.92	28.08	28.12
4840	NYSE	SON	Tue, Aug 9, 2011	28.43	29.22	27.70	29.21
4839	NYSE	SON	Mon, Aug 8, 2011	29.09	29.49	28.03	28.03
4838	NYSE	SON	Fri, Aug 5, 2011	30.42	30.51	29.42	29.90
4837	NYSE	SON	Thu, Aug 4, 2011	31.13	31.32	30.05	30.06
4836	NYSE	SON	Wed, Aug 3, 2011	31.50	31.62	31.05	31.31
4835	NYSE	SON	Tue, Aug 2, 2011	31.78	31.96	31.35	31.44
4834	NYSE	SON	Mon, Aug 1, 2011	32.50	32.57	31.80	31.97
4833	NYSE	SON	Fri, Jul 29, 2011	31.71	32.29	31.71	32.05
4832	NYSE	SON	Thu, Jul 28, 2011	32.30	32.52	31.88	31.99
4831	NYSE	SON	Wed, Jul 27, 2011	32.44	32.54	32.10	32.23
4830	NYSE	SON	Tue, Jul 26, 2011	32.88	32.88	32.48	32.58
4829	NYSE	SON	Mon, Jul 25, 2011	32.74	32.83	31.95	32.75
4828	NYSE	SON	Fri, Jul 22, 2011	33.25	33.26	32.83	32.94
4827	NYSE	SON	Thu, Jul 21, 2011	32.91	33.55	31.71	33.38
4826	NYSE	SON	Wed, Jul 20, 2011	33.85	34.04	33.62	33.69
4825	NYSE	SON	Tue, Jul 19, 2011	33.66	33.83	33.63	33.75
4824	NYSE	SON	Mon, Jul 18, 2011	34.17	34.22	33.61	33.70
4823	NYSE	SON	Fri, Jul 15, 2011	34.28	34.28	33.96	34.21
4822	NYSE	SON	Thu, Jul 14, 2011	34.83	34.87	34.00	34.17
4821	NYSE	SON	Wed, Jul 13, 2011	35.18	35.28	34.55	34.58
4820	NYSE	SON	Tue, Jul 12, 2011	35.03	35.18	34.92	35.02
4819	NYSE	SON	Mon, Jul 11, 2011	34.90	35.23	34.86	35.05
4818	NYSE	SON	Fri, Jul 8, 2011	35.24	35.37	34.83	35.23
4817	NYSE	SON	Thu, Jul 7, 2011	35.95	36.05	35.68	35.77
4816	NYSE	SON	Wed, Jul 6, 2011	35.50	35.95	35.50	35.72
4815	NYSE	SON	Tue, Jul 5, 2011	36.02	36.02	35.49	35.62
4814	NYSE	SON	Fri, Jul 1, 2011	35.78	36.24	35.64	36.05
4813	NYSE	SON	Thu, Jun 30, 2011	35.49	35.79	35.48	35.54
4812	NYSE	SON	Wed, Jun 29, 2011	35.33	35.58	35.07	35.36
4811	NYSE	SON	Tue, Jun 28, 2011	34.67	35.19	34.52	35.11
4810	NYSE	SON	Mon, Jun 27, 2011	33.97	34.64	33.96	34.50
4809	NYSE	SON	Fri, Jun 24, 2011	33.95	34.23	33.95	34.11
4808	NYSE	SON	Thu, Jun 23, 2011	33.52	33.91	33.40	33.85
4807	NYSE	SON	Wed, Jun 22, 2011	33.68	34.11	33.66	33.90
4806	NYSE	SON	Tue, Jun 21, 2011	33.53	33.84	33.50	33.78
4805	NYSE	SON	Mon, Jun 20, 2011	33.16	33.51	33.13	33.43
4804	NYSE	SON	Fri, Jun 17, 2011	33.29	33.43	33.06	33.13
4803	NYSE	SON	Thu, Jun 16, 2011	33.18	33.27	32.71	33.04
4802	NYSE	SON	Wed, Jun 15, 2011	33.92	34.06	33.05	33.15
4801	NYSE	SON	Tue, Jun 14, 2011	34.10	34.29	33.99	34.25
4800	NYSE	SON	Mon, Jun 13, 2011	33.71	34.53	33.63	33.79
4799	NYSE	SON	Fri, Jun 10, 2011	34.01	34.01	33.58	33.68
4798	NYSE	SON	Thu, Jun 9, 2011	33.66	34.20	33.52	34.05
4797	NYSE	SON	Wed, Jun 8, 2011	33.64	33.74	33.50	33.58
4796	NYSE	SON	Tue, Jun 7, 2011	33.50	33.95	33.50	33.67
4795	NYSE	SON	Mon, Jun 6, 2011	33.56	33.59	33.14	33.14
4794	NYSE	SON	Fri, Jun 3, 2011	33.71	33.93	33.61	33.64
4793	NYSE	SON	Thu, Jun 2, 2011	34.21	34.54	33.90	34.09
4792	NYSE	SON	Wed, Jun 1, 2011	35.46	35.61	34.26	34.27
4791	NYSE	SON	Tue, May 31, 2011	35.17	35.42	34.86	35.42
4790	NYSE	SON	Fri, May 27, 2011	34.89	35.05	34.76	35.00
4789	NYSE	SON	Thu, May 26, 2011	34.44	34.89	34.29	34.75
4788	NYSE	SON	Wed, May 25, 2011	34.44	34.66	34.13	34.56
4787	NYSE	SON	Tue, May 24, 2011	34.71	35.02	34.46	34.55
4786	NYSE	SON	Mon, May 23, 2011	34.76	34.93	34.34	34.78
4785	NYSE	SON	Fri, May 20, 2011	35.45	35.47	35.00	35.13
4784	NYSE	SON	Thu, May 19, 2011	35.43	35.66	35.22	35.45
4783	NYSE	SON	Wed, May 18, 2011	35.05	35.24	34.93	35.23
4782	NYSE	SON	Tue, May 17, 2011	35.22	35.32	34.75	34.96
4781	NYSE	SON	Mon, May 16, 2011	35.18	35.59	35.03	35.35
4780	NYSE	SON	Fri, May 13, 2011	35.71	35.74	35.23	35.35
4779	NYSE	SON	Thu, May 12, 2011	35.30	35.68	35.19	35.66
4778	NYSE	SON	Wed, May 11, 2011	35.24	35.50	35.20	35.34
4777	NYSE	SON	Tue, May 10, 2011	35.12	35.63	35.09	35.51
4776	NYSE	SON	Mon, May 9, 2011	34.74	35.01	34.59	35.00
4775	NYSE	SON	Fri, May 6, 2011	34.98	35.13	34.53	34.72
4774	NYSE	SON	Thu, May 5, 2011	34.14	34.93	34.13	34.58
4773	NYSE	SON	Wed, May 4, 2011	34.72	34.86	34.26	34.41
4772	NYSE	SON	Tue, May 3, 2011	34.42	34.85	34.42	34.65
4771	NYSE	SON	Mon, May 2, 2011	34.66	34.80	34.42	34.62
4770	NYSE	SON	Fri, Apr 29, 2011	34.75	34.86	34.45	34.56
4769	NYSE	SON	Thu, Apr 28, 2011	34.90	35.07	34.70	34.77
4768	NYSE	SON	Wed, Apr 27, 2011	34.72	34.97	34.25	34.90
4767	NYSE	SON	Tue, Apr 26, 2011	34.50	34.71	34.41	34.59
4766	NYSE	SON	Mon, Apr 25, 2011	34.77	34.83	34.23	34.35
4765	NYSE	SON	Thu, Apr 21, 2011	35.27	35.27	34.35	34.74
4764	NYSE	SON	Wed, Apr 20, 2011	35.67	36.10	35.50	35.51
4763	NYSE	SON	Tue, Apr 19, 2011	34.78	35.28	34.78	35.17
4762	NYSE	SON	Mon, Apr 18, 2011	34.93	35.06	34.62	34.78
4761	NYSE	SON	Fri, Apr 15, 2011	35.09	35.48	35.08	35.31
4760	NYSE	SON	Thu, Apr 14, 2011	34.99	35.27	34.82	35.09
4759	NYSE	SON	Wed, Apr 13, 2011	35.03	35.29	34.81	35.14
4758	NYSE	SON	Tue, Apr 12, 2011	34.89	35.07	34.70	34.79
4757	NYSE	SON	Mon, Apr 11, 2011	35.46	35.46	34.86	35.12
4756	NYSE	SON	Fri, Apr 8, 2011	36.17	36.25	35.12	35.41
4755	NYSE	SON	Thu, Apr 7, 2011	36.43	36.57	36.00	36.01
4754	NYSE	SON	Wed, Apr 6, 2011	36.82	36.93	36.36	36.52
4753	NYSE	SON	Tue, Apr 5, 2011	36.67	36.95	36.47	36.61
4752	NYSE	SON	Mon, Apr 4, 2011	36.85	36.85	36.38	36.69
4751	NYSE	SON	Fri, Apr 1, 2011	36.47	36.89	36.41	36.80
4750	NYSE	SON	Thu, Mar 31, 2011	35.87	36.30	35.75	36.23
4749	NYSE	SON	Wed, Mar 30, 2011	35.74	36.04	35.60	35.97
4748	NYSE	SON	Tue, Mar 29, 2011	35.35	35.63	35.21	35.56
4747	NYSE	SON	Mon, Mar 28, 2011	35.44	35.78	35.32	35.37
4746	NYSE	SON	Fri, Mar 25, 2011	35.45	35.66	35.27	35.40
4745	NYSE	SON	Thu, Mar 24, 2011	35.50	35.56	35.29	35.41
4744	NYSE	SON	Wed, Mar 23, 2011	35.33	35.48	35.20	35.31
4743	NYSE	SON	Tue, Mar 22, 2011	35.28	35.44	35.19	35.30
4742	NYSE	SON	Mon, Mar 21, 2011	35.03	35.49	35.00	35.31
4741	NYSE	SON	Fri, Mar 18, 2011	34.74	34.98	33.96	34.71
4740	NYSE	SON	Thu, Mar 17, 2011	34.78	35.11	34.50	34.52
4739	NYSE	SON	Wed, Mar 16, 2011	34.90	35.12	34.33	34.35
4738	NYSE	SON	Tue, Mar 15, 2011	34.72	35.36	34.41	35.05
4737	NYSE	SON	Mon, Mar 14, 2011	35.66	35.80	35.48	35.57
4736	NYSE	SON	Fri, Mar 11, 2011	35.84	36.15	35.78	35.95
4735	NYSE	SON	Thu, Mar 10, 2011	35.83	36.20	35.51	35.87
4734	NYSE	SON	Wed, Mar 9, 2011	36.14	36.56	35.83	36.34
4733	NYSE	SON	Tue, Mar 8, 2011	35.93	36.63	35.81	36.16
4732	NYSE	SON	Mon, Mar 7, 2011	36.38	36.45	35.67	35.93
4731	NYSE	SON	Fri, Mar 4, 2011	36.52	36.57	35.94	36.21
4730	NYSE	SON	Thu, Mar 3, 2011	36.19	36.78	36.19	36.52
4729	NYSE	SON	Wed, Mar 2, 2011	35.43	36.25	35.31	35.89
4728	NYSE	SON	Tue, Mar 1, 2011	36.18	36.34	35.30	35.40
4727	NYSE	SON	Mon, Feb 28, 2011	36.20	36.39	36.01	36.08
4726	NYSE	SON	Fri, Feb 25, 2011	35.41	35.98	35.21	35.97
4725	NYSE	SON	Thu, Feb 24, 2011	35.07	35.56	34.87	35.21
4724	NYSE	SON	Wed, Feb 23, 2011	35.47	35.75	34.89	35.10
4723	NYSE	SON	Tue, Feb 22, 2011	35.82	36.10	35.38	35.39
4722	NYSE	SON	Fri, Feb 18, 2011	36.62	36.62	36.06	36.13
4721	NYSE	SON	Thu, Feb 17, 2011	36.34	36.69	36.18	36.62
4720	NYSE	SON	Wed, Feb 16, 2011	36.16	36.47	36.02	36.33
4719	NYSE	SON	Tue, Feb 15, 2011	36.00	36.30	35.86	36.16
4718	NYSE	SON	Mon, Feb 14, 2011	36.07	36.25	35.92	36.16
4717	NYSE	SON	Fri, Feb 11, 2011	35.92	36.29	35.92	36.04
4716	NYSE	SON	Thu, Feb 10, 2011	36.35	36.35	35.88	36.00
4715	NYSE	SON	Wed, Feb 9, 2011	35.88	36.76	35.84	36.34
4714	NYSE	SON	Tue, Feb 8, 2011	36.33	36.70	36.27	36.61
4713	NYSE	SON	Mon, Feb 7, 2011	36.24	36.52	36.21	36.44
4712	NYSE	SON	Fri, Feb 4, 2011	36.07	36.31	35.91	36.23
4711	NYSE	SON	Thu, Feb 3, 2011	36.16	36.34	36.02	36.18
4710	NYSE	SON	Wed, Feb 2, 2011	36.03	36.38	35.92	36.13
4709	NYSE	SON	Tue, Feb 1, 2011	35.81	36.15	35.69	35.93
4708	NYSE	SON	Mon, Jan 31, 2011	35.73	35.97	35.53	35.55
4707	NYSE	SON	Fri, Jan 28, 2011	36.38	36.47	35.63	35.66
4706	NYSE	SON	Thu, Jan 27, 2011	36.31	36.60	36.17	36.41
4705	NYSE	SON	Wed, Jan 26, 2011	36.12	36.49	35.99	36.26
4704	NYSE	SON	Tue, Jan 25, 2011	35.77	35.92	35.46	35.92
4703	NYSE	SON	Mon, Jan 24, 2011	35.31	35.85	35.31	35.80
4702	NYSE	SON	Fri, Jan 21, 2011	35.22	35.42	35.00	35.18
4701	NYSE	SON	Thu, Jan 20, 2011	35.56	35.86	35.40	35.48
4700	NYSE	SON	Wed, Jan 19, 2011	36.22	36.39	35.65	35.72
4699	NYSE	SON	Tue, Jan 18, 2011	35.86	36.19	35.61	36.19
4698	NYSE	SON	Fri, Jan 14, 2011	35.50	35.99	35.50	35.99
4697	NYSE	SON	Thu, Jan 13, 2011	35.56	35.71	35.43	35.60
4696	NYSE	SON	Wed, Jan 12, 2011	35.50	35.67	35.36	35.44
4695	NYSE	SON	Tue, Jan 11, 2011	35.05	35.46	34.95	35.32
4694	NYSE	SON	Mon, Jan 10, 2011	34.88	35.01	34.29	34.95
4693	NYSE	SON	Fri, Jan 7, 2011	35.05	35.28	34.34	34.99
4692	NYSE	SON	Thu, Jan 6, 2011	34.95	35.15	34.73	34.93
4691	NYSE	SON	Wed, Jan 5, 2011	34.58	35.03	34.56	34.85
4690	NYSE	SON	Tue, Jan 4, 2011	34.63	34.87	34.40	34.63
4689	NYSE	SON	Mon, Jan 3, 2011	34.04	34.99	34.04	34.61
4688	NYSE	SON	Fri, Dec 31, 2010	33.90	34.06	33.65	33.67
4687	NYSE	SON	Thu, Dec 30, 2010	33.92	34.10	33.92	33.92
4686	NYSE	SON	Wed, Dec 29, 2010	33.99	34.10	33.61	33.95
4685	NYSE	SON	Tue, Dec 28, 2010	34.10	34.10	33.77	34.04
4684	NYSE	SON	Mon, Dec 27, 2010	33.80	34.05	33.59	33.94
4683	NYSE	SON	Thu, Dec 23, 2010	33.90	34.07	33.83	33.86
4682	NYSE	SON	Wed, Dec 22, 2010	33.88	34.09	33.80	33.96
4681	NYSE	SON	Tue, Dec 21, 2010	33.83	34.08	33.77	33.80
4680	NYSE	SON	Mon, Dec 20, 2010	34.02	34.21	33.60	33.77
4679	NYSE	SON	Fri, Dec 17, 2010	34.18	34.27	33.79	33.98
4678	NYSE	SON	Thu, Dec 16, 2010	33.74	34.13	33.67	34.07
4677	NYSE	SON	Wed, Dec 15, 2010	33.85	34.12	33.65	33.81
4676	NYSE	SON	Tue, Dec 14, 2010	33.84	34.07	33.82	33.98
4675	NYSE	SON	Mon, Dec 13, 2010	33.52	33.94	33.52	33.77
4674	NYSE	SON	Fri, Dec 10, 2010	33.21	33.56	33.12	33.46
4673	NYSE	SON	Thu, Dec 9, 2010	32.80	33.16	32.78	33.04
4672	NYSE	SON	Wed, Dec 8, 2010	32.71	33.13	32.62	32.67
4671	NYSE	SON	Tue, Dec 7, 2010	33.18	33.21	32.36	32.61
4670	NYSE	SON	Mon, Dec 6, 2010	33.10	33.43	32.84	32.84
4669	NYSE	SON	Fri, Dec 3, 2010	33.45	33.68	33.12	33.16
4668	NYSE	SON	Thu, Dec 2, 2010	33.40	33.56	33.12	33.50
4667	NYSE	SON	Wed, Dec 1, 2010	33.22	33.59	33.12	33.32
4666	NYSE	SON	Tue, Nov 30, 2010	32.77	33.34	32.52	32.76
4665	NYSE	SON	Mon, Nov 29, 2010	32.65	33.00	32.13	32.89
4664	NYSE	SON	Fri, Nov 26, 2010	32.72	32.98	32.59	32.90
4663	NYSE	SON	Wed, Nov 24, 2010	32.79	33.05	32.74	32.84
4662	NYSE	SON	Tue, Nov 23, 2010	32.47	32.69	32.21	32.54
4661	NYSE	SON	Mon, Nov 22, 2010	32.52	32.94	32.45	32.85
4660	NYSE	SON	Fri, Nov 19, 2010	32.20	32.68	32.00	32.53
4659	NYSE	SON	Thu, Nov 18, 2010	32.34	32.61	32.25	32.28
4658	NYSE	SON	Wed, Nov 17, 2010	31.97	32.20	31.75	32.02
4657	NYSE	SON	Tue, Nov 16, 2010	32.45	32.45	31.90	32.14
4656	NYSE	SON	Mon, Nov 15, 2010	32.74	33.18	32.66	32.66
4655	NYSE	SON	Fri, Nov 12, 2010	32.79	32.88	32.50	32.65
4654	NYSE	SON	Thu, Nov 11, 2010	32.93	33.06	32.71	32.93
4653	NYSE	SON	Wed, Nov 10, 2010	32.90	33.42	32.61	33.15
4652	NYSE	SON	Tue, Nov 9, 2010	33.68	33.76	32.71	32.89
4651	NYSE	SON	Mon, Nov 8, 2010	33.74	33.80	33.47	33.68
4650	NYSE	SON	Fri, Nov 5, 2010	34.00	34.10	33.74	33.81
4649	NYSE	SON	Thu, Nov 4, 2010	33.90	34.05	33.81	33.94
4648	NYSE	SON	Wed, Nov 3, 2010	33.82	33.87	33.34	33.72
4647	NYSE	SON	Tue, Nov 2, 2010	33.73	33.95	33.63	33.75
4646	NYSE	SON	Mon, Nov 1, 2010	33.50	33.86	33.27	33.42
4645	NYSE	SON	Fri, Oct 29, 2010	33.40	33.76	33.32	33.50
4644	NYSE	SON	Thu, Oct 28, 2010	33.62	33.65	33.20	33.41
4643	NYSE	SON	Wed, Oct 27, 2010	33.14	33.54	32.96	33.49
4642	NYSE	SON	Tue, Oct 26, 2010	33.42	33.62	33.17	33.33
4641	NYSE	SON	Mon, Oct 25, 2010	33.82	33.86	33.39	33.46
4640	NYSE	SON	Fri, Oct 22, 2010	33.42	33.79	32.91	33.59
4639	NYSE	SON	Thu, Oct 21, 2010	34.25	34.27	32.87	33.48
4638	NYSE	SON	Wed, Oct 20, 2010	34.50	35.04	34.46	34.64
4637	NYSE	SON	Tue, Oct 19, 2010	34.44	34.60	34.17	34.43
4636	NYSE	SON	Mon, Oct 18, 2010	34.70	34.93	34.58	34.83
4635	NYSE	SON	Fri, Oct 15, 2010	34.68	34.94	34.33	34.52
4634	NYSE	SON	Thu, Oct 14, 2010	34.72	34.97	34.26	34.51
4633	NYSE	SON	Wed, Oct 13, 2010	34.57	35.00	34.55	34.80
4632	NYSE	SON	Tue, Oct 12, 2010	34.27	34.58	33.85	34.43
4631	NYSE	SON	Mon, Oct 11, 2010	34.43	34.51	34.21	34.25
4630	NYSE	SON	Fri, Oct 8, 2010	34.07	34.50	33.95	34.35
4629	NYSE	SON	Thu, Oct 7, 2010	34.82	34.87	33.98	34.12
4628	NYSE	SON	Wed, Oct 6, 2010	34.53	34.69	34.28	34.60
4627	NYSE	SON	Tue, Oct 5, 2010	33.96	34.84	33.96	34.66
4626	NYSE	SON	Mon, Oct 4, 2010	33.64	33.93	33.38	33.64
4625	NYSE	SON	Fri, Oct 1, 2010	33.64	33.70	33.33	33.70
4624	NYSE	SON	Thu, Sep 30, 2010	33.83	34.06	33.44	33.44
4623	NYSE	SON	Wed, Sep 29, 2010	33.80	34.01	33.70	33.71
4622	NYSE	SON	Tue, Sep 28, 2010	33.83	34.00	33.13	33.99
4621	NYSE	SON	Mon, Sep 27, 2010	33.60	33.89	33.20	33.63
4620	NYSE	SON	Fri, Sep 24, 2010	33.49	34.00	33.34	33.61
4619	NYSE	SON	Thu, Sep 23, 2010	33.05	33.50	32.85	33.05
4618	NYSE	SON	Wed, Sep 22, 2010	33.30	33.70	33.26	33.36
4617	NYSE	SON	Tue, Sep 21, 2010	33.38	33.58	33.15	33.30
4616	NYSE	SON	Mon, Sep 20, 2010	33.27	33.57	32.74	33.41
4615	NYSE	SON	Fri, Sep 17, 2010	33.25	33.47	33.01	33.27
4614	NYSE	SON	Thu, Sep 16, 2010	33.11	33.35	32.95	33.10
4613	NYSE	SON	Wed, Sep 15, 2010	32.78	33.36	32.48	33.15
4612	NYSE	SON	Tue, Sep 14, 2010	32.87	33.13	32.72	32.91
4611	NYSE	SON	Mon, Sep 13, 2010	33.24	33.43	32.90	32.94
4610	NYSE	SON	Fri, Sep 10, 2010	32.89	33.35	32.60	32.87
4609	NYSE	SON	Thu, Sep 9, 2010	32.87	33.03	32.54	32.73
4608	NYSE	SON	Wed, Sep 8, 2010	32.74	32.95	32.54	32.64
4607	NYSE	SON	Tue, Sep 7, 2010	32.95	33.02	32.57	32.78
4606	NYSE	SON	Fri, Sep 3, 2010	33.64	33.64	32.95	33.06
4605	NYSE	SON	Thu, Sep 2, 2010	32.29	33.22	32.05	33.06
4604	NYSE	SON	Wed, Sep 1, 2010	31.85	32.39	31.76	32.01
4603	NYSE	SON	Tue, Aug 31, 2010	31.04	31.55	30.82	31.45
4602	NYSE	SON	Mon, Aug 30, 2010	31.72	31.72	31.12	31.21
4601	NYSE	SON	Fri, Aug 27, 2010	31.51	31.99	30.99	31.86
4600	NYSE	SON	Thu, Aug 26, 2010	31.30	31.74	31.26	31.29
4599	NYSE	SON	Wed, Aug 25, 2010	30.76	31.40	30.40	31.28
4598	NYSE	SON	Tue, Aug 24, 2010	30.57	31.27	30.47	31.01
4597	NYSE	SON	Mon, Aug 23, 2010	31.72	31.76	30.91	30.95
4596	NYSE	SON	Fri, Aug 20, 2010	31.46	31.54	31.00	31.54
4595	NYSE	SON	Thu, Aug 19, 2010	32.12	32.28	31.47	31.64
4594	NYSE	SON	Wed, Aug 18, 2010	32.53	32.53	31.85	32.24
4593	NYSE	SON	Tue, Aug 17, 2010	32.11	33.00	31.94	32.68
4592	NYSE	SON	Mon, Aug 16, 2010	31.73	31.95	31.50	31.75
4591	NYSE	SON	Fri, Aug 13, 2010	31.51	32.10	31.41	31.85
4590	NYSE	SON	Thu, Aug 12, 2010	31.31	31.59	30.96	31.42
4589	NYSE	SON	Wed, Aug 11, 2010	32.28	32.33	31.37	31.43
4588	NYSE	SON	Tue, Aug 10, 2010	32.66	33.07	32.38	32.79
4587	NYSE	SON	Mon, Aug 9, 2010	33.07	33.14	32.74	32.84
4586	NYSE	SON	Fri, Aug 6, 2010	32.95	33.18	32.50	32.83
4585	NYSE	SON	Thu, Aug 5, 2010	32.80	33.12	32.70	33.05
4584	NYSE	SON	Wed, Aug 4, 2010	32.47	33.11	32.43	33.06
4583	NYSE	SON	Tue, Aug 3, 2010	32.90	32.96	32.34	32.58
4582	NYSE	SON	Mon, Aug 2, 2010	33.36	33.36	32.89	33.12
4581	NYSE	SON	Fri, Jul 30, 2010	32.25	32.83	32.15	32.70
4580	NYSE	SON	Thu, Jul 29, 2010	32.85	33.08	32.23	32.56
4579	NYSE	SON	Wed, Jul 28, 2010	33.06	33.35	32.60	32.71
4578	NYSE	SON	Tue, Jul 27, 2010	33.79	33.90	33.13	33.19
4577	NYSE	SON	Mon, Jul 26, 2010	33.57	33.66	33.24	33.61
4576	NYSE	SON	Fri, Jul 23, 2010	32.28	33.60	32.24	33.49
4575	NYSE	SON	Thu, Jul 22, 2010	32.76	32.84	32.09	32.30
4574	NYSE	SON	Wed, Jul 21, 2010	33.11	33.25	32.35	32.54
4573	NYSE	SON	Tue, Jul 20, 2010	31.74	33.03	31.71	33.01
4572	NYSE	SON	Mon, Jul 19, 2010	31.85	32.17	31.61	32.08
4571	NYSE	SON	Fri, Jul 16, 2010	32.53	32.53	31.68	31.84
4570	NYSE	SON	Thu, Jul 15, 2010	32.40	32.86	31.90	32.72
4569	NYSE	SON	Wed, Jul 14, 2010	32.40	32.52	32.00	32.28
4568	NYSE	SON	Tue, Jul 13, 2010	32.09	32.57	31.97	32.46
4567	NYSE	SON	Mon, Jul 12, 2010	31.67	32.00	31.57	31.73
4566	NYSE	SON	Fri, Jul 9, 2010	31.68	31.91	31.55	31.85
4565	NYSE	SON	Thu, Jul 8, 2010	31.55	31.83	31.27	31.63
4564	NYSE	SON	Wed, Jul 7, 2010	30.68	31.24	30.52	31.21
4563	NYSE	SON	Tue, Jul 6, 2010	30.83	31.23	30.30	30.58
4562	NYSE	SON	Fri, Jul 2, 2010	30.49	30.57	29.96	30.37
4561	NYSE	SON	Thu, Jul 1, 2010	30.45	30.59	29.66	30.32
4560	NYSE	SON	Wed, Jun 30, 2010	30.77	31.03	30.46	30.48
4559	NYSE	SON	Tue, Jun 29, 2010	30.99	31.06	30.43	30.96
4558	NYSE	SON	Mon, Jun 28, 2010	31.46	31.63	31.06	31.41
4557	NYSE	SON	Fri, Jun 25, 2010	31.02	31.39	30.71	31.20
4556	NYSE	SON	Thu, Jun 24, 2010	30.81	31.23	30.68	31.00
4555	NYSE	SON	Wed, Jun 23, 2010	31.10	31.27	30.55	31.00
4554	NYSE	SON	Tue, Jun 22, 2010	32.19	32.33	31.14	31.19
4553	NYSE	SON	Mon, Jun 21, 2010	32.73	32.80	31.90	32.06
4552	NYSE	SON	Fri, Jun 18, 2010	32.26	32.47	32.01	32.26
4551	NYSE	SON	Thu, Jun 17, 2010	32.60	32.61	31.88	32.28
4550	NYSE	SON	Wed, Jun 16, 2010	32.46	32.67	32.25	32.34
4549	NYSE	SON	Tue, Jun 15, 2010	31.94	32.78	31.86	32.75
4548	NYSE	SON	Mon, Jun 14, 2010	32.33	32.83	31.81	31.84
4547	NYSE	SON	Fri, Jun 11, 2010	30.07	32.10	30.04	32.01
4546	NYSE	SON	Thu, Jun 10, 2010	30.06	30.47	29.89	30.42
4545	NYSE	SON	Wed, Jun 9, 2010	29.48	30.12	29.45	29.51
4544	NYSE	SON	Tue, Jun 8, 2010	29.40	29.41	28.83	29.18
4543	NYSE	SON	Mon, Jun 7, 2010	30.40	30.43	29.22	29.25
4542	NYSE	SON	Fri, Jun 4, 2010	30.87	31.19	30.20	30.31
4541	NYSE	SON	Thu, Jun 3, 2010	30.96	31.62	30.96	31.58
4540	NYSE	SON	Wed, Jun 2, 2010	30.27	31.18	30.07	31.18
4539	NYSE	SON	Tue, Jun 1, 2010	30.73	31.32	30.13	30.13
4538	NYSE	SON	Fri, May 28, 2010	31.18	31.31	30.73	30.91
4537	NYSE	SON	Thu, May 27, 2010	30.59	31.26	30.34	31.26
4536	NYSE	SON	Wed, May 26, 2010	30.16	30.54	29.83	29.99
4535	NYSE	SON	Tue, May 25, 2010	29.40	30.04	28.93	29.98
4534	NYSE	SON	Mon, May 24, 2010	30.57	30.89	30.10	30.14
4533	NYSE	SON	Fri, May 21, 2010	30.31	30.98	30.05	30.76
4532	NYSE	SON	Thu, May 20, 2010	31.45	31.64	30.77	30.81
4531	NYSE	SON	Wed, May 19, 2010	32.53	32.53	31.52	32.24
4530	NYSE	SON	Tue, May 18, 2010	33.10	33.57	32.43	32.53
4529	NYSE	SON	Mon, May 17, 2010	32.54	33.13	31.89	32.76
4528	NYSE	SON	Fri, May 14, 2010	32.44	32.62	31.82	32.11
4527	NYSE	SON	Thu, May 13, 2010	33.34	33.43	32.59	32.84
4526	NYSE	SON	Wed, May 12, 2010	32.69	33.35	32.51	33.29
4525	NYSE	SON	Tue, May 11, 2010	32.62	33.26	32.47	32.80
4524	NYSE	SON	Mon, May 10, 2010	32.42	32.81	31.78	32.80
4523	NYSE	SON	Fri, May 7, 2010	31.51	32.02	30.92	31.00
4522	NYSE	SON	Thu, May 6, 2010	32.53	32.87	29.28	31.47
4521	NYSE	SON	Wed, May 5, 2010	32.98	33.15	32.54	32.69
4520	NYSE	SON	Tue, May 4, 2010	33.66	33.76	32.90	33.25
4519	NYSE	SON	Mon, May 3, 2010	33.29	33.78	33.14	33.71
4518	NYSE	SON	Fri, Apr 30, 2010	33.20	33.34	32.90	33.13
4517	NYSE	SON	Thu, Apr 29, 2010	33.17	33.38	32.99	33.23
4516	NYSE	SON	Wed, Apr 28, 2010	33.39	33.47	32.74	32.88
4515	NYSE	SON	Tue, Apr 27, 2010	33.79	34.16	32.97	33.04
4514	NYSE	SON	Mon, Apr 26, 2010	34.11	34.29	33.86	34.03
4513	NYSE	SON	Fri, Apr 23, 2010	35.87	35.87	33.96	34.19
4512	NYSE	SON	Thu, Apr 22, 2010	32.59	34.04	32.27	34.03
4511	NYSE	SON	Wed, Apr 21, 2010	32.95	33.37	32.55	32.77
4510	NYSE	SON	Tue, Apr 20, 2010	32.98	33.04	32.81	33.00
4509	NYSE	SON	Mon, Apr 19, 2010	32.53	32.95	32.28	32.91
4508	NYSE	SON	Fri, Apr 16, 2010	32.54	32.91	32.37	32.71
4507	NYSE	SON	Thu, Apr 15, 2010	32.65	32.90	32.57	32.72
4506	NYSE	SON	Wed, Apr 14, 2010	32.06	32.80	31.90	32.77
4505	NYSE	SON	Tue, Apr 13, 2010	31.45	32.01	31.40	31.97
4504	NYSE	SON	Mon, Apr 12, 2010	32.08	32.08	31.40	31.57
4503	NYSE	SON	Fri, Apr 9, 2010	31.71	31.98	31.55	31.98
4502	NYSE	SON	Thu, Apr 8, 2010	31.29	31.64	31.06	31.61
4501	NYSE	SON	Wed, Apr 7, 2010	31.40	31.46	31.05	31.34
4500	NYSE	SON	Tue, Apr 6, 2010	31.68	31.68	31.48	31.65
4499	NYSE	SON	Mon, Apr 5, 2010	31.73	31.86	31.49	31.77
4498	NYSE	SON	Thu, Apr 1, 2010	30.93	31.70	30.75	31.70
4497	NYSE	SON	Wed, Mar 31, 2010	30.47	31.00	30.47	30.79
4496	NYSE	SON	Tue, Mar 30, 2010	30.69	30.87	30.40	30.51
4495	NYSE	SON	Mon, Mar 29, 2010	30.68	30.85	30.36	30.60
4494	NYSE	SON	Fri, Mar 26, 2010	30.77	30.90	30.26	30.50
4493	NYSE	SON	Thu, Mar 25, 2010	31.45	31.46	30.62	30.66
4492	NYSE	SON	Wed, Mar 24, 2010	31.24	31.42	31.01	31.30
4491	NYSE	SON	Tue, Mar 23, 2010	31.07	31.45	30.76	31.45
4490	NYSE	SON	Mon, Mar 22, 2010	30.55	31.42	30.50	31.07
4489	NYSE	SON	Fri, Mar 19, 2010	31.74	31.86	30.73	30.80
4488	NYSE	SON	Thu, Mar 18, 2010	31.75	31.75	31.37	31.63
4487	NYSE	SON	Wed, Mar 17, 2010	31.30	31.85	31.18	31.75
4486	NYSE	SON	Tue, Mar 16, 2010	30.97	31.25	30.93	31.24
4485	NYSE	SON	Mon, Mar 15, 2010	30.81	31.00	30.58	31.00
4484	NYSE	SON	Fri, Mar 12, 2010	30.81	30.93	30.46	30.78
4483	NYSE	SON	Thu, Mar 11, 2010	30.64	30.84	30.45	30.79
4482	NYSE	SON	Wed, Mar 10, 2010	30.31	30.79	30.10	30.75
4481	NYSE	SON	Tue, Mar 9, 2010	30.03	30.37	29.87	30.25
4480	NYSE	SON	Mon, Mar 8, 2010	30.04	30.14	29.27	30.10
4479	NYSE	SON	Fri, Mar 5, 2010	30.00	30.07	29.86	29.98
4478	NYSE	SON	Thu, Mar 4, 2010	29.80	29.94	29.64	29.83
4477	NYSE	SON	Wed, Mar 3, 2010	30.00	30.01	29.69	29.81
4476	NYSE	SON	Tue, Mar 2, 2010	30.01	30.02	29.80	29.93
4475	NYSE	SON	Mon, Mar 1, 2010	29.65	30.03	29.51	30.00
4474	NYSE	SON	Fri, Feb 26, 2010	29.93	29.93	29.40	29.58
4473	NYSE	SON	Thu, Feb 25, 2010	29.42	29.88	29.10	29.85
4472	NYSE	SON	Wed, Feb 24, 2010	29.62	29.85	29.42	29.71
4471	NYSE	SON	Tue, Feb 23, 2010	29.53	29.73	29.30	29.47
4470	NYSE	SON	Mon, Feb 22, 2010	29.73	29.75	29.50	29.63
4469	NYSE	SON	Fri, Feb 19, 2010	29.50	29.74	29.44	29.68
4468	NYSE	SON	Thu, Feb 18, 2010	28.80	29.64	28.78	29.63
4467	NYSE	SON	Wed, Feb 17, 2010	29.16	29.35	28.76	28.85
4466	NYSE	SON	Tue, Feb 16, 2010	28.99	29.20	28.82	29.18
4465	NYSE	SON	Fri, Feb 12, 2010	28.36	28.86	28.30	28.86
4464	NYSE	SON	Thu, Feb 11, 2010	28.57	29.00	28.13	28.57
4463	NYSE	SON	Wed, Feb 10, 2010	28.49	29.36	27.64	28.48
4462	NYSE	SON	Tue, Feb 9, 2010	27.15	27.68	26.96	27.22
4461	NYSE	SON	Mon, Feb 8, 2010	27.20	27.28	26.74	26.95
4460	NYSE	SON	Fri, Feb 5, 2010	26.97	27.16	26.17	27.11
4459	NYSE	SON	Thu, Feb 4, 2010	27.76	27.83	26.92	27.00
4458	NYSE	SON	Wed, Feb 3, 2010	28.27	28.27	27.71	27.93
4457	NYSE	SON	Tue, Feb 2, 2010	28.02	28.45	27.70	28.35
4456	NYSE	SON	Mon, Feb 1, 2010	27.90	28.28	27.82	28.06
4455	NYSE	SON	Fri, Jan 29, 2010	28.15	28.60	27.75	27.76
4454	NYSE	SON	Thu, Jan 28, 2010	29.34	29.34	28.04	28.07
4453	NYSE	SON	Wed, Jan 27, 2010	28.89	29.04	28.44	28.98
4452	NYSE	SON	Tue, Jan 26, 2010	28.81	29.39	28.63	28.80
4451	NYSE	SON	Mon, Jan 25, 2010	28.99	29.40	28.82	28.92
4450	NYSE	SON	Fri, Jan 22, 2010	29.47	29.52	28.77	28.98
4449	NYSE	SON	Thu, Jan 21, 2010	29.75	29.75	28.99	29.47
4448	NYSE	SON	Wed, Jan 20, 2010	30.00	30.00	29.59	29.78
4447	NYSE	SON	Tue, Jan 19, 2010	29.68	30.51	29.65	30.28
4446	NYSE	SON	Fri, Jan 15, 2010	29.95	30.11	29.47	29.72
4445	NYSE	SON	Thu, Jan 14, 2010	30.08	30.28	29.76	30.08
4444	NYSE	SON	Wed, Jan 13, 2010	30.25	30.33	29.89	30.25
4443	NYSE	SON	Tue, Jan 12, 2010	30.26	30.55	29.90	30.25
4442	NYSE	SON	Mon, Jan 11, 2010	29.72	30.93	29.72	30.49
4441	NYSE	SON	Fri, Jan 8, 2010	30.36	31.34	29.97	30.73
4440	NYSE	SON	Thu, Jan 7, 2010	31.01	31.03	30.40	30.48
4439	NYSE	SON	Wed, Jan 6, 2010	30.41	31.36	30.25	31.08
4438	NYSE	SON	Tue, Jan 5, 2010	29.99	30.94	29.88	30.49
4437	NYSE	SON	Mon, Jan 4, 2010	29.50	30.12	29.43	30.05
4436	NYSE	SON	Thu, Dec 31, 2009	29.85	30.00	29.21	29.25
4435	NYSE	SON	Wed, Dec 30, 2009	30.10	30.25	29.76	29.88
4434	NYSE	SON	Tue, Dec 29, 2009	30.27	30.45	30.02	30.11
4433	NYSE	SON	Mon, Dec 28, 2009	30.49	30.50	30.12	30.30
4432	NYSE	SON	Thu, Dec 24, 2009	29.88	30.36	29.82	30.31
4431	NYSE	SON	Wed, Dec 23, 2009	30.30	30.30	29.80	30.01
4430	NYSE	SON	Tue, Dec 22, 2009	30.21	30.61	30.08	30.31
4429	NYSE	SON	Mon, Dec 21, 2009	29.87	30.55	29.47	30.10
4428	NYSE	SON	Fri, Dec 18, 2009	29.15	29.31	28.80	29.18
4427	NYSE	SON	Thu, Dec 17, 2009	29.01	29.11	28.56	29.05
4426	NYSE	SON	Wed, Dec 16, 2009	29.49	29.55	29.16	29.29
4425	NYSE	SON	Tue, Dec 15, 2009	29.48	29.50	29.02	29.45
4424	NYSE	SON	Mon, Dec 14, 2009	29.33	29.56	29.20	29.48
4423	NYSE	SON	Fri, Dec 11, 2009	29.50	29.64	29.15	29.37
4422	NYSE	SON	Thu, Dec 10, 2009	29.71	29.85	29.40	29.52
4421	NYSE	SON	Wed, Dec 9, 2009	29.22	29.64	29.10	29.52
4420	NYSE	SON	Tue, Dec 8, 2009	29.16	29.95	28.95	29.34
4419	NYSE	SON	Mon, Dec 7, 2009	28.89	29.57	28.89	29.43
4418	NYSE	SON	Fri, Dec 4, 2009	29.00	29.78	28.46	28.87
4417	NYSE	SON	Thu, Dec 3, 2009	28.82	29.07	28.37	28.41
4416	NYSE	SON	Wed, Dec 2, 2009	28.36	28.80	28.11	28.72
4415	NYSE	SON	Tue, Dec 1, 2009	28.42	28.43	28.18	28.30
4414	NYSE	SON	Mon, Nov 30, 2009	27.96	28.41	27.72	28.18
4413	NYSE	SON	Fri, Nov 27, 2009	27.44	28.09	27.44	27.84
4412	NYSE	SON	Wed, Nov 25, 2009	28.17	28.33	27.96	28.21
4411	NYSE	SON	Tue, Nov 24, 2009	28.37	28.46	27.93	28.03
4410	NYSE	SON	Mon, Nov 23, 2009	28.16	28.54	28.08	28.45
4409	NYSE	SON	Fri, Nov 20, 2009	28.14	28.20	27.78	27.92
4408	NYSE	SON	Thu, Nov 19, 2009	28.18	28.20	27.63	28.11
4407	NYSE	SON	Wed, Nov 18, 2009	28.97	28.97	28.29	28.40
4406	NYSE	SON	Tue, Nov 17, 2009	28.75	29.16	28.74	29.07
4405	NYSE	SON	Mon, Nov 16, 2009	28.27	29.07	28.24	28.89
4404	NYSE	SON	Fri, Nov 13, 2009	27.67	28.24	27.67	28.07
4403	NYSE	SON	Thu, Nov 12, 2009	27.96	28.37	27.45	27.53
4402	NYSE	SON	Wed, Nov 11, 2009	27.85	28.23	27.75	28.04
4401	NYSE	SON	Tue, Nov 10, 2009	28.03	28.03	27.54	27.74
4400	NYSE	SON	Mon, Nov 9, 2009	27.83	28.27	27.70	28.08
4399	NYSE	SON	Fri, Nov 6, 2009	27.38	27.85	27.38	27.68
4398	NYSE	SON	Thu, Nov 5, 2009	26.94	27.58	26.82	27.58
4397	NYSE	SON	Wed, Nov 4, 2009	27.51	27.67	26.66	26.70
4396	NYSE	SON	Tue, Nov 3, 2009	26.83	27.53	26.76	27.44
4395	NYSE	SON	Mon, Nov 2, 2009	26.92	27.47	26.58	26.93
4394	NYSE	SON	Fri, Oct 30, 2009	27.39	27.50	26.46	26.75
4393	NYSE	SON	Thu, Oct 29, 2009	27.09	27.77	27.03	27.58
4392	NYSE	SON	Wed, Oct 28, 2009	27.74	28.18	26.95	26.99
4391	NYSE	SON	Tue, Oct 27, 2009	28.06	28.44	27.61	27.70
4390	NYSE	SON	Mon, Oct 26, 2009	28.69	28.95	27.82	28.08
4389	NYSE	SON	Fri, Oct 23, 2009	29.19	29.26	28.15	28.60
4388	NYSE	SON	Thu, Oct 22, 2009	28.04	29.21	27.40	29.03
4387	NYSE	SON	Wed, Oct 21, 2009	29.31	29.87	29.07	29.11
4386	NYSE	SON	Tue, Oct 20, 2009	29.56	29.66	29.01	29.31
4385	NYSE	SON	Mon, Oct 19, 2009	28.89	29.53	28.84	29.44
4384	NYSE	SON	Fri, Oct 16, 2009	29.48	29.60	28.69	28.94
4383	NYSE	SON	Thu, Oct 15, 2009	29.41	29.70	29.17	29.58
4382	NYSE	SON	Wed, Oct 14, 2009	29.00	29.63	28.71	29.63
4381	NYSE	SON	Tue, Oct 13, 2009	27.93	28.75	27.81	28.75
4380	NYSE	SON	Mon, Oct 12, 2009	28.46	28.69	27.93	27.96
4379	NYSE	SON	Fri, Oct 9, 2009	27.95	28.26	27.84	28.26
4378	NYSE	SON	Thu, Oct 8, 2009	28.00	28.11	27.56	28.05
4377	NYSE	SON	Wed, Oct 7, 2009	27.63	27.86	27.33	27.79
4376	NYSE	SON	Tue, Oct 6, 2009	27.26	27.59	27.02	27.53
4375	NYSE	SON	Mon, Oct 5, 2009	26.32	27.12	26.30	27.11
4374	NYSE	SON	Fri, Oct 2, 2009	26.55	26.72	26.17	26.30
4373	NYSE	SON	Thu, Oct 1, 2009	27.39	27.40	26.68	26.73
4372	NYSE	SON	Wed, Sep 30, 2009	28.08	28.25	27.38	27.54
4371	NYSE	SON	Tue, Sep 29, 2009	27.57	28.11	27.54	28.06
4370	NYSE	SON	Mon, Sep 28, 2009	27.41	27.92	27.15	27.59
4369	NYSE	SON	Fri, Sep 25, 2009	27.54	27.61	26.86	27.25
4368	NYSE	SON	Thu, Sep 24, 2009	27.72	27.86	27.35	27.50
4367	NYSE	SON	Wed, Sep 23, 2009	28.02	28.23	27.70	27.70
4366	NYSE	SON	Tue, Sep 22, 2009	28.47	28.52	28.01	28.05
4365	NYSE	SON	Mon, Sep 21, 2009	28.64	28.71	28.10	28.34
4364	NYSE	SON	Fri, Sep 18, 2009	28.60	28.89	28.44	28.69
4363	NYSE	SON	Thu, Sep 17, 2009	28.81	28.95	28.35	28.43
4362	NYSE	SON	Wed, Sep 16, 2009	28.26	28.77	28.00	28.77
4361	NYSE	SON	Tue, Sep 15, 2009	28.20	28.40	27.94	28.24
4360	NYSE	SON	Mon, Sep 14, 2009	27.16	28.37	27.10	28.10
4359	NYSE	SON	Fri, Sep 11, 2009	26.21	26.84	26.21	26.82
4358	NYSE	SON	Thu, Sep 10, 2009	26.23	26.32	25.98	26.22
4357	NYSE	SON	Wed, Sep 9, 2009	25.86	26.25	25.68	26.18
4356	NYSE	SON	Tue, Sep 8, 2009	26.01	26.01	25.42	25.80
4355	NYSE	SON	Fri, Sep 4, 2009	25.31	25.90	25.05	25.59
4354	NYSE	SON	Thu, Sep 3, 2009	25.26	25.46	24.80	25.27
4353	NYSE	SON	Wed, Sep 2, 2009	25.22	25.77	25.19	25.20
4352	NYSE	SON	Tue, Sep 1, 2009	25.90	26.28	25.17	25.22
4351	NYSE	SON	Mon, Aug 31, 2009	25.83	26.20	25.72	25.94
4350	NYSE	SON	Fri, Aug 28, 2009	26.40	26.40	25.82	26.04
4349	NYSE	SON	Thu, Aug 27, 2009	26.05	26.33	25.71	26.16
4348	NYSE	SON	Wed, Aug 26, 2009	26.32	26.48	25.94	26.14
4347	NYSE	SON	Tue, Aug 25, 2009	26.11	26.57	25.93	26.27
4346	NYSE	SON	Mon, Aug 24, 2009	26.42	26.62	25.99	26.07
4345	NYSE	SON	Fri, Aug 21, 2009	26.26	26.54	26.11	26.40
4344	NYSE	SON	Thu, Aug 20, 2009	25.54	25.96	25.45	25.93
4343	NYSE	SON	Wed, Aug 19, 2009	24.99	25.71	24.80	25.50
4342	NYSE	SON	Tue, Aug 18, 2009	25.46	25.63	25.05	25.31
4341	NYSE	SON	Mon, Aug 17, 2009	25.20	25.54	25.01	25.45
4340	NYSE	SON	Fri, Aug 14, 2009	26.19	26.26	25.38	25.58
4339	NYSE	SON	Thu, Aug 13, 2009	26.39	26.54	25.86	26.19
4338	NYSE	SON	Wed, Aug 12, 2009	26.10	26.53	25.85	26.26
4337	NYSE	SON	Tue, Aug 11, 2009	25.79	26.01	25.51	25.89
4336	NYSE	SON	Mon, Aug 10, 2009	25.88	26.10	25.65	25.89
4335	NYSE	SON	Fri, Aug 7, 2009	26.03	26.36	25.85	25.94
4334	NYSE	SON	Thu, Aug 6, 2009	26.73	26.87	25.70	25.95
4333	NYSE	SON	Wed, Aug 5, 2009	26.94	27.10	26.50	26.61
4332	NYSE	SON	Tue, Aug 4, 2009	26.94	27.12	26.74	27.05
4331	NYSE	SON	Mon, Aug 3, 2009	26.85	27.20	26.60	27.00
4330	NYSE	SON	Fri, Jul 31, 2009	26.48	27.33	26.41	26.48
4329	NYSE	SON	Thu, Jul 30, 2009	26.76	26.90	26.36	26.51
4328	NYSE	SON	Wed, Jul 29, 2009	26.31	26.77	26.14	26.38
4327	NYSE	SON	Tue, Jul 28, 2009	26.63	26.90	26.36	26.54
4326	NYSE	SON	Mon, Jul 27, 2009	27.01	27.20	26.51	26.81
4325	NYSE	SON	Fri, Jul 24, 2009	26.91	27.36	26.68	26.93
4324	NYSE	SON	Thu, Jul 23, 2009	26.36	27.30	26.25	27.14
4323	NYSE	SON	Wed, Jul 22, 2009	26.02	26.61	25.84	26.42
4322	NYSE	SON	Tue, Jul 21, 2009	26.71	26.97	25.87	26.17
4321	NYSE	SON	Mon, Jul 20, 2009	26.07	26.44	25.88	26.37
4320	NYSE	SON	Fri, Jul 17, 2009	26.47	26.73	25.83	25.87
4319	NYSE	SON	Thu, Jul 16, 2009	26.30	27.14	26.04	26.63
4318	NYSE	SON	Wed, Jul 15, 2009	24.29	25.47	24.16	25.16
4317	NYSE	SON	Tue, Jul 14, 2009	23.68	23.89	23.28	23.59
4316	NYSE	SON	Mon, Jul 13, 2009	23.20	23.86	22.93	23.76
4315	NYSE	SON	Fri, Jul 10, 2009	22.96	23.46	22.80	23.18
4314	NYSE	SON	Thu, Jul 9, 2009	23.12	23.28	22.74	23.16
4313	NYSE	SON	Wed, Jul 8, 2009	23.08	23.17	22.58	22.99
4312	NYSE	SON	Tue, Jul 7, 2009	23.88	23.88	22.83	22.87
4311	NYSE	SON	Mon, Jul 6, 2009	23.84	24.13	23.47	23.71
4310	NYSE	SON	Thu, Jul 2, 2009	24.13	24.26	23.50	24.05
4309	NYSE	SON	Wed, Jul 1, 2009	24.04	24.74	23.83	24.44
4308	NYSE	SON	Tue, Jun 30, 2009	24.17	24.34	23.57	23.95
4307	NYSE	SON	Mon, Jun 29, 2009	23.78	24.46	23.72	24.26
4306	NYSE	SON	Fri, Jun 26, 2009	23.66	23.93	23.43	23.76
4305	NYSE	SON	Thu, Jun 25, 2009	23.16	23.93	23.03	23.71
4304	NYSE	SON	Wed, Jun 24, 2009	22.97	23.68	22.83	23.31
4303	NYSE	SON	Tue, Jun 23, 2009	23.26	23.53	22.62	22.81
4302	NYSE	SON	Mon, Jun 22, 2009	23.38	23.63	23.06	23.26
4301	NYSE	SON	Fri, Jun 19, 2009	23.96	24.06	23.44	23.50
4300	NYSE	SON	Thu, Jun 18, 2009	23.56	24.01	23.40	23.82
4299	NYSE	SON	Wed, Jun 17, 2009	23.79	23.87	23.41	23.63
4298	NYSE	SON	Tue, Jun 16, 2009	24.46	24.57	23.61	23.79
4297	NYSE	SON	Mon, Jun 15, 2009	24.62	24.62	23.72	24.34
4296	NYSE	SON	Fri, Jun 12, 2009	25.41	25.41	24.48	24.94
4295	NYSE	SON	Thu, Jun 11, 2009	25.44	25.85	25.25	25.50
4294	NYSE	SON	Wed, Jun 10, 2009	25.50	25.80	25.20	25.41
4293	NYSE	SON	Tue, Jun 9, 2009	25.66	25.66	24.92	25.26
4292	NYSE	SON	Mon, Jun 8, 2009	25.66	25.71	24.94	25.56
4291	NYSE	SON	Fri, Jun 5, 2009	26.07	26.18	25.56	25.86
4290	NYSE	SON	Thu, Jun 4, 2009	25.52	25.88	25.24	25.76
4289	NYSE	SON	Wed, Jun 3, 2009	25.60	25.91	25.22	25.46
4288	NYSE	SON	Tue, Jun 2, 2009	25.30	25.92	25.09	25.73
4287	NYSE	SON	Mon, Jun 1, 2009	24.68	25.43	24.68	25.35
4286	NYSE	SON	Fri, May 29, 2009	24.11	24.82	24.05	24.36
4285	NYSE	SON	Thu, May 28, 2009	23.31	24.07	23.26	23.96
4284	NYSE	SON	Wed, May 27, 2009	24.02	24.07	23.03	23.08
4283	NYSE	SON	Tue, May 26, 2009	23.15	24.16	23.09	24.03
4282	NYSE	SON	Fri, May 22, 2009	23.36	23.63	23.11	23.26
4281	NYSE	SON	Thu, May 21, 2009	22.94	23.39	22.83	23.24
4280	NYSE	SON	Wed, May 20, 2009	23.73	24.12	23.18	23.22
4279	NYSE	SON	Tue, May 19, 2009	23.51	23.83	23.33	23.51
4278	NYSE	SON	Mon, May 18, 2009	22.96	23.58	22.93	23.54
4277	NYSE	SON	Fri, May 15, 2009	22.47	23.28	22.47	22.77
4276	NYSE	SON	Thu, May 14, 2009	21.96	22.83	21.86	22.60
4275	NYSE	SON	Wed, May 13, 2009	22.60	23.10	21.75	21.93
4274	NYSE	SON	Tue, May 12, 2009	24.35	24.57	23.37	23.75
4273	NYSE	SON	Mon, May 11, 2009	25.01	25.10	24.11	24.17
4272	NYSE	SON	Fri, May 8, 2009	25.32	25.96	25.28	25.74
4271	NYSE	SON	Thu, May 7, 2009	25.01	25.49	24.58	25.00
4270	NYSE	SON	Wed, May 6, 2009	25.07	25.25	24.70	24.89
4269	NYSE	SON	Tue, May 5, 2009	24.98	25.28	24.63	24.88
4268	NYSE	SON	Mon, May 4, 2009	24.80	25.25	24.70	25.25
4267	NYSE	SON	Fri, May 1, 2009	24.25	24.98	23.89	24.59
4266	NYSE	SON	Thu, Apr 30, 2009	25.31	25.59	24.38	24.41
4265	NYSE	SON	Wed, Apr 29, 2009	24.19	25.13	23.95	25.00
4264	NYSE	SON	Tue, Apr 28, 2009	24.14	24.66	23.91	23.99
4263	NYSE	SON	Mon, Apr 27, 2009	23.61	24.56	23.52	24.39
4262	NYSE	SON	Fri, Apr 24, 2009	23.23	24.15	22.70	24.00
4261	NYSE	SON	Thu, Apr 23, 2009	23.48	23.48	22.69	23.10
4260	NYSE	SON	Wed, Apr 22, 2009	22.33	23.70	21.72	23.21
4259	NYSE	SON	Tue, Apr 21, 2009	21.49	22.87	21.49	22.62
4258	NYSE	SON	Mon, Apr 20, 2009	22.09	22.36	21.34	21.55
4257	NYSE	SON	Fri, Apr 17, 2009	22.10	22.61	21.73	22.51
4256	NYSE	SON	Thu, Apr 16, 2009	23.02	23.02	21.26	22.02
4255	NYSE	SON	Wed, Apr 15, 2009	21.91	23.10	21.84	23.00
4254	NYSE	SON	Tue, Apr 14, 2009	22.76	22.80	21.81	22.08
4253	NYSE	SON	Mon, Apr 13, 2009	22.73	23.12	22.43	23.02
4252	NYSE	SON	Thu, Apr 9, 2009	22.80	23.41	22.60	22.95
4251	NYSE	SON	Wed, Apr 8, 2009	21.55	22.65	21.55	22.46
4250	NYSE	SON	Tue, Apr 7, 2009	21.65	21.80	21.27	21.50
4249	NYSE	SON	Mon, Apr 6, 2009	21.99	22.23	21.48	21.93
4248	NYSE	SON	Fri, Apr 3, 2009	21.54	22.12	21.25	22.10
4247	NYSE	SON	Thu, Apr 2, 2009	21.25	21.80	21.17	21.48
4246	NYSE	SON	Wed, Apr 1, 2009	20.56	20.97	20.27	20.89
4245	NYSE	SON	Tue, Mar 31, 2009	21.00	21.26	20.55	20.98
4244	NYSE	SON	Mon, Mar 30, 2009	20.98	20.98	20.34	20.73
4243	NYSE	SON	Fri, Mar 27, 2009	21.10	21.52	20.98	21.07
4242	NYSE	SON	Thu, Mar 26, 2009	21.44	21.49	21.08	21.32
4241	NYSE	SON	Wed, Mar 25, 2009	21.23	21.85	20.60	21.20
4240	NYSE	SON	Tue, Mar 24, 2009	21.04	21.60	20.96	21.12
4239	NYSE	SON	Mon, Mar 23, 2009	21.05	21.43	20.73	21.40
4238	NYSE	SON	Fri, Mar 20, 2009	21.23	21.51	20.46	20.64
4237	NYSE	SON	Thu, Mar 19, 2009	21.71	21.80	21.10	21.17
4236	NYSE	SON	Wed, Mar 18, 2009	20.18	21.54	20.14	21.47
4235	NYSE	SON	Tue, Mar 17, 2009	19.75	20.24	19.49	20.18
4234	NYSE	SON	Mon, Mar 16, 2009	20.18	20.47	19.64	19.71
4233	NYSE	SON	Fri, Mar 13, 2009	19.66	20.00	19.12	19.96
4232	NYSE	SON	Thu, Mar 12, 2009	18.87	19.77	18.70	19.62
4231	NYSE	SON	Wed, Mar 11, 2009	18.31	18.98	18.13	18.86
4230	NYSE	SON	Tue, Mar 10, 2009	17.36	18.19	17.32	18.13
4229	NYSE	SON	Mon, Mar 9, 2009	17.55	17.73	16.70	16.95
4228	NYSE	SON	Fri, Mar 6, 2009	18.00	18.03	17.17	17.62
4227	NYSE	SON	Thu, Mar 5, 2009	17.88	18.23	17.37	17.67
4226	NYSE	SON	Wed, Mar 4, 2009	18.02	18.28	17.86	18.12
4225	NYSE	SON	Tue, Mar 3, 2009	18.07	18.32	17.59	17.77
4224	NYSE	SON	Mon, Mar 2, 2009	18.87	19.43	18.00	18.07
4223	NYSE	SON	Fri, Feb 27, 2009	18.88	19.75	18.81	19.27
4222	NYSE	SON	Thu, Feb 26, 2009	19.15	19.84	19.14	19.33
4221	NYSE	SON	Wed, Feb 25, 2009	18.88	19.23	18.36	18.88
4220	NYSE	SON	Tue, Feb 24, 2009	18.21	19.09	17.86	18.95
4219	NYSE	SON	Mon, Feb 23, 2009	18.36	18.44	17.92	18.00
4218	NYSE	SON	Fri, Feb 20, 2009	17.94	18.39	17.70	18.28
4217	NYSE	SON	Thu, Feb 19, 2009	18.76	18.86	18.18	18.29
4216	NYSE	SON	Wed, Feb 18, 2009	18.98	19.04	18.41	18.63
4215	NYSE	SON	Tue, Feb 17, 2009	19.73	19.80	18.82	18.94
4214	NYSE	SON	Fri, Feb 13, 2009	20.40	20.56	19.94	20.00
4213	NYSE	SON	Thu, Feb 12, 2009	20.48	20.63	19.81	20.33
4212	NYSE	SON	Wed, Feb 11, 2009	21.10	21.33	20.71	20.95
4211	NYSE	SON	Tue, Feb 10, 2009	21.46	22.05	20.84	20.99
4210	NYSE	SON	Mon, Feb 9, 2009	21.74	21.78	21.14	21.55
4209	NYSE	SON	Fri, Feb 6, 2009	20.43	21.84	20.43	21.81
4208	NYSE	SON	Thu, Feb 5, 2009	22.29	22.50	19.75	20.47
4207	NYSE	SON	Wed, Feb 4, 2009	23.94	24.29	23.42	23.69
4206	NYSE	SON	Tue, Feb 3, 2009	23.35	24.15	23.00	23.95
4205	NYSE	SON	Mon, Feb 2, 2009	22.91	23.34	22.67	23.24
4204	NYSE	SON	Fri, Jan 30, 2009	23.89	23.97	22.70	22.93
4203	NYSE	SON	Thu, Jan 29, 2009	24.06	24.18	23.62	23.88
4202	NYSE	SON	Wed, Jan 28, 2009	23.89	24.29	23.76	24.22
4201	NYSE	SON	Tue, Jan 27, 2009	23.03	23.69	22.62	23.56
4200	NYSE	SON	Mon, Jan 26, 2009	22.68	23.34	22.46	22.99
4199	NYSE	SON	Fri, Jan 23, 2009	22.12	23.09	21.87	22.69
4198	NYSE	SON	Thu, Jan 22, 2009	21.95	23.02	21.87	22.55
4197	NYSE	SON	Wed, Jan 21, 2009	22.27	22.51	21.50	22.38
4196	NYSE	SON	Tue, Jan 20, 2009	23.24	23.44	21.78	21.87
4195	NYSE	SON	Fri, Jan 16, 2009	23.45	23.57	23.01	23.42
4194	NYSE	SON	Thu, Jan 15, 2009	22.68	23.26	22.00	23.20
4193	NYSE	SON	Wed, Jan 14, 2009	23.12	23.13	22.29	22.77
4192	NYSE	SON	Tue, Jan 13, 2009	22.86	23.51	22.85	23.43
4191	NYSE	SON	Mon, Jan 12, 2009	23.75	23.98	22.57	23.01
4190	NYSE	SON	Fri, Jan 9, 2009	24.39	24.60	23.25	23.79
4189	NYSE	SON	Thu, Jan 8, 2009	24.27	24.51	23.75	24.36
4188	NYSE	SON	Wed, Jan 7, 2009	24.55	25.01	24.09	24.24
4187	NYSE	SON	Tue, Jan 6, 2009	24.39	25.41	24.19	24.68
4186	NYSE	SON	Mon, Jan 5, 2009	24.06	24.54	23.70	24.16
4185	NYSE	SON	Fri, Jan 2, 2009	23.13	24.33	22.87	24.11
4184	NYSE	SON	Wed, Dec 31, 2008	22.58	23.43	22.29	23.16
4183	NYSE	SON	Tue, Dec 30, 2008	22.18	22.48	21.36	22.46
4182	NYSE	SON	Mon, Dec 29, 2008	22.68	22.68	21.08	22.00
4181	NYSE	SON	Fri, Dec 26, 2008	23.87	23.89	21.92	22.79
4180	NYSE	SON	Wed, Dec 24, 2008	23.88	24.01	23.51	23.89
4179	NYSE	SON	Tue, Dec 23, 2008	24.49	24.53	23.67	23.80
4178	NYSE	SON	Mon, Dec 22, 2008	24.09	24.24	23.31	23.41
4177	NYSE	SON	Fri, Dec 19, 2008	25.08	25.98	23.89	24.25
4176	NYSE	SON	Thu, Dec 18, 2008	25.46	25.60	24.36	24.79
4175	NYSE	SON	Wed, Dec 17, 2008	24.82	25.71	24.46	25.43
4174	NYSE	SON	Tue, Dec 16, 2008	24.15	25.20	23.99	25.17
4173	NYSE	SON	Mon, Dec 15, 2008	24.55	24.91	23.57	23.90
4172	NYSE	SON	Fri, Dec 12, 2008	23.17	24.89	23.02	24.41
4171	NYSE	SON	Thu, Dec 11, 2008	24.80	25.31	23.62	23.82
4170	NYSE	SON	Wed, Dec 10, 2008	24.60	25.46	24.36	24.84
4169	NYSE	SON	Tue, Dec 9, 2008	24.05	24.93	22.83	24.16
4168	NYSE	SON	Mon, Dec 8, 2008	23.25	25.03	23.13	24.26
4167	NYSE	SON	Fri, Dec 5, 2008	21.85	23.51	19.84	22.97
4166	NYSE	SON	Thu, Dec 4, 2008	24.91	25.39	23.92	24.50
4165	NYSE	SON	Wed, Dec 3, 2008	24.47	25.28	24.01	25.25
4164	NYSE	SON	Tue, Dec 2, 2008	24.08	25.03	23.96	24.85
4163	NYSE	SON	Mon, Dec 1, 2008	24.45	24.99	23.58	23.58
4162	NYSE	SON	Fri, Nov 28, 2008	24.83	25.16	24.47	25.10
4161	NYSE	SON	Wed, Nov 26, 2008	23.09	25.35	23.09	25.15
4160	NYSE	SON	Tue, Nov 25, 2008	23.54	23.70	22.72	23.50
4159	NYSE	SON	Mon, Nov 24, 2008	22.68	23.58	22.22	23.05
4158	NYSE	SON	Fri, Nov 21, 2008	21.69	22.35	20.63	22.35
4157	NYSE	SON	Thu, Nov 20, 2008	21.70	23.05	21.20	21.22
4156	NYSE	SON	Wed, Nov 19, 2008	23.64	23.98	22.04	22.04
4155	NYSE	SON	Tue, Nov 18, 2008	23.01	23.85	22.58	23.69
4154	NYSE	SON	Mon, Nov 17, 2008	23.22	23.67	22.85	22.96
4153	NYSE	SON	Fri, Nov 14, 2008	23.14	24.04	22.86	23.45
4152	NYSE	SON	Thu, Nov 13, 2008	22.42	24.09	21.27	24.04
4151	NYSE	SON	Wed, Nov 12, 2008	23.10	23.10	22.14	22.18
4150	NYSE	SON	Tue, Nov 11, 2008	23.99	24.02	23.25	23.49
4149	NYSE	SON	Mon, Nov 10, 2008	25.18	25.18	23.68	24.32
4148	NYSE	SON	Fri, Nov 7, 2008	24.00	24.63	23.69	24.61
4147	NYSE	SON	Thu, Nov 6, 2008	24.79	25.29	23.74	23.79
4146	NYSE	SON	Wed, Nov 5, 2008	25.35	26.38	24.77	24.90
4145	NYSE	SON	Tue, Nov 4, 2008	26.11	26.41	25.44	26.05
4144	NYSE	SON	Mon, Nov 3, 2008	25.17	26.36	25.08	25.68
4143	NYSE	SON	Fri, Oct 31, 2008	24.52	25.51	24.26	25.18
4142	NYSE	SON	Thu, Oct 30, 2008	24.05	24.66	23.51	24.58
4141	NYSE	SON	Wed, Oct 29, 2008	23.21	24.22	22.83	23.52
4140	NYSE	SON	Tue, Oct 28, 2008	21.84	23.27	21.41	23.27
4139	NYSE	SON	Mon, Oct 27, 2008	22.25	22.60	21.41	21.41
4138	NYSE	SON	Fri, Oct 24, 2008	21.46	22.87	21.01	22.21
4137	NYSE	SON	Thu, Oct 23, 2008	23.46	24.09	21.61	22.55
4136	NYSE	SON	Wed, Oct 22, 2008	23.97	23.97	22.69	23.31
4135	NYSE	SON	Tue, Oct 21, 2008	23.82	25.45	23.82	24.47
4134	NYSE	SON	Mon, Oct 20, 2008	24.33	24.40	23.87	24.23
4133	NYSE	SON	Fri, Oct 17, 2008	23.88	24.80	23.29	24.03
4132	NYSE	SON	Thu, Oct 16, 2008	22.98	25.32	21.00	24.61
4131	NYSE	SON	Wed, Oct 15, 2008	24.06	24.14	22.64	22.70
4130	NYSE	SON	Tue, Oct 14, 2008	24.45	25.71	24.42	24.60
4129	NYSE	SON	Mon, Oct 13, 2008	22.96	24.46	22.50	24.46
4128	NYSE	SON	Fri, Oct 10, 2008	23.02	23.42	20.84	22.16
4127	NYSE	SON	Thu, Oct 9, 2008	25.37	26.06	22.90	23.20
4126	NYSE	SON	Wed, Oct 8, 2008	24.94	26.40	24.34	25.22
4125	NYSE	SON	Tue, Oct 7, 2008	27.02	27.29	25.58	25.59
4124	NYSE	SON	Mon, Oct 6, 2008	26.50	27.17	25.14	26.61
4123	NYSE	SON	Fri, Oct 3, 2008	28.71	28.91	27.43	27.54
4122	NYSE	SON	Thu, Oct 2, 2008	29.70	30.00	28.35	28.43
4121	NYSE	SON	Wed, Oct 1, 2008	29.55	30.20	29.25	29.88
4120	NYSE	SON	Tue, Sep 30, 2008	29.33	29.96	28.66	29.68
4119	NYSE	SON	Mon, Sep 29, 2008	30.23	31.04	29.21	29.42
4118	NYSE	SON	Fri, Sep 26, 2008	30.87	30.90	30.03	30.63
4117	NYSE	SON	Thu, Sep 25, 2008	30.67	31.59	30.35	31.32
4116	NYSE	SON	Wed, Sep 24, 2008	31.41	31.51	30.23	30.44
4115	NYSE	SON	Tue, Sep 23, 2008	31.65	32.25	31.26	31.51
4114	NYSE	SON	Mon, Sep 22, 2008	32.64	33.05	31.62	31.72
4113	NYSE	SON	Fri, Sep 19, 2008	33.91	34.21	32.79	32.97
4112	NYSE	SON	Thu, Sep 18, 2008	31.85	32.77	31.07	32.63
4111	NYSE	SON	Wed, Sep 17, 2008	33.79	33.79	31.57	31.57
4110	NYSE	SON	Tue, Sep 16, 2008	33.99	34.27	33.00	34.27
4109	NYSE	SON	Mon, Sep 15, 2008	34.64	35.38	34.00	34.49
4108	NYSE	SON	Fri, Sep 12, 2008	34.00	35.19	34.00	35.13
4107	NYSE	SON	Thu, Sep 11, 2008	35.29	35.29	34.50	35.03
4106	NYSE	SON	Wed, Sep 10, 2008	34.62	35.81	34.35	35.61
4105	NYSE	SON	Tue, Sep 9, 2008	35.43	35.75	34.33	34.35
4104	NYSE	SON	Mon, Sep 8, 2008	35.35	35.58	34.96	35.43
4103	NYSE	SON	Fri, Sep 5, 2008	34.34	34.70	34.07	34.63
4102	NYSE	SON	Thu, Sep 4, 2008	35.11	35.23	34.35	34.59
4101	NYSE	SON	Wed, Sep 3, 2008	34.73	35.47	34.63	35.30
4100	NYSE	SON	Tue, Sep 2, 2008	34.94	35.00	34.50	34.73
4099	NYSE	SON	Fri, Aug 29, 2008	34.71	34.84	34.08	34.56
4098	NYSE	SON	Thu, Aug 28, 2008	34.22	34.97	34.13	34.77
4097	NYSE	SON	Wed, Aug 27, 2008	33.40	34.21	33.40	34.01
4096	NYSE	SON	Tue, Aug 26, 2008	33.17	33.40	33.11	33.40
4095	NYSE	SON	Mon, Aug 25, 2008	33.79	33.85	32.98	33.16
4094	NYSE	SON	Fri, Aug 22, 2008	33.80	34.10	33.70	33.96
4093	NYSE	SON	Thu, Aug 21, 2008	33.50	33.79	33.29	33.62
4092	NYSE	SON	Wed, Aug 20, 2008	33.73	33.80	33.40	33.75
4091	NYSE	SON	Tue, Aug 19, 2008	33.69	33.85	33.37	33.60
4090	NYSE	SON	Mon, Aug 18, 2008	33.97	34.20	33.65	33.84
4089	NYSE	SON	Fri, Aug 15, 2008	33.94	34.05	33.65	33.83
4088	NYSE	SON	Thu, Aug 14, 2008	33.43	34.08	33.28	33.87
4087	NYSE	SON	Wed, Aug 13, 2008	33.94	34.00	33.25	33.66
4086	NYSE	SON	Tue, Aug 12, 2008	33.69	34.35	33.49	34.08
4085	NYSE	SON	Mon, Aug 11, 2008	32.87	33.61	32.82	33.59
4084	NYSE	SON	Fri, Aug 8, 2008	32.12	33.01	32.12	32.80
4083	NYSE	SON	Thu, Aug 7, 2008	32.47	32.87	32.00	32.08
4082	NYSE	SON	Wed, Aug 6, 2008	32.59	32.94	32.53	32.57
4081	NYSE	SON	Tue, Aug 5, 2008	31.44	33.00	30.75	32.93
4080	NYSE	SON	Mon, Aug 4, 2008	32.85	32.95	32.09	32.30
4079	NYSE	SON	Fri, Aug 1, 2008	32.74	33.17	32.35	32.91
4078	NYSE	SON	Thu, Jul 31, 2008	33.05	33.70	32.62	32.62
4077	NYSE	SON	Wed, Jul 30, 2008	32.83	33.57	32.61	33.26
4076	NYSE	SON	Tue, Jul 29, 2008	32.23	32.78	32.20	32.66
4075	NYSE	SON	Mon, Jul 28, 2008	32.44	32.60	32.13	32.24
4074	NYSE	SON	Fri, Jul 25, 2008	32.47	32.82	32.07	32.57
4073	NYSE	SON	Thu, Jul 24, 2008	32.23	32.70	32.15	32.39
4072	NYSE	SON	Wed, Jul 23, 2008	32.70	33.00	32.08	32.16
4071	NYSE	SON	Tue, Jul 22, 2008	31.25	32.95	31.25	32.86
4070	NYSE	SON	Mon, Jul 21, 2008	31.33	31.51	31.19	31.38
4069	NYSE	SON	Fri, Jul 18, 2008	31.08	31.45	30.92	31.28
4068	NYSE	SON	Thu, Jul 17, 2008	31.01	31.84	30.30	31.09
4067	NYSE	SON	Wed, Jul 16, 2008	30.30	31.00	29.96	30.84
4066	NYSE	SON	Tue, Jul 15, 2008	30.23	31.05	29.58	30.26
4065	NYSE	SON	Mon, Jul 14, 2008	31.01	31.05	30.11	30.47
4064	NYSE	SON	Fri, Jul 11, 2008	30.50	31.09	30.23	30.81
4063	NYSE	SON	Thu, Jul 10, 2008	30.37	30.98	30.11	30.82
4062	NYSE	SON	Wed, Jul 9, 2008	30.42	30.78	30.24	30.43
4061	NYSE	SON	Tue, Jul 8, 2008	29.97	30.68	29.92	30.31
4060	NYSE	SON	Mon, Jul 7, 2008	30.40	30.78	29.70	29.93
4059	NYSE	SON	Thu, Jul 3, 2008	30.40	30.92	30.26	30.56
4058	NYSE	SON	Wed, Jul 2, 2008	31.00	31.34	30.26	30.26
4057	NYSE	SON	Tue, Jul 1, 2008	30.60	31.10	30.41	31.02
4056	NYSE	SON	Mon, Jun 30, 2008	31.10	31.30	30.78	30.95
4055	NYSE	SON	Fri, Jun 27, 2008	31.30	31.49	30.86	31.03
4054	NYSE	SON	Thu, Jun 26, 2008	32.32	32.39	31.24	31.30
4053	NYSE	SON	Wed, Jun 25, 2008	32.59	33.23	32.42	32.68
4052	NYSE	SON	Tue, Jun 24, 2008	33.27	33.39	32.50	32.54
4051	NYSE	SON	Mon, Jun 23, 2008	33.95	34.10	33.54	33.55
4050	NYSE	SON	Fri, Jun 20, 2008	33.88	34.25	33.74	33.86
4049	NYSE	SON	Thu, Jun 19, 2008	34.19	34.35	33.98	34.13
4048	NYSE	SON	Wed, Jun 18, 2008	34.12	34.59	33.96	34.24
4047	NYSE	SON	Tue, Jun 17, 2008	34.38	34.73	34.16	34.22
4046	NYSE	SON	Mon, Jun 16, 2008	34.21	34.50	33.97	34.34
4045	NYSE	SON	Fri, Jun 13, 2008	34.16	34.69	33.99	34.40
4044	NYSE	SON	Thu, Jun 12, 2008	33.30	34.18	33.19	33.93
4043	NYSE	SON	Wed, Jun 11, 2008	33.22	33.56	33.04	33.04
4042	NYSE	SON	Tue, Jun 10, 2008	33.00	33.60	32.75	33.23
4041	NYSE	SON	Mon, Jun 9, 2008	33.13	33.49	33.06	33.19
4040	NYSE	SON	Fri, Jun 6, 2008	34.30	34.37	33.00	33.16
4039	NYSE	SON	Thu, Jun 5, 2008	34.62	34.85	34.05	34.60
4038	NYSE	SON	Wed, Jun 4, 2008	33.41	34.61	33.41	34.28
4037	NYSE	SON	Tue, Jun 3, 2008	34.40	34.40	33.12	33.46
4036	NYSE	SON	Mon, Jun 2, 2008	34.53	34.66	33.94	34.25
4035	NYSE	SON	Fri, May 30, 2008	33.87	34.76	33.87	34.62
4034	NYSE	SON	Thu, May 29, 2008	33.92	34.30	33.82	33.97
4033	NYSE	SON	Wed, May 28, 2008	32.98	34.11	32.92	34.04
4032	NYSE	SON	Tue, May 27, 2008	32.71	32.95	32.36	32.90
4031	NYSE	SON	Fri, May 23, 2008	32.86	32.88	32.18	32.53
4030	NYSE	SON	Thu, May 22, 2008	32.34	33.10	32.20	32.90
4029	NYSE	SON	Wed, May 21, 2008	33.16	33.17	32.37	32.44
4028	NYSE	SON	Tue, May 20, 2008	33.45	33.51	32.39	33.07
4027	NYSE	SON	Mon, May 19, 2008	33.14	33.85	32.97	33.62
4026	NYSE	SON	Fri, May 16, 2008	33.10	33.25	32.70	33.03
4025	NYSE	SON	Thu, May 15, 2008	32.74	33.22	32.25	33.13
4024	NYSE	SON	Wed, May 14, 2008	32.89	33.07	32.61	32.80
4023	NYSE	SON	Tue, May 13, 2008	32.50	32.98	32.37	32.88
4022	NYSE	SON	Mon, May 12, 2008	32.51	32.52	31.83	32.44
4021	NYSE	SON	Fri, May 9, 2008	32.18	32.62	31.77	32.45
4020	NYSE	SON	Thu, May 8, 2008	32.55	32.64	31.70	32.28
4019	NYSE	SON	Wed, May 7, 2008	33.13	33.13	32.28	32.30
4018	NYSE	SON	Tue, May 6, 2008	32.44	33.15	32.29	33.05
4017	NYSE	SON	Mon, May 5, 2008	32.85	33.08	32.33	32.68
4016	NYSE	SON	Fri, May 2, 2008	33.87	33.98	32.93	33.06
4015	NYSE	SON	Thu, May 1, 2008	33.02	33.96	32.95	33.67
4014	NYSE	SON	Wed, Apr 30, 2008	33.30	33.53	32.90	32.95
4013	NYSE	SON	Tue, Apr 29, 2008	32.72	33.34	32.56	33.18
4012	NYSE	SON	Mon, Apr 28, 2008	33.52	33.57	32.86	32.89
4011	NYSE	SON	Fri, Apr 25, 2008	33.10	33.38	32.63	33.38
4010	NYSE	SON	Thu, Apr 24, 2008	32.45	33.17	32.05	32.94
4009	NYSE	SON	Wed, Apr 23, 2008	32.76	32.99	32.12	32.31
4008	NYSE	SON	Tue, Apr 22, 2008	33.73	33.73	32.27	32.61
4007	NYSE	SON	Mon, Apr 21, 2008	33.28	33.81	33.13	33.79
4006	NYSE	SON	Fri, Apr 18, 2008	33.15	33.75	32.81	33.41
4005	NYSE	SON	Thu, Apr 17, 2008	31.25	33.89	31.25	33.03
4004	NYSE	SON	Wed, Apr 16, 2008	29.50	30.49	29.42	30.45
4003	NYSE	SON	Tue, Apr 15, 2008	29.37	29.46	28.80	29.41
4002	NYSE	SON	Mon, Apr 14, 2008	29.02	29.18	28.74	29.14
4001	NYSE	SON	Fri, Apr 11, 2008	28.79	29.45	28.79	28.97
4000	NYSE	SON	Thu, Apr 10, 2008	29.25	29.40	28.85	29.03
3999	NYSE	SON	Wed, Apr 9, 2008	30.23	30.35	29.43	29.49
3998	NYSE	SON	Tue, Apr 8, 2008	30.34	30.55	30.03	30.31
3997	NYSE	SON	Mon, Apr 7, 2008	30.55	30.81	30.40	30.50
3996	NYSE	SON	Fri, Apr 4, 2008	30.50	30.61	30.11	30.32
3995	NYSE	SON	Thu, Apr 3, 2008	30.21	30.58	30.03	30.45
3994	NYSE	SON	Wed, Apr 2, 2008	29.70	30.57	29.55	30.35
3993	NYSE	SON	Tue, Apr 1, 2008	28.98	29.80	28.70	29.73
3992	NYSE	SON	Mon, Mar 31, 2008	28.25	28.87	28.20	28.63
3991	NYSE	SON	Fri, Mar 28, 2008	28.28	28.72	28.09	28.25
3990	NYSE	SON	Thu, Mar 27, 2008	28.40	28.48	27.85	28.13
3989	NYSE	SON	Wed, Mar 26, 2008	28.26	28.61	28.12	28.33
3988	NYSE	SON	Tue, Mar 25, 2008	28.07	28.50	27.80	28.32
3987	NYSE	SON	Mon, Mar 24, 2008	26.83	28.67	26.83	28.14
3986	NYSE	SON	Thu, Mar 20, 2008	25.97	26.97	25.97	26.75
3985	NYSE	SON	Wed, Mar 19, 2008	27.52	27.86	26.75	26.75
3984	NYSE	SON	Tue, Mar 18, 2008	27.35	27.68	26.79	27.54
3983	NYSE	SON	Mon, Mar 17, 2008	26.40	27.18	26.14	26.94
3982	NYSE	SON	Fri, Mar 14, 2008	27.57	27.59	26.45	26.93
3981	NYSE	SON	Thu, Mar 13, 2008	26.78	27.47	26.31	27.40
3980	NYSE	SON	Wed, Mar 12, 2008	27.31	27.74	27.03	27.16
3979	NYSE	SON	Tue, Mar 11, 2008	27.00	28.83	26.50	27.20
3978	NYSE	SON	Mon, Mar 10, 2008	27.62	27.64	26.45	26.46
3977	NYSE	SON	Fri, Mar 7, 2008	27.26	27.80	27.26	27.52
3976	NYSE	SON	Thu, Mar 6, 2008	27.90	28.08	27.40	27.45
3975	NYSE	SON	Wed, Mar 5, 2008	28.30	28.55	27.88	28.03
3974	NYSE	SON	Tue, Mar 4, 2008	27.99	28.40	27.81	28.30
3973	NYSE	SON	Mon, Mar 3, 2008	28.12	28.62	28.05	28.23
3972	NYSE	SON	Fri, Feb 29, 2008	28.55	28.60	28.15	28.17
3971	NYSE	SON	Thu, Feb 28, 2008	28.99	29.08	28.64	28.80
3970	NYSE	SON	Wed, Feb 27, 2008	28.91	29.68	28.85	29.18
3969	NYSE	SON	Tue, Feb 26, 2008	28.75	29.38	28.75	29.12
3968	NYSE	SON	Mon, Feb 25, 2008	28.34	29.16	28.25	29.16
3967	NYSE	SON	Fri, Feb 22, 2008	28.08	28.47	27.77	28.43
3966	NYSE	SON	Thu, Feb 21, 2008	28.76	29.13	28.00	28.05
3965	NYSE	SON	Wed, Feb 20, 2008	27.92	28.63	27.86	28.55
3964	NYSE	SON	Tue, Feb 19, 2008	29.11	29.16	28.08	28.19
3963	NYSE	SON	Fri, Feb 15, 2008	28.57	28.82	28.27	28.76
3962	NYSE	SON	Thu, Feb 14, 2008	29.11	29.13	28.45	28.75
3961	NYSE	SON	Wed, Feb 13, 2008	29.23	29.54	28.81	28.99
3960	NYSE	SON	Tue, Feb 12, 2008	29.70	29.76	28.75	28.93
3959	NYSE	SON	Mon, Feb 11, 2008	29.32	29.60	28.92	29.58
3958	NYSE	SON	Fri, Feb 8, 2008	29.34	29.49	28.88	29.23
3957	NYSE	SON	Thu, Feb 7, 2008	29.02	29.64	29.02	29.47
3956	NYSE	SON	Wed, Feb 6, 2008	30.24	30.69	28.93	29.30
3955	NYSE	SON	Tue, Feb 5, 2008	30.85	31.07	30.38	30.56
3954	NYSE	SON	Mon, Feb 4, 2008	31.49	31.60	31.08	31.24
3953	NYSE	SON	Fri, Feb 1, 2008	30.94	31.54	30.65	31.49
3952	NYSE	SON	Thu, Jan 31, 2008	29.39	30.97	29.07	30.86
3951	NYSE	SON	Wed, Jan 30, 2008	30.02	30.44	29.75	29.77
3950	NYSE	SON	Tue, Jan 29, 2008	29.44	30.14	29.20	30.14
3949	NYSE	SON	Mon, Jan 28, 2008	28.67	29.25	28.20	29.23
3948	NYSE	SON	Fri, Jan 25, 2008	28.69	29.09	28.37	28.78
3947	NYSE	SON	Thu, Jan 24, 2008	29.13	29.20	28.15	28.44
3946	NYSE	SON	Wed, Jan 23, 2008	27.64	29.15	27.24	29.12
3945	NYSE	SON	Tue, Jan 22, 2008	27.55	28.72	27.29	28.29
3944	NYSE	SON	Fri, Jan 18, 2008	29.19	29.52	28.09	28.65
3943	NYSE	SON	Thu, Jan 17, 2008	30.63	30.89	29.01	29.09
3942	NYSE	SON	Wed, Jan 16, 2008	30.58	31.15	30.39	30.57
3941	NYSE	SON	Tue, Jan 15, 2008	30.24	30.79	29.99	30.64
3940	NYSE	SON	Mon, Jan 14, 2008	30.30	30.62	29.97	30.53
3939	NYSE	SON	Fri, Jan 11, 2008	30.47	30.84	29.89	30.10
3938	NYSE	SON	Thu, Jan 10, 2008	30.18	31.00	29.89	30.65
3937	NYSE	SON	Wed, Jan 9, 2008	30.25	30.55	29.59	30.46
3936	NYSE	SON	Tue, Jan 8, 2008	31.25	31.33	30.15	30.34
3935	NYSE	SON	Mon, Jan 7, 2008	30.86	31.59	30.78	31.09
3934	NYSE	SON	Fri, Jan 4, 2008	31.80	31.89	30.58	30.78
3933	NYSE	SON	Thu, Jan 3, 2008	32.99	33.09	32.02	32.17
3932	NYSE	SON	Wed, Jan 2, 2008	32.52	33.48	32.44	32.87
3931	NYSE	SON	Mon, Dec 31, 2007	32.97	33.10	32.60	32.68
3930	NYSE	SON	Fri, Dec 28, 2007	33.36	33.58	32.76	32.99
3929	NYSE	SON	Thu, Dec 27, 2007	33.15	33.28	32.79	32.97
3928	NYSE	SON	Wed, Dec 26, 2007	33.31	33.56	33.03	33.44
3927	NYSE	SON	Mon, Dec 24, 2007	33.63	34.03	33.33	33.64
3926	NYSE	SON	Fri, Dec 21, 2007	33.58	34.05	33.09	33.93
3925	NYSE	SON	Thu, Dec 20, 2007	32.78	33.36	32.42	33.36
3924	NYSE	SON	Wed, Dec 19, 2007	33.05	33.12	32.12	32.48
3923	NYSE	SON	Tue, Dec 18, 2007	32.40	33.13	31.96	32.96
3922	NYSE	SON	Mon, Dec 17, 2007	32.93	33.01	31.80	31.99
3921	NYSE	SON	Fri, Dec 14, 2007	33.19	33.34	32.76	33.06
3920	NYSE	SON	Thu, Dec 13, 2007	32.97	33.26	32.57	33.26
3919	NYSE	SON	Wed, Dec 12, 2007	33.92	33.92	32.72	33.18
3918	NYSE	SON	Tue, Dec 11, 2007	34.46	34.76	33.20	33.23
3917	NYSE	SON	Mon, Dec 10, 2007	33.12	34.45	33.07	34.45
3916	NYSE	SON	Fri, Dec 7, 2007	33.20	34.03	32.26	32.96
3915	NYSE	SON	Thu, Dec 6, 2007	30.40	31.39	30.40	31.13
3914	NYSE	SON	Wed, Dec 5, 2007	30.32	30.54	30.13	30.49
3913	NYSE	SON	Tue, Dec 4, 2007	29.55	30.22	29.38	30.00
3912	NYSE	SON	Mon, Dec 3, 2007	30.51	30.59	29.68	29.75
3911	NYSE	SON	Fri, Nov 30, 2007	30.13	30.49	30.03	30.38
3910	NYSE	SON	Thu, Nov 29, 2007	29.79	30.00	29.62	29.89
3909	NYSE	SON	Wed, Nov 28, 2007	29.00	30.00	28.95	29.92
3908	NYSE	SON	Tue, Nov 27, 2007	28.58	29.24	28.57	29.01
3907	NYSE	SON	Mon, Nov 26, 2007	29.14	29.67	28.45	28.51
3906	NYSE	SON	Fri, Nov 23, 2007	29.09	29.36	29.01	29.14
3905	NYSE	SON	Wed, Nov 21, 2007	29.01	29.62	28.60	28.99
3904	NYSE	SON	Tue, Nov 20, 2007	29.21	29.36	28.70	29.11
3903	NYSE	SON	Mon, Nov 19, 2007	29.52	29.52	28.65	29.16
3902	NYSE	SON	Fri, Nov 16, 2007	30.10	30.25	29.47	29.70
3901	NYSE	SON	Thu, Nov 15, 2007	30.49	30.53	29.90	30.02
3900	NYSE	SON	Wed, Nov 14, 2007	31.47	31.47	30.45	30.56
3899	NYSE	SON	Tue, Nov 13, 2007	30.42	31.41	30.42	31.40
3898	NYSE	SON	Mon, Nov 12, 2007	30.13	30.59	30.11	30.31
3897	NYSE	SON	Fri, Nov 9, 2007	29.97	30.46	29.77	30.20
3896	NYSE	SON	Thu, Nov 8, 2007	29.67	30.36	29.63	30.26
3895	NYSE	SON	Wed, Nov 7, 2007	29.29	30.17	29.11	29.53
3894	NYSE	SON	Tue, Nov 6, 2007	29.69	29.87	29.34	29.72
3893	NYSE	SON	Mon, Nov 5, 2007	29.53	30.01	29.51	29.71
3892	NYSE	SON	Fri, Nov 2, 2007	30.41	30.49	29.88	30.04
3891	NYSE	SON	Thu, Nov 1, 2007	30.54	30.82	30.15	30.34
3890	NYSE	SON	Wed, Oct 31, 2007	31.26	31.31	30.60	30.92
3889	NYSE	SON	Tue, Oct 30, 2007	30.55	31.26	30.26	31.07
3888	NYSE	SON	Mon, Oct 29, 2007	30.18	30.66	30.00	30.50
3887	NYSE	SON	Fri, Oct 26, 2007	30.70	30.80	29.90	30.12
3886	NYSE	SON	Thu, Oct 25, 2007	30.68	30.96	30.08	30.32
3885	NYSE	SON	Wed, Oct 24, 2007	30.74	30.76	29.92	30.65
3884	NYSE	SON	Tue, Oct 23, 2007	31.51	31.74	30.50	30.98
3883	NYSE	SON	Mon, Oct 22, 2007	30.07	31.52	29.84	31.32
3882	NYSE	SON	Fri, Oct 19, 2007	30.63	32.21	30.32	30.32
3881	NYSE	SON	Thu, Oct 18, 2007	29.92	30.67	29.81	30.39
3880	NYSE	SON	Wed, Oct 17, 2007	29.70	30.26	29.65	29.86
3879	NYSE	SON	Tue, Oct 16, 2007	29.70	29.88	29.08	29.41
3878	NYSE	SON	Mon, Oct 15, 2007	30.01	30.48	29.51	29.88
3877	NYSE	SON	Fri, Oct 12, 2007	30.69	30.79	29.89	30.01
3876	NYSE	SON	Thu, Oct 11, 2007	30.80	30.91	30.19	30.60
3875	NYSE	SON	Wed, Oct 10, 2007	31.07	31.18	30.48	30.63
3874	NYSE	SON	Tue, Oct 9, 2007	30.95	31.28	30.64	31.18
3873	NYSE	SON	Mon, Oct 8, 2007	31.47	31.47	30.75	30.85
3872	NYSE	SON	Fri, Oct 5, 2007	30.80	31.50	30.63	31.46
3871	NYSE	SON	Thu, Oct 4, 2007	31.59	31.72	30.57	30.71
3870	NYSE	SON	Wed, Oct 3, 2007	30.66	31.62	30.65	31.50
3869	NYSE	SON	Tue, Oct 2, 2007	30.18	30.85	30.06	30.77
3868	NYSE	SON	Mon, Oct 1, 2007	30.25	30.69	30.25	30.37
3867	NYSE	SON	Fri, Sep 28, 2007	30.12	30.33	29.78	30.18
3866	NYSE	SON	Thu, Sep 27, 2007	30.46	30.53	29.91	30.05
3865	NYSE	SON	Wed, Sep 26, 2007	30.83	30.89	30.23	30.30
3864	NYSE	SON	Tue, Sep 25, 2007	30.46	30.93	30.45	30.80
3863	NYSE	SON	Mon, Sep 24, 2007	31.04	31.13	30.45	30.55
3862	NYSE	SON	Fri, Sep 21, 2007	31.30	31.61	30.99	31.07
3861	NYSE	SON	Thu, Sep 20, 2007	31.00	31.19	30.40	31.11
3860	NYSE	SON	Wed, Sep 19, 2007	30.84	31.47	30.82	31.00
3859	NYSE	SON	Tue, Sep 18, 2007	32.20	32.20	29.65	30.78
3858	NYSE	SON	Mon, Sep 17, 2007	33.40	33.75	33.19	33.20
3857	NYSE	SON	Fri, Sep 14, 2007	33.35	33.70	33.30	33.56
3856	NYSE	SON	Thu, Sep 13, 2007	33.87	34.19	33.25	33.63
3855	NYSE	SON	Wed, Sep 12, 2007	33.58	33.99	33.51	33.68
3854	NYSE	SON	Tue, Sep 11, 2007	33.40	33.97	33.29	33.80
3853	NYSE	SON	Mon, Sep 10, 2007	34.83	34.95	33.12	33.14
3852	NYSE	SON	Fri, Sep 7, 2007	34.56	35.05	34.30	34.66
3851	NYSE	SON	Thu, Sep 6, 2007	35.13	35.41	34.70	34.94
3850	NYSE	SON	Wed, Sep 5, 2007	35.76	35.87	34.66	34.86
3849	NYSE	SON	Tue, Sep 4, 2007	35.97	36.13	35.56	36.02
3848	NYSE	SON	Fri, Aug 31, 2007	35.55	36.16	35.41	36.02
3847	NYSE	SON	Thu, Aug 30, 2007	34.40	35.50	34.34	35.10
3846	NYSE	SON	Wed, Aug 29, 2007	34.29	34.78	33.52	34.76
3845	NYSE	SON	Tue, Aug 28, 2007	34.31	34.38	34.04	34.09
3844	NYSE	SON	Mon, Aug 27, 2007	34.51	34.71	34.24	34.41
3843	NYSE	SON	Fri, Aug 24, 2007	34.26	34.75	34.22	34.63
3842	NYSE	SON	Thu, Aug 23, 2007	34.75	34.81	34.30	34.37
3841	NYSE	SON	Wed, Aug 22, 2007	34.62	34.88	34.21	34.59
3840	NYSE	SON	Tue, Aug 21, 2007	34.52	34.88	34.36	34.53
3839	NYSE	SON	Mon, Aug 20, 2007	34.42	34.82	33.93	34.64
3838	NYSE	SON	Fri, Aug 17, 2007	34.02	34.85	33.85	34.41
3837	NYSE	SON	Thu, Aug 16, 2007	33.26	33.76	32.22	33.59
3836	NYSE	SON	Wed, Aug 15, 2007	34.70	34.70	33.29	33.31
3835	NYSE	SON	Tue, Aug 14, 2007	35.80	36.03	34.94	34.95
3834	NYSE	SON	Mon, Aug 13, 2007	37.70	37.99	35.39	35.63
3833	NYSE	SON	Fri, Aug 10, 2007	33.30	36.94	32.96	36.89
3832	NYSE	SON	Thu, Aug 9, 2007	33.75	33.75	30.91	33.64
3831	NYSE	SON	Wed, Aug 8, 2007	34.99	35.05	33.32	34.09
3830	NYSE	SON	Tue, Aug 7, 2007	35.32	35.36	34.43	34.85
3829	NYSE	SON	Mon, Aug 6, 2007	35.04	35.42	34.47	35.42
3828	NYSE	SON	Fri, Aug 3, 2007	36.40	36.40	34.82	34.91
3827	NYSE	SON	Thu, Aug 2, 2007	36.73	36.82	36.20	36.52
3826	NYSE	SON	Wed, Aug 1, 2007	36.69	37.01	36.06	36.63
3825	NYSE	SON	Tue, Jul 31, 2007	37.17	37.80	36.66	36.67
3824	NYSE	SON	Mon, Jul 30, 2007	37.27	37.35	36.55	37.01
3823	NYSE	SON	Fri, Jul 27, 2007	36.95	37.80	36.86	37.39
3822	NYSE	SON	Thu, Jul 26, 2007	38.13	38.13	37.04	37.44
3821	NYSE	SON	Wed, Jul 25, 2007	38.86	39.06	37.85	38.57
3820	NYSE	SON	Tue, Jul 24, 2007	38.90	39.15	38.34	38.46
3819	NYSE	SON	Mon, Jul 23, 2007	39.50	40.51	38.74	38.93
3818	NYSE	SON	Fri, Jul 20, 2007	39.96	41.05	37.80	38.00
3817	NYSE	SON	Thu, Jul 19, 2007	44.52	44.75	44.15	44.30
3816	NYSE	SON	Wed, Jul 18, 2007	43.43	44.28	43.27	44.20
3815	NYSE	SON	Tue, Jul 17, 2007	44.02	44.27	43.64	43.80
3814	NYSE	SON	Mon, Jul 16, 2007	44.31	44.49	43.69	43.87
3813	NYSE	SON	Fri, Jul 13, 2007	44.00	44.44	43.94	44.40
3812	NYSE	SON	Thu, Jul 12, 2007	43.96	44.14	43.72	44.13
3811	NYSE	SON	Wed, Jul 11, 2007	42.65	43.89	42.65	43.89
3810	NYSE	SON	Tue, Jul 10, 2007	43.35	43.40	42.70	42.70
3809	NYSE	SON	Mon, Jul 9, 2007	43.85	43.99	43.48	43.56
3808	NYSE	SON	Fri, Jul 6, 2007	43.64	43.78	43.30	43.74
3807	NYSE	SON	Thu, Jul 5, 2007	43.13	43.79	43.07	43.61
3806	NYSE	SON	Tue, Jul 3, 2007	43.11	43.23	42.95	43.00
3805	NYSE	SON	Mon, Jul 2, 2007	42.94	43.26	42.85	43.03
3804	NYSE	SON	Fri, Jun 29, 2007	42.93	43.16	42.61	42.81
3803	NYSE	SON	Thu, Jun 28, 2007	42.42	43.20	42.32	42.85
3802	NYSE	SON	Wed, Jun 27, 2007	42.33	42.55	42.07	42.48
3801	NYSE	SON	Tue, Jun 26, 2007	42.90	43.05	42.54	42.55
3800	NYSE	SON	Mon, Jun 25, 2007	42.97	43.44	42.61	42.70
3799	NYSE	SON	Fri, Jun 22, 2007	43.30	43.49	42.71	42.96
3798	NYSE	SON	Thu, Jun 21, 2007	43.45	43.69	43.00	43.50
3797	NYSE	SON	Wed, Jun 20, 2007	43.53	44.07	43.33	43.47
3796	NYSE	SON	Tue, Jun 19, 2007	43.54	43.63	43.31	43.49
3795	NYSE	SON	Mon, Jun 18, 2007	43.60	43.83	43.26	43.70
3794	NYSE	SON	Fri, Jun 15, 2007	43.50	43.82	43.27	43.49
3793	NYSE	SON	Thu, Jun 14, 2007	43.23	43.55	43.16	43.30
3792	NYSE	SON	Wed, Jun 13, 2007	42.98	43.32	42.79	43.14
3791	NYSE	SON	Tue, Jun 12, 2007	43.27	43.41	42.71	42.93
3790	NYSE	SON	Mon, Jun 11, 2007	43.70	43.79	43.15	43.48
3789	NYSE	SON	Fri, Jun 8, 2007	43.10	43.74	42.84	43.73
3788	NYSE	SON	Thu, Jun 7, 2007	43.78	43.90	43.14	43.14
3787	NYSE	SON	Wed, Jun 6, 2007	44.45	44.45	43.83	44.00
3786	NYSE	SON	Tue, Jun 5, 2007	44.71	44.80	44.32	44.64
3785	NYSE	SON	Mon, Jun 4, 2007	43.70	44.91	43.53	44.89
3784	NYSE	SON	Fri, Jun 1, 2007	43.50	43.83	43.45	43.83
3783	NYSE	SON	Thu, May 31, 2007	43.89	43.91	42.93	43.30
3782	NYSE	SON	Wed, May 30, 2007	43.15	43.78	43.02	43.78
3781	NYSE	SON	Tue, May 29, 2007	43.19	43.50	43.13	43.46
3780	NYSE	SON	Fri, May 25, 2007	42.50	43.17	42.41	43.17
3779	NYSE	SON	Thu, May 24, 2007	42.60	42.97	42.35	42.44
3778	NYSE	SON	Wed, May 23, 2007	43.17	43.28	42.77	42.84
3777	NYSE	SON	Tue, May 22, 2007	43.09	43.34	43.05	43.21
3776	NYSE	SON	Mon, May 21, 2007	43.10	43.39	42.94	43.20
3775	NYSE	SON	Fri, May 18, 2007	43.13	43.29	42.91	43.14
3774	NYSE	SON	Thu, May 17, 2007	43.27	43.38	42.66	42.99
3773	NYSE	SON	Wed, May 16, 2007	43.09	43.28	42.28	43.27
3772	NYSE	SON	Tue, May 15, 2007	43.41	43.87	43.09	43.17
3771	NYSE	SON	Mon, May 14, 2007	43.03	43.50	42.96	43.33
3770	NYSE	SON	Fri, May 11, 2007	42.88	43.11	42.72	43.03
3769	NYSE	SON	Thu, May 10, 2007	43.44	43.55	42.69	42.79
3768	NYSE	SON	Wed, May 9, 2007	42.84	43.66	42.74	43.54
3767	NYSE	SON	Tue, May 8, 2007	42.95	43.18	42.56	43.10
3766	NYSE	SON	Mon, May 7, 2007	42.44	43.25	42.44	43.16
3765	NYSE	SON	Fri, May 4, 2007	42.44	42.74	42.23	42.55
3764	NYSE	SON	Thu, May 3, 2007	42.70	42.70	42.15	42.40
3763	NYSE	SON	Wed, May 2, 2007	42.90	43.15	42.72	42.88
3762	NYSE	SON	Tue, May 1, 2007	42.75	43.10	42.60	42.98
3761	NYSE	SON	Mon, Apr 30, 2007	42.45	42.81	42.23	42.64
3760	NYSE	SON	Fri, Apr 27, 2007	42.50	42.50	42.09	42.29
3759	NYSE	SON	Thu, Apr 26, 2007	42.50	42.79	42.23	42.56
3758	NYSE	SON	Wed, Apr 25, 2007	42.32	42.79	42.00	42.57
3757	NYSE	SON	Tue, Apr 24, 2007	42.33	42.62	41.97	42.12
3756	NYSE	SON	Mon, Apr 23, 2007	42.48	42.99	42.04	42.09
3755	NYSE	SON	Fri, Apr 20, 2007	41.50	43.69	41.50	43.04
3754	NYSE	SON	Thu, Apr 19, 2007	40.46	40.46	39.00	39.73
3753	NYSE	SON	Wed, Apr 18, 2007	39.99	40.20	39.54	39.61
3752	NYSE	SON	Tue, Apr 17, 2007	40.28	40.37	39.96	40.14
3751	NYSE	SON	Mon, Apr 16, 2007	39.60	40.23	39.60	40.19
3750	NYSE	SON	Fri, Apr 13, 2007	39.37	39.56	39.09	39.44
3749	NYSE	SON	Thu, Apr 12, 2007	39.46	39.46	39.11	39.30
3748	NYSE	SON	Wed, Apr 11, 2007	39.81	39.95	39.23	39.46
3747	NYSE	SON	Tue, Apr 10, 2007	40.00	40.22	39.82	39.84
3746	NYSE	SON	Mon, Apr 9, 2007	39.70	40.03	39.59	39.99
3745	NYSE	SON	Thu, Apr 5, 2007	39.67	39.90	39.54	39.67
3744	NYSE	SON	Wed, Apr 4, 2007	39.70	39.99	39.52	39.79
3743	NYSE	SON	Tue, Apr 3, 2007	39.46	39.78	39.28	39.69
3742	NYSE	SON	Mon, Apr 2, 2007	38.39	39.41	38.10	39.41
3741	NYSE	SON	Fri, Mar 30, 2007	37.66	37.86	37.34	37.58
3740	NYSE	SON	Thu, Mar 29, 2007	37.78	37.87	37.42	37.63
3739	NYSE	SON	Wed, Mar 28, 2007	37.96	38.07	37.57	37.60
3738	NYSE	SON	Tue, Mar 27, 2007	38.27	38.27	38.05	38.07
3737	NYSE	SON	Mon, Mar 26, 2007	38.26	38.39	37.99	38.39
3736	NYSE	SON	Fri, Mar 23, 2007	38.03	38.25	37.85	38.15
3735	NYSE	SON	Thu, Mar 22, 2007	38.10	38.10	37.85	37.98
3734	NYSE	SON	Wed, Mar 21, 2007	37.99	38.24	37.76	38.13
3733	NYSE	SON	Tue, Mar 20, 2007	37.55	38.01	37.44	38.01
3732	NYSE	SON	Mon, Mar 19, 2007	37.33	37.64	37.14	37.59
3731	NYSE	SON	Fri, Mar 16, 2007	37.56	37.69	37.01	37.05
3730	NYSE	SON	Thu, Mar 15, 2007	37.14	37.65	37.04	37.56
3729	NYSE	SON	Wed, Mar 14, 2007	37.30	37.44	36.57	37.14
3728	NYSE	SON	Tue, Mar 13, 2007	37.51	37.76	37.25	37.30
3727	NYSE	SON	Mon, Mar 12, 2007	36.45	37.76	36.45	37.60
3726	NYSE	SON	Fri, Mar 9, 2007	36.82	36.84	36.41	36.49
3725	NYSE	SON	Thu, Mar 8, 2007	36.95	37.07	36.59	36.63
3724	NYSE	SON	Wed, Mar 7, 2007	36.51	36.79	36.50	36.66
3723	NYSE	SON	Tue, Mar 6, 2007	36.32	36.69	36.19	36.54
3722	NYSE	SON	Mon, Mar 5, 2007	36.53	36.88	36.18	36.18
3721	NYSE	SON	Fri, Mar 2, 2007	36.88	36.97	36.70	36.77
3720	NYSE	SON	Thu, Mar 1, 2007	36.74	37.05	36.19	36.88
3719	NYSE	SON	Wed, Feb 28, 2007	37.24	37.38	36.78	37.02
3718	NYSE	SON	Tue, Feb 27, 2007	37.70	37.70	36.76	37.16
3717	NYSE	SON	Mon, Feb 26, 2007	37.91	38.01	37.77	37.84
3716	NYSE	SON	Fri, Feb 23, 2007	37.79	37.90	37.60	37.80
3715	NYSE	SON	Thu, Feb 22, 2007	38.12	38.25	37.60	37.75
3714	NYSE	SON	Wed, Feb 21, 2007	37.55	38.06	37.51	38.02
3713	NYSE	SON	Tue, Feb 20, 2007	37.69	38.00	37.55	37.81
3712	NYSE	SON	Fri, Feb 16, 2007	37.74	37.95	37.65	37.84
3711	NYSE	SON	Thu, Feb 15, 2007	37.89	38.05	37.62	37.85
3710	NYSE	SON	Wed, Feb 14, 2007	38.16	38.36	37.94	37.95
3709	NYSE	SON	Tue, Feb 13, 2007	37.75	38.15	37.75	38.14
3708	NYSE	SON	Mon, Feb 12, 2007	38.09	38.10	37.53	37.77
3707	NYSE	SON	Fri, Feb 9, 2007	37.95	38.35	37.86	38.02
3706	NYSE	SON	Thu, Feb 8, 2007	38.15	38.15	37.80	37.90
3705	NYSE	SON	Wed, Feb 7, 2007	38.70	38.81	38.00	38.11
3704	NYSE	SON	Tue, Feb 6, 2007	38.49	38.65	38.35	38.60
3703	NYSE	SON	Mon, Feb 5, 2007	38.56	38.64	38.12	38.48
3702	NYSE	SON	Fri, Feb 2, 2007	38.83	38.90	38.53	38.55
3701	NYSE	SON	Thu, Feb 1, 2007	38.63	38.86	38.48	38.74
3700	NYSE	SON	Wed, Jan 31, 2007	38.37	38.67	38.24	38.50
3699	NYSE	SON	Tue, Jan 30, 2007	38.45	38.46	38.17	38.36
3698	NYSE	SON	Mon, Jan 29, 2007	37.78	38.44	37.78	38.24
3697	NYSE	SON	Fri, Jan 26, 2007	38.04	38.05	37.41	37.83
3696	NYSE	SON	Thu, Jan 25, 2007	38.48	38.58	37.84	37.92
3695	NYSE	SON	Wed, Jan 24, 2007	38.64	38.70	38.48	38.58
3694	NYSE	SON	Tue, Jan 23, 2007	38.31	38.88	38.31	38.55
3693	NYSE	SON	Mon, Jan 22, 2007	38.78	38.79	38.34	38.40
3692	NYSE	SON	Fri, Jan 19, 2007	38.43	38.80	38.34	38.72
3691	NYSE	SON	Thu, Jan 18, 2007	38.41	38.75	38.30	38.43
3690	NYSE	SON	Wed, Jan 17, 2007	38.24	38.50	38.07	38.31
3689	NYSE	SON	Tue, Jan 16, 2007	38.23	38.50	38.14	38.23
3688	NYSE	SON	Fri, Jan 12, 2007	38.17	38.39	38.12	38.18
3687	NYSE	SON	Thu, Jan 11, 2007	38.06	38.40	37.99	38.17
3686	NYSE	SON	Wed, Jan 10, 2007	37.93	38.05	37.75	37.99
3685	NYSE	SON	Tue, Jan 9, 2007	37.70	38.05	37.63	37.97
3684	NYSE	SON	Mon, Jan 8, 2007	37.73	37.87	37.00	37.77
3683	NYSE	SON	Fri, Jan 5, 2007	38.11	38.11	37.68	37.80
3682	NYSE	SON	Thu, Jan 4, 2007	38.41	38.47	38.00	38.16
3681	NYSE	SON	Wed, Jan 3, 2007	38.19	38.72	38.00	38.49
3680	NYSE	SON	Fri, Dec 29, 2006	38.37	38.49	37.96	38.06
3679	NYSE	SON	Thu, Dec 28, 2006	38.65	38.68	38.41	38.44
3678	NYSE	SON	Wed, Dec 27, 2006	38.23	38.71	38.10	38.64
3677	NYSE	SON	Tue, Dec 26, 2006	37.90	38.27	37.79	38.23
3676	NYSE	SON	Fri, Dec 22, 2006	38.03	38.07	37.73	37.87
3675	NYSE	SON	Thu, Dec 21, 2006	38.25	38.43	37.97	38.06
3674	NYSE	SON	Wed, Dec 20, 2006	38.04	38.37	37.98	38.25
3673	NYSE	SON	Tue, Dec 19, 2006	37.73	38.11	37.68	38.07
3672	NYSE	SON	Mon, Dec 18, 2006	38.24	38.27	37.75	37.81
3671	NYSE	SON	Fri, Dec 15, 2006	38.07	38.43	37.96	38.28
3670	NYSE	SON	Thu, Dec 14, 2006	37.84	38.24	37.71	38.03
3669	NYSE	SON	Wed, Dec 13, 2006	37.77	37.89	37.55	37.85
3668	NYSE	SON	Tue, Dec 12, 2006	37.80	37.85	37.46	37.55
3667	NYSE	SON	Mon, Dec 11, 2006	37.61	37.83	37.32	37.80
3666	NYSE	SON	Fri, Dec 8, 2006	37.36	37.74	37.34	37.60
3665	NYSE	SON	Thu, Dec 7, 2006	37.50	37.67	37.23	37.49
3664	NYSE	SON	Wed, Dec 6, 2006	36.67	37.62	36.67	37.54
3663	NYSE	SON	Tue, Dec 5, 2006	37.33	37.69	37.30	37.55
3662	NYSE	SON	Mon, Dec 4, 2006	36.99	37.68	36.99	37.22
3661	NYSE	SON	Fri, Dec 1, 2006	36.99	37.15	36.64	36.95
3660	NYSE	SON	Thu, Nov 30, 2006	36.70	37.15	36.52	36.99
3659	NYSE	SON	Wed, Nov 29, 2006	36.25	36.76	36.22	36.76
3658	NYSE	SON	Tue, Nov 28, 2006	35.94	36.37	35.65	36.19
3657	NYSE	SON	Mon, Nov 27, 2006	37.00	37.02	35.93	35.95
3656	NYSE	SON	Fri, Nov 24, 2006	36.76	37.12	36.68	37.12
3655	NYSE	SON	Wed, Nov 22, 2006	36.94	37.00	36.76	36.89
3654	NYSE	SON	Tue, Nov 21, 2006	36.85	37.00	36.74	36.97
3653	NYSE	SON	Mon, Nov 20, 2006	36.68	37.00	36.65	36.90
3652	NYSE	SON	Fri, Nov 17, 2006	36.73	36.81	36.37	36.75
3651	NYSE	SON	Thu, Nov 16, 2006	36.65	36.77	36.40	36.73
3650	NYSE	SON	Wed, Nov 15, 2006	36.87	36.87	36.43	36.50
3649	NYSE	SON	Tue, Nov 14, 2006	36.70	36.90	36.37	36.86
3648	NYSE	SON	Mon, Nov 13, 2006	36.49	36.77	36.25	36.70
3647	NYSE	SON	Fri, Nov 10, 2006	36.32	36.55	36.25	36.47
3646	NYSE	SON	Thu, Nov 9, 2006	36.45	36.61	36.17	36.25
3645	NYSE	SON	Wed, Nov 8, 2006	35.71	36.53	35.47	36.35
3644	NYSE	SON	Tue, Nov 7, 2006	35.70	35.90	35.61	35.71
3643	NYSE	SON	Mon, Nov 6, 2006	35.70	36.00	35.60	35.75
3642	NYSE	SON	Fri, Nov 3, 2006	35.45	35.77	35.26	35.70
3641	NYSE	SON	Thu, Nov 2, 2006	35.30	35.67	35.13	35.44
3640	NYSE	SON	Wed, Nov 1, 2006	35.63	35.86	35.45	35.46
3639	NYSE	SON	Tue, Oct 31, 2006	35.80	35.86	35.25	35.48
3638	NYSE	SON	Mon, Oct 30, 2006	35.12	35.83	35.11	35.71
3637	NYSE	SON	Fri, Oct 27, 2006	35.32	35.62	35.01	35.25
3636	NYSE	SON	Thu, Oct 26, 2006	35.44	35.50	35.20	35.50
3635	NYSE	SON	Wed, Oct 25, 2006	35.23	35.43	34.95	35.40
3634	NYSE	SON	Tue, Oct 24, 2006	35.20	35.49	35.15	35.34
3633	NYSE	SON	Mon, Oct 23, 2006	34.98	35.42	34.74	35.40
3632	NYSE	SON	Fri, Oct 20, 2006	35.07	35.24	34.68	35.16
3631	NYSE	SON	Thu, Oct 19, 2006	34.84	35.23	34.67	35.18
3630	NYSE	SON	Wed, Oct 18, 2006	35.45	35.45	34.01	35.02
3629	NYSE	SON	Tue, Oct 17, 2006	35.23	35.47	35.12	35.45
3628	NYSE	SON	Mon, Oct 16, 2006	35.18	35.49	35.05	35.42
3627	NYSE	SON	Fri, Oct 13, 2006	34.82	35.33	34.82	35.30
3626	NYSE	SON	Thu, Oct 12, 2006	34.90	35.14	34.76	34.95
3625	NYSE	SON	Wed, Oct 11, 2006	34.63	35.11	34.59	34.81
3624	NYSE	SON	Tue, Oct 10, 2006	34.85	35.13	34.76	34.85
3623	NYSE	SON	Mon, Oct 9, 2006	34.52	35.04	34.47	34.90
3622	NYSE	SON	Fri, Oct 6, 2006	34.55	34.75	34.25	34.65
3621	NYSE	SON	Thu, Oct 5, 2006	34.24	34.74	34.24	34.65
3620	NYSE	SON	Wed, Oct 4, 2006	34.20	34.60	34.10	34.35
3619	NYSE	SON	Tue, Oct 3, 2006	33.92	34.35	33.78	34.20
3618	NYSE	SON	Mon, Oct 2, 2006	33.55	34.25	33.49	34.07
3617	NYSE	SON	Fri, Sep 29, 2006	33.93	34.22	33.63	33.64
3616	NYSE	SON	Thu, Sep 28, 2006	33.61	33.99	33.61	33.82
3615	NYSE	SON	Wed, Sep 27, 2006	33.81	33.99	33.58	33.61
3614	NYSE	SON	Tue, Sep 26, 2006	33.64	34.05	33.64	33.99
3613	NYSE	SON	Mon, Sep 25, 2006	33.46	33.77	33.10	33.70
3612	NYSE	SON	Fri, Sep 22, 2006	33.62	33.70	33.34	33.49
3611	NYSE	SON	Thu, Sep 21, 2006	34.02	34.17	33.68	33.80
3610	NYSE	SON	Wed, Sep 20, 2006	33.34	34.35	33.34	34.00
3609	NYSE	SON	Tue, Sep 19, 2006	33.50	33.66	33.12	33.28
3608	NYSE	SON	Mon, Sep 18, 2006	33.86	33.93	33.50	33.61
3607	NYSE	SON	Fri, Sep 15, 2006	34.18	34.34	33.87	33.90
3606	NYSE	SON	Thu, Sep 14, 2006	34.02	34.26	33.91	34.06
3605	NYSE	SON	Wed, Sep 13, 2006	34.18	34.31	34.00	34.26
3604	NYSE	SON	Tue, Sep 12, 2006	32.76	34.55	32.74	34.30
3603	NYSE	SON	Mon, Sep 11, 2006	34.06	34.06	32.70	32.91
3602	NYSE	SON	Fri, Sep 8, 2006	32.94	33.50	32.74	33.16
3601	NYSE	SON	Thu, Sep 7, 2006	33.19	33.30	32.74	33.03
3600	NYSE	SON	Wed, Sep 6, 2006	33.48	33.59	33.19	33.19
3599	NYSE	SON	Tue, Sep 5, 2006	33.40	33.89	33.22	33.78
3598	NYSE	SON	Fri, Sep 1, 2006	33.44	33.73	33.41	33.47
3597	NYSE	SON	Thu, Aug 31, 2006	33.42	33.70	33.30	33.48
3596	NYSE	SON	Wed, Aug 30, 2006	33.44	33.65	33.20	33.49
3595	NYSE	SON	Tue, Aug 29, 2006	32.93	33.53	32.80	33.50
3594	NYSE	SON	Mon, Aug 28, 2006	32.53	33.05	32.40	32.88
3593	NYSE	SON	Fri, Aug 25, 2006	32.81	32.91	32.15	32.70
3592	NYSE	SON	Thu, Aug 24, 2006	33.16	33.29	32.80	33.06
3591	NYSE	SON	Wed, Aug 23, 2006	33.20	33.65	32.80	33.17
3590	NYSE	SON	Tue, Aug 22, 2006	32.67	33.16	32.61	33.05
3589	NYSE	SON	Mon, Aug 21, 2006	32.81	32.85	32.53	32.80
3588	NYSE	SON	Fri, Aug 18, 2006	32.86	33.14	32.80	33.00
3587	NYSE	SON	Thu, Aug 17, 2006	32.99	33.25	32.75	32.95
3586	NYSE	SON	Wed, Aug 16, 2006	32.83	33.25	32.83	33.17
3585	NYSE	SON	Tue, Aug 15, 2006	32.85	33.03	32.69	33.00
3584	NYSE	SON	Mon, Aug 14, 2006	32.82	33.02	32.55	32.60
3583	NYSE	SON	Fri, Aug 11, 2006	32.69	32.86	32.52	32.79
3582	NYSE	SON	Thu, Aug 10, 2006	32.50	32.95	32.42	32.80
3581	NYSE	SON	Wed, Aug 9, 2006	32.54	33.15	32.54	32.69
3580	NYSE	SON	Tue, Aug 8, 2006	32.84	33.02	32.37	32.44
3579	NYSE	SON	Mon, Aug 7, 2006	32.64	33.00	32.63	32.85
3578	NYSE	SON	Fri, Aug 4, 2006	33.00	33.23	32.53	32.80
3577	NYSE	SON	Thu, Aug 3, 2006	32.35	33.08	32.17	32.98
3576	NYSE	SON	Wed, Aug 2, 2006	32.87	33.17	32.56	32.70
3575	NYSE	SON	Tue, Aug 1, 2006	32.48	32.97	32.20	32.89
3574	NYSE	SON	Mon, Jul 31, 2006	32.00	32.68	31.90	32.53
3573	NYSE	SON	Fri, Jul 28, 2006	32.46	33.18	32.46	32.70
3572	NYSE	SON	Thu, Jul 27, 2006	32.67	33.24	32.37	32.42
3571	NYSE	SON	Wed, Jul 26, 2006	32.65	32.86	32.31	32.68
3570	NYSE	SON	Tue, Jul 25, 2006	32.78	33.07	32.66	32.87
3569	NYSE	SON	Mon, Jul 24, 2006	32.81	33.29	32.75	32.85
3568	NYSE	SON	Fri, Jul 21, 2006	33.11	33.42	32.70	32.73
3567	NYSE	SON	Thu, Jul 20, 2006	33.39	33.69	32.63	33.17
3566	NYSE	SON	Wed, Jul 19, 2006	33.50	34.75	33.15	33.48
3565	NYSE	SON	Tue, Jul 18, 2006	31.29	31.58	30.50	30.80
3564	NYSE	SON	Mon, Jul 17, 2006	30.55	31.44	30.42	31.34
3563	NYSE	SON	Fri, Jul 14, 2006	30.69	30.83	30.30	30.70
3562	NYSE	SON	Thu, Jul 13, 2006	31.15	31.16	30.75	30.83
3561	NYSE	SON	Wed, Jul 12, 2006	31.95	32.16	31.15	31.27
3560	NYSE	SON	Tue, Jul 11, 2006	31.71	32.13	31.43	32.13
3559	NYSE	SON	Mon, Jul 10, 2006	31.51	31.97	31.51	31.91
3558	NYSE	SON	Fri, Jul 7, 2006	31.50	31.87	31.35	31.57
3557	NYSE	SON	Thu, Jul 6, 2006	31.29	31.71	31.21	31.71
3556	NYSE	SON	Wed, Jul 5, 2006	31.54	31.63	31.05	31.37
3555	NYSE	SON	Mon, Jul 3, 2006	31.60	31.73	31.39	31.54
3554	NYSE	SON	Fri, Jun 30, 2006	31.65	31.92	31.43	31.65
3553	NYSE	SON	Thu, Jun 29, 2006	30.80	31.69	30.80	31.69
3552	NYSE	SON	Wed, Jun 28, 2006	30.96	31.05	30.65	30.78
3551	NYSE	SON	Tue, Jun 27, 2006	31.26	31.51	30.88	30.94
3550	NYSE	SON	Mon, Jun 26, 2006	31.34	31.58	31.08	31.32
3549	NYSE	SON	Fri, Jun 23, 2006	30.55	31.47	30.41	31.40
3548	NYSE	SON	Thu, Jun 22, 2006	30.67	30.87	30.55	30.74
3547	NYSE	SON	Wed, Jun 21, 2006	30.27	31.20	30.27	30.82
3546	NYSE	SON	Tue, Jun 20, 2006	30.45	30.62	30.07	30.37
3545	NYSE	SON	Mon, Jun 19, 2006	30.85	31.04	30.28	30.55
3544	NYSE	SON	Fri, Jun 16, 2006	31.25	31.25	30.53	30.91
3543	NYSE	SON	Thu, Jun 15, 2006	30.56	31.15	30.43	31.05
3542	NYSE	SON	Wed, Jun 14, 2006	30.49	30.77	30.16	30.58
3541	NYSE	SON	Tue, Jun 13, 2006	30.78	31.01	30.52	30.65
3540	NYSE	SON	Mon, Jun 12, 2006	31.37	31.46	30.97	31.02
3539	NYSE	SON	Fri, Jun 9, 2006	31.24	31.72	31.05	31.42
3538	NYSE	SON	Thu, Jun 8, 2006	30.66	31.38	30.52	31.32
3537	NYSE	SON	Wed, Jun 7, 2006	31.19	31.31	30.83	30.89
3536	NYSE	SON	Tue, Jun 6, 2006	31.54	31.58	31.05	31.25
3535	NYSE	SON	Mon, Jun 5, 2006	31.97	32.25	31.56	31.62
3534	NYSE	SON	Fri, Jun 2, 2006	31.88	32.19	31.88	32.08
3533	NYSE	SON	Thu, Jun 1, 2006	31.67	31.93	31.60	31.88
3532	NYSE	SON	Wed, May 31, 2006	31.23	31.85	31.19	31.68
3531	NYSE	SON	Tue, May 30, 2006	31.14	31.42	30.77	31.23
3530	NYSE	SON	Fri, May 26, 2006	30.95	31.31	30.65	31.27
3529	NYSE	SON	Thu, May 25, 2006	30.65	31.02	30.54	31.00
3528	NYSE	SON	Wed, May 24, 2006	30.48	30.69	30.10	30.65
3527	NYSE	SON	Tue, May 23, 2006	30.15	30.68	30.15	30.52
3526	NYSE	SON	Mon, May 22, 2006	30.22	30.69	30.10	30.57
3525	NYSE	SON	Fri, May 19, 2006	30.12	30.57	30.11	30.47
3524	NYSE	SON	Thu, May 18, 2006	29.75	30.15	29.70	30.00
3523	NYSE	SON	Wed, May 17, 2006	29.77	29.98	29.45	29.75
3522	NYSE	SON	Tue, May 16, 2006	30.20	30.37	30.01	30.22
3521	NYSE	SON	Mon, May 15, 2006	30.29	30.53	30.15	30.25
3520	NYSE	SON	Fri, May 12, 2006	30.25	30.88	30.20	30.55
3519	NYSE	SON	Thu, May 11, 2006	30.86	30.92	30.28	30.45
3518	NYSE	SON	Wed, May 10, 2006	30.75	30.98	30.65	30.96
3517	NYSE	SON	Tue, May 9, 2006	30.95	31.19	30.80	30.91
3516	NYSE	SON	Mon, May 8, 2006	30.70	31.16	30.70	31.11
3515	NYSE	SON	Fri, May 5, 2006	30.81	31.40	30.81	31.24
3514	NYSE	SON	Thu, May 4, 2006	30.76	31.01	30.50	30.81
3513	NYSE	SON	Wed, May 3, 2006	30.67	30.95	30.54	30.66
3512	NYSE	SON	Tue, May 2, 2006	30.82	31.13	30.45	30.79
3511	NYSE	SON	Mon, May 1, 2006	31.28	31.60	30.55	30.83
3510	NYSE	SON	Fri, Apr 28, 2006	31.05	31.44	31.01	31.32
3509	NYSE	SON	Thu, Apr 27, 2006	31.10	31.48	31.00	31.33
3508	NYSE	SON	Wed, Apr 26, 2006	31.36	31.76	31.35	31.41
3507	NYSE	SON	Tue, Apr 25, 2006	31.12	31.40	31.04	31.31
3506	NYSE	SON	Mon, Apr 24, 2006	31.26	31.43	31.07	31.18
3505	NYSE	SON	Fri, Apr 21, 2006	31.65	31.75	31.20	31.50
3504	NYSE	SON	Thu, Apr 20, 2006	32.18	32.80	31.50	31.69
3503	NYSE	SON	Wed, Apr 19, 2006	32.90	32.90	30.90	31.98
3502	NYSE	SON	Tue, Apr 18, 2006	33.53	34.39	33.52	34.38
3501	NYSE	SON	Mon, Apr 17, 2006	33.27	33.75	33.26	33.54
3500	NYSE	SON	Thu, Apr 13, 2006	33.25	33.54	33.20	33.33
3499	NYSE	SON	Wed, Apr 12, 2006	33.25	33.63	33.06	33.46
3498	NYSE	SON	Tue, Apr 11, 2006	33.34	33.90	33.10	33.38
3497	NYSE	SON	Mon, Apr 10, 2006	33.84	34.16	33.27	33.32
3496	NYSE	SON	Fri, Apr 7, 2006	34.64	34.75	33.66	33.92
3495	NYSE	SON	Thu, Apr 6, 2006	33.73	34.70	33.73	34.57
3494	NYSE	SON	Wed, Apr 5, 2006	33.83	34.35	33.37	33.74
3493	NYSE	SON	Tue, Apr 4, 2006	34.00	34.14	33.45	34.02
3492	NYSE	SON	Mon, Apr 3, 2006	33.87	34.27	33.78	33.87
3491	NYSE	SON	Fri, Mar 31, 2006	34.05	34.29	33.70	33.87
3490	NYSE	SON	Thu, Mar 30, 2006	33.93	34.38	33.90	34.00
3489	NYSE	SON	Wed, Mar 29, 2006	33.35	34.24	33.35	34.13
3488	NYSE	SON	Tue, Mar 28, 2006	33.55	33.57	33.35	33.39
3487	NYSE	SON	Mon, Mar 27, 2006	33.52	33.86	33.50	33.62
3486	NYSE	SON	Fri, Mar 24, 2006	33.73	33.75	33.53	33.61
3485	NYSE	SON	Thu, Mar 23, 2006	33.62	33.90	33.62	33.74
3484	NYSE	SON	Wed, Mar 22, 2006	33.07	33.82	33.07	33.80
3483	NYSE	SON	Tue, Mar 21, 2006	33.30	33.69	33.05	33.07
3482	NYSE	SON	Mon, Mar 20, 2006	33.48	33.49	33.33	33.42
3481	NYSE	SON	Fri, Mar 17, 2006	33.43	33.49	33.27	33.37
3480	NYSE	SON	Thu, Mar 16, 2006	33.10	33.49	33.10	33.45
3479	NYSE	SON	Wed, Mar 15, 2006	32.97	33.25	32.97	33.07
3478	NYSE	SON	Tue, Mar 14, 2006	32.87	33.15	32.70	33.12
3477	NYSE	SON	Mon, Mar 13, 2006	32.85	33.12	32.85	32.94
3476	NYSE	SON	Fri, Mar 10, 2006	32.57	33.01	32.50	32.86
3475	NYSE	SON	Thu, Mar 9, 2006	32.48	32.78	32.31	32.63
3474	NYSE	SON	Wed, Mar 8, 2006	32.11	32.49	32.00	32.42
3473	NYSE	SON	Tue, Mar 7, 2006	32.25	32.49	32.05	32.27
3472	NYSE	SON	Mon, Mar 6, 2006	32.40	32.64	32.26	32.43
3471	NYSE	SON	Fri, Mar 3, 2006	32.42	32.70	32.36	32.51
3470	NYSE	SON	Thu, Mar 2, 2006	32.67	32.74	32.42	32.57
3469	NYSE	SON	Wed, Mar 1, 2006	32.93	32.95	32.71	32.89
3468	NYSE	SON	Tue, Feb 28, 2006	32.55	32.72	32.35	32.72
3467	NYSE	SON	Mon, Feb 27, 2006	32.65	33.00	32.65	32.80
3466	NYSE	SON	Fri, Feb 24, 2006	32.25	32.80	32.12	32.70
3465	NYSE	SON	Thu, Feb 23, 2006	32.78	32.88	32.37	32.38
3464	NYSE	SON	Wed, Feb 22, 2006	32.35	33.00	32.33	32.98
3463	NYSE	SON	Tue, Feb 21, 2006	32.40	32.69	32.30	32.48
3462	NYSE	SON	Fri, Feb 17, 2006	32.79	32.92	32.47	32.49
3461	NYSE	SON	Thu, Feb 16, 2006	32.56	32.85	32.53	32.75
3460	NYSE	SON	Wed, Feb 15, 2006	32.65	32.74	32.42	32.56
3459	NYSE	SON	Tue, Feb 14, 2006	32.50	33.06	32.41	32.78
3458	NYSE	SON	Mon, Feb 13, 2006	32.76	32.92	32.42	32.60
3457	NYSE	SON	Fri, Feb 10, 2006	32.45	33.07	32.30	32.83
3456	NYSE	SON	Thu, Feb 9, 2006	32.70	33.00	32.50	32.61
3455	NYSE	SON	Wed, Feb 8, 2006	32.80	32.92	32.47	32.60
3454	NYSE	SON	Tue, Feb 7, 2006	33.07	33.25	32.81	32.94
3453	NYSE	SON	Mon, Feb 6, 2006	33.02	33.27	32.87	33.17
3452	NYSE	SON	Fri, Feb 3, 2006	32.75	33.20	32.74	33.02
3451	NYSE	SON	Thu, Feb 2, 2006	33.12	33.37	32.40	32.98
3450	NYSE	SON	Wed, Feb 1, 2006	31.75	34.75	31.53	33.37
3449	NYSE	SON	Tue, Jan 31, 2006	30.40	30.97	30.24	30.97
3448	NYSE	SON	Mon, Jan 30, 2006	30.48	30.72	30.31	30.63
3447	NYSE	SON	Fri, Jan 27, 2006	30.78	30.99	30.63	30.65
3446	NYSE	SON	Thu, Jan 26, 2006	30.78	31.04	30.70	30.90
3445	NYSE	SON	Wed, Jan 25, 2006	30.62	30.93	30.50	30.72
3444	NYSE	SON	Tue, Jan 24, 2006	29.98	30.74	29.96	30.72
3443	NYSE	SON	Mon, Jan 23, 2006	29.40	30.09	29.01	29.95
3442	NYSE	SON	Fri, Jan 20, 2006	30.41	30.50	29.53	29.53
3441	NYSE	SON	Thu, Jan 19, 2006	30.13	30.66	29.96	30.59
3440	NYSE	SON	Wed, Jan 18, 2006	29.63	30.21	29.55	30.12
3439	NYSE	SON	Tue, Jan 17, 2006	29.87	30.11	29.61	29.90
3438	NYSE	SON	Fri, Jan 13, 2006	30.18	30.48	29.98	30.12
3437	NYSE	SON	Thu, Jan 12, 2006	30.56	30.57	30.16	30.29
3436	NYSE	SON	Wed, Jan 11, 2006	30.10	30.72	30.00	30.68
3435	NYSE	SON	Tue, Jan 10, 2006	29.80	30.16	29.75	30.15
3434	NYSE	SON	Mon, Jan 9, 2006	30.10	30.33	29.99	30.15
3433	NYSE	SON	Fri, Jan 6, 2006	29.29	30.01	29.26	30.01
3432	NYSE	SON	Thu, Jan 5, 2006	29.27	29.32	29.02	29.27
3431	NYSE	SON	Wed, Jan 4, 2006	29.21	29.50	29.17	29.44
3430	NYSE	SON	Tue, Jan 3, 2006	29.41	29.58	28.76	29.25
3429	NYSE	SON	Fri, Dec 30, 2005	29.34	29.47	29.07	29.40
3428	NYSE	SON	Thu, Dec 29, 2005	29.75	29.85	29.40	29.54
3427	NYSE	SON	Wed, Dec 28, 2005	29.05	29.77	29.05	29.75
3426	NYSE	SON	Tue, Dec 27, 2005	29.66	29.79	29.10	29.20
3425	NYSE	SON	Fri, Dec 23, 2005	29.50	29.72	29.46	29.67
3424	NYSE	SON	Thu, Dec 22, 2005	29.25	29.56	29.02	29.56
3423	NYSE	SON	Wed, Dec 21, 2005	28.96	29.55	28.96	29.38
3422	NYSE	SON	Tue, Dec 20, 2005	29.20	29.26	28.90	29.05
3421	NYSE	SON	Mon, Dec 19, 2005	29.55	29.70	29.17	29.27
3420	NYSE	SON	Fri, Dec 16, 2005	29.80	29.95	29.65	29.67
3419	NYSE	SON	Thu, Dec 15, 2005	30.01	30.01	29.61	29.83
3418	NYSE	SON	Wed, Dec 14, 2005	29.57	30.30	29.54	30.17
3417	NYSE	SON	Tue, Dec 13, 2005	29.78	29.99	29.63	29.69
3416	NYSE	SON	Mon, Dec 12, 2005	29.77	30.09	29.66	29.84
3415	NYSE	SON	Fri, Dec 9, 2005	29.70	29.94	29.66	29.75
3414	NYSE	SON	Thu, Dec 8, 2005	29.80	29.99	29.55	29.77
3413	NYSE	SON	Wed, Dec 7, 2005	30.05	30.19	29.80	29.90
3412	NYSE	SON	Tue, Dec 6, 2005	30.40	30.41	29.86	30.05
3411	NYSE	SON	Mon, Dec 5, 2005	30.14	30.50	29.82	30.48
3410	NYSE	SON	Fri, Dec 2, 2005	29.25	30.64	29.25	30.11
3409	NYSE	SON	Thu, Dec 1, 2005	28.80	29.23	28.75	29.20
3408	NYSE	SON	Wed, Nov 30, 2005	28.89	29.00	28.60	28.68
3407	NYSE	SON	Tue, Nov 29, 2005	28.30	29.00	28.30	28.80
3406	NYSE	SON	Mon, Nov 28, 2005	28.25	28.25	27.91	28.10
3405	NYSE	SON	Fri, Nov 25, 2005	28.29	28.40	28.10	28.33
3404	NYSE	SON	Wed, Nov 23, 2005	28.40	28.56	28.27	28.34
3403	NYSE	SON	Tue, Nov 22, 2005	27.75	28.60	27.75	28.55
3402	NYSE	SON	Mon, Nov 21, 2005	28.13	28.46	28.10	28.36
3401	NYSE	SON	Fri, Nov 18, 2005	28.33	28.35	27.97	28.20
3400	NYSE	SON	Thu, Nov 17, 2005	28.08	28.30	27.92	28.29
3399	NYSE	SON	Wed, Nov 16, 2005	27.83	28.05	27.59	27.99
3398	NYSE	SON	Tue, Nov 15, 2005	27.82	28.30	27.72	28.03
3397	NYSE	SON	Mon, Nov 14, 2005	28.02	28.22	27.56	27.90
3396	NYSE	SON	Fri, Nov 11, 2005	27.80	27.97	27.60	27.89
3395	NYSE	SON	Thu, Nov 10, 2005	27.61	27.92	27.17	27.75
3394	NYSE	SON	Wed, Nov 9, 2005	27.50	27.75	27.40	27.60
3393	NYSE	SON	Tue, Nov 8, 2005	27.80	27.85	27.39	27.50
3392	NYSE	SON	Mon, Nov 7, 2005	27.80	28.03	27.70	27.93
3391	NYSE	SON	Fri, Nov 4, 2005	27.76	28.00	27.40	27.80
3390	NYSE	SON	Thu, Nov 3, 2005	28.25	28.25	27.67	27.78
3389	NYSE	SON	Wed, Nov 2, 2005	27.80	28.25	27.68	28.25
3388	NYSE	SON	Tue, Nov 1, 2005	28.14	28.28	27.83	28.00
3387	NYSE	SON	Mon, Oct 31, 2005	27.95	28.35	27.77	28.30
3386	NYSE	SON	Fri, Oct 28, 2005	27.93	27.95	27.77	27.95
3385	NYSE	SON	Thu, Oct 27, 2005	27.80	27.88	27.55	27.80
3384	NYSE	SON	Wed, Oct 26, 2005	27.86	28.19	27.66	27.80
3383	NYSE	SON	Tue, Oct 25, 2005	27.00	27.90	26.96	27.86
3382	NYSE	SON	Mon, Oct 24, 2005	26.87	27.08	26.46	27.03
3381	NYSE	SON	Fri, Oct 21, 2005	27.31	27.37	26.74	26.83
3380	NYSE	SON	Thu, Oct 20, 2005	27.50	27.68	26.93	27.10
3379	NYSE	SON	Wed, Oct 19, 2005	26.61	27.61	26.25	27.55
3378	NYSE	SON	Tue, Oct 18, 2005	26.30	26.71	26.28	26.50
3377	NYSE	SON	Mon, Oct 17, 2005	26.18	26.45	25.83	26.40
3376	NYSE	SON	Fri, Oct 14, 2005	25.72	26.24	25.51	26.18
3375	NYSE	SON	Thu, Oct 13, 2005	25.73	26.08	25.50	25.70
3374	NYSE	SON	Wed, Oct 12, 2005	25.93	25.93	25.51	25.72
3373	NYSE	SON	Tue, Oct 11, 2005	25.77	25.82	25.43	25.68
3372	NYSE	SON	Mon, Oct 10, 2005	25.99	26.04	25.78	25.84
3371	NYSE	SON	Fri, Oct 7, 2005	25.80	26.09	25.65	25.98
3370	NYSE	SON	Thu, Oct 6, 2005	26.30	26.50	26.01	26.25
3369	NYSE	SON	Wed, Oct 5, 2005	27.03	27.10	26.20	26.20
3368	NYSE	SON	Tue, Oct 4, 2005	27.22	27.48	27.01	27.11
3367	NYSE	SON	Mon, Oct 3, 2005	27.28	27.30	26.93	27.24
3366	NYSE	SON	Fri, Sep 30, 2005	27.14	27.31	26.84	27.31
3365	NYSE	SON	Thu, Sep 29, 2005	26.87	27.16	26.65	27.14
3364	NYSE	SON	Wed, Sep 28, 2005	27.15	27.23	26.75	26.83
3363	NYSE	SON	Tue, Sep 27, 2005	26.78	27.17	26.65	27.08
3362	NYSE	SON	Mon, Sep 26, 2005	27.08	27.16	26.79	26.97
3361	NYSE	SON	Fri, Sep 23, 2005	27.00	27.14	26.80	26.99
3360	NYSE	SON	Thu, Sep 22, 2005	26.76	27.07	26.41	27.00
3359	NYSE	SON	Wed, Sep 21, 2005	27.30	27.39	26.77	26.91
3358	NYSE	SON	Tue, Sep 20, 2005	27.65	27.83	27.26	27.45
3357	NYSE	SON	Mon, Sep 19, 2005	27.99	28.07	27.46	27.57
3356	NYSE	SON	Fri, Sep 16, 2005	27.87	28.17	27.67	28.13
3355	NYSE	SON	Thu, Sep 15, 2005	27.80	28.02	27.53	27.87
3354	NYSE	SON	Wed, Sep 14, 2005	28.25	28.26	27.64	27.81
3353	NYSE	SON	Tue, Sep 13, 2005	28.42	28.56	28.17	28.34
3352	NYSE	SON	Mon, Sep 12, 2005	28.50	28.58	28.25	28.46
3351	NYSE	SON	Fri, Sep 9, 2005	28.27	28.50	28.20	28.50
3350	NYSE	SON	Thu, Sep 8, 2005	28.10	28.45	28.03	28.26
3349	NYSE	SON	Wed, Sep 7, 2005	28.35	28.56	28.22	28.35
3348	NYSE	SON	Tue, Sep 6, 2005	28.16	28.50	28.16	28.23
3347	NYSE	SON	Fri, Sep 2, 2005	28.09	28.21	27.83	28.16
3346	NYSE	SON	Thu, Sep 1, 2005	28.43	28.50	28.00	28.16
3345	NYSE	SON	Wed, Aug 31, 2005	27.80	28.43	27.70	28.43
3344	NYSE	SON	Tue, Aug 30, 2005	27.88	27.91	27.53	27.88
3343	NYSE	SON	Mon, Aug 29, 2005	27.53	27.95	27.18	27.95
3342	NYSE	SON	Fri, Aug 26, 2005	27.52	27.72	27.20	27.64
3341	NYSE	SON	Thu, Aug 25, 2005	27.33	27.76	27.28	27.52
3340	NYSE	SON	Wed, Aug 24, 2005	27.05	27.45	26.95	27.38
3339	NYSE	SON	Tue, Aug 23, 2005	27.50	27.56	27.08	27.14
3338	NYSE	SON	Mon, Aug 22, 2005	27.40	27.63	27.16	27.44
3337	NYSE	SON	Fri, Aug 19, 2005	27.21	27.38	27.08	27.30
3336	NYSE	SON	Thu, Aug 18, 2005	27.35	27.40	27.00	27.20
3335	NYSE	SON	Wed, Aug 17, 2005	27.64	27.72	27.27	27.41
3334	NYSE	SON	Tue, Aug 16, 2005	27.90	28.00	27.79	27.85
3333	NYSE	SON	Mon, Aug 15, 2005	28.00	28.22	27.70	28.08
3332	NYSE	SON	Fri, Aug 12, 2005	28.20	28.20	27.76	28.10
3331	NYSE	SON	Thu, Aug 11, 2005	28.07	28.38	28.00	28.18
3330	NYSE	SON	Wed, Aug 10, 2005	28.16	28.38	27.92	28.06
3329	NYSE	SON	Tue, Aug 9, 2005	28.21	28.25	27.76	27.91
3328	NYSE	SON	Mon, Aug 8, 2005	28.32	28.45	28.06	28.18
3327	NYSE	SON	Fri, Aug 5, 2005	27.52	28.35	27.33	28.05
3326	NYSE	SON	Thu, Aug 4, 2005	27.72	27.85	27.45	27.52
3325	NYSE	SON	Wed, Aug 3, 2005	27.91	27.97	27.65	27.73
3324	NYSE	SON	Tue, Aug 2, 2005	27.80	28.04	27.69	27.86
3323	NYSE	SON	Mon, Aug 1, 2005	27.95	28.01	27.50	27.83
3322	NYSE	SON	Fri, Jul 29, 2005	27.75	28.18	27.58	27.80
3321	NYSE	SON	Thu, Jul 28, 2005	27.98	28.19	27.67	27.82
3320	NYSE	SON	Wed, Jul 27, 2005	28.04	28.19	27.62	27.94
3319	NYSE	SON	Tue, Jul 26, 2005	28.10	28.20	27.92	27.99
3318	NYSE	SON	Mon, Jul 25, 2005	28.61	28.84	28.10	28.13
3317	NYSE	SON	Fri, Jul 22, 2005	28.31	28.72	28.05	28.72
3316	NYSE	SON	Thu, Jul 21, 2005	28.32	28.66	28.00	28.32
3315	NYSE	SON	Wed, Jul 20, 2005	27.17	28.50	27.17	28.14
3314	NYSE	SON	Tue, Jul 19, 2005	27.11	27.70	27.04	27.17
3313	NYSE	SON	Mon, Jul 18, 2005	27.21	27.33	26.77	26.86
3312	NYSE	SON	Fri, Jul 15, 2005	27.05	27.24	26.73	27.21
3311	NYSE	SON	Thu, Jul 14, 2005	27.38	27.62	27.04	27.24
3310	NYSE	SON	Wed, Jul 13, 2005	27.42	27.59	27.00	27.17
3309	NYSE	SON	Tue, Jul 12, 2005	27.26	27.49	27.18	27.40
3308	NYSE	SON	Mon, Jul 11, 2005	27.25	27.50	27.20	27.35
3307	NYSE	SON	Fri, Jul 8, 2005	26.90	27.33	26.65	27.33
3306	NYSE	SON	Thu, Jul 7, 2005	26.20	26.94	25.99	26.90
3305	NYSE	SON	Wed, Jul 6, 2005	26.97	26.97	26.31	26.31
3304	NYSE	SON	Tue, Jul 5, 2005	26.85	27.09	26.80	26.97
3303	NYSE	SON	Fri, Jul 1, 2005	26.90	26.99	26.55	26.88
3302	NYSE	SON	Thu, Jun 30, 2005	26.85	27.05	26.50	26.50
3301	NYSE	SON	Wed, Jun 29, 2005	26.84	27.00	26.69	26.91
3300	NYSE	SON	Tue, Jun 28, 2005	26.25	26.84	26.19	26.79
3299	NYSE	SON	Mon, Jun 27, 2005	26.25	26.26	25.79	26.10
3298	NYSE	SON	Fri, Jun 24, 2005	26.62	26.77	26.24	26.26
3297	NYSE	SON	Thu, Jun 23, 2005	27.20	27.29	26.45	26.62
3296	NYSE	SON	Wed, Jun 22, 2005	27.45	27.55	27.12	27.19
3295	NYSE	SON	Tue, Jun 21, 2005	27.50	27.75	27.20	27.30
3294	NYSE	SON	Mon, Jun 20, 2005	27.65	27.86	27.36	27.44
3293	NYSE	SON	Fri, Jun 17, 2005	27.98	28.00	27.63	27.86
3292	NYSE	SON	Thu, Jun 16, 2005	27.31	27.91	27.31	27.91
3291	NYSE	SON	Wed, Jun 15, 2005	27.46	27.60	27.05	27.31
3290	NYSE	SON	Tue, Jun 14, 2005	27.47	27.72	27.22	27.31
3289	NYSE	SON	Mon, Jun 13, 2005	27.16	27.63	26.94	27.56
3288	NYSE	SON	Fri, Jun 10, 2005	26.89	27.26	26.75	27.14
3287	NYSE	SON	Thu, Jun 9, 2005	26.72	26.74	26.24	26.74
3286	NYSE	SON	Wed, Jun 8, 2005	26.83	27.16	26.63	26.63
3285	NYSE	SON	Tue, Jun 7, 2005	27.11	27.41	26.78	26.91
3284	NYSE	SON	Mon, Jun 6, 2005	26.72	26.91	26.47	26.91
3283	NYSE	SON	Fri, Jun 3, 2005	26.59	26.74	26.39	26.67
3282	NYSE	SON	Thu, Jun 2, 2005	26.93	26.97	26.49	26.59
3281	NYSE	SON	Wed, Jun 1, 2005	26.68	27.12	26.68	27.08
3280	NYSE	SON	Tue, May 31, 2005	26.66	26.74	26.44	26.63
3279	NYSE	SON	Fri, May 27, 2005	26.80	26.80	26.52	26.72
3278	NYSE	SON	Thu, May 26, 2005	26.58	26.79	26.48	26.70
3277	NYSE	SON	Wed, May 25, 2005	26.67	26.68	26.22	26.58
3276	NYSE	SON	Tue, May 24, 2005	26.80	26.84	26.51	26.81
3275	NYSE	SON	Mon, May 23, 2005	26.83	26.90	26.54	26.90
3274	NYSE	SON	Fri, May 20, 2005	26.65	26.81	26.56	26.76
3273	NYSE	SON	Thu, May 19, 2005	26.88	26.90	26.60	26.64
3272	NYSE	SON	Wed, May 18, 2005	26.25	26.99	26.25	26.88
3271	NYSE	SON	Tue, May 17, 2005	26.20	26.41	26.00	26.38
3270	NYSE	SON	Mon, May 16, 2005	25.93	26.37	25.90	26.37
3269	NYSE	SON	Fri, May 13, 2005	26.21	26.21	25.46	25.95
3268	NYSE	SON	Thu, May 12, 2005	26.89	26.90	26.14	26.31
3267	NYSE	SON	Wed, May 11, 2005	26.89	26.95	26.65	26.84
3266	NYSE	SON	Tue, May 10, 2005	27.36	27.36	26.86	27.01
3265	NYSE	SON	Mon, May 9, 2005	27.05	27.38	27.05	27.36
3264	NYSE	SON	Fri, May 6, 2005	26.91	27.24	26.91	27.09
3263	NYSE	SON	Thu, May 5, 2005	26.90	27.00	26.51	26.92
3262	NYSE	SON	Wed, May 4, 2005	26.77	27.06	26.67	26.90
3261	NYSE	SON	Tue, May 3, 2005	27.05	27.38	26.60	26.70
3260	NYSE	SON	Mon, May 2, 2005	27.05	27.18	26.69	27.15
3259	NYSE	SON	Fri, Apr 29, 2005	26.59	27.10	26.43	27.09
3258	NYSE	SON	Thu, Apr 28, 2005	27.15	27.16	26.39	26.58
3257	NYSE	SON	Wed, Apr 27, 2005	26.68	27.20	26.27	27.04
3256	NYSE	SON	Tue, Apr 26, 2005	26.85	27.03	26.62	26.68
3255	NYSE	SON	Mon, Apr 25, 2005	26.80	26.95	26.60	26.93
3254	NYSE	SON	Fri, Apr 22, 2005	26.75	26.96	26.41	26.85
3253	NYSE	SON	Thu, Apr 21, 2005	27.01	27.02	26.50	26.80
3252	NYSE	SON	Wed, Apr 20, 2005	27.37	27.37	26.70	27.01
3251	NYSE	SON	Tue, Apr 19, 2005	26.85	27.41	26.84	27.37
3250	NYSE	SON	Mon, Apr 18, 2005	26.53	28.89	26.30	27.03
3249	NYSE	SON	Fri, Apr 15, 2005	26.54	27.00	26.13	26.28
3248	NYSE	SON	Thu, Apr 14, 2005	27.47	27.63	26.56	26.62
3247	NYSE	SON	Wed, Apr 13, 2005	27.89	27.89	27.32	27.49
3246	NYSE	SON	Tue, Apr 12, 2005	27.52	27.95	27.44	27.88
3245	NYSE	SON	Mon, Apr 11, 2005	27.50	27.59	26.95	27.55
3244	NYSE	SON	Fri, Apr 8, 2005	28.29	28.36	28.04	28.12
3243	NYSE	SON	Thu, Apr 7, 2005	28.20	28.37	28.00	28.29
3242	NYSE	SON	Wed, Apr 6, 2005	28.20	28.37	28.02	28.20
3241	NYSE	SON	Tue, Apr 5, 2005	28.30	28.38	28.19	28.21
3240	NYSE	SON	Mon, Apr 4, 2005	28.53	28.58	28.12	28.27
3239	NYSE	SON	Fri, Apr 1, 2005	28.75	29.13	28.41	28.51
3238	NYSE	SON	Thu, Mar 31, 2005	28.16	28.85	28.16	28.85
3237	NYSE	SON	Wed, Mar 30, 2005	28.08	28.28	27.93	28.18
3236	NYSE	SON	Tue, Mar 29, 2005	28.41	28.59	28.10	28.17
3235	NYSE	SON	Mon, Mar 28, 2005	28.65	28.68	28.35	28.39
3234	NYSE	SON	Thu, Mar 24, 2005	28.68	28.88	28.66	28.68
3233	NYSE	SON	Wed, Mar 23, 2005	28.81	28.81	28.25	28.70
3232	NYSE	SON	Tue, Mar 22, 2005	29.20	29.42	28.95	29.03
3231	NYSE	SON	Mon, Mar 21, 2005	29.32	29.32	28.85	29.11
3230	NYSE	SON	Fri, Mar 18, 2005	29.74	29.81	29.30	29.54
3229	NYSE	SON	Thu, Mar 17, 2005	29.46	29.73	29.12	29.71
3228	NYSE	SON	Wed, Mar 16, 2005	29.78	30.00	29.17	29.24
3227	NYSE	SON	Tue, Mar 15, 2005	30.15	30.24	29.88	29.96
3226	NYSE	SON	Mon, Mar 14, 2005	29.80	30.10	29.77	30.05
3225	NYSE	SON	Fri, Mar 11, 2005	29.40	29.80	29.24	29.70
3224	NYSE	SON	Thu, Mar 10, 2005	29.50	29.59	29.20	29.37
3223	NYSE	SON	Wed, Mar 9, 2005	29.56	29.79	29.41	29.51
3222	NYSE	SON	Tue, Mar 8, 2005	29.60	29.89	29.35	29.69
3221	NYSE	SON	Mon, Mar 7, 2005	30.00	30.00	29.68	29.80
3220	NYSE	SON	Fri, Mar 4, 2005	29.43	30.07	29.26	30.07
3219	NYSE	SON	Thu, Mar 3, 2005	29.35	29.64	29.07	29.30
3218	NYSE	SON	Wed, Mar 2, 2005	29.38	29.55	29.08	29.20
3217	NYSE	SON	Tue, Mar 1, 2005	29.22	29.59	29.22	29.59
3216	NYSE	SON	Mon, Feb 28, 2005	29.37	29.50	28.71	29.08
3215	NYSE	SON	Fri, Feb 25, 2005	29.05	29.37	28.82	29.37
3214	NYSE	SON	Thu, Feb 24, 2005	29.01	29.12	28.74	28.90
3213	NYSE	SON	Wed, Feb 23, 2005	28.64	29.15	28.60	29.00
3212	NYSE	SON	Tue, Feb 22, 2005	29.03	29.06	28.55	28.55
3211	NYSE	SON	Fri, Feb 18, 2005	28.58	29.19	28.58	29.02
3210	NYSE	SON	Thu, Feb 17, 2005	28.62	28.90	28.38	28.46
3209	NYSE	SON	Wed, Feb 16, 2005	28.10	28.56	27.91	28.49
3208	NYSE	SON	Tue, Feb 15, 2005	28.73	28.85	28.15	28.25
3207	NYSE	SON	Mon, Feb 14, 2005	28.76	28.94	28.58	28.67
3206	NYSE	SON	Fri, Feb 11, 2005	28.45	29.00	28.39	28.94
3205	NYSE	SON	Thu, Feb 10, 2005	28.53	28.68	28.27	28.53
3204	NYSE	SON	Wed, Feb 9, 2005	28.64	28.99	28.50	28.53
3203	NYSE	SON	Tue, Feb 8, 2005	28.45	28.68	28.26	28.52
3202	NYSE	SON	Mon, Feb 7, 2005	28.50	28.70	28.39	28.50
3201	NYSE	SON	Fri, Feb 4, 2005	27.97	28.68	27.92	28.34
3200	NYSE	SON	Thu, Feb 3, 2005	27.33	27.95	26.91	27.93
3199	NYSE	SON	Wed, Feb 2, 2005	26.70	27.35	26.70	27.31
3198	NYSE	SON	Tue, Feb 1, 2005	26.04	26.70	26.00	26.55
3197	NYSE	SON	Mon, Jan 31, 2005	25.85	26.45	25.85	25.96
3196	NYSE	SON	Fri, Jan 28, 2005	26.20	26.24	25.58	25.84
3195	NYSE	SON	Thu, Jan 27, 2005	26.49	26.52	26.00	26.14
3194	NYSE	SON	Wed, Jan 26, 2005	26.67	26.70	26.16	26.40
3193	NYSE	SON	Tue, Jan 25, 2005	26.00	26.91	26.00	26.53
3192	NYSE	SON	Mon, Jan 24, 2005	26.77	26.90	26.44	26.46
3191	NYSE	SON	Fri, Jan 21, 2005	27.16	27.17	26.80	26.81
3190	NYSE	SON	Thu, Jan 20, 2005	27.03	27.29	26.80	27.11
3189	NYSE	SON	Wed, Jan 19, 2005	27.10	27.41	26.95	27.04
3188	NYSE	SON	Tue, Jan 18, 2005	27.22	27.60	27.09	27.21
3187	NYSE	SON	Fri, Jan 14, 2005	27.41	27.60	27.14	27.47
3186	NYSE	SON	Thu, Jan 13, 2005	27.25	27.56	27.17	27.45
3185	NYSE	SON	Wed, Jan 12, 2005	27.50	27.50	26.87	27.33
3184	NYSE	SON	Tue, Jan 11, 2005	27.53	27.67	27.26	27.59
3183	NYSE	SON	Mon, Jan 10, 2005	27.63	27.89	27.38	27.52
3182	NYSE	SON	Fri, Jan 7, 2005	27.24	27.77	27.19	27.61
3181	NYSE	SON	Thu, Jan 6, 2005	27.75	27.75	27.12	27.27
3180	NYSE	SON	Wed, Jan 5, 2005	27.88	28.19	27.63	27.75
3179	NYSE	SON	Tue, Jan 4, 2005	28.90	28.91	28.00	28.00
3178	NYSE	SON	Mon, Jan 3, 2005	29.54	29.75	29.16	29.24
3177	NYSE	SON	Fri, Dec 31, 2004	29.63	29.73	29.46	29.65
3176	NYSE	SON	Thu, Dec 30, 2004	29.52	29.72	29.52	29.70
3175	NYSE	SON	Wed, Dec 29, 2004	29.48	29.69	29.35	29.64
3174	NYSE	SON	Tue, Dec 28, 2004	28.89	29.48	28.89	29.48
3173	NYSE	SON	Mon, Dec 27, 2004	29.49	29.49	28.74	28.92
3172	NYSE	SON	Thu, Dec 23, 2004	29.36	29.50	29.26	29.39
3171	NYSE	SON	Wed, Dec 22, 2004	29.13	29.40	29.10	29.28
3170	NYSE	SON	Tue, Dec 21, 2004	28.70	29.11	28.65	29.07
3169	NYSE	SON	Mon, Dec 20, 2004	28.97	29.18	28.48	28.63
3168	NYSE	SON	Fri, Dec 17, 2004	29.15	29.17	28.59	28.97
3167	NYSE	SON	Thu, Dec 16, 2004	29.10	29.34	28.74	29.15
3166	NYSE	SON	Wed, Dec 15, 2004	29.14	29.49	29.07	29.25
3165	NYSE	SON	Tue, Dec 14, 2004	29.14	29.27	28.84	29.27
3164	NYSE	SON	Mon, Dec 13, 2004	28.90	29.06	28.57	29.06
3163	NYSE	SON	Fri, Dec 10, 2004	28.76	29.43	28.69	28.74
3162	NYSE	SON	Thu, Dec 9, 2004	28.93	29.02	28.45	28.74
3161	NYSE	SON	Wed, Dec 8, 2004	28.85	29.24	28.50	29.09
3160	NYSE	SON	Tue, Dec 7, 2004	28.95	29.05	28.69	28.75
3159	NYSE	SON	Mon, Dec 6, 2004	28.89	28.94	28.37	28.84
3158	NYSE	SON	Fri, Dec 3, 2004	29.10	29.35	28.85	29.01
3157	NYSE	SON	Thu, Dec 2, 2004	28.47	29.02	28.32	28.92
3156	NYSE	SON	Wed, Dec 1, 2004	28.49	28.76	28.40	28.59
3155	NYSE	SON	Tue, Nov 30, 2004	28.49	28.49	28.21	28.44
3154	NYSE	SON	Mon, Nov 29, 2004	28.42	28.64	28.18	28.40
3153	NYSE	SON	Fri, Nov 26, 2004	28.33	28.41	28.24	28.30
3152	NYSE	SON	Wed, Nov 24, 2004	27.84	28.22	27.84	28.22
3151	NYSE	SON	Tue, Nov 23, 2004	28.14	28.20	27.67	27.91
3150	NYSE	SON	Mon, Nov 22, 2004	27.55	28.22	27.55	28.04
3149	NYSE	SON	Fri, Nov 19, 2004	27.88	27.89	27.54	27.70
3148	NYSE	SON	Thu, Nov 18, 2004	28.00	28.02	27.78	27.88
3147	NYSE	SON	Wed, Nov 17, 2004	28.08	28.55	27.95	28.00
3146	NYSE	SON	Tue, Nov 16, 2004	28.25	28.30	28.03	28.18
3145	NYSE	SON	Mon, Nov 15, 2004	28.49	28.55	28.21	28.37
3144	NYSE	SON	Fri, Nov 12, 2004	28.42	28.62	28.02	28.47
3143	NYSE	SON	Thu, Nov 11, 2004	27.93	28.28	27.93	28.26
3142	NYSE	SON	Wed, Nov 10, 2004	27.78	28.25	27.69	28.06
3141	NYSE	SON	Tue, Nov 9, 2004	27.88	28.17	27.72	27.76
3140	NYSE	SON	Mon, Nov 8, 2004	27.13	27.78	27.13	27.63
3139	NYSE	SON	Fri, Nov 5, 2004	27.45	27.45	26.82	27.12
3138	NYSE	SON	Thu, Nov 4, 2004	26.98	27.37	26.77	27.33
3137	NYSE	SON	Wed, Nov 3, 2004	26.48	26.98	26.43	26.98
3136	NYSE	SON	Tue, Nov 2, 2004	26.79	26.94	26.10	26.24
3135	NYSE	SON	Mon, Nov 1, 2004	26.53	26.75	26.32	26.74
3134	NYSE	SON	Fri, Oct 29, 2004	26.30	26.69	26.15	26.65
3133	NYSE	SON	Thu, Oct 28, 2004	26.26	26.46	26.08	26.41
3132	NYSE	SON	Wed, Oct 27, 2004	26.10	26.48	25.94	26.41
3131	NYSE	SON	Tue, Oct 26, 2004	26.36	26.36	25.93	26.02
3130	NYSE	SON	Mon, Oct 25, 2004	26.25	26.60	26.09	26.36
3129	NYSE	SON	Fri, Oct 22, 2004	26.31	26.75	26.31	26.33
3128	NYSE	SON	Thu, Oct 21, 2004	25.65	26.68	25.12	26.46
3127	NYSE	SON	Wed, Oct 20, 2004	25.76	25.90	25.42	25.50
3126	NYSE	SON	Tue, Oct 19, 2004	26.33	26.38	25.73	25.91
3125	NYSE	SON	Mon, Oct 18, 2004	26.33	26.44	26.06	26.32
3124	NYSE	SON	Fri, Oct 15, 2004	26.46	26.65	26.40	26.45
3123	NYSE	SON	Thu, Oct 14, 2004	26.45	26.54	26.17	26.39
3122	NYSE	SON	Wed, Oct 13, 2004	26.95	26.99	26.24	26.35
3121	NYSE	SON	Tue, Oct 12, 2004	26.85	27.00	26.65	26.97
3120	NYSE	SON	Mon, Oct 11, 2004	26.90	27.11	26.89	26.98
3119	NYSE	SON	Fri, Oct 8, 2004	26.74	26.96	26.63	26.77
3118	NYSE	SON	Thu, Oct 7, 2004	26.80	26.94	26.53	26.73
3117	NYSE	SON	Wed, Oct 6, 2004	26.42	27.00	26.29	26.95
3116	NYSE	SON	Tue, Oct 5, 2004	26.75	26.75	26.22	26.27
3115	NYSE	SON	Mon, Oct 4, 2004	26.78	26.89	26.60	26.73
3114	NYSE	SON	Fri, Oct 1, 2004	26.60	26.75	26.41	26.73
3113	NYSE	SON	Thu, Sep 30, 2004	26.42	26.60	26.38	26.44
3112	NYSE	SON	Wed, Sep 29, 2004	26.12	26.50	26.01	26.50
3111	NYSE	SON	Tue, Sep 28, 2004	26.04	26.17	25.93	26.12
3110	NYSE	SON	Mon, Sep 27, 2004	26.19	26.29	25.85	25.99
3109	NYSE	SON	Fri, Sep 24, 2004	26.20	26.50	26.20	26.27
3108	NYSE	SON	Thu, Sep 23, 2004	26.17	26.38	26.13	26.26
3107	NYSE	SON	Wed, Sep 22, 2004	26.36	26.50	26.10	26.32
3106	NYSE	SON	Tue, Sep 21, 2004	26.19	26.49	26.19	26.45
3105	NYSE	SON	Mon, Sep 20, 2004	26.25	26.39	26.00	26.21
3104	NYSE	SON	Fri, Sep 17, 2004	26.45	26.45	26.08	26.25
3103	NYSE	SON	Thu, Sep 16, 2004	26.07	26.49	26.05	26.48
3102	NYSE	SON	Wed, Sep 15, 2004	25.85	26.12	25.85	26.00
3101	NYSE	SON	Tue, Sep 14, 2004	26.09	26.67	25.81	25.97
3100	NYSE	SON	Mon, Sep 13, 2004	26.23	26.25	26.07	26.17
3099	NYSE	SON	Fri, Sep 10, 2004	26.10	26.18	25.70	26.14
3098	NYSE	SON	Thu, Sep 9, 2004	26.05	26.15	25.87	26.09
3097	NYSE	SON	Wed, Sep 8, 2004	26.26	26.35	25.84	25.98
3096	NYSE	SON	Tue, Sep 7, 2004	26.20	26.31	26.06	26.26
3095	NYSE	SON	Fri, Sep 3, 2004	26.35	26.36	25.81	26.00
3094	NYSE	SON	Thu, Sep 2, 2004	25.94	26.49	25.94	26.49
3093	NYSE	SON	Wed, Sep 1, 2004	25.85	26.00	25.70	25.87
3092	NYSE	SON	Tue, Aug 31, 2004	25.62	26.00	25.62	25.91
3091	NYSE	SON	Mon, Aug 30, 2004	25.65	25.83	25.55	25.55
3090	NYSE	SON	Fri, Aug 27, 2004	25.92	25.99	25.71	25.85
3089	NYSE	SON	Thu, Aug 26, 2004	25.88	26.15	25.69	25.79
3088	NYSE	SON	Wed, Aug 25, 2004	25.71	25.99	25.39	25.93
3087	NYSE	SON	Tue, Aug 24, 2004	25.52	25.84	25.52	25.79
3086	NYSE	SON	Mon, Aug 23, 2004	25.90	25.94	25.35	25.51
3085	NYSE	SON	Fri, Aug 20, 2004	25.88	26.00	25.76	25.95
3084	NYSE	SON	Thu, Aug 19, 2004	25.79	25.99	25.50	25.83
3083	NYSE	SON	Wed, Aug 18, 2004	25.80	25.80	25.25	25.77
3082	NYSE	SON	Tue, Aug 17, 2004	25.27	25.98	25.17	25.86
3081	NYSE	SON	Mon, Aug 16, 2004	24.88	25.64	24.88	25.33
3080	NYSE	SON	Fri, Aug 13, 2004	24.95	25.10	24.61	24.81
3079	NYSE	SON	Thu, Aug 12, 2004	24.95	25.23	24.86	25.10
3078	NYSE	SON	Wed, Aug 11, 2004	25.05	25.22	24.78	25.10
3077	NYSE	SON	Tue, Aug 10, 2004	25.18	25.31	24.96	25.05
3076	NYSE	SON	Mon, Aug 9, 2004	24.95	25.10	24.69	25.00
3075	NYSE	SON	Fri, Aug 6, 2004	25.40	25.41	24.85	25.00
3074	NYSE	SON	Thu, Aug 5, 2004	25.76	25.86	25.45	25.50
3073	NYSE	SON	Wed, Aug 4, 2004	25.76	25.94	25.51	25.86
3072	NYSE	SON	Tue, Aug 3, 2004	25.95	26.04	25.61	25.80
3071	NYSE	SON	Mon, Aug 2, 2004	25.77	25.94	25.34	25.90
3070	NYSE	SON	Fri, Jul 30, 2004	25.96	25.96	25.70	25.91
3069	NYSE	SON	Thu, Jul 29, 2004	25.89	26.00	25.67	25.95
3068	NYSE	SON	Wed, Jul 28, 2004	25.85	25.95	25.29	25.82
3067	NYSE	SON	Tue, Jul 27, 2004	25.32	25.85	25.31	25.85
3066	NYSE	SON	Mon, Jul 26, 2004	25.50	25.85	25.13	25.20
3065	NYSE	SON	Fri, Jul 23, 2004	25.67	26.22	25.53	25.55
3064	NYSE	SON	Thu, Jul 22, 2004	25.65	26.09	25.50	25.65
3063	NYSE	SON	Wed, Jul 21, 2004	26.36	26.75	25.65	25.65
3062	NYSE	SON	Tue, Jul 20, 2004	25.65	26.18	25.63	26.10
3061	NYSE	SON	Mon, Jul 19, 2004	25.97	26.07	25.50	25.79
3060	NYSE	SON	Fri, Jul 16, 2004	26.10	26.36	26.05	26.12
3059	NYSE	SON	Thu, Jul 15, 2004	25.85	26.18	25.71	25.99
3058	NYSE	SON	Wed, Jul 14, 2004	25.82	26.17	25.71	25.90
3057	NYSE	SON	Tue, Jul 13, 2004	25.73	25.97	25.55	25.89
3056	NYSE	SON	Mon, Jul 12, 2004	25.54	25.72	25.37	25.68
3055	NYSE	SON	Fri, Jul 9, 2004	25.48	25.60	25.20	25.56
3054	NYSE	SON	Thu, Jul 8, 2004	25.72	25.78	25.25	25.34
3053	NYSE	SON	Wed, Jul 7, 2004	25.54	25.80	25.54	25.69
3052	NYSE	SON	Tue, Jul 6, 2004	25.77	25.80	25.45	25.46
3051	NYSE	SON	Fri, Jul 2, 2004	25.61	25.78	25.36	25.75
3050	NYSE	SON	Thu, Jul 1, 2004	25.50	25.76	25.28	25.58
3049	NYSE	SON	Wed, Jun 30, 2004	25.30	25.50	25.15	25.50
3048	NYSE	SON	Tue, Jun 29, 2004	24.70	25.45	24.68	25.40
3047	NYSE	SON	Mon, Jun 28, 2004	24.55	24.89	24.53	24.70
3046	NYSE	SON	Fri, Jun 25, 2004	24.82	25.05	24.55	24.55
3045	NYSE	SON	Thu, Jun 24, 2004	24.98	25.08	24.72	24.72
3044	NYSE	SON	Wed, Jun 23, 2004	24.91	25.00	24.66	24.85
3043	NYSE	SON	Tue, Jun 22, 2004	24.72	24.99	24.58	24.95
3042	NYSE	SON	Mon, Jun 21, 2004	25.03	25.05	24.66	24.82
3041	NYSE	SON	Fri, Jun 18, 2004	24.85	25.25	24.76	25.18
3040	NYSE	SON	Thu, Jun 17, 2004	24.85	25.11	24.75	25.10
3039	NYSE	SON	Wed, Jun 16, 2004	24.98	25.00	24.68	24.95
3038	NYSE	SON	Tue, Jun 15, 2004	24.85	25.15	24.78	24.90
3037	NYSE	SON	Mon, Jun 14, 2004	25.37	25.38	24.67	24.67
3036	NYSE	SON	Thu, Jun 10, 2004	24.95	25.45	24.95	25.39
3035	NYSE	SON	Wed, Jun 9, 2004	25.09	25.18	24.84	24.86
3034	NYSE	SON	Tue, Jun 8, 2004	25.23	25.33	24.87	25.15
3033	NYSE	SON	Mon, Jun 7, 2004	24.95	25.24	24.88	25.23
3032	NYSE	SON	Fri, Jun 4, 2004	24.78	24.92	24.63	24.80
3031	NYSE	SON	Thu, Jun 3, 2004	25.10	25.15	24.62	24.62
3030	NYSE	SON	Wed, Jun 2, 2004	25.05	25.18	24.68	25.10
3029	NYSE	SON	Tue, Jun 1, 2004	24.84	25.03	24.84	25.03
3028	NYSE	SON	Fri, May 28, 2004	24.86	24.99	24.73	24.90
3027	NYSE	SON	Thu, May 27, 2004	24.80	24.87	24.60	24.84
3026	NYSE	SON	Wed, May 26, 2004	24.97	24.97	24.60	24.65
3025	NYSE	SON	Tue, May 25, 2004	24.50	24.95	24.30	24.89
3024	NYSE	SON	Mon, May 24, 2004	24.75	24.87	24.48	24.70
3023	NYSE	SON	Fri, May 21, 2004	24.45	24.66	24.40	24.50
3022	NYSE	SON	Thu, May 20, 2004	24.25	24.48	24.15	24.20
3021	NYSE	SON	Wed, May 19, 2004	24.23	24.56	24.04	24.14
3020	NYSE	SON	Tue, May 18, 2004	24.10	24.37	24.09	24.23
3019	NYSE	SON	Mon, May 17, 2004	24.22	24.32	23.89	23.93
3018	NYSE	SON	Fri, May 14, 2004	24.61	24.63	24.30	24.42
3017	NYSE	SON	Thu, May 13, 2004	24.34	24.69	24.23	24.51
3016	NYSE	SON	Wed, May 12, 2004	24.41	24.41	24.08	24.33
3015	NYSE	SON	Tue, May 11, 2004	24.06	24.72	24.04	24.40
3014	NYSE	SON	Mon, May 10, 2004	24.20	24.38	23.73	24.05
3013	NYSE	SON	Fri, May 7, 2004	24.12	24.63	24.12	24.35
3012	NYSE	SON	Thu, May 6, 2004	24.51	24.51	24.01	24.28
3011	NYSE	SON	Wed, May 5, 2004	25.00	25.04	24.44	24.53
3010	NYSE	SON	Tue, May 4, 2004	24.95	24.96	24.72	24.90
3009	NYSE	SON	Mon, May 3, 2004	25.00	25.14	24.60	24.95
3008	NYSE	SON	Fri, Apr 30, 2004	24.70	25.16	24.33	24.86
3007	NYSE	SON	Thu, Apr 29, 2004	25.35	25.38	24.55	24.73
3006	NYSE	SON	Wed, Apr 28, 2004	25.65	25.67	25.10	25.30
3005	NYSE	SON	Tue, Apr 27, 2004	25.21	25.90	25.21	25.81
3004	NYSE	SON	Mon, Apr 26, 2004	25.67	25.83	25.17	25.25
3003	NYSE	SON	Fri, Apr 23, 2004	25.71	25.74	25.31	25.56
3002	NYSE	SON	Thu, Apr 22, 2004	24.66	25.99	24.66	25.77
3001	NYSE	SON	Wed, Apr 21, 2004	24.46	24.77	24.34	24.76
3000	NYSE	SON	Tue, Apr 20, 2004	24.79	24.87	24.36	24.46
2999	NYSE	SON	Mon, Apr 19, 2004	24.61	24.92	24.60	24.79
2998	NYSE	SON	Fri, Apr 16, 2004	24.38	24.95	24.30	24.81
2997	NYSE	SON	Thu, Apr 15, 2004	24.08	24.40	23.98	24.27
2996	NYSE	SON	Wed, Apr 14, 2004	24.36	24.40	23.96	24.08
2995	NYSE	SON	Tue, Apr 13, 2004	25.20	25.29	24.32	24.36
2994	NYSE	SON	Mon, Apr 12, 2004	24.68	25.16	24.68	25.11
2993	NYSE	SON	Thu, Apr 8, 2004	24.90	25.07	24.68	24.82
2992	NYSE	SON	Wed, Apr 7, 2004	25.05	25.05	24.71	24.90
2991	NYSE	SON	Tue, Apr 6, 2004	24.80	25.07	24.76	25.06
2990	NYSE	SON	Mon, Apr 5, 2004	25.00	25.03	24.68	24.95
2989	NYSE	SON	Fri, Apr 2, 2004	24.95	25.09	24.75	24.99
2988	NYSE	SON	Thu, Apr 1, 2004	24.20	24.76	24.20	24.68
2987	NYSE	SON	Wed, Mar 31, 2004	24.17	24.34	23.97	24.28
2986	NYSE	SON	Tue, Mar 30, 2004	24.17	24.29	24.08	24.17
2985	NYSE	SON	Mon, Mar 29, 2004	23.70	24.17	23.70	24.17
2984	NYSE	SON	Fri, Mar 26, 2004	23.58	23.72	23.18	23.51
2983	NYSE	SON	Thu, Mar 25, 2004	23.00	23.63	23.00	23.50
2982	NYSE	SON	Wed, Mar 24, 2004	23.26	23.26	22.86	22.86
2981	NYSE	SON	Tue, Mar 23, 2004	23.09	23.26	22.95	23.09
2980	NYSE	SON	Mon, Mar 22, 2004	23.69	23.69	22.92	22.93
2979	NYSE	SON	Fri, Mar 19, 2004	23.80	23.95	23.64	23.69
2978	NYSE	SON	Thu, Mar 18, 2004	23.84	23.86	23.60	23.73
2977	NYSE	SON	Wed, Mar 17, 2004	23.57	23.94	23.57	23.77
2976	NYSE	SON	Tue, Mar 16, 2004	23.40	23.82	23.26	23.41
2975	NYSE	SON	Mon, Mar 15, 2004	23.62	23.63	23.30	23.36
2974	NYSE	SON	Fri, Mar 12, 2004	23.20	23.78	23.20	23.78
2973	NYSE	SON	Thu, Mar 11, 2004	23.70	23.79	23.13	23.18
2972	NYSE	SON	Wed, Mar 10, 2004	24.45	24.45	23.54	23.65
2971	NYSE	SON	Tue, Mar 9, 2004	24.69	24.69	24.15	24.36
2970	NYSE	SON	Mon, Mar 8, 2004	25.03	25.03	24.64	24.70
2969	NYSE	SON	Fri, Mar 5, 2004	24.96	25.05	24.80	25.03
2968	NYSE	SON	Thu, Mar 4, 2004	24.96	24.98	24.72	24.96
2967	NYSE	SON	Wed, Mar 3, 2004	24.97	25.00	24.60	24.99
2966	NYSE	SON	Tue, Mar 2, 2004	25.15	25.21	25.01	25.10
2965	NYSE	SON	Mon, Mar 1, 2004	25.07	25.21	24.91	25.08
2964	NYSE	SON	Fri, Feb 27, 2004	24.75	25.09	24.74	24.95
2963	NYSE	SON	Thu, Feb 26, 2004	24.99	25.00	24.65	24.76
2962	NYSE	SON	Wed, Feb 25, 2004	24.66	24.99	24.55	24.96
2961	NYSE	SON	Tue, Feb 24, 2004	24.70	24.99	24.56	24.73
2960	NYSE	SON	Mon, Feb 23, 2004	24.95	24.95	24.61	24.81
2959	NYSE	SON	Fri, Feb 20, 2004	25.01	25.05	24.62	24.85
2958	NYSE	SON	Thu, Feb 19, 2004	24.68	25.00	24.67	24.80
2957	NYSE	SON	Wed, Feb 18, 2004	24.80	24.81	24.50	24.53
2956	NYSE	SON	Tue, Feb 17, 2004	24.60	24.88	24.60	24.88
2955	NYSE	SON	Fri, Feb 13, 2004	25.00	25.10	24.50	24.58
2954	NYSE	SON	Thu, Feb 12, 2004	24.80	25.00	24.64	24.90
2953	NYSE	SON	Wed, Feb 11, 2004	24.55	24.80	24.37	24.80
2952	NYSE	SON	Tue, Feb 10, 2004	24.37	24.51	24.33	24.49
2951	NYSE	SON	Mon, Feb 9, 2004	24.49	24.59	24.37	24.48
2950	NYSE	SON	Fri, Feb 6, 2004	24.30	24.74	24.20	24.50
2949	NYSE	SON	Thu, Feb 5, 2004	23.83	24.48	23.66	24.40
2948	NYSE	SON	Wed, Feb 4, 2004	23.68	24.07	23.40	23.86
2947	NYSE	SON	Tue, Feb 3, 2004	24.04	24.18	23.64	23.69
2946	NYSE	SON	Mon, Feb 2, 2004	23.58	24.23	23.55	24.10
2945	NYSE	SON	Fri, Jan 30, 2004	23.65	23.70	23.07	23.58
2944	NYSE	SON	Thu, Jan 29, 2004	23.85	24.17	23.54	23.60
2943	NYSE	SON	Wed, Jan 28, 2004	23.55	24.45	23.55	23.70
2942	NYSE	SON	Tue, Jan 27, 2004	23.83	23.83	23.32	23.35
2941	NYSE	SON	Mon, Jan 26, 2004	23.24	23.77	23.15	23.72
2940	NYSE	SON	Fri, Jan 23, 2004	24.00	24.05	23.17	23.24
2939	NYSE	SON	Thu, Jan 22, 2004	24.08	24.14	23.62	23.89
2938	NYSE	SON	Wed, Jan 21, 2004	24.23	24.24	23.88	24.08
2937	NYSE	SON	Tue, Jan 20, 2004	24.20	24.24	24.02	24.18
2936	NYSE	SON	Fri, Jan 16, 2004	24.10	24.15	23.70	24.05
2935	NYSE	SON	Thu, Jan 15, 2004	24.17	24.17	23.70	24.06
2934	NYSE	SON	Wed, Jan 14, 2004	24.15	24.15	23.92	24.07
2933	NYSE	SON	Tue, Jan 13, 2004	24.15	24.25	23.68	23.96
2932	NYSE	SON	Mon, Jan 12, 2004	24.37	24.47	24.00	24.10
2931	NYSE	SON	Fri, Jan 9, 2004	24.25	24.48	24.00	24.37
2930	NYSE	SON	Thu, Jan 8, 2004	24.74	24.74	24.38	24.39
2929	NYSE	SON	Wed, Jan 7, 2004	24.28	24.57	24.28	24.49
2928	NYSE	SON	Tue, Jan 6, 2004	24.57	24.67	24.16	24.28
2927	NYSE	SON	Mon, Jan 5, 2004	24.73	24.90	24.50	24.82
2926	NYSE	SON	Fri, Jan 2, 2004	24.80	24.89	24.52	24.58
2925	NYSE	SON	Wed, Dec 31, 2003	24.74	24.92	24.38	24.62
2924	NYSE	SON	Tue, Dec 30, 2003	24.67	24.84	24.40	24.73
2923	NYSE	SON	Mon, Dec 29, 2003	24.18	24.69	24.18	24.67
2922	NYSE	SON	Fri, Dec 26, 2003	24.10	24.20	24.05	24.09
2921	NYSE	SON	Wed, Dec 24, 2003	24.05	24.15	23.98	24.10
2920	NYSE	SON	Tue, Dec 23, 2003	23.90	24.22	23.90	24.18
2919	NYSE	SON	Mon, Dec 22, 2003	24.20	24.20	23.79	23.90
2918	NYSE	SON	Fri, Dec 19, 2003	23.95	24.20	23.63	24.20
2917	NYSE	SON	Thu, Dec 18, 2003	23.60	23.95	23.30	23.91
2916	NYSE	SON	Wed, Dec 17, 2003	23.53	23.60	23.27	23.60
2915	NYSE	SON	Tue, Dec 16, 2003	23.47	23.60	23.31	23.45
2914	NYSE	SON	Mon, Dec 15, 2003	23.87	23.99	23.37	23.47
2913	NYSE	SON	Fri, Dec 12, 2003	23.70	23.87	23.29	23.87
2912	NYSE	SON	Thu, Dec 11, 2003	23.90	23.94	23.56	23.80
2911	NYSE	SON	Wed, Dec 10, 2003	23.52	23.83	23.29	23.80
2910	NYSE	SON	Tue, Dec 9, 2003	23.60	23.74	23.19	23.39
2909	NYSE	SON	Mon, Dec 8, 2003	22.71	23.49	22.67	23.49
2908	NYSE	SON	Fri, Dec 5, 2003	22.30	22.95	22.18	22.61
2907	NYSE	SON	Thu, Dec 4, 2003	22.00	22.35	22.00	22.27
2906	NYSE	SON	Wed, Dec 3, 2003	21.90	22.10	21.87	22.08
2905	NYSE	SON	Tue, Dec 2, 2003	21.80	22.00	21.67	21.96
2904	NYSE	SON	Mon, Dec 1, 2003	21.50	21.80	21.36	21.80
2903	NYSE	SON	Fri, Nov 28, 2003	21.52	21.58	21.35	21.40
2902	NYSE	SON	Wed, Nov 26, 2003	21.58	21.59	21.30	21.40
2901	NYSE	SON	Tue, Nov 25, 2003	21.49	21.49	21.20	21.40
2900	NYSE	SON	Mon, Nov 24, 2003	21.17	21.46	21.02	21.41
2899	NYSE	SON	Fri, Nov 21, 2003	21.05	21.15	21.01	21.15
2898	NYSE	SON	Thu, Nov 20, 2003	20.90	21.03	20.87	20.97
2897	NYSE	SON	Wed, Nov 19, 2003	21.05	21.05	20.83	20.90
2896	NYSE	SON	Tue, Nov 18, 2003	21.18	21.34	21.00	21.10
2895	NYSE	SON	Mon, Nov 17, 2003	20.92	21.00	20.71	21.00
2894	NYSE	SON	Fri, Nov 14, 2003	21.10	21.32	20.86	20.86
2893	NYSE	SON	Thu, Nov 13, 2003	21.30	21.30	20.95	21.21
2892	NYSE	SON	Wed, Nov 12, 2003	21.12	21.20	20.85	21.18
2891	NYSE	SON	Tue, Nov 11, 2003	20.90	21.36	20.88	21.25
2890	NYSE	SON	Mon, Nov 10, 2003	21.50	21.55	20.90	20.95
2889	NYSE	SON	Fri, Nov 7, 2003	21.56	21.85	21.24	21.36
2888	NYSE	SON	Thu, Nov 6, 2003	20.82	21.44	20.67	21.37
2887	NYSE	SON	Wed, Nov 5, 2003	21.00	21.05	20.61	20.70
2886	NYSE	SON	Tue, Nov 4, 2003	21.33	21.33	20.90	21.16
2885	NYSE	SON	Mon, Nov 3, 2003	21.28	22.00	21.05	21.23
2884	NYSE	SON	Fri, Oct 31, 2003	21.03	21.32	21.01	21.27
2883	NYSE	SON	Thu, Oct 30, 2003	20.94	21.29	20.94	21.13
2882	NYSE	SON	Wed, Oct 29, 2003	21.10	21.10	20.65	20.94
2881	NYSE	SON	Tue, Oct 28, 2003	20.90	21.10	20.74	21.10
2880	NYSE	SON	Mon, Oct 27, 2003	20.64	20.95	20.57	20.95
2879	NYSE	SON	Fri, Oct 24, 2003	20.90	21.00	20.59	20.64
2878	NYSE	SON	Thu, Oct 23, 2003	20.90	21.00	20.55	20.99
2877	NYSE	SON	Wed, Oct 22, 2003	20.80	21.15	20.68	20.95
2876	NYSE	SON	Tue, Oct 21, 2003	21.66	21.68	21.01	21.18
2875	NYSE	SON	Mon, Oct 20, 2003	22.01	22.04	21.45	21.69
2874	NYSE	SON	Fri, Oct 17, 2003	22.50	22.57	21.97	22.00
2873	NYSE	SON	Thu, Oct 16, 2003	22.53	22.73	22.53	22.65
2872	NYSE	SON	Wed, Oct 15, 2003	22.75	22.91	22.54	22.67
2871	NYSE	SON	Tue, Oct 14, 2003	22.80	22.80	22.40	22.64
2870	NYSE	SON	Mon, Oct 13, 2003	22.69	23.05	22.65	22.81
2869	NYSE	SON	Fri, Oct 10, 2003	22.70	22.81	22.43	22.52
2868	NYSE	SON	Thu, Oct 9, 2003	23.00	23.10	22.50	22.60
2867	NYSE	SON	Wed, Oct 8, 2003	22.82	23.00	22.78	22.99
2866	NYSE	SON	Tue, Oct 7, 2003	22.59	22.86	22.51	22.70
2865	NYSE	SON	Mon, Oct 6, 2003	22.51	22.78	22.42	22.75
2864	NYSE	SON	Fri, Oct 3, 2003	22.65	22.75	22.26	22.51
2863	NYSE	SON	Thu, Oct 2, 2003	22.09	22.42	21.94	22.20
2862	NYSE	SON	Wed, Oct 1, 2003	21.95	22.19	21.91	22.09
2861	NYSE	SON	Tue, Sep 30, 2003	22.33	22.33	21.91	21.95
2860	NYSE	SON	Mon, Sep 29, 2003	22.26	22.35	21.99	22.33
2859	NYSE	SON	Fri, Sep 26, 2003	22.22	22.35	21.91	22.10
2858	NYSE	SON	Thu, Sep 25, 2003	22.78	22.87	22.19	22.28
2857	NYSE	SON	Wed, Sep 24, 2003	23.00	23.00	22.52	22.61
2856	NYSE	SON	Tue, Sep 23, 2003	22.86	22.98	22.70	22.94
2855	NYSE	SON	Mon, Sep 22, 2003	23.00	23.00	22.75	22.76
2854	NYSE	SON	Fri, Sep 19, 2003	23.20	23.21	22.90	23.10
2853	NYSE	SON	Thu, Sep 18, 2003	23.15	23.40	23.05	23.14
2852	NYSE	SON	Wed, Sep 17, 2003	23.22	23.36	23.02	23.10
2851	NYSE	SON	Tue, Sep 16, 2003	23.17	23.35	23.09	23.21
2850	NYSE	SON	Mon, Sep 15, 2003	23.25	23.35	22.90	23.05
2849	NYSE	SON	Fri, Sep 12, 2003	22.97	23.20	22.77	23.17
2848	NYSE	SON	Thu, Sep 11, 2003	23.06	23.15	22.91	22.97
2847	NYSE	SON	Wed, Sep 10, 2003	23.16	23.30	22.92	23.06
2846	NYSE	SON	Tue, Sep 9, 2003	23.12	23.38	22.87	23.33
2845	NYSE	SON	Mon, Sep 8, 2003	22.98	23.22	22.88	23.09
2844	NYSE	SON	Fri, Sep 5, 2003	22.89	23.00	22.66	22.98
2843	NYSE	SON	Thu, Sep 4, 2003	23.00	23.14	22.75	22.88
2842	NYSE	SON	Wed, Sep 3, 2003	23.15	23.43	23.07	23.13
2841	NYSE	SON	Tue, Sep 2, 2003	22.77	23.13	22.57	23.08
2840	NYSE	SON	Fri, Aug 29, 2003	22.67	22.90	22.47	22.77
2839	NYSE	SON	Thu, Aug 28, 2003	22.79	22.80	22.45	22.68
2838	NYSE	SON	Wed, Aug 27, 2003	22.50	22.73	22.37	22.63
2837	NYSE	SON	Tue, Aug 26, 2003	22.56	22.58	22.05	22.45
2836	NYSE	SON	Mon, Aug 25, 2003	22.68	22.68	22.37	22.56
2835	NYSE	SON	Fri, Aug 22, 2003	22.95	22.95	22.32	22.64
2834	NYSE	SON	Thu, Aug 21, 2003	22.70	22.98	22.55	22.90
2833	NYSE	SON	Wed, Aug 20, 2003	22.59	22.67	22.33	22.63
2832	NYSE	SON	Tue, Aug 19, 2003	22.45	22.70	22.32	22.58
2831	NYSE	SON	Mon, Aug 18, 2003	22.75	22.83	22.59	22.65
2830	NYSE	SON	Fri, Aug 15, 2003	22.66	22.80	22.50	22.80
2829	NYSE	SON	Thu, Aug 14, 2003	22.45	22.69	22.35	22.61
2828	NYSE	SON	Wed, Aug 13, 2003	22.65	22.67	22.31	22.42
2827	NYSE	SON	Tue, Aug 12, 2003	22.70	22.79	22.42	22.67
2826	NYSE	SON	Mon, Aug 11, 2003	22.57	22.71	22.45	22.70
2825	NYSE	SON	Fri, Aug 8, 2003	22.65	22.76	22.52	22.69
2824	NYSE	SON	Thu, Aug 7, 2003	22.71	22.74	22.50	22.65
2823	NYSE	SON	Wed, Aug 6, 2003	22.75	22.90	22.50	22.56
2822	NYSE	SON	Tue, Aug 5, 2003	22.88	22.96	22.58	22.68
2821	NYSE	SON	Mon, Aug 4, 2003	22.80	23.20	22.72	23.00
2820	NYSE	SON	Fri, Aug 1, 2003	22.92	22.92	22.65	22.72
2819	NYSE	SON	Thu, Jul 31, 2003	22.78	22.98	22.64	22.80
2818	NYSE	SON	Wed, Jul 30, 2003	22.50	22.80	22.45	22.78
2817	NYSE	SON	Tue, Jul 29, 2003	22.70	22.77	22.29	22.68
2816	NYSE	SON	Mon, Jul 28, 2003	22.70	22.91	22.44	22.75
2815	NYSE	SON	Fri, Jul 25, 2003	22.55	22.84	22.37	22.57
2814	NYSE	SON	Thu, Jul 24, 2003	22.75	22.90	22.57	22.62
2813	NYSE	SON	Wed, Jul 23, 2003	22.70	22.94	22.38	22.87
2812	NYSE	SON	Tue, Jul 22, 2003	22.65	22.80	22.39	22.65
2811	NYSE	SON	Mon, Jul 21, 2003	22.74	22.92	22.39	22.73
2810	NYSE	SON	Fri, Jul 18, 2003	23.08	23.25	22.55	22.89
2809	NYSE	SON	Thu, Jul 17, 2003	23.00	23.14	22.80	23.08
2808	NYSE	SON	Wed, Jul 16, 2003	23.20	23.55	22.89	23.19
2807	NYSE	SON	Tue, Jul 15, 2003	23.46	23.68	23.36	23.50
2806	NYSE	SON	Mon, Jul 14, 2003	23.69	23.79	23.38	23.44
2805	NYSE	SON	Fri, Jul 11, 2003	23.47	23.70	23.45	23.69
2804	NYSE	SON	Thu, Jul 10, 2003	24.00	24.02	23.25	23.60
2803	NYSE	SON	Wed, Jul 9, 2003	24.23	24.23	23.82	24.10
2802	NYSE	SON	Tue, Jul 8, 2003	23.95	24.26	23.82	24.11
2801	NYSE	SON	Mon, Jul 7, 2003	24.02	24.43	24.02	24.25
2800	NYSE	SON	Thu, Jul 3, 2003	24.12	24.21	23.95	24.01
2799	NYSE	SON	Wed, Jul 2, 2003	24.14	24.27	24.00	24.27
2798	NYSE	SON	Tue, Jul 1, 2003	23.87	24.28	23.65	24.14
2797	NYSE	SON	Mon, Jun 30, 2003	23.91	24.21	23.70	24.02
2796	NYSE	SON	Fri, Jun 27, 2003	23.92	23.92	23.58	23.91
2795	NYSE	SON	Thu, Jun 26, 2003	23.80	23.93	23.50	23.82
2794	NYSE	SON	Wed, Jun 25, 2003	23.95	24.15	23.70	23.73
2793	NYSE	SON	Tue, Jun 24, 2003	23.70	23.98	23.58	23.70
2792	NYSE	SON	Mon, Jun 23, 2003	24.11	24.15	23.55	23.78
2791	NYSE	SON	Fri, Jun 20, 2003	24.05	24.23	23.97	24.11
2790	NYSE	SON	Thu, Jun 19, 2003	23.76	24.00	23.76	23.92
2789	NYSE	SON	Wed, Jun 18, 2003	23.77	23.97	23.60	23.80
2788	NYSE	SON	Tue, Jun 17, 2003	23.75	23.85	23.60	23.81
2787	NYSE	SON	Mon, Jun 16, 2003	23.25	23.73	23.25	23.73
2786	NYSE	SON	Fri, Jun 13, 2003	23.52	23.55	23.30	23.38
2785	NYSE	SON	Thu, Jun 12, 2003	23.42	23.57	23.20	23.53
2784	NYSE	SON	Wed, Jun 11, 2003	23.29	23.43	22.95	23.42
2783	NYSE	SON	Tue, Jun 10, 2003	23.10	23.28	23.10	23.19
2782	NYSE	SON	Mon, Jun 9, 2003	23.17	23.20	23.03	23.20
2781	NYSE	SON	Fri, Jun 6, 2003	23.20	23.43	23.01	23.16
2780	NYSE	SON	Thu, Jun 5, 2003	23.00	23.10	22.78	23.08
2779	NYSE	SON	Wed, Jun 4, 2003	22.80	23.15	22.76	23.03
2778	NYSE	SON	Tue, Jun 3, 2003	22.80	22.88	22.50	22.77
2777	NYSE	SON	Mon, Jun 2, 2003	22.47	22.87	22.35	22.70
2776	NYSE	SON	Fri, May 30, 2003	22.25	22.55	21.93	22.47
2775	NYSE	SON	Thu, May 29, 2003	22.00	22.35	21.90	22.00
2774	NYSE	SON	Wed, May 28, 2003	22.30	22.30	21.95	21.96
2773	NYSE	SON	Tue, May 27, 2003	21.50	22.33	21.44	22.25
2772	NYSE	SON	Fri, May 23, 2003	21.53	21.64	21.38	21.62
2771	NYSE	SON	Thu, May 22, 2003	21.42	21.72	21.12	21.52
2770	NYSE	SON	Wed, May 21, 2003	21.20	21.36	21.04	21.26
2769	NYSE	SON	Tue, May 20, 2003	21.70	21.89	21.15	21.35
2768	NYSE	SON	Mon, May 19, 2003	21.71	21.82	21.50	21.62
2767	NYSE	SON	Fri, May 16, 2003	21.85	22.05	21.70	21.70
2766	NYSE	SON	Thu, May 15, 2003	21.70	22.10	21.55	22.05
2765	NYSE	SON	Wed, May 14, 2003	22.10	22.10	21.54	21.70
2764	NYSE	SON	Tue, May 13, 2003	22.29	22.35	22.05	22.14
2763	NYSE	SON	Mon, May 12, 2003	22.15	22.60	21.97	22.28
2762	NYSE	SON	Fri, May 9, 2003	21.59	22.18	21.53	22.15
2761	NYSE	SON	Thu, May 8, 2003	21.71	21.81	21.46	21.59
2760	NYSE	SON	Wed, May 7, 2003	21.75	21.90	21.56	21.71
2759	NYSE	SON	Tue, May 6, 2003	21.55	21.90	21.50	21.85
2758	NYSE	SON	Mon, May 5, 2003	21.65	21.70	21.20	21.50
2757	NYSE	SON	Fri, May 2, 2003	21.50	21.87	21.43	21.57
2756	NYSE	SON	Thu, May 1, 2003	21.71	21.71	21.15	21.50
2755	NYSE	SON	Wed, Apr 30, 2003	21.75	21.85	21.35	21.85
2754	NYSE	SON	Tue, Apr 29, 2003	21.77	21.99	21.69	21.70
2753	NYSE	SON	Mon, Apr 28, 2003	21.67	21.90	21.40	21.84
2752	NYSE	SON	Fri, Apr 25, 2003	21.56	21.69	21.27	21.69
2751	NYSE	SON	Thu, Apr 24, 2003	21.50	21.70	21.45	21.50
2750	NYSE	SON	Wed, Apr 23, 2003	21.65	21.70	21.30	21.61
2749	NYSE	SON	Tue, Apr 22, 2003	21.40	21.90	21.29	21.80
2748	NYSE	SON	Mon, Apr 21, 2003	21.47	21.56	21.16	21.48
2747	NYSE	SON	Thu, Apr 17, 2003	21.21	21.62	21.14	21.46
2746	NYSE	SON	Wed, Apr 16, 2003	21.60	21.70	21.16	21.20
2745	NYSE	SON	Tue, Apr 15, 2003	21.68	21.95	21.29	21.67
2744	NYSE	SON	Mon, Apr 14, 2003	21.15	21.80	21.02	21.80
2743	NYSE	SON	Fri, Apr 11, 2003	21.30	21.42	20.92	21.15
2742	NYSE	SON	Thu, Apr 10, 2003	20.90	21.30	20.90	21.20
2741	NYSE	SON	Wed, Apr 9, 2003	21.30	21.55	20.92	21.07
2740	NYSE	SON	Tue, Apr 8, 2003	21.85	21.95	21.20	21.40
2739	NYSE	SON	Mon, Apr 7, 2003	21.75	22.33	21.75	21.85
2738	NYSE	SON	Fri, Apr 4, 2003	21.32	21.56	21.17	21.50
2737	NYSE	SON	Thu, Apr 3, 2003	21.34	21.45	20.86	21.32
2736	NYSE	SON	Wed, Apr 2, 2003	20.80	21.40	20.80	21.30
2735	NYSE	SON	Tue, Apr 1, 2003	20.92	20.92	20.18	20.75
2734	NYSE	SON	Mon, Mar 31, 2003	20.85	20.93	20.19	20.93
2733	NYSE	SON	Fri, Mar 28, 2003	20.60	21.04	20.50	21.03
2732	NYSE	SON	Thu, Mar 27, 2003	20.80	20.99	20.57	20.72
2731	NYSE	SON	Wed, Mar 26, 2003	21.40	21.40	20.80	20.94
2730	NYSE	SON	Tue, Mar 25, 2003	21.45	21.52	21.11	21.40
2729	NYSE	SON	Mon, Mar 24, 2003	22.20	22.20	21.20	21.43
2728	NYSE	SON	Fri, Mar 21, 2003	22.00	22.45	21.70	22.44
2727	NYSE	SON	Thu, Mar 20, 2003	21.68	21.80	21.15	21.80
2726	NYSE	SON	Wed, Mar 19, 2003	21.70	21.79	21.45	21.69
2725	NYSE	SON	Tue, Mar 18, 2003	21.25	21.70	21.06	21.65
2724	NYSE	SON	Mon, Mar 17, 2003	20.45	21.25	20.25	21.25
2723	NYSE	SON	Fri, Mar 14, 2003	20.45	20.60	20.10	20.45
2722	NYSE	SON	Thu, Mar 13, 2003	19.60	20.50	19.60	20.45
2721	NYSE	SON	Wed, Mar 12, 2003	19.58	19.84	19.38	19.76
2720	NYSE	SON	Tue, Mar 11, 2003	19.60	19.94	19.55	19.58
2719	NYSE	SON	Mon, Mar 10, 2003	20.03	20.03	19.35	19.47
2718	NYSE	SON	Fri, Mar 7, 2003	19.63	20.03	19.43	20.03
2717	NYSE	SON	Thu, Mar 6, 2003	19.85	19.90	19.68	19.76
2716	NYSE	SON	Wed, Mar 5, 2003	20.00	20.15	19.76	19.91
2715	NYSE	SON	Tue, Mar 4, 2003	20.50	20.50	19.90	20.00
2714	NYSE	SON	Mon, Mar 3, 2003	20.55	20.89	20.44	20.51
2713	NYSE	SON	Fri, Feb 28, 2003	20.55	20.92	20.52	20.75
2712	NYSE	SON	Thu, Feb 27, 2003	20.36	20.82	20.25	20.59
2711	NYSE	SON	Wed, Feb 26, 2003	20.30	20.50	20.13	20.36
2710	NYSE	SON	Tue, Feb 25, 2003	20.08	20.39	19.93	20.39
2709	NYSE	SON	Mon, Feb 24, 2003	20.73	20.73	20.05	20.20
2708	NYSE	SON	Fri, Feb 21, 2003	20.46	20.84	20.15	20.73
2707	NYSE	SON	Thu, Feb 20, 2003	20.60	20.77	20.32	20.50
2706	NYSE	SON	Wed, Feb 19, 2003	20.57	20.84	20.26	20.59
2705	NYSE	SON	Tue, Feb 18, 2003	20.24	20.58	20.24	20.58
2704	NYSE	SON	Fri, Feb 14, 2003	20.10	20.43	19.98	20.22
2703	NYSE	SON	Thu, Feb 13, 2003	20.35	20.55	20.17	20.40
2702	NYSE	SON	Wed, Feb 12, 2003	20.72	20.89	20.34	20.51
2701	NYSE	SON	Tue, Feb 11, 2003	20.70	20.82	20.33	20.72
2700	NYSE	SON	Mon, Feb 10, 2003	20.65	20.92	20.50	20.60
2699	NYSE	SON	Fri, Feb 7, 2003	20.80	20.85	20.41	20.64
2698	NYSE	SON	Thu, Feb 6, 2003	21.05	21.15	20.41	20.55
2697	NYSE	SON	Wed, Feb 5, 2003	21.20	21.65	20.95	21.15
2696	NYSE	SON	Tue, Feb 4, 2003	20.72	21.10	20.40	21.06
2695	NYSE	SON	Mon, Feb 3, 2003	20.95	21.06	20.55	20.77
2694	NYSE	SON	Fri, Jan 31, 2003	20.82	21.15	20.55	20.98
2693	NYSE	SON	Thu, Jan 30, 2003	21.25	21.35	20.67	20.87
2692	NYSE	SON	Wed, Jan 29, 2003	20.95	21.25	20.40	21.20
2691	NYSE	SON	Tue, Jan 28, 2003	20.95	21.22	20.80	20.93
2690	NYSE	SON	Mon, Jan 27, 2003	21.50	21.61	20.78	20.80
2689	NYSE	SON	Fri, Jan 24, 2003	22.00	22.12	21.30	21.58
2688	NYSE	SON	Thu, Jan 23, 2003	22.24	22.36	22.04	22.23
2687	NYSE	SON	Wed, Jan 22, 2003	22.65	22.70	22.10	22.19
2686	NYSE	SON	Tue, Jan 21, 2003	22.50	23.03	22.50	22.50
2685	NYSE	SON	Fri, Jan 17, 2003	23.25	23.44	22.89	22.98
2684	NYSE	SON	Thu, Jan 16, 2003	23.75	23.90	23.35	23.35
2683	NYSE	SON	Wed, Jan 15, 2003	23.60	23.87	23.34	23.61
2682	NYSE	SON	Tue, Jan 14, 2003	23.60	23.65	23.40	23.60
2681	NYSE	SON	Mon, Jan 13, 2003	23.55	23.80	23.42	23.68
2680	NYSE	SON	Fri, Jan 10, 2003	23.50	23.52	23.14	23.46
2679	NYSE	SON	Thu, Jan 9, 2003	22.97	23.37	22.97	23.33
2678	NYSE	SON	Wed, Jan 8, 2003	23.25	23.26	22.90	22.96
2677	NYSE	SON	Tue, Jan 7, 2003	23.31	23.31	22.91	23.30
2676	NYSE	SON	Mon, Jan 6, 2003	23.40	23.60	23.05	23.31
2675	NYSE	SON	Fri, Jan 3, 2003	23.34	23.37	22.69	23.37
2674	NYSE	SON	Thu, Jan 2, 2003	22.90	23.31	22.75	23.29
2673	NYSE	SON	Tue, Dec 31, 2002	22.65	23.04	22.50	22.93
2672	NYSE	SON	Mon, Dec 30, 2002	22.50	22.89	22.00	22.77
2671	NYSE	SON	Fri, Dec 27, 2002	22.56	22.68	22.37	22.60
2670	NYSE	SON	Thu, Dec 26, 2002	22.50	22.70	22.38	22.64
2669	NYSE	SON	Tue, Dec 24, 2002	22.76	22.82	22.57	22.71
2668	NYSE	SON	Mon, Dec 23, 2002	23.00	23.00	22.54	22.76
2667	NYSE	SON	Fri, Dec 20, 2002	22.65	23.05	22.64	23.05
2666	NYSE	SON	Thu, Dec 19, 2002	22.76	22.85	22.30	22.65
2665	NYSE	SON	Wed, Dec 18, 2002	22.91	22.98	22.50	22.76
2664	NYSE	SON	Tue, Dec 17, 2002	23.25	23.45	22.75	22.93
2663	NYSE	SON	Mon, Dec 16, 2002	23.49	23.78	23.20	23.78
2662	NYSE	SON	Fri, Dec 13, 2002	23.80	23.88	23.25	23.49
2661	NYSE	SON	Thu, Dec 12, 2002	23.90	24.10	23.54	23.91
2660	NYSE	SON	Wed, Dec 11, 2002	23.20	24.08	22.84	24.03
2659	NYSE	SON	Tue, Dec 10, 2002	23.93	24.10	23.84	24.03
2658	NYSE	SON	Mon, Dec 9, 2002	24.25	24.25	23.84	24.00
2657	NYSE	SON	Fri, Dec 6, 2002	23.90	24.50	23.56	24.37
2656	NYSE	SON	Thu, Dec 5, 2002	24.44	24.45	23.98	24.15
2655	NYSE	SON	Wed, Dec 4, 2002	24.30	24.73	23.91	24.54
2654	NYSE	SON	Tue, Dec 3, 2002	24.66	24.66	24.07	24.16
2653	NYSE	SON	Mon, Dec 2, 2002	25.22	25.48	24.60	24.95
2652	NYSE	SON	Fri, Nov 29, 2002	24.95	25.50	24.75	25.47
2651	NYSE	SON	Wed, Nov 27, 2002	24.54	24.94	24.54	24.90
2650	NYSE	SON	Tue, Nov 26, 2002	25.00	25.00	24.10	24.54
2649	NYSE	SON	Mon, Nov 25, 2002	24.75	25.00	24.55	24.90
2648	NYSE	SON	Fri, Nov 22, 2002	24.95	25.00	24.37	24.65
2647	NYSE	SON	Thu, Nov 21, 2002	23.90	25.00	23.83	24.90
2646	NYSE	SON	Wed, Nov 20, 2002	23.83	23.97	23.65	23.90
2645	NYSE	SON	Tue, Nov 19, 2002	23.95	24.51	23.77	24.00
2644	NYSE	SON	Mon, Nov 18, 2002	24.23	24.34	23.65	23.95
2643	NYSE	SON	Fri, Nov 15, 2002	24.05	24.80	23.67	24.22
2642	NYSE	SON	Thu, Nov 14, 2002	22.89	24.59	22.89	24.29
2641	NYSE	SON	Wed, Nov 13, 2002	23.55	23.55	22.52	22.90
2640	NYSE	SON	Tue, Nov 12, 2002	23.24	24.10	23.17	23.69
2639	NYSE	SON	Mon, Nov 11, 2002	23.70	23.79	23.12	23.24
2638	NYSE	SON	Fri, Nov 8, 2002	24.00	24.25	23.54	23.80
2637	NYSE	SON	Thu, Nov 7, 2002	24.80	24.87	24.05	24.18
2636	NYSE	SON	Wed, Nov 6, 2002	23.95	24.87	23.75	24.80
2635	NYSE	SON	Tue, Nov 5, 2002	23.70	23.95	23.17	23.95
2634	NYSE	SON	Mon, Nov 4, 2002	23.95	24.37	23.85	23.85
2633	NYSE	SON	Fri, Nov 1, 2002	23.35	23.90	23.30	23.90
2632	NYSE	SON	Thu, Oct 31, 2002	23.50	23.90	23.26	23.50
2631	NYSE	SON	Wed, Oct 30, 2002	23.45	23.85	23.26	23.75
2630	NYSE	SON	Tue, Oct 29, 2002	23.75	23.90	22.70	23.34
2629	NYSE	SON	Mon, Oct 28, 2002	24.50	24.50	23.70	23.87
2628	NYSE	SON	Fri, Oct 25, 2002	23.17	24.28	23.17	24.28
2627	NYSE	SON	Thu, Oct 24, 2002	24.25	24.25	22.90	23.17
2626	NYSE	SON	Wed, Oct 23, 2002	23.68	24.25	23.68	24.25
2625	NYSE	SON	Tue, Oct 22, 2002	24.00	24.00	23.53	23.73
2624	NYSE	SON	Mon, Oct 21, 2002	23.20	24.03	23.06	24.03
2623	NYSE	SON	Fri, Oct 18, 2002	23.05	23.50	22.67	23.20
2622	NYSE	SON	Thu, Oct 17, 2002	22.60	23.11	22.55	23.05
2621	NYSE	SON	Wed, Oct 16, 2002	22.50	22.51	21.62	22.17
2620	NYSE	SON	Tue, Oct 15, 2002	21.75	22.70	21.75	22.70
2619	NYSE	SON	Mon, Oct 14, 2002	21.47	21.49	21.01	21.25
2618	NYSE	SON	Fri, Oct 11, 2002	21.35	21.86	21.35	21.46
2617	NYSE	SON	Thu, Oct 10, 2002	19.98	21.00	19.45	20.81
2616	NYSE	SON	Wed, Oct 9, 2002	20.20	20.21	19.75	19.81
2615	NYSE	SON	Tue, Oct 8, 2002	20.48	20.58	19.85	20.49
2614	NYSE	SON	Mon, Oct 7, 2002	20.64	20.75	20.30	20.48
2613	NYSE	SON	Fri, Oct 4, 2002	20.64	20.89	20.58	20.74
2612	NYSE	SON	Thu, Oct 3, 2002	20.75	21.22	20.55	20.86
2611	NYSE	SON	Wed, Oct 2, 2002	21.80	21.85	20.97	21.00
2610	NYSE	SON	Tue, Oct 1, 2002	21.06	22.04	20.95	22.03
2609	NYSE	SON	Mon, Sep 30, 2002	21.25	21.31	20.64	21.31
2608	NYSE	SON	Fri, Sep 27, 2002	21.90	22.01	21.20	21.35
2607	NYSE	SON	Thu, Sep 26, 2002	21.75	21.97	21.65	21.95
2606	NYSE	SON	Wed, Sep 25, 2002	20.88	21.60	20.88	21.60
2605	NYSE	SON	Tue, Sep 24, 2002	21.24	21.24	20.51	20.87
2604	NYSE	SON	Mon, Sep 23, 2002	21.40	21.70	21.12	21.49
2603	NYSE	SON	Fri, Sep 20, 2002	21.80	21.85	21.45	21.52
2602	NYSE	SON	Thu, Sep 19, 2002	21.80	21.99	21.65	21.70
2601	NYSE	SON	Wed, Sep 18, 2002	21.90	22.00	21.16	21.91
2600	NYSE	SON	Tue, Sep 17, 2002	22.43	22.45	21.86	22.01
2599	NYSE	SON	Mon, Sep 16, 2002	21.90	22.50	21.90	22.43
2598	NYSE	SON	Fri, Sep 13, 2002	22.15	22.65	21.70	22.00
2597	NYSE	SON	Thu, Sep 12, 2002	23.76	23.84	23.50	23.50
2596	NYSE	SON	Wed, Sep 11, 2002	23.96	24.15	23.77	23.78
2595	NYSE	SON	Tue, Sep 10, 2002	23.50	23.90	23.40	23.71
2594	NYSE	SON	Mon, Sep 9, 2002	23.60	23.65	23.26	23.49
2593	NYSE	SON	Fri, Sep 6, 2002	23.20	23.87	23.20	23.72
2592	NYSE	SON	Thu, Sep 5, 2002	23.61	23.70	23.08	23.08
2591	NYSE	SON	Wed, Sep 4, 2002	23.11	23.71	23.05	23.64
2590	NYSE	SON	Tue, Sep 3, 2002	23.35	23.40	22.99	23.11
2589	NYSE	SON	Fri, Aug 30, 2002	23.50	24.10	23.50	23.58
2588	NYSE	SON	Thu, Aug 29, 2002	23.79	23.79	23.31	23.57
2587	NYSE	SON	Wed, Aug 28, 2002	23.90	24.00	23.70	23.78
2586	NYSE	SON	Tue, Aug 27, 2002	24.60	24.65	23.90	24.05
2585	NYSE	SON	Mon, Aug 26, 2002	23.88	24.62	23.75	24.60
2584	NYSE	SON	Fri, Aug 23, 2002	24.85	24.85	23.79	23.88
2583	NYSE	SON	Thu, Aug 22, 2002	23.65	24.50	23.43	24.32
2582	NYSE	SON	Wed, Aug 21, 2002	23.34	23.73	23.20	23.72
2581	NYSE	SON	Tue, Aug 20, 2002	23.50	23.68	23.26	23.33
2580	NYSE	SON	Mon, Aug 19, 2002	23.15	23.71	23.11	23.44
2579	NYSE	SON	Fri, Aug 16, 2002	23.48	23.48	22.65	23.24
2578	NYSE	SON	Thu, Aug 15, 2002	23.75	23.80	23.25	23.48
2577	NYSE	SON	Wed, Aug 14, 2002	23.16	23.84	22.56	23.75
2576	NYSE	SON	Tue, Aug 13, 2002	24.01	24.08	23.40	23.43
2575	NYSE	SON	Mon, Aug 12, 2002	24.20	24.20	23.23	24.03
2574	NYSE	SON	Fri, Aug 9, 2002	24.32	24.43	23.75	24.31
2573	NYSE	SON	Thu, Aug 8, 2002	23.77	24.40	23.62	24.32
2572	NYSE	SON	Wed, Aug 7, 2002	23.90	24.02	23.39	24.02
2571	NYSE	SON	Tue, Aug 6, 2002	23.42	23.95	23.35	23.70
2570	NYSE	SON	Mon, Aug 5, 2002	23.60	23.91	23.20	23.25
2569	NYSE	SON	Fri, Aug 2, 2002	24.40	24.51	23.50	23.68
2568	NYSE	SON	Thu, Aug 1, 2002	24.30	24.83	24.07	24.25
2567	NYSE	SON	Wed, Jul 31, 2002	24.30	24.37	23.80	24.30
2566	NYSE	SON	Tue, Jul 30, 2002	24.95	24.95	23.60	24.33
2565	NYSE	SON	Mon, Jul 29, 2002	23.35	25.05	23.35	24.89
2564	NYSE	SON	Fri, Jul 26, 2002	23.24	23.27	22.82	23.24
2563	NYSE	SON	Thu, Jul 25, 2002	22.80	23.39	22.79	23.24
2562	NYSE	SON	Wed, Jul 24, 2002	21.75	22.83	21.40	22.80
2561	NYSE	SON	Tue, Jul 23, 2002	22.41	22.49	21.70	21.96
2560	NYSE	SON	Mon, Jul 22, 2002	23.15	23.29	22.20	22.41
2559	NYSE	SON	Fri, Jul 19, 2002	23.95	24.06	23.38	23.50
2558	NYSE	SON	Thu, Jul 18, 2002	24.50	25.06	24.30	24.35
2557	NYSE	SON	Wed, Jul 17, 2002	24.45	24.94	24.33	24.75
2556	NYSE	SON	Tue, Jul 16, 2002	24.60	24.82	24.45	24.55
2555	NYSE	SON	Mon, Jul 15, 2002	25.02	25.02	24.16	24.52
2554	NYSE	SON	Fri, Jul 12, 2002	25.16	25.19	24.85	25.01
2553	NYSE	SON	Thu, Jul 11, 2002	25.45	25.45	24.78	25.16
2552	NYSE	SON	Wed, Jul 10, 2002	26.35	26.41	25.50	25.60
2551	NYSE	SON	Tue, Jul 9, 2002	26.78	26.86	26.30	26.39
2550	NYSE	SON	Mon, Jul 8, 2002	27.12	27.30	26.77	26.77
2549	NYSE	SON	Fri, Jul 5, 2002	26.35	27.44	26.30	27.43
2548	NYSE	SON	Wed, Jul 3, 2002	27.00	27.15	25.93	26.45
2547	NYSE	SON	Tue, Jul 2, 2002	27.58	27.74	26.68	27.00
2546	NYSE	SON	Mon, Jul 1, 2002	28.22	28.22	27.37	27.58
2545	NYSE	SON	Fri, Jun 28, 2002	26.43	28.32	26.43	28.32
2544	NYSE	SON	Thu, Jun 27, 2002	27.10	27.27	26.20	26.43
2543	NYSE	SON	Wed, Jun 26, 2002	26.67	27.20	26.35	26.90
2542	NYSE	SON	Tue, Jun 25, 2002	27.63	27.72	26.86	26.88
2541	NYSE	SON	Mon, Jun 24, 2002	27.37	27.76	27.30	27.73
2540	NYSE	SON	Fri, Jun 21, 2002	27.51	27.82	27.25	27.37
2539	NYSE	SON	Thu, Jun 20, 2002	27.25	27.65	27.10	27.51
2538	NYSE	SON	Wed, Jun 19, 2002	27.77	27.77	27.20	27.31
2537	NYSE	SON	Tue, Jun 18, 2002	27.74	28.10	27.65	27.77
2536	NYSE	SON	Mon, Jun 17, 2002	27.64	27.95	27.31	27.74
2535	NYSE	SON	Fri, Jun 14, 2002	27.78	27.95	27.10	27.64
2534	NYSE	SON	Thu, Jun 13, 2002	27.50	28.28	27.50	27.78
2533	NYSE	SON	Wed, Jun 12, 2002	26.80	27.23	26.50	26.92
2532	NYSE	SON	Tue, Jun 11, 2002	27.35	27.50	26.85	26.90
2531	NYSE	SON	Mon, Jun 10, 2002	26.93	27.38	26.80	27.21
2530	NYSE	SON	Fri, Jun 7, 2002	26.35	26.98	26.35	26.93
2529	NYSE	SON	Thu, Jun 6, 2002	27.10	27.10	26.45	26.46
2528	NYSE	SON	Wed, Jun 5, 2002	26.75	27.18	26.53	27.10
2527	NYSE	SON	Tue, Jun 4, 2002	27.00	27.00	26.27	26.70
2526	NYSE	SON	Mon, Jun 3, 2002	27.80	27.86	27.01	27.05
2525	NYSE	SON	Fri, May 31, 2002	27.79	28.20	27.70	27.94
2524	NYSE	SON	Thu, May 30, 2002	28.20	28.20	27.70	27.70
2523	NYSE	SON	Wed, May 29, 2002	28.49	28.49	28.10	28.20
2522	NYSE	SON	Tue, May 28, 2002	28.55	28.60	28.20	28.49
2521	NYSE	SON	Fri, May 24, 2002	29.05	29.19	28.66	28.77
2520	NYSE	SON	Thu, May 23, 2002	28.40	29.06	28.40	29.06
2519	NYSE	SON	Wed, May 22, 2002	28.75	28.75	28.20	28.43
2518	NYSE	SON	Tue, May 21, 2002	28.80	29.03	28.50	28.76
2517	NYSE	SON	Mon, May 20, 2002	28.80	28.97	28.57	28.85
2516	NYSE	SON	Fri, May 17, 2002	28.76	29.00	28.76	28.95
2515	NYSE	SON	Thu, May 16, 2002	29.10	29.25	28.68	28.75
2514	NYSE	SON	Wed, May 15, 2002	29.50	29.60	28.84	29.29
2513	NYSE	SON	Tue, May 14, 2002	28.90	29.68	28.90	29.68
2512	NYSE	SON	Mon, May 13, 2002	28.85	28.95	28.50	28.89
2511	NYSE	SON	Fri, May 10, 2002	28.70	28.99	28.32	28.93
2510	NYSE	SON	Thu, May 9, 2002	28.85	29.00	28.71	28.75
2509	NYSE	SON	Wed, May 8, 2002	29.05	29.05	28.45	28.88
2508	NYSE	SON	Tue, May 7, 2002	28.80	29.17	28.80	28.95
2507	NYSE	SON	Mon, May 6, 2002	29.20	29.24	28.60	28.70
2506	NYSE	SON	Fri, May 3, 2002	28.50	29.00	28.50	28.89
2505	NYSE	SON	Thu, May 2, 2002	28.25	28.60	28.04	28.35
2504	NYSE	SON	Wed, May 1, 2002	28.90	28.90	28.02	28.09
2503	NYSE	SON	Tue, Apr 30, 2002	28.18	28.96	28.15	28.90
2502	NYSE	SON	Mon, Apr 29, 2002	28.10	28.16	27.86	28.08
2501	NYSE	SON	Fri, Apr 26, 2002	28.50	28.55	28.02	28.05
2500	NYSE	SON	Thu, Apr 25, 2002	28.10	28.45	28.00	28.35
2499	NYSE	SON	Wed, Apr 24, 2002	28.50	28.77	27.95	28.00
2498	NYSE	SON	Tue, Apr 23, 2002	28.00	28.74	28.00	28.50
2497	NYSE	SON	Mon, Apr 22, 2002	28.79	29.26	28.09	28.19
2496	NYSE	SON	Fri, Apr 19, 2002	28.95	29.07	28.80	28.89
2495	NYSE	SON	Thu, Apr 18, 2002	29.00	29.00	28.55	28.75
2494	NYSE	SON	Wed, Apr 17, 2002	29.45	29.45	28.65	28.93
2493	NYSE	SON	Tue, Apr 16, 2002	29.30	29.60	29.25	29.45
2492	NYSE	SON	Mon, Apr 15, 2002	28.84	29.45	28.84	29.15
2491	NYSE	SON	Fri, Apr 12, 2002	29.00	29.02	28.20	28.59
2490	NYSE	SON	Thu, Apr 11, 2002	29.45	29.50	28.95	29.00
2489	NYSE	SON	Wed, Apr 10, 2002	28.90	29.70	28.87	29.70
2488	NYSE	SON	Tue, Apr 9, 2002	29.00	29.11	28.80	28.86
2487	NYSE	SON	Mon, Apr 8, 2002	28.75	29.00	28.65	28.99
2486	NYSE	SON	Fri, Apr 5, 2002	28.10	28.90	28.10	28.80
2485	NYSE	SON	Thu, Apr 4, 2002	28.00	28.25	27.95	28.03
2484	NYSE	SON	Wed, Apr 3, 2002	28.45	28.45	27.79	28.05
2483	NYSE	SON	Tue, Apr 2, 2002	28.44	28.69	28.30	28.54
2482	NYSE	SON	Mon, Apr 1, 2002	28.55	28.55	27.93	28.44
2481	NYSE	SON	Thu, Mar 28, 2002	29.15	29.15	28.41	28.61
2480	NYSE	SON	Wed, Mar 27, 2002	28.70	29.10	28.68	29.00
2479	NYSE	SON	Tue, Mar 26, 2002	27.35	28.60	27.29	28.50
2478	NYSE	SON	Mon, Mar 25, 2002	28.05	28.05	27.55	27.55
2477	NYSE	SON	Fri, Mar 22, 2002	28.25	28.25	27.97	28.05
2476	NYSE	SON	Thu, Mar 21, 2002	28.50	28.50	27.50	28.37
2475	NYSE	SON	Wed, Mar 20, 2002	29.00	29.00	28.50	28.56
2474	NYSE	SON	Tue, Mar 19, 2002	28.50	29.11	28.50	29.00
2473	NYSE	SON	Mon, Mar 18, 2002	29.05	29.05	28.29	28.63
2472	NYSE	SON	Fri, Mar 15, 2002	29.05	29.50	28.75	29.30
2471	NYSE	SON	Thu, Mar 14, 2002	28.10	28.98	28.10	28.95
2470	NYSE	SON	Wed, Mar 13, 2002	28.70	28.70	27.85	28.34
2469	NYSE	SON	Tue, Mar 12, 2002	28.52	28.79	28.30	28.52
2468	NYSE	SON	Mon, Mar 11, 2002	29.40	29.50	28.95	29.13
2467	NYSE	SON	Fri, Mar 8, 2002	29.40	29.55	29.08	29.30
2466	NYSE	SON	Thu, Mar 7, 2002	29.13	29.64	28.91	29.40
2465	NYSE	SON	Wed, Mar 6, 2002	28.40	29.40	28.40	29.38
2464	NYSE	SON	Tue, Mar 5, 2002	28.35	28.50	28.12	28.45
2463	NYSE	SON	Mon, Mar 4, 2002	27.80	28.37	27.80	28.37
2462	NYSE	SON	Fri, Mar 1, 2002	27.55	27.89	27.45	27.84
2461	NYSE	SON	Thu, Feb 28, 2002	27.85	27.85	27.47	27.65
2460	NYSE	SON	Wed, Feb 27, 2002	27.65	27.80	27.45	27.76
2459	NYSE	SON	Tue, Feb 26, 2002	27.00	27.74	26.91	27.68
2458	NYSE	SON	Mon, Feb 25, 2002	26.70	27.15	26.58	27.14
2457	NYSE	SON	Fri, Feb 22, 2002	26.20	26.95	26.15	26.91
2456	NYSE	SON	Thu, Feb 21, 2002	26.00	26.71	26.00	26.27
2455	NYSE	SON	Wed, Feb 20, 2002	25.77	26.18	25.52	26.08
2454	NYSE	SON	Tue, Feb 19, 2002	26.25	26.25	25.77	25.77
2453	NYSE	SON	Fri, Feb 15, 2002	26.00	26.40	26.00	26.37
2452	NYSE	SON	Thu, Feb 14, 2002	26.00	26.25	25.80	26.01
2451	NYSE	SON	Wed, Feb 13, 2002	25.62	26.20	25.57	26.15
2450	NYSE	SON	Tue, Feb 12, 2002	26.20	26.20	25.25	25.61
2449	NYSE	SON	Mon, Feb 11, 2002	25.70	26.65	25.70	26.37
2448	NYSE	SON	Fri, Feb 8, 2002	25.45	26.02	25.20	25.95
2447	NYSE	SON	Thu, Feb 7, 2002	25.20	25.79	25.13	25.60
2446	NYSE	SON	Wed, Feb 6, 2002	26.00	26.05	24.90	25.13
2445	NYSE	SON	Tue, Feb 5, 2002	25.50	26.40	25.47	26.16
2444	NYSE	SON	Mon, Feb 4, 2002	25.53	26.05	25.30	25.45
2443	NYSE	SON	Fri, Feb 1, 2002	26.70	26.95	25.58	25.81
2442	NYSE	SON	Thu, Jan 31, 2002	26.75	27.09	26.30	26.55
2441	NYSE	SON	Wed, Jan 30, 2002	25.95	26.65	25.02	26.55
2440	NYSE	SON	Tue, Jan 29, 2002	26.68	26.68	25.60	25.79
2439	NYSE	SON	Mon, Jan 28, 2002	26.95	27.00	26.65	26.91
2438	NYSE	SON	Fri, Jan 25, 2002	26.30	26.88	26.22	26.77
2437	NYSE	SON	Thu, Jan 24, 2002	25.90	26.35	25.75	26.30
2436	NYSE	SON	Wed, Jan 23, 2002	26.00	26.00	25.25	25.80
2435	NYSE	SON	Tue, Jan 22, 2002	26.00	26.15	25.90	26.00
2434	NYSE	SON	Fri, Jan 18, 2002	25.55	25.88	25.52	25.69
2433	NYSE	SON	Thu, Jan 17, 2002	25.09	25.75	25.09	25.70
2432	NYSE	SON	Wed, Jan 16, 2002	25.20	25.63	24.84	24.84
2431	NYSE	SON	Tue, Jan 15, 2002	25.65	25.95	25.15	25.49
2430	NYSE	SON	Mon, Jan 14, 2002	26.40	26.40	25.72	25.84
2429	NYSE	SON	Fri, Jan 11, 2002	26.80	26.80	26.20	26.34
2428	NYSE	SON	Thu, Jan 10, 2002	27.00	27.00	26.50	26.78
2427	NYSE	SON	Wed, Jan 9, 2002	27.40	27.60	26.90	26.98
2426	NYSE	SON	Tue, Jan 8, 2002	27.85	27.85	27.05	27.26
2425	NYSE	SON	Mon, Jan 7, 2002	27.60	28.25	27.60	27.90
2424	NYSE	SON	Fri, Jan 4, 2002	27.05	27.67	27.02	27.62
2423	NYSE	SON	Thu, Jan 3, 2002	26.40	27.15	26.33	27.09
2422	NYSE	SON	Wed, Jan 2, 2002	26.50	26.55	26.00	26.32
2421	NYSE	SON	Mon, Dec 31, 2001	26.40	26.88	26.15	26.58
2420	NYSE	SON	Fri, Dec 28, 2001	26.45	26.68	26.45	26.56
2419	NYSE	SON	Thu, Dec 27, 2001	26.30	26.66	26.20	26.55
2418	NYSE	SON	Wed, Dec 26, 2001	26.26	26.58	26.18	26.48
2417	NYSE	SON	Mon, Dec 24, 2001	26.45	26.65	26.25	26.26
2416	NYSE	SON	Fri, Dec 21, 2001	26.00	26.65	25.99	26.48
2415	NYSE	SON	Thu, Dec 20, 2001	25.65	26.06	25.52	25.94
2414	NYSE	SON	Wed, Dec 19, 2001	26.00	26.00	25.70	25.75
2413	NYSE	SON	Tue, Dec 18, 2001	25.80	26.00	25.66	26.00
2412	NYSE	SON	Mon, Dec 17, 2001	25.84	26.00	25.49	25.80
2411	NYSE	SON	Fri, Dec 14, 2001	25.65	25.93	25.50	25.84
2410	NYSE	SON	Thu, Dec 13, 2001	25.73	25.99	25.45	25.45
2409	NYSE	SON	Wed, Dec 12, 2001	25.65	25.73	25.30	25.73
2408	NYSE	SON	Tue, Dec 11, 2001	25.50	25.88	25.43	25.63
2407	NYSE	SON	Mon, Dec 10, 2001	25.40	25.64	25.00	25.43
2406	NYSE	SON	Fri, Dec 7, 2001	25.45	26.00	25.45	25.51
2405	NYSE	SON	Thu, Dec 6, 2001	25.30	25.54	25.28	25.45
2404	NYSE	SON	Wed, Dec 5, 2001	25.23	25.50	25.10	25.30
2403	NYSE	SON	Tue, Dec 4, 2001	25.08	25.28	25.00	25.18
2402	NYSE	SON	Mon, Dec 3, 2001	24.84	25.25	24.75	25.18
2401	NYSE	SON	Fri, Nov 30, 2001	25.14	25.48	24.61	24.61
2400	NYSE	SON	Thu, Nov 29, 2001	25.01	25.40	24.85	25.04
2399	NYSE	SON	Wed, Nov 28, 2001	25.05	25.20	24.95	25.01
2398	NYSE	SON	Tue, Nov 27, 2001	25.41	25.41	24.80	25.00
2397	NYSE	SON	Mon, Nov 26, 2001	25.35	25.50	25.09	25.40
2396	NYSE	SON	Fri, Nov 23, 2001	24.89	25.27	24.86	25.24
2395	NYSE	SON	Wed, Nov 21, 2001	25.15	25.29	24.84	24.99
2394	NYSE	SON	Tue, Nov 20, 2001	25.25	25.35	25.16	25.20
2393	NYSE	SON	Mon, Nov 19, 2001	24.80	25.40	24.80	25.25
2392	NYSE	SON	Fri, Nov 16, 2001	24.80	24.97	24.65	24.70
2391	NYSE	SON	Thu, Nov 15, 2001	24.50	25.23	24.50	24.80
2390	NYSE	SON	Wed, Nov 14, 2001	24.20	24.98	24.20	24.75
2389	NYSE	SON	Tue, Nov 13, 2001	24.10	24.75	24.10	24.60
2388	NYSE	SON	Mon, Nov 12, 2001	24.31	24.39	23.90	24.09
2387	NYSE	SON	Fri, Nov 9, 2001	24.05	24.42	23.97	24.31
2386	NYSE	SON	Thu, Nov 8, 2001	23.91	24.58	23.91	24.20
2385	NYSE	SON	Wed, Nov 7, 2001	23.80	24.15	23.80	23.91
2384	NYSE	SON	Tue, Nov 6, 2001	24.31	24.35	23.55	24.07
2383	NYSE	SON	Mon, Nov 5, 2001	23.75	24.42	23.75	24.30
2382	NYSE	SON	Fri, Nov 2, 2001	23.95	24.10	23.60	23.60
2381	NYSE	SON	Thu, Nov 1, 2001	23.40	24.00	23.10	23.95
2380	NYSE	SON	Wed, Oct 31, 2001	23.35	23.76	23.33	23.47
2379	NYSE	SON	Tue, Oct 30, 2001	23.80	23.80	23.22	23.25
2378	NYSE	SON	Mon, Oct 29, 2001	24.30	24.47	23.91	24.00
2377	NYSE	SON	Fri, Oct 26, 2001	23.65	24.48	23.55	24.30
2376	NYSE	SON	Thu, Oct 25, 2001	23.30	23.79	23.08	23.46
2375	NYSE	SON	Wed, Oct 24, 2001	23.40	23.40	23.04	23.20
2374	NYSE	SON	Tue, Oct 23, 2001	23.55	23.55	22.70	23.48
2373	NYSE	SON	Mon, Oct 22, 2001	23.40	23.52	23.29	23.44
2372	NYSE	SON	Fri, Oct 19, 2001	23.65	23.80	23.20	23.49
2371	NYSE	SON	Thu, Oct 18, 2001	24.25	24.48	23.76	23.80
2370	NYSE	SON	Wed, Oct 17, 2001	25.30	25.46	24.25	24.25
2369	NYSE	SON	Tue, Oct 16, 2001	25.00	25.65	25.00	25.55
2368	NYSE	SON	Mon, Oct 15, 2001	24.85	24.99	24.67	24.81
2367	NYSE	SON	Fri, Oct 12, 2001	25.25	25.40	24.70	24.75
2366	NYSE	SON	Thu, Oct 11, 2001	25.00	25.48	25.00	25.40
2365	NYSE	SON	Wed, Oct 10, 2001	23.65	25.50	23.55	25.11
2364	NYSE	SON	Tue, Oct 9, 2001	24.30	24.45	23.30	23.48
2363	NYSE	SON	Mon, Oct 8, 2001	24.63	25.00	24.30	24.36
2362	NYSE	SON	Fri, Oct 5, 2001	24.56	24.70	24.20	24.48
2361	NYSE	SON	Thu, Oct 4, 2001	24.90	24.99	24.55	24.55
2360	NYSE	SON	Wed, Oct 3, 2001	24.30	24.90	24.30	24.65
2359	NYSE	SON	Tue, Oct 2, 2001	23.45	24.50	23.45	24.29
2358	NYSE	SON	Mon, Oct 1, 2001	23.50	23.55	23.00	23.19
2357	NYSE	SON	Fri, Sep 28, 2001	23.15	23.70	22.95	23.50
2356	NYSE	SON	Thu, Sep 27, 2001	22.20	23.50	22.20	23.24
2355	NYSE	SON	Wed, Sep 26, 2001	22.45	22.45	22.00	22.01
2354	NYSE	SON	Tue, Sep 25, 2001	21.60	23.02	21.60	22.60
2353	NYSE	SON	Mon, Sep 24, 2001	20.55	21.80	20.55	21.71
2352	NYSE	SON	Fri, Sep 21, 2001	21.04	21.20	20.25	20.55
2351	NYSE	SON	Thu, Sep 20, 2001	23.00	23.00	21.70	21.70
2350	NYSE	SON	Wed, Sep 19, 2001	23.00	23.21	22.86	23.00
2349	NYSE	SON	Tue, Sep 18, 2001	21.60	23.00	21.40	22.70
2348	NYSE	SON	Mon, Sep 17, 2001	23.50	23.50	21.48	21.80
2347	NYSE	SON	Mon, Sep 10, 2001	24.50	24.89	23.90	24.02
2346	NYSE	SON	Fri, Sep 7, 2001	26.15	26.15	24.65	24.70
2345	NYSE	SON	Thu, Sep 6, 2001	25.87	26.35	25.75	26.24
2344	NYSE	SON	Wed, Sep 5, 2001	26.26	26.26	25.87	25.92
2343	NYSE	SON	Tue, Sep 4, 2001	26.00	26.70	25.95	26.25
2342	NYSE	SON	Fri, Aug 31, 2001	25.65	26.00	25.45	25.96
2341	NYSE	SON	Thu, Aug 30, 2001	25.30	25.95	25.25	25.55
2340	NYSE	SON	Wed, Aug 29, 2001	25.11	25.36	25.10	25.23
2339	NYSE	SON	Tue, Aug 28, 2001	25.44	25.70	24.94	25.10
2338	NYSE	SON	Mon, Aug 27, 2001	25.20	25.50	25.20	25.44
2337	NYSE	SON	Fri, Aug 24, 2001	25.35	25.48	25.10	25.20
2336	NYSE	SON	Thu, Aug 23, 2001	24.80	25.48	24.65	25.44
2335	NYSE	SON	Wed, Aug 22, 2001	25.40	25.40	24.60	24.95
2334	NYSE	SON	Tue, Aug 21, 2001	25.45	25.78	25.25	25.50
2333	NYSE	SON	Mon, Aug 20, 2001	25.50	25.50	25.14	25.20
2332	NYSE	SON	Fri, Aug 17, 2001	25.78	25.83	25.47	25.61
2331	NYSE	SON	Thu, Aug 16, 2001	25.55	25.95	25.48	25.90
2330	NYSE	SON	Wed, Aug 15, 2001	25.55	25.64	24.99	25.58
2329	NYSE	SON	Tue, Aug 14, 2001	25.50	25.75	25.35	25.68
2328	NYSE	SON	Mon, Aug 13, 2001	25.71	25.78	25.05	25.50
2327	NYSE	SON	Fri, Aug 10, 2001	25.15	25.89	24.80	25.66
2326	NYSE	SON	Thu, Aug 9, 2001	25.25	25.25	25.00	25.18
2325	NYSE	SON	Wed, Aug 8, 2001	24.85	25.49	24.76	25.30
2324	NYSE	SON	Tue, Aug 7, 2001	25.35	25.35	24.70	24.85
2323	NYSE	SON	Mon, Aug 6, 2001	25.70	25.70	25.14	25.35
2322	NYSE	SON	Fri, Aug 3, 2001	25.60	25.60	25.38	25.55
2321	NYSE	SON	Thu, Aug 2, 2001	25.90	25.95	25.52	25.60
2320	NYSE	SON	Wed, Aug 1, 2001	25.90	26.00	25.51	25.67
2319	NYSE	SON	Tue, Jul 31, 2001	25.05	25.90	25.00	25.83
2318	NYSE	SON	Mon, Jul 30, 2001	25.35	25.40	24.75	25.05
2317	NYSE	SON	Fri, Jul 27, 2001	25.50	25.50	25.19	25.28
2316	NYSE	SON	Thu, Jul 26, 2001	25.49	25.50	25.04	25.50
2315	NYSE	SON	Wed, Jul 25, 2001	24.80	25.49	24.75	25.49
2314	NYSE	SON	Tue, Jul 24, 2001	25.60	25.65	24.70	24.90
2313	NYSE	SON	Mon, Jul 23, 2001	25.55	25.55	25.25	25.46
2312	NYSE	SON	Fri, Jul 20, 2001	25.70	25.77	25.30	25.47
2311	NYSE	SON	Thu, Jul 19, 2001	25.92	25.94	25.72	25.82
2310	NYSE	SON	Wed, Jul 18, 2001	25.70	26.00	25.55	25.92
2309	NYSE	SON	Tue, Jul 17, 2001	25.50	25.80	25.43	25.70
2308	NYSE	SON	Mon, Jul 16, 2001	25.75	25.80	25.45	25.56
2307	NYSE	SON	Fri, Jul 13, 2001	25.55	26.00	25.55	25.86
2306	NYSE	SON	Thu, Jul 12, 2001	25.05	25.66	25.05	25.65
2305	NYSE	SON	Wed, Jul 11, 2001	24.81	25.05	24.77	25.00
2304	NYSE	SON	Tue, Jul 10, 2001	24.85	25.00	24.77	24.80
2303	NYSE	SON	Mon, Jul 9, 2001	24.80	25.05	24.79	24.93
2302	NYSE	SON	Fri, Jul 6, 2001	24.98	25.00	24.76	24.80
2301	NYSE	SON	Thu, Jul 5, 2001	24.57	25.22	24.57	24.98
2300	NYSE	SON	Tue, Jul 3, 2001	24.77	25.01	24.35	24.57
2299	NYSE	SON	Mon, Jul 2, 2001	25.00	25.16	24.40	24.77
2298	NYSE	SON	Fri, Jun 29, 2001	24.65	25.01	24.60	24.88
2297	NYSE	SON	Thu, Jun 28, 2001	24.50	24.70	24.00	24.53
2296	NYSE	SON	Wed, Jun 27, 2001	24.42	24.60	24.25	24.45
2295	NYSE	SON	Tue, Jun 26, 2001	24.48	24.49	23.90	24.31
2294	NYSE	SON	Mon, Jun 25, 2001	24.05	24.75	24.05	24.48
2293	NYSE	SON	Fri, Jun 22, 2001	24.25	24.38	23.75	24.10
2292	NYSE	SON	Thu, Jun 21, 2001	24.66	24.85	24.48	24.51
2291	NYSE	SON	Wed, Jun 20, 2001	24.15	24.80	24.15	24.66
2290	NYSE	SON	Tue, Jun 19, 2001	24.28	24.49	24.16	24.17
2289	NYSE	SON	Mon, Jun 18, 2001	24.10	24.50	24.00	24.27
2288	NYSE	SON	Fri, Jun 15, 2001	24.19	24.40	23.90	24.00
2287	NYSE	SON	Thu, Jun 14, 2001	24.60	24.60	24.00	24.18
2286	NYSE	SON	Wed, Jun 13, 2001	24.80	25.00	24.65	24.70
2285	NYSE	SON	Tue, Jun 12, 2001	25.11	25.11	24.45	24.87
2284	NYSE	SON	Mon, Jun 11, 2001	25.05	25.15	24.85	25.11
2283	NYSE	SON	Fri, Jun 8, 2001	24.50	25.06	24.50	24.98
2282	NYSE	SON	Thu, Jun 7, 2001	24.90	25.00	24.70	24.97
2281	NYSE	SON	Wed, Jun 6, 2001	25.34	25.34	24.99	25.07
2280	NYSE	SON	Tue, Jun 5, 2001	25.40	25.45	25.25	25.34
2279	NYSE	SON	Mon, Jun 4, 2001	25.68	25.80	25.30	25.43
2278	NYSE	SON	Fri, Jun 1, 2001	25.50	25.80	25.27	25.79
2277	NYSE	SON	Thu, May 31, 2001	25.30	25.60	25.05	25.35
2276	NYSE	SON	Wed, May 30, 2001	25.30	25.49	24.41	25.30
2275	NYSE	SON	Tue, May 29, 2001	25.35	25.50	25.26	25.37
2274	NYSE	SON	Fri, May 25, 2001	24.15	25.29	24.15	25.25
2273	NYSE	SON	Thu, May 24, 2001	24.40	24.42	24.00	24.30
2272	NYSE	SON	Wed, May 23, 2001	23.90	24.42	23.85	24.40
2271	NYSE	SON	Tue, May 22, 2001	24.40	24.40	23.65	23.76
2270	NYSE	SON	Mon, May 21, 2001	24.25	24.40	23.80	24.40
2269	NYSE	SON	Fri, May 18, 2001	24.51	24.75	24.00	24.40
2268	NYSE	SON	Thu, May 17, 2001	24.47	24.96	24.01	24.51
2267	NYSE	SON	Wed, May 16, 2001	23.75	24.47	23.75	24.47
2266	NYSE	SON	Tue, May 15, 2001	23.39	23.74	23.30	23.74
2265	NYSE	SON	Mon, May 14, 2001	23.35	23.50	23.18	23.40
2264	NYSE	SON	Fri, May 11, 2001	23.25	23.40	23.24	23.35
2263	NYSE	SON	Thu, May 10, 2001	22.96	23.25	22.96	23.25
2262	NYSE	SON	Wed, May 9, 2001	22.54	23.01	22.51	22.96
2261	NYSE	SON	Tue, May 8, 2001	22.30	22.70	22.30	22.54
2260	NYSE	SON	Mon, May 7, 2001	22.80	23.00	22.30	22.38
2259	NYSE	SON	Fri, May 4, 2001	22.15	22.90	22.15	22.90
2258	NYSE	SON	Thu, May 3, 2001	22.29	22.29	22.00	22.22
2257	NYSE	SON	Wed, May 2, 2001	22.30	22.33	21.25	22.29
2256	NYSE	SON	Tue, May 1, 2001	22.36	22.50	22.15	22.45
2255	NYSE	SON	Mon, Apr 30, 2001	22.20	22.50	22.16	22.35
2254	NYSE	SON	Fri, Apr 27, 2001	21.88	22.16	21.88	22.15
2253	NYSE	SON	Thu, Apr 26, 2001	21.50	22.10	21.40	21.98
2252	NYSE	SON	Wed, Apr 25, 2001	21.42	21.83	21.35	21.60
2251	NYSE	SON	Tue, Apr 24, 2001	21.29	21.85	21.00	21.30
2250	NYSE	SON	Mon, Apr 23, 2001	21.92	22.00	21.19	21.49
2249	NYSE	SON	Fri, Apr 20, 2001	22.30	22.30	21.30	21.92
2248	NYSE	SON	Thu, Apr 19, 2001	22.50	22.50	21.86	22.09
2247	NYSE	SON	Wed, Apr 18, 2001	22.55	23.00	21.60	22.43
2246	NYSE	SON	Tue, Apr 17, 2001	22.80	23.00	22.30	22.62
2245	NYSE	SON	Mon, Apr 16, 2001	22.50	22.84	22.30	22.65
2244	NYSE	SON	Thu, Apr 12, 2001	22.25	22.62	22.05	22.49
2243	NYSE	SON	Wed, Apr 11, 2001	22.20	22.35	21.80	22.30
2242	NYSE	SON	Tue, Apr 10, 2001	21.80	22.50	21.35	22.36
2241	NYSE	SON	Mon, Apr 9, 2001	21.50	21.88	21.35	21.60
2240	NYSE	SON	Fri, Apr 6, 2001	21.58	21.65	21.15	21.50
2239	NYSE	SON	Thu, Apr 5, 2001	21.55	21.99	21.10	21.58
2238	NYSE	SON	Wed, Apr 4, 2001	21.60	21.90	21.25	21.45
2237	NYSE	SON	Tue, Apr 3, 2001	21.74	21.74	20.61	21.45
2236	NYSE	SON	Mon, Apr 2, 2001	21.72	22.50	21.25	21.54
2235	NYSE	SON	Fri, Mar 30, 2001	21.48	22.29	21.45	21.50
2234	NYSE	SON	Thu, Mar 29, 2001	21.22	22.45	21.05	21.23
2233	NYSE	SON	Wed, Mar 28, 2001	21.00	21.31	20.68	21.22
2232	NYSE	SON	Tue, Mar 27, 2001	21.00	21.40	20.85	21.15
2231	NYSE	SON	Mon, Mar 26, 2001	20.10	21.05	20.09	21.05
2230	NYSE	SON	Fri, Mar 23, 2001	19.66	20.20	19.66	20.07
2229	NYSE	SON	Thu, Mar 22, 2001	19.75	19.85	19.20	19.75
2228	NYSE	SON	Wed, Mar 21, 2001	19.75	19.85	19.30	19.69
2227	NYSE	SON	Tue, Mar 20, 2001	20.05	20.20	19.88	19.88
2226	NYSE	SON	Mon, Mar 19, 2001	20.10	20.55	20.10	20.25
2225	NYSE	SON	Fri, Mar 16, 2001	20.72	20.81	19.80	19.95
2224	NYSE	SON	Thu, Mar 15, 2001	21.00	21.00	20.64	20.72
2223	NYSE	SON	Wed, Mar 14, 2001	21.20	21.82	20.73	21.00
2222	NYSE	SON	Tue, Mar 13, 2001	21.45	21.55	21.00	21.30
2221	NYSE	SON	Mon, Mar 12, 2001	22.50	22.50	21.45	21.45
2220	NYSE	SON	Fri, Mar 9, 2001	22.46	22.52	22.00	22.35
2219	NYSE	SON	Thu, Mar 8, 2001	22.35	22.60	22.04	22.46
2218	NYSE	SON	Wed, Mar 7, 2001	22.10	22.69	22.10	22.35
2217	NYSE	SON	Tue, Mar 6, 2001	22.50	22.61	22.00	22.20
2216	NYSE	SON	Mon, Mar 5, 2001	22.05	22.79	22.05	22.47
2215	NYSE	SON	Fri, Mar 2, 2001	21.30	22.15	21.30	22.05
2214	NYSE	SON	Thu, Mar 1, 2001	22.21	22.22	21.45	21.48
2213	NYSE	SON	Wed, Feb 28, 2001	22.11	22.49	21.95	22.22
2212	NYSE	SON	Tue, Feb 27, 2001	22.23	22.60	22.00	22.09
2211	NYSE	SON	Mon, Feb 26, 2001	22.25	22.57	22.00	22.22
2210	NYSE	SON	Fri, Feb 23, 2001	22.05	22.22	21.67	22.01
2209	NYSE	SON	Thu, Feb 22, 2001	22.50	22.65	22.11	22.29
2208	NYSE	SON	Wed, Feb 21, 2001	23.19	23.48	22.70	22.75
2207	NYSE	SON	Tue, Feb 20, 2001	23.15	23.46	23.10	23.14
2206	NYSE	SON	Fri, Feb 16, 2001	23.67	24.05	22.75	23.25
2205	NYSE	SON	Thu, Feb 15, 2001	23.04	23.80	22.95	23.67
2204	NYSE	SON	Wed, Feb 14, 2001	23.11	23.11	22.70	23.04
2203	NYSE	SON	Tue, Feb 13, 2001	23.22	23.55	23.03	23.12
2202	NYSE	SON	Mon, Feb 12, 2001	23.37	23.37	22.60	23.21
2201	NYSE	SON	Fri, Feb 9, 2001	23.55	23.71	23.20	23.38
2200	NYSE	SON	Thu, Feb 8, 2001	23.70	23.92	23.40	23.80
2199	NYSE	SON	Wed, Feb 7, 2001	23.47	24.00	23.00	23.80
2198	NYSE	SON	Tue, Feb 6, 2001	23.05	23.57	22.84	23.57
2197	NYSE	SON	Mon, Feb 5, 2001	23.19	23.60	22.98	23.05
2196	NYSE	SON	Fri, Feb 2, 2001	23.65	23.66	22.91	23.20
2195	NYSE	SON	Thu, Feb 1, 2001	23.10	23.94	23.10	23.75
2194	NYSE	SON	Wed, Jan 31, 2001	24.30	24.30	22.57	23.18
2193	NYSE	SON	Tue, Jan 30, 2001	23.88	24.70	23.09	24.64
2192	NYSE	SON	Mon, Jan 29, 2001	22.82	24.10	22.62	24.10
2191	NYSE	SON	Fri, Jan 26, 2001	22.56	22.69	22.00	22.56
2190	NYSE	SON	Thu, Jan 25, 2001	22.50	22.94	22.38	22.69
2189	NYSE	SON	Wed, Jan 24, 2001	22.56	22.88	22.50	22.56
2188	NYSE	SON	Tue, Jan 23, 2001	22.13	22.94	22.00	22.63
2187	NYSE	SON	Mon, Jan 22, 2001	21.88	22.38	21.75	22.06
2186	NYSE	SON	Fri, Jan 19, 2001	22.19	22.25	21.75	21.75
2185	NYSE	SON	Thu, Jan 18, 2001	22.31	22.63	22.00	22.31
2184	NYSE	SON	Wed, Jan 17, 2001	22.50	22.75	22.13	22.38
2183	NYSE	SON	Tue, Jan 16, 2001	22.00	22.56	21.75	22.50
2182	NYSE	SON	Fri, Jan 12, 2001	22.31	22.38	21.38	22.00
2181	NYSE	SON	Thu, Jan 11, 2001	21.31	22.38	21.31	22.38
2180	NYSE	SON	Wed, Jan 10, 2001	21.13	21.19	20.50	21.06
2179	NYSE	SON	Tue, Jan 9, 2001	22.25	22.44	21.13	21.44
2178	NYSE	SON	Mon, Jan 8, 2001	22.25	22.88	22.00	22.31
2177	NYSE	SON	Fri, Jan 5, 2001	22.25	22.75	22.19	22.38
2176	NYSE	SON	Thu, Jan 4, 2001	21.69	22.56	21.69	22.25
2175	NYSE	SON	Wed, Jan 3, 2001	21.50	22.00	21.00	21.81
2174	NYSE	SON	Tue, Jan 2, 2001	21.56	21.56	21.13	21.31
2173	NYSE	SON	Fri, Dec 29, 2000	22.69	23.38	21.50	21.63
2172	NYSE	SON	Thu, Dec 28, 2000	21.38	22.75	21.31	22.69
2171	NYSE	SON	Wed, Dec 27, 2000	20.81	21.13	20.75	21.13
2170	NYSE	SON	Tue, Dec 26, 2000	20.69	20.94	20.50	20.94
2169	NYSE	SON	Fri, Dec 22, 2000	19.81	20.81	19.75	20.63
2168	NYSE	SON	Thu, Dec 21, 2000	19.63	20.56	19.63	20.00
2167	NYSE	SON	Wed, Dec 20, 2000	19.00	20.69	19.00	19.81
2166	NYSE	SON	Tue, Dec 19, 2000	18.69	19.88	18.69	19.19
2165	NYSE	SON	Mon, Dec 18, 2000	18.50	18.94	18.50	18.94
2164	NYSE	SON	Fri, Dec 15, 2000	18.25	19.56	18.25	18.31
2163	NYSE	SON	Thu, Dec 14, 2000	19.13	19.25	18.81	18.88
2162	NYSE	SON	Wed, Dec 13, 2000	19.75	19.88	19.19	19.38
2161	NYSE	SON	Tue, Dec 12, 2000	20.13	20.44	19.63	19.69
2160	NYSE	SON	Mon, Dec 11, 2000	20.06	20.38	19.88	20.38
2159	NYSE	SON	Fri, Dec 8, 2000	18.88	20.94	18.88	20.06
2158	NYSE	SON	Thu, Dec 7, 2000	18.75	19.13	18.13	18.88
2157	NYSE	SON	Wed, Dec 6, 2000	18.81	19.50	18.63	18.63
2156	NYSE	SON	Tue, Dec 5, 2000	19.19	19.44	18.69	19.00
2155	NYSE	SON	Mon, Dec 4, 2000	17.69	19.25	17.69	18.94
2154	NYSE	SON	Fri, Dec 1, 2000	17.25	17.94	17.25	17.69
2153	NYSE	SON	Thu, Nov 30, 2000	17.31	17.69	17.13	17.25
2152	NYSE	SON	Wed, Nov 29, 2000	17.06	17.31	16.88	17.19
2151	NYSE	SON	Tue, Nov 28, 2000	17.31	17.38	16.94	17.06
2150	NYSE	SON	Mon, Nov 27, 2000	17.00	17.44	16.94	17.31
2149	NYSE	SON	Fri, Nov 24, 2000	17.13	17.13	16.94	17.00
2148	NYSE	SON	Wed, Nov 22, 2000	17.19	17.38	17.06	17.13
2147	NYSE	SON	Tue, Nov 21, 2000	17.50	17.50	17.13	17.44
2146	NYSE	SON	Mon, Nov 20, 2000	17.25	17.44	16.88	17.31
2145	NYSE	SON	Fri, Nov 17, 2000	17.50	17.81	16.88	17.25
2144	NYSE	SON	Thu, Nov 16, 2000	18.00	18.00	17.50	17.63
2143	NYSE	SON	Wed, Nov 15, 2000	17.69	18.44	17.69	18.13
2142	NYSE	SON	Tue, Nov 14, 2000	18.00	18.06	17.88	17.94
2141	NYSE	SON	Mon, Nov 13, 2000	17.56	18.06	17.56	18.00
2140	NYSE	SON	Fri, Nov 10, 2000	17.94	17.94	17.56	17.75
2139	NYSE	SON	Thu, Nov 9, 2000	18.31	18.38	17.56	17.94
2138	NYSE	SON	Wed, Nov 8, 2000	18.56	18.75	18.13	18.31
2137	NYSE	SON	Tue, Nov 7, 2000	18.38	18.75	18.31	18.56
2136	NYSE	SON	Mon, Nov 6, 2000	18.38	19.13	18.19	18.38
2135	NYSE	SON	Fri, Nov 3, 2000	18.75	18.75	18.00	18.25
2134	NYSE	SON	Thu, Nov 2, 2000	18.25	18.69	17.88	18.63
2133	NYSE	SON	Wed, Nov 1, 2000	19.06	19.44	17.75	18.13
2132	NYSE	SON	Tue, Oct 31, 2000	19.25	19.50	18.75	19.31
2131	NYSE	SON	Mon, Oct 30, 2000	18.19	19.25	18.19	19.00
2130	NYSE	SON	Fri, Oct 27, 2000	18.44	18.44	18.00	18.38
2129	NYSE	SON	Thu, Oct 26, 2000	17.31	18.69	17.31	18.50
2128	NYSE	SON	Wed, Oct 25, 2000	18.00	18.00	17.44	17.50
2127	NYSE	SON	Tue, Oct 24, 2000	17.19	18.06	17.19	18.00
2126	NYSE	SON	Mon, Oct 23, 2000	17.31	17.38	17.06	17.25
2125	NYSE	SON	Fri, Oct 20, 2000	17.75	17.75	17.44	17.50
2124	NYSE	SON	Thu, Oct 19, 2000	17.63	17.81	17.38	17.81
2123	NYSE	SON	Wed, Oct 18, 2000	17.25	17.88	17.25	17.50
2122	NYSE	SON	Tue, Oct 17, 2000	17.94	18.00	17.50	17.56
2121	NYSE	SON	Mon, Oct 16, 2000	17.94	18.25	17.63	18.00
2120	NYSE	SON	Fri, Oct 13, 2000	17.94	18.06	17.50	18.06
2119	NYSE	SON	Thu, Oct 12, 2000	18.44	18.44	17.75	17.88
2118	NYSE	SON	Wed, Oct 11, 2000	18.50	19.00	18.25	18.44
2117	NYSE	SON	Tue, Oct 10, 2000	18.63	18.94	18.13	18.56
2116	NYSE	SON	Mon, Oct 9, 2000	18.63	18.88	18.44	18.56
2115	NYSE	SON	Fri, Oct 6, 2000	18.31	18.69	18.19	18.38
2114	NYSE	SON	Thu, Oct 5, 2000	18.56	18.56	18.25	18.25
2113	NYSE	SON	Wed, Oct 4, 2000	17.88	18.88	17.81	18.63
2112	NYSE	SON	Tue, Oct 3, 2000	17.56	18.13	17.38	17.88
2111	NYSE	SON	Mon, Oct 2, 2000	18.19	18.19	17.50	17.50
2110	NYSE	SON	Fri, Sep 29, 2000	17.69	18.13	17.69	18.06
2109	NYSE	SON	Thu, Sep 28, 2000	17.25	17.81	17.25	17.69
2108	NYSE	SON	Wed, Sep 27, 2000	17.00	17.25	16.94	17.25
2107	NYSE	SON	Tue, Sep 26, 2000	16.94	17.19	16.81	17.06
2106	NYSE	SON	Mon, Sep 25, 2000	17.00	17.19	16.88	17.00
2105	NYSE	SON	Fri, Sep 22, 2000	16.81	17.06	16.81	16.94
2104	NYSE	SON	Thu, Sep 21, 2000	17.00	17.25	16.94	17.06
2103	NYSE	SON	Wed, Sep 20, 2000	16.94	17.31	16.94	17.00
2102	NYSE	SON	Tue, Sep 19, 2000	16.88	17.25	16.81	16.94
2101	NYSE	SON	Mon, Sep 18, 2000	17.00	17.06	16.56	16.88
2100	NYSE	SON	Fri, Sep 15, 2000	17.38	17.38	16.88	16.94
2099	NYSE	SON	Thu, Sep 14, 2000	19.88	19.94	17.25	17.88
2098	NYSE	SON	Wed, Sep 13, 2000	20.31	20.63	20.31	20.50
2097	NYSE	SON	Tue, Sep 12, 2000	20.06	20.31	20.06	20.31
2096	NYSE	SON	Mon, Sep 11, 2000	20.00	20.19	19.88	20.19
2095	NYSE	SON	Fri, Sep 8, 2000	20.19	20.25	20.00	20.06
2094	NYSE	SON	Thu, Sep 7, 2000	20.06	20.06	19.88	20.06
2093	NYSE	SON	Wed, Sep 6, 2000	19.69	20.69	19.69	20.06
2092	NYSE	SON	Tue, Sep 5, 2000	19.38	19.69	19.19	19.69
2091	NYSE	SON	Fri, Sep 1, 2000	19.38	19.50	19.13	19.19
2090	NYSE	SON	Thu, Aug 31, 2000	19.13	19.94	19.13	19.31
2089	NYSE	SON	Wed, Aug 30, 2000	19.50	20.00	19.19	19.38
2088	NYSE	SON	Tue, Aug 29, 2000	19.63	19.94	19.44	19.63
2087	NYSE	SON	Mon, Aug 28, 2000	19.88	19.88	19.50	19.56
2086	NYSE	SON	Fri, Aug 25, 2000	20.06	20.13	19.81	20.13
2085	NYSE	SON	Thu, Aug 24, 2000	19.56	20.06	19.56	20.06
2084	NYSE	SON	Wed, Aug 23, 2000	19.56	19.81	19.44	19.69
2083	NYSE	SON	Tue, Aug 22, 2000	19.81	19.94	19.50	19.56
2082	NYSE	SON	Mon, Aug 21, 2000	19.44	19.88	19.44	19.75
2081	NYSE	SON	Fri, Aug 18, 2000	19.38	19.63	19.25	19.50
2080	NYSE	SON	Thu, Aug 17, 2000	19.50	19.69	19.25	19.25
2079	NYSE	SON	Wed, Aug 16, 2000	19.44	19.56	19.38	19.38
2078	NYSE	SON	Tue, Aug 15, 2000	20.00	20.00	19.50	19.50
2077	NYSE	SON	Mon, Aug 14, 2000	20.50	20.56	19.94	19.94
2076	NYSE	SON	Fri, Aug 11, 2000	19.38	19.88	19.38	19.81
2075	NYSE	SON	Thu, Aug 10, 2000	19.88	19.88	19.19	19.44
2074	NYSE	SON	Wed, Aug 9, 2000	19.88	20.00	19.69	19.81
2073	NYSE	SON	Tue, Aug 8, 2000	19.50	20.00	19.31	19.69
2072	NYSE	SON	Mon, Aug 7, 2000	19.38	19.56	19.13	19.25
2071	NYSE	SON	Fri, Aug 4, 2000	19.56	19.81	19.06	19.44
2070	NYSE	SON	Thu, Aug 3, 2000	19.31	19.44	18.50	19.38
2069	NYSE	SON	Wed, Aug 2, 2000	19.13	19.25	18.50	19.06
2068	NYSE	SON	Tue, Aug 1, 2000	18.94	19.38	18.81	19.00
2067	NYSE	SON	Mon, Jul 31, 2000	19.44	19.69	18.81	18.81
2066	NYSE	SON	Fri, Jul 28, 2000	19.13	19.38	19.13	19.38
2065	NYSE	SON	Thu, Jul 27, 2000	19.00	19.50	18.94	19.19
2064	NYSE	SON	Wed, Jul 26, 2000	19.13	19.38	18.69	19.06
2063	NYSE	SON	Tue, Jul 25, 2000	19.31	19.44	18.25	19.13
2062	NYSE	SON	Mon, Jul 24, 2000	19.81	19.81	19.38	19.44
2061	NYSE	SON	Fri, Jul 21, 2000	20.00	20.13	19.69	19.75
2060	NYSE	SON	Thu, Jul 20, 2000	20.13	20.38	19.75	20.00
2059	NYSE	SON	Wed, Jul 19, 2000	21.06	21.38	20.50	20.56
2058	NYSE	SON	Tue, Jul 18, 2000	21.63	21.63	21.00	21.06
2057	NYSE	SON	Mon, Jul 17, 2000	21.81	21.94	20.69	21.63
2056	NYSE	SON	Fri, Jul 14, 2000	21.94	22.00	21.81	21.81
2055	NYSE	SON	Thu, Jul 13, 2000	21.75	22.00	21.69	21.81
2054	NYSE	SON	Wed, Jul 12, 2000	21.69	21.88	21.44	21.69
2053	NYSE	SON	Tue, Jul 11, 2000	21.06	21.69	20.81	21.50
2052	NYSE	SON	Mon, Jul 10, 2000	20.56	21.00	20.44	20.88
2051	NYSE	SON	Fri, Jul 7, 2000	20.75	21.13	20.31	20.44
2050	NYSE	SON	Thu, Jul 6, 2000	20.81	20.94	20.31	20.75
2049	NYSE	SON	Wed, Jul 5, 2000	20.81	21.44	20.75	20.81
2048	NYSE	SON	Mon, Jul 3, 2000	20.56	20.88	20.25	20.88
2047	NYSE	SON	Fri, Jun 30, 2000	21.44	21.44	19.63	20.58
2046	NYSE	SON	Thu, Jun 29, 2000	21.38	21.63	20.63	21.19
2045	NYSE	SON	Wed, Jun 28, 2000	21.38	21.38	21.25	21.31
2044	NYSE	SON	Tue, Jun 27, 2000	21.19	21.69	20.75	21.31
2043	NYSE	SON	Mon, Jun 26, 2000	21.06	21.56	21.00	21.06
2042	NYSE	SON	Fri, Jun 23, 2000	21.56	21.56	21.00	21.06
2041	NYSE	SON	Thu, Jun 22, 2000	21.50	21.94	21.19	21.44
2040	NYSE	SON	Wed, Jun 21, 2000	21.75	22.25	21.25	21.50
2039	NYSE	SON	Tue, Jun 20, 2000	22.31	22.38	22.00	22.00
2038	NYSE	SON	Mon, Jun 19, 2000	22.69	22.88	22.31	22.38
2037	NYSE	SON	Fri, Jun 16, 2000	22.69	22.88	22.56	22.63
2036	NYSE	SON	Thu, Jun 15, 2000	22.81	22.94	22.63	22.81
2035	NYSE	SON	Wed, Jun 14, 2000	22.13	22.94	22.13	22.44
2034	NYSE	SON	Tue, Jun 13, 2000	22.00	22.25	21.88	22.19
2033	NYSE	SON	Mon, Jun 12, 2000	22.00	22.06	22.00	22.06
2032	NYSE	SON	Fri, Jun 9, 2000	22.25	22.25	21.81	22.06
2031	NYSE	SON	Thu, Jun 8, 2000	22.50	22.50	21.56	22.19
2030	NYSE	SON	Wed, Jun 7, 2000	22.50	22.75	22.38	22.50
2029	NYSE	SON	Tue, Jun 6, 2000	22.50	22.63	22.38	22.50
2028	NYSE	SON	Mon, Jun 5, 2000	22.63	22.75	22.44	22.44
2027	NYSE	SON	Fri, Jun 2, 2000	22.38	22.75	22.38	22.63
2026	NYSE	SON	Thu, Jun 1, 2000	22.06	22.38	21.94	22.31
2025	NYSE	SON	Wed, May 31, 2000	21.50	22.13	21.44	22.06
2024	NYSE	SON	Tue, May 30, 2000	20.88	21.50	20.88	21.50
2023	NYSE	SON	Fri, May 26, 2000	21.38	21.38	20.38	20.75
2022	NYSE	SON	Thu, May 25, 2000	21.44	21.50	20.94	21.25
2021	NYSE	SON	Wed, May 24, 2000	21.44	21.69	21.31	21.44
2020	NYSE	SON	Tue, May 23, 2000	21.94	21.94	21.38	21.38
2019	NYSE	SON	Mon, May 22, 2000	21.69	22.31	21.69	21.94
2018	NYSE	SON	Fri, May 19, 2000	21.75	22.00	21.56	21.56
2017	NYSE	SON	Thu, May 18, 2000	21.75	22.06	21.75	21.88
2016	NYSE	SON	Wed, May 17, 2000	22.50	22.50	21.75	22.00
2015	NYSE	SON	Tue, May 16, 2000	22.69	22.94	22.50	22.75
2014	NYSE	SON	Mon, May 15, 2000	22.19	22.94	22.19	22.75
2013	NYSE	SON	Fri, May 12, 2000	22.44	22.44	22.06	22.19
2012	NYSE	SON	Thu, May 11, 2000	22.00	22.44	22.00	22.31
2011	NYSE	SON	Wed, May 10, 2000	22.00	22.13	21.88	22.00
2010	NYSE	SON	Tue, May 9, 2000	21.75	22.00	21.63	22.00
2009	NYSE	SON	Mon, May 8, 2000	21.69	21.94	21.63	21.81
2008	NYSE	SON	Fri, May 5, 2000	21.38	21.69	21.31	21.69
2007	NYSE	SON	Thu, May 4, 2000	21.38	21.81	21.19	21.38
2006	NYSE	SON	Wed, May 3, 2000	21.25	21.44	21.19	21.25
2005	NYSE	SON	Tue, May 2, 2000	21.00	21.50	21.00	21.25
2004	NYSE	SON	Mon, May 1, 2000	20.88	21.13	20.75	20.94
2003	NYSE	SON	Fri, Apr 28, 2000	20.44	20.88	20.44	20.88
2002	NYSE	SON	Thu, Apr 27, 2000	20.19	20.63	20.19	20.44
2001	NYSE	SON	Wed, Apr 26, 2000	20.19	20.63	20.19	20.31
2000	NYSE	SON	Tue, Apr 25, 2000	19.75	20.50	19.75	20.19
1999	NYSE	SON	Mon, Apr 24, 2000	20.25	20.31	19.63	19.75
1998	NYSE	SON	Thu, Apr 20, 2000	20.75	20.75	20.25	20.31
1997	NYSE	SON	Wed, Apr 19, 2000	20.38	21.88	20.38	20.75
1996	NYSE	SON	Tue, Apr 18, 2000	20.88	21.13	20.31	20.31
1995	NYSE	SON	Mon, Apr 17, 2000	20.56	20.75	20.13	20.75
1994	NYSE	SON	Fri, Apr 14, 2000	21.31	21.50	20.06	20.31
1993	NYSE	SON	Thu, Apr 13, 2000	22.25	22.44	21.13	21.38
1992	NYSE	SON	Wed, Apr 12, 2000	22.00	22.38	21.75	22.31
1991	NYSE	SON	Tue, Apr 11, 2000	21.31	21.81	21.19	21.63
1990	NYSE	SON	Mon, Apr 10, 2000	21.00	21.44	20.56	21.13
1989	NYSE	SON	Fri, Apr 7, 2000	21.69	21.75	21.00	21.38
1988	NYSE	SON	Thu, Apr 6, 2000	21.25	21.88	21.25	21.56
1987	NYSE	SON	Wed, Apr 5, 2000	22.63	23.13	21.25	21.25
1986	NYSE	SON	Tue, Apr 4, 2000	22.75	23.50	22.13	22.88
1985	NYSE	SON	Mon, Apr 3, 2000	23.38	23.38	22.75	22.75
1984	NYSE	SON	Fri, Mar 31, 2000	20.88	23.50	20.88	23.00
1983	NYSE	SON	Thu, Mar 30, 2000	20.25	22.13	20.25	20.88
1982	NYSE	SON	Wed, Mar 29, 2000	18.81	19.56	18.81	19.44
1981	NYSE	SON	Tue, Mar 28, 2000	18.94	19.13	18.63	18.69
1980	NYSE	SON	Mon, Mar 27, 2000	18.88	19.75	18.50	18.88
1979	NYSE	SON	Fri, Mar 24, 2000	19.50	19.75	18.94	19.00
1978	NYSE	SON	Thu, Mar 23, 2000	19.13	20.25	19.00	19.50
1977	NYSE	SON	Wed, Mar 22, 2000	19.50	19.56	18.75	18.88
1976	NYSE	SON	Tue, Mar 21, 2000	19.69	19.69	19.06	19.50
1975	NYSE	SON	Mon, Mar 20, 2000	20.13	20.38	19.25	19.69
1974	NYSE	SON	Fri, Mar 17, 2000	20.00	20.13	19.69	20.00
1973	NYSE	SON	Thu, Mar 16, 2000	19.00	21.00	18.88	20.31
1972	NYSE	SON	Wed, Mar 15, 2000	17.81	19.00	17.75	18.75
1971	NYSE	SON	Tue, Mar 14, 2000	18.13	18.25	17.63	17.81
1970	NYSE	SON	Mon, Mar 13, 2000	18.13	18.25	17.75	18.13
1969	NYSE	SON	Fri, Mar 10, 2000	18.63	18.69	17.88	18.31
1968	NYSE	SON	Thu, Mar 9, 2000	18.00	18.31	17.94	18.25
1967	NYSE	SON	Wed, Mar 8, 2000	17.63	18.50	17.50	18.00
1966	NYSE	SON	Tue, Mar 7, 2000	18.31	18.31	17.81	17.88
1965	NYSE	SON	Mon, Mar 6, 2000	18.94	18.94	17.94	18.06
1964	NYSE	SON	Fri, Mar 3, 2000	17.63	19.19	17.63	19.00
1963	NYSE	SON	Thu, Mar 2, 2000	17.88	18.00	17.63	17.75
1962	NYSE	SON	Wed, Mar 1, 2000	18.06	18.25	17.69	17.88
1961	NYSE	SON	Tue, Feb 29, 2000	18.44	18.50	18.00	18.44
1960	NYSE	SON	Mon, Feb 28, 2000	18.56	18.75	18.31	18.50
1959	NYSE	SON	Fri, Feb 25, 2000	18.69	18.81	18.19	18.63
1958	NYSE	SON	Thu, Feb 24, 2000	18.88	18.94	18.06	18.44
1957	NYSE	SON	Wed, Feb 23, 2000	19.63	19.63	19.00	19.25
1956	NYSE	SON	Tue, Feb 22, 2000	18.75	19.75	18.75	19.56
1955	NYSE	SON	Fri, Feb 18, 2000	19.69	19.69	18.50	18.88
1954	NYSE	SON	Thu, Feb 17, 2000	19.81	20.06	19.31	19.75
1953	NYSE	SON	Wed, Feb 16, 2000	20.50	20.56	19.56	19.75
1952	NYSE	SON	Tue, Feb 15, 2000	20.56	21.13	20.38	20.63
1951	NYSE	SON	Mon, Feb 14, 2000	20.63	20.75	20.38	20.56
1950	NYSE	SON	Fri, Feb 11, 2000	20.63	21.19	20.50	20.56
1949	NYSE	SON	Thu, Feb 10, 2000	20.44	20.75	20.38	20.75
1948	NYSE	SON	Wed, Feb 9, 2000	20.56	20.75	20.44	20.44
1947	NYSE	SON	Tue, Feb 8, 2000	20.06	20.88	20.06	20.63
1946	NYSE	SON	Mon, Feb 7, 2000	20.44	20.44	20.00	20.00
1945	NYSE	SON	Fri, Feb 4, 2000	20.13	20.25	19.75	20.06
1944	NYSE	SON	Thu, Feb 3, 2000	19.81	20.13	19.75	20.00
1943	NYSE	SON	Wed, Feb 2, 2000	20.56	20.56	19.50	19.69
1942	NYSE	SON	Tue, Feb 1, 2000	20.00	20.75	19.75	20.50
1941	NYSE	SON	Mon, Jan 31, 2000	20.13	20.19	19.38	20.00
1940	NYSE	SON	Fri, Jan 28, 2000	20.56	20.75	19.63	20.06
1939	NYSE	SON	Thu, Jan 27, 2000	21.00	21.00	20.31	20.31
1938	NYSE	SON	Wed, Jan 26, 2000	20.25	21.19	20.25	20.63
1937	NYSE	SON	Tue, Jan 25, 2000	20.13	20.38	19.94	20.00
1936	NYSE	SON	Mon, Jan 24, 2000	20.94	21.00	19.88	20.00
1935	NYSE	SON	Fri, Jan 21, 2000	21.25	21.25	20.63	20.88
1934	NYSE	SON	Thu, Jan 20, 2000	20.75	21.19	20.75	21.00
1933	NYSE	SON	Wed, Jan 19, 2000	20.75	20.75	20.44	20.75
1932	NYSE	SON	Tue, Jan 18, 2000	21.19	21.19	20.50	20.75
1931	NYSE	SON	Fri, Jan 14, 2000	22.19	22.19	20.63	21.00
1930	NYSE	SON	Thu, Jan 13, 2000	22.06	22.44	21.31	22.06
1929	NYSE	SON	Wed, Jan 12, 2000	22.13	22.50	21.63	22.00
1928	NYSE	SON	Tue, Jan 11, 2000	22.81	22.81	21.94	22.00
1927	NYSE	SON	Mon, Jan 10, 2000	22.63	22.75	22.25	22.56
1926	NYSE	SON	Fri, Jan 7, 2000	22.69	22.75	22.31	22.75
1925	NYSE	SON	Thu, Jan 6, 2000	22.06	22.63	22.00	22.44
1924	NYSE	SON	Wed, Jan 5, 2000	21.13	22.13	21.13	22.00
1923	NYSE	SON	Tue, Jan 4, 2000	21.88	21.88	20.63	21.13
1922	NYSE	SON	Mon, Jan 3, 2000	22.63	22.88	21.44	21.88
1921	NYSE	SON	Fri, Dec 31, 1999	22.81	23.13	22.63	22.75
1920	NYSE	SON	Thu, Dec 30, 1999	23.31	23.31	22.50	22.81
1919	NYSE	SON	Wed, Dec 29, 1999	22.38	23.38	22.00	23.19
1918	NYSE	SON	Tue, Dec 28, 1999	21.38	22.56	21.31	22.25
1917	NYSE	SON	Mon, Dec 27, 1999	21.44	21.63	20.88	21.63
1916	NYSE	SON	Thu, Dec 23, 1999	21.06	21.50	20.88	21.44
1915	NYSE	SON	Wed, Dec 22, 1999	21.25	21.31	20.69	21.06
1914	NYSE	SON	Tue, Dec 21, 1999	21.38	21.63	21.00	21.25
1913	NYSE	SON	Mon, Dec 20, 1999	21.63	21.69	20.69	21.38
1912	NYSE	SON	Fri, Dec 17, 1999	22.13	22.56	21.44	21.50
1911	NYSE	SON	Thu, Dec 16, 1999	22.13	22.19	21.56	22.00
1910	NYSE	SON	Wed, Dec 15, 1999	21.69	22.00	21.50	22.00
1909	NYSE	SON	Tue, Dec 14, 1999	21.44	22.19	21.38	21.63
1908	NYSE	SON	Mon, Dec 13, 1999	21.63	22.31	21.06	21.50
1907	NYSE	SON	Fri, Dec 10, 1999	22.19	22.19	21.63	21.63
1906	NYSE	SON	Thu, Dec 9, 1999	22.00	22.63	22.00	22.19
1905	NYSE	SON	Wed, Dec 8, 1999	21.25	22.38	21.25	22.00
1904	NYSE	SON	Tue, Dec 7, 1999	21.75	21.94	20.81	21.25
1903	NYSE	SON	Mon, Dec 6, 1999	22.50	22.50	22.00	22.44
1902	NYSE	SON	Fri, Dec 3, 1999	23.13	23.13	22.50	22.75
1901	NYSE	SON	Thu, Dec 2, 1999	23.00	23.13	22.88	23.06
1900	NYSE	SON	Wed, Dec 1, 1999	23.00	23.31	22.88	23.06
1899	NYSE	SON	Tue, Nov 30, 1999	23.06	23.81	22.94	23.00
1898	NYSE	SON	Mon, Nov 29, 1999	23.13	23.13	22.88	22.94
1897	NYSE	SON	Fri, Nov 26, 1999	23.50	23.56	23.00	23.06
1896	NYSE	SON	Wed, Nov 24, 1999	23.44	23.75	23.38	23.56
1895	NYSE	SON	Tue, Nov 23, 1999	23.25	23.50	22.75	23.44
1894	NYSE	SON	Mon, Nov 22, 1999	23.50	23.50	22.88	23.00
1893	NYSE	SON	Fri, Nov 19, 1999	24.94	24.94	23.38	24.25
1892	NYSE	SON	Thu, Nov 18, 1999	24.75	25.00	24.69	25.00
1891	NYSE	SON	Wed, Nov 17, 1999	24.75	25.13	24.75	24.88
1890	NYSE	SON	Tue, Nov 16, 1999	25.13	25.38	24.88	25.25
1889	NYSE	SON	Mon, Nov 15, 1999	24.63	25.13	24.63	25.13
1888	NYSE	SON	Fri, Nov 12, 1999	24.50	24.88	24.31	24.75
1887	NYSE	SON	Thu, Nov 11, 1999	24.00	24.50	23.88	24.50
1886	NYSE	SON	Wed, Nov 10, 1999	24.31	24.38	24.00	24.13
1885	NYSE	SON	Tue, Nov 9, 1999	24.50	24.63	24.19	24.38
1884	NYSE	SON	Mon, Nov 8, 1999	24.75	25.00	24.25	24.44
1883	NYSE	SON	Fri, Nov 5, 1999	24.38	24.94	24.19	24.88
1882	NYSE	SON	Thu, Nov 4, 1999	24.38	24.56	23.94	24.13
1881	NYSE	SON	Wed, Nov 3, 1999	24.00	24.13	23.81	24.13
1880	NYSE	SON	Tue, Nov 2, 1999	23.94	24.50	23.50	23.94
1879	NYSE	SON	Mon, Nov 1, 1999	24.25	24.25	23.38	23.94
1878	NYSE	SON	Fri, Oct 29, 1999	23.88	24.44	23.75	24.00
1877	NYSE	SON	Thu, Oct 28, 1999	23.56	23.75	23.50	23.75
1876	NYSE	SON	Wed, Oct 27, 1999	23.38	23.88	23.31	23.81
1875	NYSE	SON	Tue, Oct 26, 1999	24.31	24.31	23.38	23.50
1874	NYSE	SON	Mon, Oct 25, 1999	23.31	24.44	23.19	24.44
1873	NYSE	SON	Fri, Oct 22, 1999	23.31	23.69	23.00	23.25
1872	NYSE	SON	Thu, Oct 21, 1999	22.63	23.50	22.44	23.19
1871	NYSE	SON	Wed, Oct 20, 1999	22.00	22.75	21.50	22.50
1870	NYSE	SON	Tue, Oct 19, 1999	22.50	22.56	21.75	21.94
1869	NYSE	SON	Mon, Oct 18, 1999	22.50	22.81	22.31	22.38
1868	NYSE	SON	Fri, Oct 15, 1999	22.88	22.88	22.38	22.38
1867	NYSE	SON	Thu, Oct 14, 1999	23.00	23.06	22.50	22.75
1866	NYSE	SON	Wed, Oct 13, 1999	23.63	23.63	22.75	22.94
1865	NYSE	SON	Tue, Oct 12, 1999	23.38	24.00	23.19	23.88
1864	NYSE	SON	Mon, Oct 11, 1999	23.63	23.63	23.06	23.25
1863	NYSE	SON	Fri, Oct 8, 1999	23.69	23.81	23.50	23.50
1862	NYSE	SON	Thu, Oct 7, 1999	23.50	23.88	23.38	23.56
1861	NYSE	SON	Wed, Oct 6, 1999	23.81	24.00	23.56	23.56
1860	NYSE	SON	Tue, Oct 5, 1999	22.50	23.88	22.31	23.56
1859	NYSE	SON	Mon, Oct 4, 1999	22.56	22.94	22.38	22.44
1858	NYSE	SON	Fri, Oct 1, 1999	22.75	23.00	22.50	22.56
1857	NYSE	SON	Thu, Sep 30, 1999	22.88	23.19	22.38	22.81
1856	NYSE	SON	Wed, Sep 29, 1999	22.56	23.25	22.50	22.88
1855	NYSE	SON	Tue, Sep 28, 1999	22.38	22.63	22.38	22.44
1854	NYSE	SON	Mon, Sep 27, 1999	22.31	23.13	22.31	22.38
1853	NYSE	SON	Fri, Sep 24, 1999	22.25	22.50	22.19	22.31
1852	NYSE	SON	Thu, Sep 23, 1999	22.81	22.81	22.06	22.31
1851	NYSE	SON	Wed, Sep 22, 1999	23.31	23.50	22.75	22.81
1850	NYSE	SON	Tue, Sep 21, 1999	24.00	24.00	23.00	23.06
1849	NYSE	SON	Mon, Sep 20, 1999	24.13	24.25	23.88	23.88
1848	NYSE	SON	Fri, Sep 17, 1999	24.38	24.44	23.75	23.88
1847	NYSE	SON	Thu, Sep 16, 1999	25.13	25.13	24.38	24.38
1846	NYSE	SON	Wed, Sep 15, 1999	24.63	25.13	24.63	25.06
1845	NYSE	SON	Tue, Sep 14, 1999	24.94	24.94	24.00	24.38
1844	NYSE	SON	Mon, Sep 13, 1999	25.31	25.50	24.75	24.88
1843	NYSE	SON	Fri, Sep 10, 1999	25.19	25.50	25.19	25.38
1842	NYSE	SON	Thu, Sep 9, 1999	24.63	25.19	24.56	25.13
1841	NYSE	SON	Wed, Sep 8, 1999	24.63	25.00	24.50	24.50
1840	NYSE	SON	Tue, Sep 7, 1999	24.94	25.00	24.56	24.69
1839	NYSE	SON	Fri, Sep 3, 1999	25.06	25.56	25.00	25.00
1838	NYSE	SON	Thu, Sep 2, 1999	25.00	25.13	24.56	25.00
1837	NYSE	SON	Wed, Sep 1, 1999	24.00	25.38	24.00	25.00
1836	NYSE	SON	Tue, Aug 31, 1999	25.06	25.13	23.75	23.75
1835	NYSE	SON	Mon, Aug 30, 1999	24.88	24.94	24.38	24.94
1834	NYSE	SON	Fri, Aug 27, 1999	25.63	25.63	24.75	24.75
1833	NYSE	SON	Thu, Aug 26, 1999	25.31	25.44	24.75	25.38
1832	NYSE	SON	Wed, Aug 25, 1999	26.75	26.75	25.13	25.19
1831	NYSE	SON	Tue, Aug 24, 1999	27.13	27.13	26.63	26.69
1830	NYSE	SON	Mon, Aug 23, 1999	26.31	27.25	26.25	27.13
1829	NYSE	SON	Fri, Aug 20, 1999	26.06	26.25	25.50	26.19
1828	NYSE	SON	Thu, Aug 19, 1999	26.38	26.38	25.63	26.13
1827	NYSE	SON	Wed, Aug 18, 1999	26.63	26.63	25.31	26.38
1826	NYSE	SON	Tue, Aug 17, 1999	27.13	27.31	27.00	27.00
1825	NYSE	SON	Mon, Aug 16, 1999	26.94	27.06	26.75	27.06
1824	NYSE	SON	Fri, Aug 13, 1999	27.25	27.25	26.75	26.94
1823	NYSE	SON	Thu, Aug 12, 1999	27.00	27.25	26.88	27.25
1822	NYSE	SON	Wed, Aug 11, 1999	26.06	26.94	26.00	26.88
1821	NYSE	SON	Tue, Aug 10, 1999	25.81	26.13	25.75	25.94
1820	NYSE	SON	Mon, Aug 9, 1999	26.31	26.38	26.00	26.00
1819	NYSE	SON	Fri, Aug 6, 1999	26.44	26.44	26.00	26.19
1818	NYSE	SON	Thu, Aug 5, 1999	26.94	26.94	26.50	26.50
1817	NYSE	SON	Wed, Aug 4, 1999	26.56	27.31	26.50	26.81
1816	NYSE	SON	Tue, Aug 3, 1999	26.75	26.88	26.19	26.44
1815	NYSE	SON	Mon, Aug 2, 1999	26.94	27.50	26.75	26.75
1814	NYSE	SON	Fri, Jul 30, 1999	26.88	27.44	26.63	26.81
1813	NYSE	SON	Thu, Jul 29, 1999	27.56	27.56	26.50	26.69
1812	NYSE	SON	Wed, Jul 28, 1999	27.31	27.94	27.31	27.63
1811	NYSE	SON	Tue, Jul 27, 1999	27.81	28.19	27.25	27.56
1810	NYSE	SON	Mon, Jul 26, 1999	28.13	28.13	27.56	27.69
1809	NYSE	SON	Fri, Jul 23, 1999	27.81	28.19	27.50	28.13
1808	NYSE	SON	Thu, Jul 22, 1999	27.75	27.75	27.38	27.56
1807	NYSE	SON	Wed, Jul 21, 1999	28.00	28.13	27.00	28.00
1806	NYSE	SON	Tue, Jul 20, 1999	28.75	29.00	28.00	28.00
1805	NYSE	SON	Mon, Jul 19, 1999	28.94	29.00	28.63	28.75
1804	NYSE	SON	Fri, Jul 16, 1999	28.44	28.94	28.38	28.94
1803	NYSE	SON	Thu, Jul 15, 1999	28.00	28.50	28.00	28.50
1802	NYSE	SON	Wed, Jul 14, 1999	27.88	28.13	27.81	28.06
1801	NYSE	SON	Tue, Jul 13, 1999	28.50	28.50	27.50	27.50
1800	NYSE	SON	Mon, Jul 12, 1999	28.63	29.31	28.44	28.50
1799	NYSE	SON	Fri, Jul 9, 1999	28.44	28.50	28.00	28.38
1798	NYSE	SON	Thu, Jul 8, 1999	28.50	28.50	28.00	28.38
1797	NYSE	SON	Wed, Jul 7, 1999	28.19	28.69	28.13	28.44
1796	NYSE	SON	Tue, Jul 6, 1999	28.25	28.56	27.94	28.13
1795	NYSE	SON	Fri, Jul 2, 1999	28.06	28.44	28.00	28.38
1794	NYSE	SON	Thu, Jul 1, 1999	29.88	29.94	28.00	28.00
1793	NYSE	SON	Wed, Jun 30, 1999	28.50	30.50	28.38	29.94
1792	NYSE	SON	Tue, Jun 29, 1999	26.94	28.50	26.88	28.50
1791	NYSE	SON	Mon, Jun 28, 1999	27.13	27.50	26.50	26.69
1790	NYSE	SON	Fri, Jun 25, 1999	27.00	28.38	26.88	27.13
1789	NYSE	SON	Thu, Jun 24, 1999	26.88	26.94	25.88	26.06
1788	NYSE	SON	Wed, Jun 23, 1999	25.13	26.88	25.00	26.88
1787	NYSE	SON	Tue, Jun 22, 1999	26.06	26.13	25.13	25.25
1786	NYSE	SON	Mon, Jun 21, 1999	27.06	27.06	26.00	26.00
1785	NYSE	SON	Fri, Jun 18, 1999	27.19	27.19	27.00	27.06
1784	NYSE	SON	Thu, Jun 17, 1999	27.63	27.69	26.50	27.19
1783	NYSE	SON	Wed, Jun 16, 1999	27.69	27.88	27.44	27.50
1782	NYSE	SON	Tue, Jun 15, 1999	27.50	27.81	27.44	27.56
1781	NYSE	SON	Mon, Jun 14, 1999	27.00	27.38	27.00	27.31
1780	NYSE	SON	Fri, Jun 11, 1999	27.13	27.31	26.50	26.88
1779	NYSE	SON	Thu, Jun 10, 1999	26.38	27.19	26.25	27.19
1778	NYSE	SON	Wed, Jun 9, 1999	25.56	26.06	25.56	26.06
1777	NYSE	SON	Tue, Jun 8, 1999	26.50	26.56	25.31	25.31
1776	NYSE	SON	Mon, Jun 7, 1999	26.75	26.75	26.25	26.25
1775	NYSE	SON	Fri, Jun 4, 1999	27.00	27.06	26.63	26.63
1774	NYSE	SON	Thu, Jun 3, 1999	26.63	27.13	26.63	27.00
1773	NYSE	SON	Wed, Jun 2, 1999	26.75	27.13	26.38	26.38
1772	NYSE	SON	Tue, Jun 1, 1999	25.25	26.44	25.25	26.25
1771	NYSE	SON	Fri, May 28, 1999	25.94	26.06	25.00	25.00
1770	NYSE	SON	Thu, May 27, 1999	27.13	27.25	25.88	26.00
1769	NYSE	SON	Wed, May 26, 1999	27.69	27.75	26.50	27.13
1768	NYSE	SON	Tue, May 25, 1999	28.13	28.75	27.63	27.69
1767	NYSE	SON	Mon, May 24, 1999	27.81	28.25	27.81	28.06
1766	NYSE	SON	Fri, May 21, 1999	27.56	27.94	27.25	27.69
1765	NYSE	SON	Thu, May 20, 1999	27.63	27.75	27.38	27.56
1764	NYSE	SON	Wed, May 19, 1999	27.56	27.69	27.38	27.50
1763	NYSE	SON	Tue, May 18, 1999	27.31	27.75	27.00	27.75
1762	NYSE	SON	Mon, May 17, 1999	27.63	27.81	27.19	27.31
1761	NYSE	SON	Fri, May 14, 1999	28.19	28.19	27.63	27.63
1760	NYSE	SON	Thu, May 13, 1999	28.00	28.06	27.75	27.94
1759	NYSE	SON	Wed, May 12, 1999	27.63	28.19	27.56	27.75
1758	NYSE	SON	Tue, May 11, 1999	27.44	27.94	27.44	27.50
1757	NYSE	SON	Mon, May 10, 1999	27.63	27.69	27.38	27.44
1756	NYSE	SON	Fri, May 7, 1999	27.44	27.75	27.25	27.63
1755	NYSE	SON	Thu, May 6, 1999	27.63	27.69	27.25	27.31
1754	NYSE	SON	Wed, May 5, 1999	26.88	27.50	26.81	27.50
1753	NYSE	SON	Tue, May 4, 1999	26.88	27.13	26.38	27.00
1752	NYSE	SON	Mon, May 3, 1999	25.88	27.00	25.81	27.00
1751	NYSE	SON	Fri, Apr 30, 1999	26.00	26.63	25.81	25.81
1750	NYSE	SON	Thu, Apr 29, 1999	26.50	26.63	25.75	25.88
1749	NYSE	SON	Wed, Apr 28, 1999	25.50	27.00	25.38	26.75
1748	NYSE	SON	Tue, Apr 27, 1999	25.19	25.31	24.50	25.25
1747	NYSE	SON	Mon, Apr 26, 1999	25.94	26.06	24.75	24.81
1746	NYSE	SON	Fri, Apr 23, 1999	25.13	25.69	25.06	25.69
1745	NYSE	SON	Thu, Apr 22, 1999	25.88	25.88	24.69	24.94
1744	NYSE	SON	Wed, Apr 21, 1999	26.75	26.94	25.56	25.75
1743	NYSE	SON	Tue, Apr 20, 1999	28.13	28.13	26.13	26.50
1742	NYSE	SON	Mon, Apr 19, 1999	27.75	29.63	27.75	28.00
1741	NYSE	SON	Fri, Apr 16, 1999	27.19	27.75	26.81	27.75
1740	NYSE	SON	Thu, Apr 15, 1999	26.25	28.00	26.25	27.50
1739	NYSE	SON	Wed, Apr 14, 1999	24.25	25.75	24.25	25.50
1738	NYSE	SON	Tue, Apr 13, 1999	24.25	24.44	24.25	24.25
1737	NYSE	SON	Mon, Apr 12, 1999	24.38	24.44	23.81	24.25
1736	NYSE	SON	Fri, Apr 9, 1999	24.56	24.69	24.38	24.38
1735	NYSE	SON	Thu, Apr 8, 1999	24.06	24.63	24.00	24.63
1734	NYSE	SON	Wed, Apr 7, 1999	23.88	24.13	23.88	24.06
1733	NYSE	SON	Tue, Apr 6, 1999	23.63	23.88	23.31	23.88
1732	NYSE	SON	Mon, Apr 5, 1999	22.88	23.63	22.75	23.63
1731	NYSE	SON	Thu, Apr 1, 1999	22.75	22.94	22.50	22.88
1730	NYSE	SON	Wed, Mar 31, 1999	23.50	23.63	22.88	23.00
1729	NYSE	SON	Tue, Mar 30, 1999	23.69	23.81	23.50	23.50
1728	NYSE	SON	Mon, Mar 29, 1999	22.94	23.88	22.94	23.69
1727	NYSE	SON	Fri, Mar 26, 1999	22.88	23.44	22.69	22.69
1726	NYSE	SON	Thu, Mar 25, 1999	24.44	24.50	22.88	23.00
1725	NYSE	SON	Wed, Mar 24, 1999	24.31	24.38	24.13	24.38
1724	NYSE	SON	Tue, Mar 23, 1999	24.38	24.75	24.00	24.19
1723	NYSE	SON	Mon, Mar 22, 1999	24.25	24.63	24.13	24.44
1722	NYSE	SON	Fri, Mar 19, 1999	24.50	24.63	23.50	24.25
1721	NYSE	SON	Thu, Mar 18, 1999	25.31	25.38	24.75	25.13
1720	NYSE	SON	Wed, Mar 17, 1999	25.69	25.69	25.06	25.56
1719	NYSE	SON	Tue, Mar 16, 1999	25.44	25.88	25.44	25.63
1718	NYSE	SON	Mon, Mar 15, 1999	24.50	26.00	24.50	25.44
1717	NYSE	SON	Fri, Mar 12, 1999	25.19	25.38	24.38	24.50
1716	NYSE	SON	Thu, Mar 11, 1999	26.19	26.25	25.25	25.25
1715	NYSE	SON	Wed, Mar 10, 1999	25.00	26.19	25.00	26.19
1714	NYSE	SON	Tue, Mar 9, 1999	23.75	24.69	23.75	24.50
1713	NYSE	SON	Mon, Mar 8, 1999	24.25	24.38	23.63	23.63
1712	NYSE	SON	Fri, Mar 5, 1999	24.19	24.19	24.06	24.19
1711	NYSE	SON	Thu, Mar 4, 1999	24.19	24.38	24.00	24.06
1710	NYSE	SON	Wed, Mar 3, 1999	25.38	25.56	24.00	24.06
1709	NYSE	SON	Tue, Mar 2, 1999	24.44	25.63	24.44	25.38
1708	NYSE	SON	Mon, Mar 1, 1999	24.50	24.69	24.31	24.44
1707	NYSE	SON	Fri, Feb 26, 1999	24.75	25.00	24.50	24.50
1706	NYSE	SON	Thu, Feb 25, 1999	24.69	24.88	24.31	24.75
1705	NYSE	SON	Wed, Feb 24, 1999	24.25	24.88	24.19	24.69
1704	NYSE	SON	Tue, Feb 23, 1999	25.19	25.31	23.88	24.25
1703	NYSE	SON	Mon, Feb 22, 1999	25.19	25.56	25.19	25.31
1702	NYSE	SON	Fri, Feb 19, 1999	25.38	25.38	25.06	25.19
1701	NYSE	SON	Thu, Feb 18, 1999	24.25	25.63	24.25	25.38
1700	NYSE	SON	Wed, Feb 17, 1999	25.56	25.63	24.00	24.00
1699	NYSE	SON	Tue, Feb 16, 1999	25.81	26.19	25.75	25.75
1698	NYSE	SON	Fri, Feb 12, 1999	26.00	26.00	25.50	25.81
1697	NYSE	SON	Thu, Feb 11, 1999	26.13	26.13	25.63	25.88
1696	NYSE	SON	Wed, Feb 10, 1999	26.75	26.75	25.88	26.00
1695	NYSE	SON	Tue, Feb 9, 1999	27.00	27.00	26.38	26.88
1694	NYSE	SON	Mon, Feb 8, 1999	27.00	27.25	26.63	26.88
1693	NYSE	SON	Fri, Feb 5, 1999	27.38	27.50	26.88	26.88
1692	NYSE	SON	Thu, Feb 4, 1999	27.63	27.75	27.25	27.25
1691	NYSE	SON	Wed, Feb 3, 1999	27.88	28.19	27.88	28.06
1690	NYSE	SON	Tue, Feb 2, 1999	27.81	27.81	27.50	27.81
1689	NYSE	SON	Mon, Feb 1, 1999	27.88	27.94	27.69	27.75
1688	NYSE	SON	Fri, Jan 29, 1999	27.88	27.94	27.88	27.88
1687	NYSE	SON	Thu, Jan 28, 1999	28.31	28.31	27.88	27.88
1686	NYSE	SON	Wed, Jan 27, 1999	28.44	28.44	28.19	28.38
1685	NYSE	SON	Tue, Jan 26, 1999	28.00	28.44	27.94	28.31
1684	NYSE	SON	Mon, Jan 25, 1999	27.88	28.25	27.88	27.88
1683	NYSE	SON	Fri, Jan 22, 1999	28.44	28.50	27.88	27.88
1682	NYSE	SON	Thu, Jan 21, 1999	28.25	28.25	28.00	28.19
1681	NYSE	SON	Wed, Jan 20, 1999	28.25	28.44	28.13	28.19
1680	NYSE	SON	Tue, Jan 19, 1999	28.25	28.44	28.25	28.31
1679	NYSE	SON	Fri, Jan 15, 1999	28.31	28.88	28.31	28.38
1678	NYSE	SON	Thu, Jan 14, 1999	28.44	28.50	28.13	28.13
1677	NYSE	SON	Wed, Jan 13, 1999	28.06	28.75	28.00	28.44
1676	NYSE	SON	Tue, Jan 12, 1999	28.38	28.50	28.00	28.25
1675	NYSE	SON	Mon, Jan 11, 1999	28.38	28.63	28.13	28.50
1674	NYSE	SON	Fri, Jan 8, 1999	28.00	28.94	28.00	28.75
1673	NYSE	SON	Thu, Jan 7, 1999	28.25	28.56	28.00	28.06
1672	NYSE	SON	Wed, Jan 6, 1999	28.69	28.88	28.00	28.50
1671	NYSE	SON	Tue, Jan 5, 1999	27.75	28.75	27.75	28.75
1670	NYSE	SON	Mon, Jan 4, 1999	29.25	29.25	27.69	28.00
1669	NYSE	SON	Thu, Dec 31, 1998	27.13	29.63	27.13	29.63
1668	NYSE	SON	Wed, Dec 30, 1998	27.06	27.19	26.75	27.13
1667	NYSE	SON	Tue, Dec 29, 1998	26.50	27.25	26.50	27.19
1666	NYSE	SON	Mon, Dec 28, 1998	26.19	26.81	26.19	26.50
1665	NYSE	SON	Thu, Dec 24, 1998	26.13	26.31	25.94	26.31
1664	NYSE	SON	Wed, Dec 23, 1998	25.88	26.38	25.88	26.25
1663	NYSE	SON	Tue, Dec 22, 1998	25.63	25.81	25.50	25.75
1662	NYSE	SON	Mon, Dec 21, 1998	25.31	26.31	25.31	25.63
1661	NYSE	SON	Fri, Dec 18, 1998	25.38	25.63	25.25	25.31
1660	NYSE	SON	Thu, Dec 17, 1998	26.06	26.19	25.38	25.38
1659	NYSE	SON	Wed, Dec 16, 1998	25.81	26.13	25.75	26.06
1658	NYSE	SON	Tue, Dec 15, 1998	26.00	26.00	25.38	25.69
1657	NYSE	SON	Mon, Dec 14, 1998	26.63	26.81	26.25	26.25
1656	NYSE	SON	Fri, Dec 11, 1998	27.88	27.94	26.56	26.63
1655	NYSE	SON	Thu, Dec 10, 1998	28.75	29.06	28.00	28.06
1654	NYSE	SON	Wed, Dec 9, 1998	29.50	29.63	29.19	29.31
1653	NYSE	SON	Tue, Dec 8, 1998	30.00	30.00	29.63	29.63
1652	NYSE	SON	Mon, Dec 7, 1998	29.88	30.13	29.81	30.13
1651	NYSE	SON	Fri, Dec 4, 1998	29.88	30.00	29.75	29.88
1650	NYSE	SON	Thu, Dec 3, 1998	29.88	30.19	29.88	29.88
1649	NYSE	SON	Wed, Dec 2, 1998	30.06	30.19	29.88	30.00
1648	NYSE	SON	Tue, Dec 1, 1998	29.94	30.25	29.94	30.13
1647	NYSE	SON	Mon, Nov 30, 1998	30.00	30.00	29.81	29.94
1646	NYSE	SON	Fri, Nov 27, 1998	29.94	30.13	29.81	30.06
1645	NYSE	SON	Wed, Nov 25, 1998	30.13	30.13	29.75	29.94
1644	NYSE	SON	Tue, Nov 24, 1998	29.63	30.38	29.63	30.19
1643	NYSE	SON	Mon, Nov 23, 1998	29.75	29.88	29.50	29.50
1642	NYSE	SON	Fri, Nov 20, 1998	30.25	30.25	29.63	29.75
1641	NYSE	SON	Thu, Nov 19, 1998	29.81	30.25	29.63	30.19
1640	NYSE	SON	Wed, Nov 18, 1998	29.75	29.88	29.63	29.88
1639	NYSE	SON	Tue, Nov 17, 1998	29.81	30.25	29.44	30.06
1638	NYSE	SON	Mon, Nov 16, 1998	30.13	30.13	29.50	29.69
1637	NYSE	SON	Fri, Nov 13, 1998	29.88	30.94	29.88	30.38
1636	NYSE	SON	Thu, Nov 12, 1998	29.75	29.94	29.50	29.94
1635	NYSE	SON	Wed, Nov 11, 1998	29.75	29.94	29.69	29.75
1634	NYSE	SON	Tue, Nov 10, 1998	29.63	29.75	29.38	29.75
1633	NYSE	SON	Mon, Nov 9, 1998	29.81	29.81	29.56	29.69
1632	NYSE	SON	Fri, Nov 6, 1998	29.50	29.94	29.38	29.94
1631	NYSE	SON	Thu, Nov 5, 1998	29.38	30.00	29.38	29.56
1630	NYSE	SON	Wed, Nov 4, 1998	29.00	29.56	29.00	29.38
1629	NYSE	SON	Tue, Nov 3, 1998	28.50	29.25	28.38	28.94
1628	NYSE	SON	Mon, Nov 2, 1998	28.44	28.75	28.38	28.56
1627	NYSE	SON	Fri, Oct 30, 1998	27.94	28.44	27.88	28.38
1626	NYSE	SON	Thu, Oct 29, 1998	27.75	28.00	27.75	27.88
1625	NYSE	SON	Wed, Oct 28, 1998	27.75	27.75	27.56	27.75
1624	NYSE	SON	Tue, Oct 27, 1998	28.81	28.88	27.75	27.81
1623	NYSE	SON	Mon, Oct 26, 1998	28.63	28.88	28.50	28.88
1622	NYSE	SON	Fri, Oct 23, 1998	29.06	29.13	28.75	28.75
1621	NYSE	SON	Thu, Oct 22, 1998	29.38	29.38	29.06	29.06
1620	NYSE	SON	Wed, Oct 21, 1998	29.88	29.88	29.22	29.31
1619	NYSE	SON	Tue, Oct 20, 1998	28.38	31.19	28.38	30.06
1618	NYSE	SON	Mon, Oct 19, 1998	27.56	28.88	27.44	28.50
1617	NYSE	SON	Fri, Oct 16, 1998	25.00	28.00	25.00	27.69
1616	NYSE	SON	Thu, Oct 15, 1998	26.00	26.00	25.00	25.13
1615	NYSE	SON	Wed, Oct 14, 1998	23.94	26.13	23.94	25.81
1614	NYSE	SON	Tue, Oct 13, 1998	23.88	24.13	23.75	23.88
1613	NYSE	SON	Mon, Oct 12, 1998	23.88	24.00	23.63	23.94
1612	NYSE	SON	Fri, Oct 9, 1998	23.00	23.50	22.75	23.38
1611	NYSE	SON	Thu, Oct 8, 1998	22.44	23.06	22.31	23.06
1610	NYSE	SON	Wed, Oct 7, 1998	22.50	22.63	22.38	22.56
1609	NYSE	SON	Tue, Oct 6, 1998	22.69	22.81	22.50	22.56
1608	NYSE	SON	Mon, Oct 5, 1998	22.50	22.63	22.13	22.44
1607	NYSE	SON	Fri, Oct 2, 1998	23.38	23.50	22.75	22.88
1606	NYSE	SON	Thu, Oct 1, 1998	23.25	23.44	22.75	23.44
1605	NYSE	SON	Wed, Sep 30, 1998	24.25	24.25	23.75	24.00
1604	NYSE	SON	Tue, Sep 29, 1998	24.38	24.81	24.38	24.69
1603	NYSE	SON	Mon, Sep 28, 1998	24.19	24.44	24.13	24.44
1602	NYSE	SON	Fri, Sep 25, 1998	24.50	24.75	24.13	24.19
1601	NYSE	SON	Thu, Sep 24, 1998	24.69	25.00	24.69	24.75
1600	NYSE	SON	Wed, Sep 23, 1998	24.50	24.94	24.44	24.75
1599	NYSE	SON	Tue, Sep 22, 1998	24.38	24.69	24.31	24.56
1598	NYSE	SON	Mon, Sep 21, 1998	24.25	24.44	24.25	24.38
1597	NYSE	SON	Fri, Sep 18, 1998	24.50	24.56	24.25	24.44
1596	NYSE	SON	Thu, Sep 17, 1998	24.81	24.94	24.50	24.75
1595	NYSE	SON	Wed, Sep 16, 1998	24.69	24.94	24.44	24.94
1594	NYSE	SON	Tue, Sep 15, 1998	24.50	24.56	24.25	24.44
1593	NYSE	SON	Mon, Sep 14, 1998	24.88	25.00	24.50	24.56
1592	NYSE	SON	Fri, Sep 11, 1998	24.56	24.88	24.38	24.69
1591	NYSE	SON	Thu, Sep 10, 1998	24.63	24.63	24.13	24.44
1590	NYSE	SON	Wed, Sep 9, 1998	24.31	24.75	24.19	24.63
1589	NYSE	SON	Tue, Sep 8, 1998	24.81	25.13	24.13	24.31
1588	NYSE	SON	Fri, Sep 4, 1998	24.94	25.00	24.50	24.69
1587	NYSE	SON	Thu, Sep 3, 1998	25.63	25.63	24.81	24.81
1586	NYSE	SON	Wed, Sep 2, 1998	25.00	25.88	24.75	25.75
1585	NYSE	SON	Tue, Sep 1, 1998	25.56	25.75	24.94	25.00
1584	NYSE	SON	Mon, Aug 31, 1998	27.50	27.63	25.63	25.63
1583	NYSE	SON	Fri, Aug 28, 1998	27.00	27.63	26.88	27.63
1582	NYSE	SON	Thu, Aug 27, 1998	27.50	27.56	26.88	27.00
1581	NYSE	SON	Wed, Aug 26, 1998	28.50	28.50	28.00	28.19
1580	NYSE	SON	Tue, Aug 25, 1998	28.75	28.94	28.63	28.75
1579	NYSE	SON	Mon, Aug 24, 1998	28.56	29.00	28.56	28.75
1578	NYSE	SON	Fri, Aug 21, 1998	28.94	28.94	28.13	28.63
1577	NYSE	SON	Thu, Aug 20, 1998	29.13	29.25	29.00	29.06
1576	NYSE	SON	Wed, Aug 19, 1998	29.13	29.44	29.13	29.19
1575	NYSE	SON	Tue, Aug 18, 1998	29.00	29.44	29.00	29.31
1574	NYSE	SON	Mon, Aug 17, 1998	28.69	29.13	28.69	28.88
1573	NYSE	SON	Fri, Aug 14, 1998	29.00	29.19	28.63	28.88
1572	NYSE	SON	Thu, Aug 13, 1998	29.06	29.25	28.69	28.88
1571	NYSE	SON	Wed, Aug 12, 1998	28.94	29.38	28.75	29.06
1570	NYSE	SON	Tue, Aug 11, 1998	28.69	29.13	28.31	28.88
1569	NYSE	SON	Mon, Aug 10, 1998	28.81	29.00	28.56	28.81
1568	NYSE	SON	Fri, Aug 7, 1998	28.19	29.38	28.19	28.94
1567	NYSE	SON	Thu, Aug 6, 1998	28.50	28.69	27.88	28.44
1566	NYSE	SON	Wed, Aug 5, 1998	29.06	29.25	28.50	28.63
1565	NYSE	SON	Tue, Aug 4, 1998	29.38	29.50	28.75	29.13
1564	NYSE	SON	Mon, Aug 3, 1998	29.25	29.88	29.25	29.44
1563	NYSE	SON	Fri, Jul 31, 1998	29.44	29.88	29.19	29.25
1562	NYSE	SON	Thu, Jul 30, 1998	29.25	29.50	29.19	29.50
1561	NYSE	SON	Wed, Jul 29, 1998	29.31	29.50	29.00	29.06
1560	NYSE	SON	Tue, Jul 28, 1998	29.88	30.00	29.06	29.06
1559	NYSE	SON	Mon, Jul 27, 1998	29.31	30.00	29.25	29.81
1558	NYSE	SON	Fri, Jul 24, 1998	30.00	30.00	29.25	29.44
1557	NYSE	SON	Thu, Jul 23, 1998	30.06	30.44	30.00	30.00
1556	NYSE	SON	Wed, Jul 22, 1998	30.25	30.25	30.00	30.13
1555	NYSE	SON	Tue, Jul 21, 1998	30.38	30.38	30.00	30.25
1554	NYSE	SON	Mon, Jul 20, 1998	30.63	30.63	30.25	30.31
1553	NYSE	SON	Fri, Jul 17, 1998	30.81	30.81	30.25	30.63
1552	NYSE	SON	Thu, Jul 16, 1998	29.88	30.88	29.88	30.75
1551	NYSE	SON	Wed, Jul 15, 1998	30.50	30.56	29.25	29.69
1550	NYSE	SON	Tue, Jul 14, 1998	30.00	30.94	29.94	30.63
1549	NYSE	SON	Mon, Jul 13, 1998	30.06	30.25	29.75	29.94
1548	NYSE	SON	Fri, Jul 10, 1998	30.75	30.94	30.06	30.06
1547	NYSE	SON	Thu, Jul 9, 1998	30.69	30.94	30.56	30.81
1546	NYSE	SON	Wed, Jul 8, 1998	30.31	30.88	30.25	30.69
1545	NYSE	SON	Tue, Jul 7, 1998	30.44	30.50	30.25	30.25
1544	NYSE	SON	Mon, Jul 6, 1998	30.56	30.88	30.25	30.44
1543	NYSE	SON	Thu, Jul 2, 1998	30.63	31.00	30.38	30.50
1542	NYSE	SON	Wed, Jul 1, 1998	30.06	30.94	29.88	30.63
1541	NYSE	SON	Tue, Jun 30, 1998	30.75	31.19	30.25	30.25
1540	NYSE	SON	Mon, Jun 29, 1998	31.25	31.63	30.94	31.00
1539	NYSE	SON	Fri, Jun 26, 1998	30.38	31.63	30.00	31.38
1538	NYSE	SON	Thu, Jun 25, 1998	31.69	31.75	30.56	30.75
1537	NYSE	SON	Wed, Jun 24, 1998	32.00	32.13	31.75	31.94
1536	NYSE	SON	Tue, Jun 23, 1998	33.13	33.38	32.06	32.06
1535	NYSE	SON	Mon, Jun 22, 1998	32.50	33.50	32.38	33.13
1534	NYSE	SON	Fri, Jun 19, 1998	32.75	32.88	32.50	32.69
1533	NYSE	SON	Thu, Jun 18, 1998	33.81	33.88	33.25	33.25
1532	NYSE	SON	Wed, Jun 17, 1998	33.44	33.94	33.38	33.94
1531	NYSE	SON	Tue, Jun 16, 1998	33.56	33.88	33.19	33.50
1530	NYSE	SON	Mon, Jun 15, 1998	34.13	34.13	33.50	33.63
1529	NYSE	SON	Fri, Jun 12, 1998	34.25	34.31	33.88	34.13
1528	NYSE	SON	Thu, Jun 11, 1998	35.13	35.25	34.31	34.50
1527	NYSE	SON	Wed, Jun 10, 1998	35.19	35.44	35.06	35.06
1526	NYSE	SON	Tue, Jun 9, 1998	35.75	35.75	35.13	35.13
1525	NYSE	SON	Mon, Jun 8, 1998	35.25	35.88	35.19	35.56
1524	NYSE	SON	Fri, Jun 5, 1998	34.63	35.38	34.63	35.13
1523	NYSE	SON	Thu, Jun 4, 1998	35.13	35.13	34.63	34.81
1522	NYSE	SON	Wed, Jun 3, 1998	35.56	35.63	34.94	35.00
1521	NYSE	SON	Tue, Jun 2, 1998	34.88	35.75	34.88	35.44
1520	NYSE	SON	Mon, Jun 1, 1998	34.88	34.94	34.75	34.94
1519	NYSE	SON	Fri, May 29, 1998	34.88	35.56	34.75	34.94
1518	NYSE	SON	Thu, May 28, 1998	33.13	35.13	33.13	35.00
1517	NYSE	SON	Wed, May 27, 1998	34.13	34.13	32.75	33.13
1516	NYSE	SON	Tue, May 26, 1998	34.81	34.94	34.00	34.13
1515	NYSE	SON	Fri, May 22, 1998	35.75	35.75	34.56	34.56
1514	NYSE	SON	Thu, May 21, 1998	35.38	35.81	35.38	35.81
1513	NYSE	SON	Wed, May 20, 1998	35.63	35.63	35.06	35.25
1512	NYSE	SON	Tue, May 19, 1998	35.75	35.81	35.38	35.44
1511	NYSE	SON	Mon, May 18, 1998	36.00	36.19	35.06	35.69
1510	NYSE	SON	Fri, May 15, 1998	36.44	36.44	35.88	35.88
1509	NYSE	SON	Thu, May 14, 1998	36.38	36.63	36.31	36.38
1508	NYSE	SON	Wed, May 13, 1998	35.81	36.56	35.81	36.25
1507	NYSE	SON	Tue, May 12, 1998	36.25	36.25	36.02	36.08
1506	NYSE	SON	Mon, May 11, 1998	35.91	36.36	35.91	36.19
1505	NYSE	SON	Fri, May 8, 1998	35.45	36.19	35.34	36.02
1504	NYSE	SON	Thu, May 7, 1998	35.57	35.63	35.34	35.34
1503	NYSE	SON	Wed, May 6, 1998	36.93	36.93	35.57	35.63
1502	NYSE	SON	Tue, May 5, 1998	36.31	36.93	36.14	36.93
1501	NYSE	SON	Mon, May 4, 1998	36.36	36.65	36.19	36.25
1500	NYSE	SON	Fri, May 1, 1998	36.53	36.59	36.14	36.25
1499	NYSE	SON	Thu, Apr 30, 1998	36.31	36.70	36.14	36.53
1498	NYSE	SON	Wed, Apr 29, 1998	36.93	36.93	36.25	36.31
1497	NYSE	SON	Tue, Apr 28, 1998	36.48	36.82	36.31	36.82
1496	NYSE	SON	Mon, Apr 27, 1998	36.70	36.70	36.14	36.48
1495	NYSE	SON	Fri, Apr 24, 1998	37.05	37.27	36.82	36.82
1494	NYSE	SON	Thu, Apr 23, 1998	37.39	37.39	36.99	37.16
1493	NYSE	SON	Wed, Apr 22, 1998	38.07	38.13	37.56	37.61
1492	NYSE	SON	Tue, Apr 21, 1998	38.13	38.18	37.95	38.07
1491	NYSE	SON	Mon, Apr 20, 1998	38.18	38.24	37.84	38.07
1490	NYSE	SON	Fri, Apr 17, 1998	38.13	38.41	37.33	38.18
1489	NYSE	SON	Thu, Apr 16, 1998	38.86	38.86	37.84	38.18
1488	NYSE	SON	Wed, Apr 15, 1998	38.52	38.92	38.52	38.92
1487	NYSE	SON	Tue, Apr 14, 1998	38.58	38.69	38.24	38.64
1486	NYSE	SON	Mon, Apr 13, 1998	38.35	38.69	38.13	38.52
1485	NYSE	SON	Thu, Apr 9, 1998	38.86	40.00	38.75	38.92
1484	NYSE	SON	Wed, Apr 8, 1998	38.58	39.32	38.58	38.92
1483	NYSE	SON	Tue, Apr 7, 1998	36.93	38.64	36.93	38.64
1482	NYSE	SON	Mon, Apr 6, 1998	36.93	37.05	36.65	37.05
1481	NYSE	SON	Fri, Apr 3, 1998	37.10	37.50	36.82	37.16
1480	NYSE	SON	Thu, Apr 2, 1998	37.05	37.33	36.93	37.27
1479	NYSE	SON	Wed, Apr 1, 1998	36.82	37.27	36.70	37.10
1478	NYSE	SON	Tue, Mar 31, 1998	37.44	37.84	36.42	36.42
1477	NYSE	SON	Mon, Mar 30, 1998	37.27	37.84	37.05	37.67
1476	NYSE	SON	Fri, Mar 27, 1998	36.70	37.61	36.70	37.61
1475	NYSE	SON	Thu, Mar 26, 1998	36.82	36.82	36.31	36.70
1474	NYSE	SON	Wed, Mar 25, 1998	36.70	37.16	36.65	36.93
1473	NYSE	SON	Tue, Mar 24, 1998	35.80	36.36	35.80	36.31
1472	NYSE	SON	Mon, Mar 23, 1998	35.74	36.02	35.68	35.80
1471	NYSE	SON	Fri, Mar 20, 1998	35.91	35.91	35.74	35.74
1470	NYSE	SON	Thu, Mar 19, 1998	35.74	36.48	35.74	35.91
1469	NYSE	SON	Wed, Mar 18, 1998	36.08	36.08	35.51	35.63
1468	NYSE	SON	Tue, Mar 17, 1998	36.42	36.42	35.97	35.97
1467	NYSE	SON	Mon, Mar 16, 1998	35.91	36.59	35.91	36.53
1466	NYSE	SON	Fri, Mar 13, 1998	36.82	36.93	35.57	35.91
1465	NYSE	SON	Thu, Mar 12, 1998	37.67	37.67	36.70	36.70
1464	NYSE	SON	Wed, Mar 11, 1998	37.61	38.01	37.61	37.67
1463	NYSE	SON	Tue, Mar 10, 1998	37.10	37.73	37.05	37.56
1462	NYSE	SON	Mon, Mar 9, 1998	36.59	37.33	36.59	36.99
1461	NYSE	SON	Fri, Mar 6, 1998	36.14	36.82	36.08	36.65
1460	NYSE	SON	Thu, Mar 5, 1998	36.02	36.42	36.02	36.19
1459	NYSE	SON	Wed, Mar 4, 1998	35.45	36.25	35.40	36.14
1458	NYSE	SON	Tue, Mar 3, 1998	35.23	35.45	35.23	35.45
1457	NYSE	SON	Mon, Mar 2, 1998	35.23	35.45	35.17	35.34
1456	NYSE	SON	Fri, Feb 27, 1998	35.45	35.45	35.06	35.17
1455	NYSE	SON	Thu, Feb 26, 1998	35.45	35.45	35.11	35.45
1454	NYSE	SON	Wed, Feb 25, 1998	35.34	35.57	35.11	35.45
1453	NYSE	SON	Tue, Feb 24, 1998	35.00	35.34	34.74	35.23
1452	NYSE	SON	Mon, Feb 23, 1998	34.72	35.00	34.49	35.00
1451	NYSE	SON	Fri, Feb 20, 1998	34.72	34.83	34.49	34.72
1450	NYSE	SON	Thu, Feb 19, 1998	34.94	34.94	34.55	34.66
1449	NYSE	SON	Wed, Feb 18, 1998	34.94	35.06	34.66	34.89
1448	NYSE	SON	Tue, Feb 17, 1998	35.34	35.34	35.06	35.11
1447	NYSE	SON	Fri, Feb 13, 1998	34.77	35.40	34.55	35.34
1446	NYSE	SON	Thu, Feb 12, 1998	34.43	35.23	34.32	34.77
1445	NYSE	SON	Wed, Feb 11, 1998	34.32	34.49	34.20	34.49
1444	NYSE	SON	Tue, Feb 10, 1998	33.81	34.66	33.81	34.26
1443	NYSE	SON	Mon, Feb 9, 1998	33.01	33.75	33.01	33.75
1442	NYSE	SON	Fri, Feb 6, 1998	33.18	33.41	32.95	32.95
1441	NYSE	SON	Thu, Feb 5, 1998	33.52	33.75	33.13	33.24
1440	NYSE	SON	Wed, Feb 4, 1998	33.98	33.98	33.47	33.69
1439	NYSE	SON	Tue, Feb 3, 1998	33.07	34.20	32.95	34.09
1438	NYSE	SON	Mon, Feb 2, 1998	32.39	33.52	32.39	33.07
1437	NYSE	SON	Fri, Jan 30, 1998	32.16	32.27	32.05	32.27
1436	NYSE	SON	Thu, Jan 29, 1998	32.50	32.78	32.05	32.27
1435	NYSE	SON	Wed, Jan 28, 1998	30.91	32.73	30.80	32.56
1434	NYSE	SON	Tue, Jan 27, 1998	30.68	31.02	30.57	30.91
1433	NYSE	SON	Mon, Jan 26, 1998	30.68	30.85	30.57	30.85
1432	NYSE	SON	Fri, Jan 23, 1998	30.74	30.85	30.68	30.85
1431	NYSE	SON	Thu, Jan 22, 1998	30.80	31.08	30.68	30.85
1430	NYSE	SON	Wed, Jan 21, 1998	30.80	31.14	30.63	31.02
1429	NYSE	SON	Tue, Jan 20, 1998	30.63	30.80	30.40	30.80
1428	NYSE	SON	Fri, Jan 16, 1998	30.11	30.80	30.00	30.68
1427	NYSE	SON	Thu, Jan 15, 1998	30.45	30.80	30.00	30.00
1426	NYSE	SON	Wed, Jan 14, 1998	29.94	30.45	29.77	30.45
1425	NYSE	SON	Tue, Jan 13, 1998	30.00	30.28	29.83	29.89
1424	NYSE	SON	Mon, Jan 12, 1998	29.72	30.23	29.66	30.00
1423	NYSE	SON	Fri, Jan 9, 1998	29.89	30.45	29.66	29.94
1422	NYSE	SON	Thu, Jan 8, 1998	30.45	30.63	30.00	30.06
1421	NYSE	SON	Wed, Jan 7, 1998	29.94	30.63	29.89	30.51
1420	NYSE	SON	Tue, Jan 6, 1998	30.45	30.45	29.60	30.00
1419	NYSE	SON	Mon, Jan 5, 1998	30.91	30.97	30.00	30.45
1418	NYSE	SON	Fri, Jan 2, 1998	31.42	31.59	30.57	31.02
1417	NYSE	SON	Wed, Dec 31, 1997	31.48	31.82	31.31	31.53
1416	NYSE	SON	Tue, Dec 30, 1997	30.85	31.70	30.85	31.53
1415	NYSE	SON	Mon, Dec 29, 1997	30.45	30.80	30.45	30.74
1414	NYSE	SON	Fri, Dec 26, 1997	30.17	30.34	29.66	30.28
1413	NYSE	SON	Wed, Dec 24, 1997	30.28	30.45	30.28	30.28
1412	NYSE	SON	Tue, Dec 23, 1997	30.06	30.23	29.77	30.23
1411	NYSE	SON	Mon, Dec 22, 1997	30.34	30.40	29.94	30.17
1410	NYSE	SON	Fri, Dec 19, 1997	30.34	30.74	30.00	30.68
1409	NYSE	SON	Thu, Dec 18, 1997	31.25	31.25	30.51	30.80
1408	NYSE	SON	Wed, Dec 17, 1997	31.31	31.31	31.02	31.25
1407	NYSE	SON	Tue, Dec 16, 1997	31.36	31.53	31.25	31.25
1406	NYSE	SON	Mon, Dec 15, 1997	31.42	31.42	31.19	31.36
1405	NYSE	SON	Fri, Dec 12, 1997	31.65	31.76	31.08	31.36
1404	NYSE	SON	Thu, Dec 11, 1997	30.45	31.65	30.34	31.65
1403	NYSE	SON	Wed, Dec 10, 1997	30.11	30.23	29.89	30.23
1402	NYSE	SON	Tue, Dec 9, 1997	30.40	30.68	30.06	30.17
1401	NYSE	SON	Mon, Dec 8, 1997	30.17	30.28	30.00	30.17
1400	NYSE	SON	Fri, Dec 5, 1997	30.63	30.63	30.11	30.28
1399	NYSE	SON	Thu, Dec 4, 1997	30.34	30.68	30.23	30.63
1398	NYSE	SON	Wed, Dec 3, 1997	30.23	30.34	30.00	30.34
1397	NYSE	SON	Tue, Dec 2, 1997	29.94	30.28	29.83	30.28
1396	NYSE	SON	Mon, Dec 1, 1997	29.94	30.23	29.77	29.94
1395	NYSE	SON	Fri, Nov 28, 1997	29.72	29.94	29.72	29.83
1394	NYSE	SON	Wed, Nov 26, 1997	30.00	30.17	29.77	29.94
1393	NYSE	SON	Tue, Nov 25, 1997	29.60	30.17	29.43	30.00
1392	NYSE	SON	Mon, Nov 24, 1997	29.66	29.72	29.38	29.55
1391	NYSE	SON	Fri, Nov 21, 1997	30.00	30.11	29.77	29.83
1390	NYSE	SON	Thu, Nov 20, 1997	29.89	30.11	29.60	30.00
1389	NYSE	SON	Wed, Nov 19, 1997	29.49	29.72	29.49	29.66
1388	NYSE	SON	Tue, Nov 18, 1997	29.60	29.77	29.43	29.49
1387	NYSE	SON	Mon, Nov 17, 1997	28.98	29.72	28.86	29.66
1386	NYSE	SON	Fri, Nov 14, 1997	29.77	29.89	28.86	28.86
1385	NYSE	SON	Thu, Nov 13, 1997	28.75	29.55	28.64	29.49
1384	NYSE	SON	Wed, Nov 12, 1997	29.15	29.32	28.41	28.52
1383	NYSE	SON	Tue, Nov 11, 1997	29.09	29.38	28.75	29.15
1382	NYSE	SON	Mon, Nov 10, 1997	28.92	29.26	28.92	29.09
1381	NYSE	SON	Fri, Nov 7, 1997	29.03	29.26	28.58	28.69
1380	NYSE	SON	Thu, Nov 6, 1997	29.03	29.20	28.98	28.98
1379	NYSE	SON	Wed, Nov 5, 1997	29.26	29.43	28.75	29.09
1378	NYSE	SON	Tue, Nov 4, 1997	29.72	29.72	29.20	29.49
1377	NYSE	SON	Mon, Nov 3, 1997	29.20	29.83	29.20	29.77
1376	NYSE	SON	Fri, Oct 31, 1997	29.72	29.89	29.26	29.26
1375	NYSE	SON	Thu, Oct 30, 1997	30.34	30.34	29.66	29.77
1374	NYSE	SON	Wed, Oct 29, 1997	30.91	30.97	29.83	30.34
1373	NYSE	SON	Tue, Oct 28, 1997	29.09	30.40	28.01	30.40
1372	NYSE	SON	Mon, Oct 27, 1997	30.34	30.74	29.89	29.89
1371	NYSE	SON	Fri, Oct 24, 1997	31.31	31.48	30.97	30.97
1370	NYSE	SON	Thu, Oct 23, 1997	31.19	31.31	31.02	31.31
1369	NYSE	SON	Wed, Oct 22, 1997	30.91	31.42	30.80	31.42
1368	NYSE	SON	Tue, Oct 21, 1997	30.97	31.14	30.91	31.02
1367	NYSE	SON	Mon, Oct 20, 1997	30.57	31.25	30.23	30.97
1366	NYSE	SON	Fri, Oct 17, 1997	30.74	30.74	30.11	30.63
1365	NYSE	SON	Thu, Oct 16, 1997	31.65	31.70	30.45	30.80
1364	NYSE	SON	Wed, Oct 15, 1997	31.59	31.70	31.36	31.53
1363	NYSE	SON	Tue, Oct 14, 1997	31.82	31.82	31.42	31.65
1362	NYSE	SON	Mon, Oct 13, 1997	31.93	31.93	31.70	31.82
1361	NYSE	SON	Fri, Oct 10, 1997	31.82	31.93	31.76	31.93
1360	NYSE	SON	Thu, Oct 9, 1997	31.48	32.27	31.19	31.82
1359	NYSE	SON	Wed, Oct 8, 1997	32.16	32.16	31.48	31.65
1358	NYSE	SON	Tue, Oct 7, 1997	31.82	32.22	31.82	32.16
1357	NYSE	SON	Mon, Oct 6, 1997	31.53	31.93	31.48	31.93
1356	NYSE	SON	Fri, Oct 3, 1997	31.70	31.88	31.48	31.48
1355	NYSE	SON	Thu, Oct 2, 1997	31.76	32.22	31.70	31.93
1354	NYSE	SON	Wed, Oct 1, 1997	31.31	31.88	31.25	31.88
1353	NYSE	SON	Tue, Sep 30, 1997	31.08	31.31	30.80	30.85
1352	NYSE	SON	Mon, Sep 29, 1997	31.53	31.70	31.08	31.08
1351	NYSE	SON	Fri, Sep 26, 1997	31.19	31.70	31.19	31.53
1350	NYSE	SON	Thu, Sep 25, 1997	30.91	31.14	30.68	31.08
1349	NYSE	SON	Wed, Sep 24, 1997	30.91	31.25	30.85	30.91
1348	NYSE	SON	Tue, Sep 23, 1997	31.31	31.31	30.34	30.91
1347	NYSE	SON	Mon, Sep 22, 1997	31.70	31.76	31.42	31.53
1346	NYSE	SON	Fri, Sep 19, 1997	31.08	31.93	31.08	31.76
1345	NYSE	SON	Thu, Sep 18, 1997	31.08	31.31	30.63	30.97
1344	NYSE	SON	Wed, Sep 17, 1997	30.91	31.36	30.85	31.14
1343	NYSE	SON	Tue, Sep 16, 1997	29.72	30.85	29.55	30.68
1342	NYSE	SON	Mon, Sep 15, 1997	29.89	29.89	29.66	29.77
1341	NYSE	SON	Fri, Sep 12, 1997	29.49	30.00	29.49	29.72
1340	NYSE	SON	Thu, Sep 11, 1997	29.55	29.72	29.38	29.49
1339	NYSE	SON	Wed, Sep 10, 1997	30.00	30.00	29.38	29.66
1338	NYSE	SON	Tue, Sep 9, 1997	29.15	29.94	29.09	29.89
1337	NYSE	SON	Mon, Sep 8, 1997	28.98	29.09	28.41	29.09
1336	NYSE	SON	Fri, Sep 5, 1997	28.92	28.98	28.69	28.86
1335	NYSE	SON	Thu, Sep 4, 1997	29.09	29.09	28.58	28.92
1334	NYSE	SON	Wed, Sep 3, 1997	29.32	29.49	29.15	29.15
1333	NYSE	SON	Tue, Sep 2, 1997	29.66	29.66	29.43	29.43
1332	NYSE	SON	Fri, Aug 29, 1997	29.38	29.77	29.32	29.60
1331	NYSE	SON	Thu, Aug 28, 1997	29.77	29.77	29.49	29.60
1330	NYSE	SON	Wed, Aug 27, 1997	29.77	30.00	29.26	29.77
1329	NYSE	SON	Tue, Aug 26, 1997	29.72	30.00	29.72	30.00
1328	NYSE	SON	Mon, Aug 25, 1997	30.23	30.57	29.83	29.83
1327	NYSE	SON	Fri, Aug 22, 1997	29.38	30.23	29.38	30.17
1326	NYSE	SON	Thu, Aug 21, 1997	29.83	29.89	29.49	29.60
1325	NYSE	SON	Wed, Aug 20, 1997	29.55	29.72	29.38	29.60
1324	NYSE	SON	Tue, Aug 19, 1997	29.09	29.55	29.09	29.38
1323	NYSE	SON	Mon, Aug 18, 1997	29.09	29.38	28.75	29.09
1322	NYSE	SON	Fri, Aug 15, 1997	29.15	29.15	28.86	28.98
1321	NYSE	SON	Thu, Aug 14, 1997	29.60	29.77	29.09	29.15
1320	NYSE	SON	Wed, Aug 13, 1997	29.60	30.11	29.60	29.83
1319	NYSE	SON	Tue, Aug 12, 1997	29.77	30.06	29.60	29.72
1318	NYSE	SON	Mon, Aug 11, 1997	29.38	29.77	29.38	29.77
1317	NYSE	SON	Fri, Aug 8, 1997	29.43	29.55	29.32	29.49
1316	NYSE	SON	Thu, Aug 7, 1997	29.94	29.94	29.55	29.66
1315	NYSE	SON	Wed, Aug 6, 1997	29.09	29.77	29.09	29.77
1314	NYSE	SON	Tue, Aug 5, 1997	29.83	29.83	28.69	28.98
1313	NYSE	SON	Mon, Aug 4, 1997	30.57	30.57	29.89	30.06
1312	NYSE	SON	Fri, Aug 1, 1997	30.85	30.91	30.11	30.63
1311	NYSE	SON	Thu, Jul 31, 1997	30.11	30.45	30.06	30.28
1310	NYSE	SON	Wed, Jul 30, 1997	29.94	30.11	29.60	30.11
1309	NYSE	SON	Tue, Jul 29, 1997	30.23	30.23	29.60	29.94
1308	NYSE	SON	Mon, Jul 28, 1997	29.43	29.83	29.43	29.83
1307	NYSE	SON	Fri, Jul 25, 1997	29.38	29.55	29.15	29.49
1306	NYSE	SON	Thu, Jul 24, 1997	29.94	30.06	29.15	29.43
1305	NYSE	SON	Wed, Jul 23, 1997	29.72	30.06	29.66	29.83
1304	NYSE	SON	Tue, Jul 22, 1997	29.43	29.60	29.20	29.49
1303	NYSE	SON	Mon, Jul 21, 1997	29.43	29.55	29.32	29.38
1302	NYSE	SON	Fri, Jul 18, 1997	30.11	30.11	28.98	29.43
1301	NYSE	SON	Thu, Jul 17, 1997	30.51	30.51	29.55	30.00
1300	NYSE	SON	Wed, Jul 16, 1997	30.63	30.63	30.34	30.51
1299	NYSE	SON	Tue, Jul 15, 1997	31.31	31.36	30.45	30.63
1298	NYSE	SON	Mon, Jul 14, 1997	31.25	31.65	31.25	31.36
1297	NYSE	SON	Fri, Jul 11, 1997	30.68	31.14	30.28	31.02
1296	NYSE	SON	Thu, Jul 10, 1997	30.68	30.80	30.17	30.63
1295	NYSE	SON	Wed, Jul 9, 1997	30.45	30.57	30.23	30.57
1294	NYSE	SON	Tue, Jul 8, 1997	29.66	30.34	29.49	30.34
1293	NYSE	SON	Mon, Jul 7, 1997	29.77	29.94	29.55	29.77
1292	NYSE	SON	Thu, Jul 3, 1997	29.77	29.89	29.55	29.83
1291	NYSE	SON	Wed, Jul 2, 1997	30.34	30.34	29.32	29.77
1290	NYSE	SON	Tue, Jul 1, 1997	29.32	30.91	28.75	30.34
1289	NYSE	SON	Mon, Jun 30, 1997	27.61	28.01	27.61	27.67
1288	NYSE	SON	Fri, Jun 27, 1997	27.73	27.84	27.67	27.84
1287	NYSE	SON	Thu, Jun 26, 1997	27.73	27.84	27.61	27.67
1286	NYSE	SON	Wed, Jun 25, 1997	27.73	27.95	27.67	27.84
1285	NYSE	SON	Tue, Jun 24, 1997	27.95	28.01	27.73	27.78
1284	NYSE	SON	Mon, Jun 23, 1997	28.18	28.30	27.73	27.84
1283	NYSE	SON	Fri, Jun 20, 1997	28.18	28.30	28.07	28.18
1282	NYSE	SON	Thu, Jun 19, 1997	27.84	28.18	27.84	28.18
1281	NYSE	SON	Wed, Jun 18, 1997	27.27	27.84	27.27	27.84
1280	NYSE	SON	Tue, Jun 17, 1997	27.27	27.27	26.93	27.27
1279	NYSE	SON	Mon, Jun 16, 1997	26.93	27.27	26.93	27.27
1278	NYSE	SON	Fri, Jun 13, 1997	27.05	27.16	26.93	26.93
1277	NYSE	SON	Thu, Jun 12, 1997	26.59	27.05	26.59	27.05
1276	NYSE	SON	Wed, Jun 11, 1997	26.82	27.05	26.59	26.59
1275	NYSE	SON	Tue, Jun 10, 1997	26.48	26.70	26.48	26.59
1274	NYSE	SON	Mon, Jun 9, 1997	26.59	26.59	26.48	26.59
1273	NYSE	SON	Fri, Jun 6, 1997	26.48	26.59	26.36	26.59
1272	NYSE	SON	Thu, Jun 5, 1997	26.70	27.05	26.59	26.59
1271	NYSE	SON	Wed, Jun 4, 1997	26.70	26.70	26.36	26.59
1270	NYSE	SON	Tue, Jun 3, 1997	26.48	27.16	26.48	26.70
1269	NYSE	SON	Mon, Jun 2, 1997	26.48	26.59	26.48	26.59
1268	NYSE	SON	Fri, May 30, 1997	26.48	26.59	26.36	26.48
1267	NYSE	SON	Thu, May 29, 1997	26.59	26.70	26.36	26.48
1266	NYSE	SON	Wed, May 28, 1997	26.48	26.82	26.48	26.70
1265	NYSE	SON	Tue, May 27, 1997	25.80	26.48	25.57	26.48
1264	NYSE	SON	Fri, May 23, 1997	25.34	25.68	25.23	25.68
1263	NYSE	SON	Thu, May 22, 1997	25.68	25.68	25.34	25.34
1262	NYSE	SON	Wed, May 21, 1997	25.68	25.80	25.45	25.68
1261	NYSE	SON	Tue, May 20, 1997	25.34	25.57	25.11	25.45
1260	NYSE	SON	Mon, May 19, 1997	25.68	25.80	25.45	25.45
1259	NYSE	SON	Fri, May 16, 1997	25.80	26.02	25.57	25.68
1258	NYSE	SON	Thu, May 15, 1997	25.80	26.02	25.68	26.02
1257	NYSE	SON	Wed, May 14, 1997	25.91	26.14	25.80	25.91
1256	NYSE	SON	Tue, May 13, 1997	26.14	26.25	26.02	26.14
1255	NYSE	SON	Mon, May 12, 1997	25.68	26.25	25.68	26.25
1254	NYSE	SON	Fri, May 9, 1997	26.02	26.14	25.80	25.91
1253	NYSE	SON	Thu, May 8, 1997	25.68	26.25	25.68	26.02
1252	NYSE	SON	Wed, May 7, 1997	26.25	26.25	25.68	25.68
1251	NYSE	SON	Tue, May 6, 1997	25.80	26.25	25.80	26.14
1250	NYSE	SON	Mon, May 5, 1997	25.34	25.80	25.34	25.80
1249	NYSE	SON	Fri, May 2, 1997	24.55	25.23	24.55	25.23
1248	NYSE	SON	Thu, May 1, 1997	24.55	24.66	24.43	24.55
1247	NYSE	SON	Wed, Apr 30, 1997	24.32	24.55	24.09	24.43
1246	NYSE	SON	Tue, Apr 29, 1997	24.20	24.55	24.20	24.32
1245	NYSE	SON	Mon, Apr 28, 1997	24.43	24.43	24.09	24.20
1244	NYSE	SON	Fri, Apr 25, 1997	24.32	24.43	24.20	24.20
1243	NYSE	SON	Thu, Apr 24, 1997	24.32	24.43	24.09	24.20
1242	NYSE	SON	Wed, Apr 23, 1997	24.55	24.55	24.32	24.43
1241	NYSE	SON	Tue, Apr 22, 1997	24.20	24.66	24.20	24.55
1240	NYSE	SON	Mon, Apr 21, 1997	24.89	24.89	24.20	24.20
1239	NYSE	SON	Fri, Apr 18, 1997	24.89	24.89	24.43	24.66
1238	NYSE	SON	Thu, Apr 17, 1997	24.55	25.11	24.55	25.00
1237	NYSE	SON	Wed, Apr 16, 1997	24.32	24.55	24.20	24.43
1236	NYSE	SON	Tue, Apr 15, 1997	24.20	24.20	23.86	24.09
1235	NYSE	SON	Mon, Apr 14, 1997	24.09	24.20	23.98	24.09
1234	NYSE	SON	Fri, Apr 11, 1997	24.20	24.32	23.98	24.09
1233	NYSE	SON	Thu, Apr 10, 1997	24.32	24.32	24.09	24.32
1232	NYSE	SON	Wed, Apr 9, 1997	24.43	24.43	24.20	24.32
1231	NYSE	SON	Tue, Apr 8, 1997	24.66	24.66	24.43	24.43
1230	NYSE	SON	Mon, Apr 7, 1997	24.77	24.77	24.55	24.66
1229	NYSE	SON	Fri, Apr 4, 1997	24.55	24.66	24.43	24.66
1228	NYSE	SON	Thu, Apr 3, 1997	24.66	24.66	24.43	24.55
1227	NYSE	SON	Wed, Apr 2, 1997	24.55	24.77	24.43	24.66
1226	NYSE	SON	Tue, Apr 1, 1997	24.55	24.66	24.43	24.66
1225	NYSE	SON	Mon, Mar 31, 1997	24.55	24.66	24.43	24.55
1224	NYSE	SON	Thu, Mar 27, 1997	24.55	24.66	24.55	24.55
1223	NYSE	SON	Wed, Mar 26, 1997	24.89	24.89	24.55	24.66
1222	NYSE	SON	Tue, Mar 25, 1997	24.55	24.77	24.55	24.77
1221	NYSE	SON	Mon, Mar 24, 1997	24.66	24.66	24.43	24.55
1220	NYSE	SON	Fri, Mar 21, 1997	24.55	24.66	24.55	24.66
1219	NYSE	SON	Thu, Mar 20, 1997	24.43	24.55	24.43	24.55
1218	NYSE	SON	Wed, Mar 19, 1997	24.43	24.55	24.20	24.43
1217	NYSE	SON	Tue, Mar 18, 1997	24.32	24.66	24.32	24.32
1216	NYSE	SON	Mon, Mar 17, 1997	24.20	24.43	24.09	24.32
1215	NYSE	SON	Fri, Mar 14, 1997	24.32	24.32	24.09	24.20
1214	NYSE	SON	Thu, Mar 13, 1997	24.09	24.32	24.09	24.20
1213	NYSE	SON	Wed, Mar 12, 1997	24.32	24.32	24.09	24.20
1212	NYSE	SON	Tue, Mar 11, 1997	24.43	24.43	24.20	24.43
1211	NYSE	SON	Mon, Mar 10, 1997	24.09	24.55	24.09	24.43
1210	NYSE	SON	Fri, Mar 7, 1997	24.09	24.20	23.98	24.20
1209	NYSE	SON	Thu, Mar 6, 1997	23.98	24.09	23.75	23.98
1208	NYSE	SON	Wed, Mar 5, 1997	24.09	24.20	23.98	23.98
1207	NYSE	SON	Tue, Mar 4, 1997	24.09	24.32	23.86	23.86
1206	NYSE	SON	Mon, Mar 3, 1997	23.75	24.09	23.75	24.09
1205	NYSE	SON	Fri, Feb 28, 1997	24.09	24.09	23.86	23.86
1204	NYSE	SON	Thu, Feb 27, 1997	23.98	24.20	23.64	24.09
1203	NYSE	SON	Wed, Feb 26, 1997	23.98	24.20	23.86	23.98
1202	NYSE	SON	Tue, Feb 25, 1997	24.43	24.43	23.64	23.86
1201	NYSE	SON	Mon, Feb 24, 1997	24.43	24.43	24.20	24.32
1200	NYSE	SON	Fri, Feb 21, 1997	24.55	24.66	24.32	24.43
1199	NYSE	SON	Thu, Feb 20, 1997	24.89	25.11	24.77	24.77
1198	NYSE	SON	Wed, Feb 19, 1997	24.77	25.11	24.66	25.11
1197	NYSE	SON	Tue, Feb 18, 1997	25.00	25.11	25.00	25.11
1196	NYSE	SON	Fri, Feb 14, 1997	25.11	25.11	25.00	25.00
1195	NYSE	SON	Thu, Feb 13, 1997	24.89	25.11	24.77	25.11
1194	NYSE	SON	Wed, Feb 12, 1997	24.55	24.89	24.43	24.77
1193	NYSE	SON	Tue, Feb 11, 1997	24.20	24.55	24.20	24.55
1192	NYSE	SON	Mon, Feb 10, 1997	24.09	24.43	24.09	24.32
1191	NYSE	SON	Fri, Feb 7, 1997	24.20	24.20	23.86	23.98
1190	NYSE	SON	Thu, Feb 6, 1997	24.09	24.32	23.98	24.09
1189	NYSE	SON	Wed, Feb 5, 1997	24.32	24.43	24.09	24.09
1188	NYSE	SON	Tue, Feb 4, 1997	24.43	24.43	24.09	24.20
1187	NYSE	SON	Mon, Feb 3, 1997	24.43	24.55	24.20	24.43
1186	NYSE	SON	Fri, Jan 31, 1997	24.32	24.55	24.20	24.32
1185	NYSE	SON	Thu, Jan 30, 1997	24.55	24.89	24.43	24.55
1184	NYSE	SON	Wed, Jan 29, 1997	24.66	24.77	24.43	24.55
1183	NYSE	SON	Tue, Jan 28, 1997	24.66	24.89	24.43	24.77
1182	NYSE	SON	Mon, Jan 27, 1997	24.55	24.66	24.43	24.55
1181	NYSE	SON	Fri, Jan 24, 1997	24.09	24.66	23.98	24.55
1180	NYSE	SON	Thu, Jan 23, 1997	24.20	24.43	24.09	24.09
1179	NYSE	SON	Wed, Jan 22, 1997	24.66	24.77	24.09	24.20
1178	NYSE	SON	Tue, Jan 21, 1997	24.77	24.77	24.66	24.66
1177	NYSE	SON	Mon, Jan 20, 1997	24.89	25.00	24.55	24.77
1176	NYSE	SON	Fri, Jan 17, 1997	25.00	25.23	24.89	24.89
1175	NYSE	SON	Thu, Jan 16, 1997	24.89	25.00	24.77	25.00
1174	NYSE	SON	Wed, Jan 15, 1997	24.77	25.00	24.43	24.66
1173	NYSE	SON	Tue, Jan 14, 1997	24.20	24.55	24.09	24.55
1172	NYSE	SON	Mon, Jan 13, 1997	24.20	24.43	24.20	24.32
1171	NYSE	SON	Fri, Jan 10, 1997	24.09	24.32	23.98	24.20
1170	NYSE	SON	Thu, Jan 9, 1997	24.43	24.55	23.98	24.32
1169	NYSE	SON	Wed, Jan 8, 1997	24.43	25.23	23.98	24.43
1168	NYSE	SON	Tue, Jan 7, 1997	23.41	24.20	23.18	24.20
1167	NYSE	SON	Mon, Jan 6, 1997	22.73	23.18	22.73	23.18
1166	NYSE	SON	Fri, Jan 3, 1997	22.73	22.84	22.61	22.61
1165	NYSE	SON	Thu, Jan 2, 1997	23.41	23.41	22.73	22.84
1164	NYSE	SON	Tue, Dec 31, 1996	23.64	23.64	22.61	23.52
1163	NYSE	SON	Mon, Dec 30, 1996	23.52	23.64	23.41	23.64
1162	NYSE	SON	Fri, Dec 27, 1996	23.52	23.64	23.30	23.52
1161	NYSE	SON	Thu, Dec 26, 1996	23.64	23.64	23.30	23.52
1160	NYSE	SON	Tue, Dec 24, 1996	23.64	23.64	23.52	23.64
1159	NYSE	SON	Mon, Dec 23, 1996	23.98	23.98	23.52	23.52
1158	NYSE	SON	Fri, Dec 20, 1996	24.09	24.09	23.52	23.86
1157	NYSE	SON	Thu, Dec 19, 1996	24.20	24.20	23.75	23.86
1156	NYSE	SON	Wed, Dec 18, 1996	24.20	24.20	23.86	24.09
1155	NYSE	SON	Tue, Dec 17, 1996	23.52	24.20	23.52	24.09
1154	NYSE	SON	Mon, Dec 16, 1996	24.32	24.43	23.30	23.64
1153	NYSE	SON	Fri, Dec 13, 1996	24.43	24.43	24.20	24.20
1152	NYSE	SON	Thu, Dec 12, 1996	24.77	24.77	24.43	24.43
1151	NYSE	SON	Wed, Dec 11, 1996	25.11	25.11	24.66	24.66
1150	NYSE	SON	Tue, Dec 10, 1996	24.89	25.11	24.77	25.00
1149	NYSE	SON	Mon, Dec 9, 1996	25.00	25.11	24.89	25.00
1148	NYSE	SON	Fri, Dec 6, 1996	24.89	24.89	24.43	24.89
1147	NYSE	SON	Thu, Dec 5, 1996	24.89	25.00	24.77	24.89
1146	NYSE	SON	Wed, Dec 4, 1996	24.77	24.89	24.66	24.77
1145	NYSE	SON	Tue, Dec 3, 1996	24.89	25.00	24.77	24.77
1144	NYSE	SON	Mon, Dec 2, 1996	24.89	24.89	24.77	24.89
1143	NYSE	SON	Fri, Nov 29, 1996	24.77	24.89	24.77	24.77
1142	NYSE	SON	Wed, Nov 27, 1996	25.00	25.00	24.77	24.89
1141	NYSE	SON	Tue, Nov 26, 1996	24.55	25.00	24.55	25.00
1140	NYSE	SON	Mon, Nov 25, 1996	24.43	24.55	24.32	24.43
1139	NYSE	SON	Fri, Nov 22, 1996	24.66	24.66	24.43	24.43
1138	NYSE	SON	Thu, Nov 21, 1996	24.55	24.66	24.43	24.55
1137	NYSE	SON	Wed, Nov 20, 1996	24.55	24.66	24.55	24.55
1136	NYSE	SON	Tue, Nov 19, 1996	24.43	24.77	24.43	24.77
1135	NYSE	SON	Mon, Nov 18, 1996	24.55	24.55	24.20	24.43
1134	NYSE	SON	Fri, Nov 15, 1996	24.32	24.66	24.32	24.66
1133	NYSE	SON	Thu, Nov 14, 1996	24.55	24.66	24.20	24.43
1132	NYSE	SON	Wed, Nov 13, 1996	24.89	24.89	24.55	24.66
1131	NYSE	SON	Tue, Nov 12, 1996	25.00	25.11	24.89	24.89
1130	NYSE	SON	Mon, Nov 11, 1996	24.77	25.23	24.77	25.23
1129	NYSE	SON	Fri, Nov 8, 1996	24.77	25.00	24.77	24.89
1128	NYSE	SON	Thu, Nov 7, 1996	24.66	25.00	24.66	24.89
1127	NYSE	SON	Wed, Nov 6, 1996	24.32	24.89	24.32	24.77
1126	NYSE	SON	Tue, Nov 5, 1996	24.32	24.43	24.20	24.32
1125	NYSE	SON	Mon, Nov 4, 1996	24.43	24.55	24.32	24.32
1124	NYSE	SON	Fri, Nov 1, 1996	24.20	24.55	24.15	24.20
1123	NYSE	SON	Thu, Oct 31, 1996	24.43	24.55	24.20	24.20
1122	NYSE	SON	Wed, Oct 30, 1996	24.55	24.55	24.43	24.43
1121	NYSE	SON	Tue, Oct 29, 1996	24.66	24.66	24.43	24.43
1120	NYSE	SON	Mon, Oct 28, 1996	24.55	24.77	24.43	24.55
1119	NYSE	SON	Fri, Oct 25, 1996	24.43	24.55	24.32	24.55
1118	NYSE	SON	Thu, Oct 24, 1996	24.77	24.77	24.43	24.55
1117	NYSE	SON	Wed, Oct 23, 1996	24.77	24.77	24.55	24.77
1116	NYSE	SON	Tue, Oct 22, 1996	24.77	25.00	24.66	24.66
1115	NYSE	SON	Mon, Oct 21, 1996	25.11	25.11	24.66	24.77
1114	NYSE	SON	Fri, Oct 18, 1996	25.11	25.23	24.89	25.00
1113	NYSE	SON	Thu, Oct 17, 1996	25.11	25.23	25.00	25.11
1112	NYSE	SON	Wed, Oct 16, 1996	25.00	25.00	24.66	24.77
1111	NYSE	SON	Tue, Oct 15, 1996	24.89	25.11	24.77	24.89
1110	NYSE	SON	Mon, Oct 14, 1996	25.00	25.11	24.77	24.89
1109	NYSE	SON	Fri, Oct 11, 1996	24.89	25.11	24.77	25.11
1108	NYSE	SON	Thu, Oct 10, 1996	24.77	25.11	24.66	25.00
1107	NYSE	SON	Wed, Oct 9, 1996	25.00	25.00	24.77	24.77
1106	NYSE	SON	Tue, Oct 8, 1996	25.34	25.57	25.00	25.00
1105	NYSE	SON	Mon, Oct 7, 1996	25.00	25.57	25.00	25.34
1104	NYSE	SON	Fri, Oct 4, 1996	25.00	25.11	24.89	25.00
1103	NYSE	SON	Thu, Oct 3, 1996	25.00	25.00	24.66	24.66
1102	NYSE	SON	Wed, Oct 2, 1996	24.89	25.11	24.89	25.00
1101	NYSE	SON	Tue, Oct 1, 1996	25.11	25.23	24.77	24.89
1100	NYSE	SON	Mon, Sep 30, 1996	25.23	25.45	25.00	25.00
1099	NYSE	SON	Fri, Sep 27, 1996	25.45	25.57	25.23	25.34
1098	NYSE	SON	Thu, Sep 26, 1996	25.68	25.80	25.45	25.45
1097	NYSE	SON	Wed, Sep 25, 1996	25.80	25.80	25.57	25.68
1096	NYSE	SON	Tue, Sep 24, 1996	25.68	25.80	25.57	25.68
1095	NYSE	SON	Mon, Sep 23, 1996	25.57	25.80	25.45	25.68
1094	NYSE	SON	Fri, Sep 20, 1996	25.68	26.02	25.45	25.68
1093	NYSE	SON	Thu, Sep 19, 1996	25.68	25.91	25.68	25.91
1092	NYSE	SON	Wed, Sep 18, 1996	25.23	25.91	25.11	25.68
1091	NYSE	SON	Tue, Sep 17, 1996	25.34	25.45	24.66	25.23
1090	NYSE	SON	Mon, Sep 16, 1996	25.68	25.80	24.89	25.80
1089	NYSE	SON	Fri, Sep 13, 1996	26.36	26.36	25.57	25.80
1088	NYSE	SON	Thu, Sep 12, 1996	26.36	26.36	26.25	26.25
1087	NYSE	SON	Wed, Sep 11, 1996	26.70	26.70	26.36	26.36
1086	NYSE	SON	Tue, Sep 10, 1996	26.59	26.70	26.48	26.59
1085	NYSE	SON	Mon, Sep 9, 1996	26.70	26.70	26.36	26.59
1084	NYSE	SON	Fri, Sep 6, 1996	26.82	27.05	26.59	26.70
1083	NYSE	SON	Thu, Sep 5, 1996	26.93	26.93	26.59	26.82
1082	NYSE	SON	Wed, Sep 4, 1996	26.70	26.93	26.70	26.93
1081	NYSE	SON	Tue, Sep 3, 1996	26.82	27.16	26.70	26.70
1080	NYSE	SON	Fri, Aug 30, 1996	27.50	27.50	26.70	26.93
1079	NYSE	SON	Thu, Aug 29, 1996	27.50	27.50	27.16	27.39
1078	NYSE	SON	Wed, Aug 28, 1996	27.27	27.95	27.27	27.39
1077	NYSE	SON	Tue, Aug 27, 1996	27.39	27.61	27.27	27.39
1076	NYSE	SON	Mon, Aug 26, 1996	27.39	27.50	27.16	27.39
1075	NYSE	SON	Fri, Aug 23, 1996	27.61	27.61	27.16	27.39
1074	NYSE	SON	Thu, Aug 22, 1996	27.84	27.84	27.61	27.73
1073	NYSE	SON	Wed, Aug 21, 1996	27.73	27.90	27.73	27.84
1072	NYSE	SON	Tue, Aug 20, 1996	27.84	27.95	27.61	27.84
1071	NYSE	SON	Mon, Aug 19, 1996	27.95	27.95	27.84	27.84
1070	NYSE	SON	Fri, Aug 16, 1996	27.84	27.95	27.73	27.95
1069	NYSE	SON	Thu, Aug 15, 1996	27.84	27.95	27.73	27.84
1068	NYSE	SON	Wed, Aug 14, 1996	27.73	27.95	27.73	27.95
1067	NYSE	SON	Tue, Aug 13, 1996	27.84	27.95	27.73	27.84
1066	NYSE	SON	Mon, Aug 12, 1996	27.95	28.07	27.73	27.84
1065	NYSE	SON	Fri, Aug 9, 1996	27.61	28.07	27.61	28.07
1064	NYSE	SON	Thu, Aug 8, 1996	27.84	27.84	27.50	27.61
1063	NYSE	SON	Wed, Aug 7, 1996	27.95	28.07	27.73	27.84
1062	NYSE	SON	Tue, Aug 6, 1996	27.50	28.07	27.27	28.07
1061	NYSE	SON	Mon, Aug 5, 1996	27.39	27.95	27.27	27.61
1060	NYSE	SON	Fri, Aug 2, 1996	27.16	27.39	27.16	27.39
1059	NYSE	SON	Thu, Aug 1, 1996	26.82	27.27	26.70	27.27
1058	NYSE	SON	Wed, Jul 31, 1996	26.59	26.93	26.59	26.82
1057	NYSE	SON	Tue, Jul 30, 1996	26.25	26.59	26.25	26.59
1056	NYSE	SON	Mon, Jul 29, 1996	26.36	26.48	26.25	26.36
1055	NYSE	SON	Fri, Jul 26, 1996	26.02	26.82	26.02	26.48
1054	NYSE	SON	Thu, Jul 25, 1996	25.80	26.02	25.80	26.02
1053	NYSE	SON	Wed, Jul 24, 1996	25.23	25.91	25.23	25.91
1052	NYSE	SON	Tue, Jul 23, 1996	25.45	25.51	25.23	25.45
1051	NYSE	SON	Mon, Jul 22, 1996	25.68	25.80	25.45	25.57
1050	NYSE	SON	Fri, Jul 19, 1996	26.14	26.14	25.57	25.80
1049	NYSE	SON	Thu, Jul 18, 1996	25.45	26.02	25.45	26.02
1048	NYSE	SON	Wed, Jul 17, 1996	25.00	25.68	25.00	25.45
1047	NYSE	SON	Tue, Jul 16, 1996	25.34	25.45	24.77	24.77
1046	NYSE	SON	Mon, Jul 15, 1996	25.80	25.80	25.34	25.34
1045	NYSE	SON	Fri, Jul 12, 1996	25.91	26.02	25.57	25.80
1044	NYSE	SON	Thu, Jul 11, 1996	25.45	26.02	25.34	26.02
1043	NYSE	SON	Wed, Jul 10, 1996	25.11	25.57	25.00	25.57
1042	NYSE	SON	Tue, Jul 9, 1996	24.89	25.34	24.89	25.23
1041	NYSE	SON	Mon, Jul 8, 1996	25.34	25.34	24.89	24.89
1040	NYSE	SON	Fri, Jul 5, 1996	25.11	25.34	25.00	25.23
1039	NYSE	SON	Wed, Jul 3, 1996	25.45	25.45	25.23	25.23
1038	NYSE	SON	Tue, Jul 2, 1996	25.57	26.02	25.45	25.45
1037	NYSE	SON	Mon, Jul 1, 1996	25.68	25.68	25.11	25.45
1036	NYSE	SON	Fri, Jun 28, 1996	25.45	25.80	25.45	25.80
1035	NYSE	SON	Thu, Jun 27, 1996	25.57	25.68	25.34	25.34
1034	NYSE	SON	Wed, Jun 26, 1996	25.91	25.91	25.68	25.68
1033	NYSE	SON	Tue, Jun 25, 1996	25.80	26.25	25.80	26.02
1032	NYSE	SON	Mon, Jun 24, 1996	26.25	26.48	25.80	25.91
1031	NYSE	SON	Fri, Jun 21, 1996	26.59	26.59	26.25	26.36
1030	NYSE	SON	Thu, Jun 20, 1996	25.80	26.02	25.68	26.02
1029	NYSE	SON	Wed, Jun 19, 1996	25.68	25.80	25.57	25.80
1028	NYSE	SON	Tue, Jun 18, 1996	25.68	25.91	25.68	25.91
1027	NYSE	SON	Mon, Jun 17, 1996	25.57	25.80	25.57	25.80
1026	NYSE	SON	Fri, Jun 14, 1996	25.57	26.02	25.57	25.68
1025	NYSE	SON	Thu, Jun 13, 1996	25.57	25.80	25.45	25.68
1024	NYSE	SON	Wed, Jun 12, 1996	25.91	26.02	25.45	25.57
1023	NYSE	SON	Tue, Jun 11, 1996	25.57	25.91	25.57	25.80
1022	NYSE	SON	Mon, Jun 10, 1996	25.45	25.57	25.45	25.57
1021	NYSE	SON	Fri, Jun 7, 1996	24.89	25.34	24.66	25.34
1020	NYSE	SON	Thu, Jun 6, 1996	25.34	25.34	24.66	24.77
1019	NYSE	SON	Wed, Jun 5, 1996	25.45	25.57	25.23	25.23
1018	NYSE	SON	Tue, Jun 4, 1996	24.89	25.57	24.66	25.45
1017	NYSE	SON	Mon, Jun 3, 1996	24.77	25.00	24.66	24.77
1016	NYSE	SON	Fri, May 31, 1996	25.00	25.23	24.89	24.89
1015	NYSE	SON	Thu, May 30, 1996	24.55	25.11	24.43	25.11
1014	NYSE	SON	Wed, May 29, 1996	24.20	24.66	24.20	24.32
1013	NYSE	SON	Tue, May 28, 1996	25.23	25.34	24.43	24.43
1012	NYSE	SON	Fri, May 24, 1996	25.45	25.57	25.23	25.23
1011	NYSE	SON	Thu, May 23, 1996	25.45	25.57	25.34	25.45
1010	NYSE	SON	Wed, May 22, 1996	25.57	25.68	25.45	25.57
1009	NYSE	SON	Tue, May 21, 1996	25.57	25.80	25.45	25.45
1008	NYSE	SON	Mon, May 20, 1996	25.68	25.91	25.57	25.68
1007	NYSE	SON	Fri, May 17, 1996	25.57	25.80	25.57	25.80
1006	NYSE	SON	Thu, May 16, 1996	25.68	25.80	25.57	25.57
1005	NYSE	SON	Wed, May 15, 1996	25.34	25.80	25.23	25.80
1004	NYSE	SON	Tue, May 14, 1996	25.45	25.68	25.34	25.45
1003	NYSE	SON	Mon, May 13, 1996	24.55	25.57	24.55	25.45
1002	NYSE	SON	Fri, May 10, 1996	24.43	24.43	24.32	24.43
1001	NYSE	SON	Thu, May 9, 1996	25.11	25.11	24.32	24.43
1000	NYSE	SON	Wed, May 8, 1996	25.34	25.45	25.11	25.11
999	NYSE	SON	Tue, May 7, 1996	25.68	25.68	25.34	25.34
998	NYSE	SON	Mon, May 6, 1996	25.80	25.80	25.68	25.80
997	NYSE	SON	Fri, May 3, 1996	25.80	25.91	25.57	25.68
996	NYSE	SON	Thu, May 2, 1996	25.91	25.91	25.57	25.68
995	NYSE	SON	Wed, May 1, 1996	25.80	25.91	25.80	25.91
994	NYSE	SON	Tue, Apr 30, 1996	25.80	25.91	25.68	25.80
993	NYSE	SON	Mon, Apr 29, 1996	25.68	25.80	25.57	25.80
992	NYSE	SON	Fri, Apr 26, 1996	25.68	25.80	25.57	25.68
991	NYSE	SON	Thu, Apr 25, 1996	25.34	25.68	25.34	25.57
990	NYSE	SON	Wed, Apr 24, 1996	25.34	25.57	25.23	25.57
989	NYSE	SON	Tue, Apr 23, 1996	25.23	25.45	25.11	25.34
988	NYSE	SON	Mon, Apr 22, 1996	25.23	25.23	25.00	25.23
987	NYSE	SON	Fri, Apr 19, 1996	25.00	25.00	24.77	25.00
986	NYSE	SON	Thu, Apr 18, 1996	25.23	25.23	24.89	24.89
985	NYSE	SON	Wed, Apr 17, 1996	24.89	25.23	24.77	25.23
984	NYSE	SON	Tue, Apr 16, 1996	24.32	25.00	24.32	24.89
983	NYSE	SON	Mon, Apr 15, 1996	24.43	24.55	24.20	24.20
982	NYSE	SON	Fri, Apr 12, 1996	24.09	24.77	23.98	24.55
981	NYSE	SON	Thu, Apr 11, 1996	23.98	24.09	23.64	24.09
980	NYSE	SON	Wed, Apr 10, 1996	24.20	24.32	23.86	23.86
979	NYSE	SON	Tue, Apr 9, 1996	24.43	24.43	24.09	24.32
978	NYSE	SON	Mon, Apr 8, 1996	24.32	24.32	24.09	24.32
977	NYSE	SON	Thu, Apr 4, 1996	24.43	24.66	24.32	24.43
976	NYSE	SON	Wed, Apr 3, 1996	24.77	24.77	24.32	24.43
975	NYSE	SON	Tue, Apr 2, 1996	25.11	25.11	24.66	24.66
974	NYSE	SON	Mon, Apr 1, 1996	25.00	25.23	25.00	25.23
973	NYSE	SON	Fri, Mar 29, 1996	24.89	25.11	24.77	24.77
972	NYSE	SON	Thu, Mar 28, 1996	24.77	25.11	24.66	24.89
971	NYSE	SON	Wed, Mar 27, 1996	25.23	25.23	24.66	24.89
970	NYSE	SON	Tue, Mar 26, 1996	25.80	25.80	25.23	25.23
969	NYSE	SON	Mon, Mar 25, 1996	26.02	26.14	25.80	25.80
968	NYSE	SON	Fri, Mar 22, 1996	25.91	26.25	25.91	26.25
967	NYSE	SON	Thu, Mar 21, 1996	26.14	26.14	25.91	25.91
966	NYSE	SON	Wed, Mar 20, 1996	25.91	26.25	25.91	26.14
965	NYSE	SON	Tue, Mar 19, 1996	25.45	25.91	25.45	25.91
964	NYSE	SON	Mon, Mar 18, 1996	24.77	25.45	24.77	25.45
963	NYSE	SON	Fri, Mar 15, 1996	24.77	25.00	24.55	24.89
962	NYSE	SON	Thu, Mar 14, 1996	24.43	24.77	24.43	24.77
961	NYSE	SON	Wed, Mar 13, 1996	24.43	24.43	24.09	24.43
960	NYSE	SON	Tue, Mar 12, 1996	24.55	24.77	24.43	24.55
959	NYSE	SON	Mon, Mar 11, 1996	24.55	25.00	24.55	24.66
958	NYSE	SON	Fri, Mar 8, 1996	24.55	24.89	24.32	24.66
957	NYSE	SON	Thu, Mar 7, 1996	24.89	25.11	24.77	24.77
956	NYSE	SON	Wed, Mar 6, 1996	25.23	25.23	24.89	25.00
955	NYSE	SON	Tue, Mar 5, 1996	25.57	25.57	25.00	25.11
954	NYSE	SON	Mon, Mar 4, 1996	24.77	25.57	24.66	25.45
953	NYSE	SON	Fri, Mar 1, 1996	25.00	25.00	24.55	24.77
952	NYSE	SON	Thu, Feb 29, 1996	25.23	25.34	24.89	24.89
951	NYSE	SON	Wed, Feb 28, 1996	25.23	25.34	25.00	25.23
950	NYSE	SON	Tue, Feb 27, 1996	25.34	25.45	25.23	25.23
949	NYSE	SON	Mon, Feb 26, 1996	25.45	25.45	25.11	25.45
948	NYSE	SON	Fri, Feb 23, 1996	25.68	25.68	25.34	25.45
947	NYSE	SON	Thu, Feb 22, 1996	25.23	25.91	25.23	25.80
946	NYSE	SON	Wed, Feb 21, 1996	25.00	25.45	25.00	25.34
945	NYSE	SON	Tue, Feb 20, 1996	25.11	25.34	25.11	25.23
944	NYSE	SON	Fri, Feb 16, 1996	25.23	25.34	25.23	25.34
943	NYSE	SON	Thu, Feb 15, 1996	25.34	25.45	25.23	25.34
942	NYSE	SON	Wed, Feb 14, 1996	25.00	25.34	25.00	25.23
941	NYSE	SON	Tue, Feb 13, 1996	24.89	25.23	24.77	25.11
940	NYSE	SON	Mon, Feb 12, 1996	24.77	24.89	24.55	24.89
939	NYSE	SON	Fri, Feb 9, 1996	24.77	25.00	24.55	24.89
938	NYSE	SON	Thu, Feb 8, 1996	24.66	24.89	24.55	24.89
937	NYSE	SON	Wed, Feb 7, 1996	24.55	24.66	24.32	24.55
936	NYSE	SON	Tue, Feb 6, 1996	23.86	24.55	23.75	24.55
935	NYSE	SON	Mon, Feb 5, 1996	24.32	24.32	23.52	23.86
934	NYSE	SON	Fri, Feb 2, 1996	24.32	24.55	24.09	24.32
933	NYSE	SON	Thu, Feb 1, 1996	24.32	24.66	24.32	24.32
932	NYSE	SON	Wed, Jan 31, 1996	24.55	24.66	24.20	24.32
931	NYSE	SON	Tue, Jan 30, 1996	24.32	24.66	24.20	24.43
930	NYSE	SON	Mon, Jan 29, 1996	24.55	24.55	24.20	24.20
929	NYSE	SON	Fri, Jan 26, 1996	24.09	24.32	23.75	24.32
928	NYSE	SON	Thu, Jan 25, 1996	23.98	24.20	23.75	24.20
927	NYSE	SON	Wed, Jan 24, 1996	23.98	24.43	23.75	23.98
926	NYSE	SON	Tue, Jan 23, 1996	23.86	23.98	23.41	23.86
925	NYSE	SON	Mon, Jan 22, 1996	23.86	23.86	23.64	23.75
924	NYSE	SON	Fri, Jan 19, 1996	24.09	24.32	23.75	23.86
923	NYSE	SON	Thu, Jan 18, 1996	24.32	24.32	23.75	23.98
922	NYSE	SON	Wed, Jan 17, 1996	24.55	24.66	24.32	24.43
921	NYSE	SON	Tue, Jan 16, 1996	23.98	24.55	23.98	24.55
920	NYSE	SON	Mon, Jan 15, 1996	23.86	24.20	23.86	24.09
919	NYSE	SON	Fri, Jan 12, 1996	23.64	24.20	23.52	23.98
918	NYSE	SON	Thu, Jan 11, 1996	24.09	24.20	23.52	23.64
917	NYSE	SON	Wed, Jan 10, 1996	24.43	24.43	23.98	24.09
916	NYSE	SON	Tue, Jan 9, 1996	24.43	25.00	24.32	24.43
915	NYSE	SON	Mon, Jan 8, 1996	24.32	24.55	24.20	24.43
914	NYSE	SON	Fri, Jan 5, 1996	24.20	24.55	24.09	24.20
913	NYSE	SON	Thu, Jan 4, 1996	24.20	24.55	23.98	24.20
912	NYSE	SON	Wed, Jan 3, 1996	24.20	24.43	23.98	24.43
911	NYSE	SON	Tue, Jan 2, 1996	23.75	24.20	23.64	24.20
910	NYSE	SON	Fri, Dec 29, 1995	23.98	23.98	23.64	23.86
909	NYSE	SON	Thu, Dec 28, 1995	24.09	24.32	23.86	23.86
908	NYSE	SON	Wed, Dec 27, 1995	23.98	24.20	23.98	24.20
907	NYSE	SON	Tue, Dec 26, 1995	23.41	23.98	23.41	23.98
906	NYSE	SON	Fri, Dec 22, 1995	23.52	23.64	23.30	23.41
905	NYSE	SON	Thu, Dec 21, 1995	23.07	23.52	22.95	23.30
904	NYSE	SON	Wed, Dec 20, 1995	23.30	23.41	23.18	23.30
903	NYSE	SON	Tue, Dec 19, 1995	23.30	23.30	22.84	23.18
902	NYSE	SON	Mon, Dec 18, 1995	23.86	24.09	23.18	23.18
901	NYSE	SON	Fri, Dec 15, 1995	23.41	23.98	23.41	23.98
900	NYSE	SON	Thu, Dec 14, 1995	24.32	24.43	23.64	23.64
899	NYSE	SON	Wed, Dec 13, 1995	23.75	24.43	23.75	24.43
898	NYSE	SON	Tue, Dec 12, 1995	24.43	24.43	23.75	23.75
897	NYSE	SON	Mon, Dec 11, 1995	24.43	24.77	24.43	24.55
896	NYSE	SON	Fri, Dec 8, 1995	24.20	24.66	24.20	24.32
895	NYSE	SON	Thu, Dec 7, 1995	23.52	24.20	23.52	24.20
894	NYSE	SON	Wed, Dec 6, 1995	22.95	23.52	22.95	23.52
893	NYSE	SON	Tue, Dec 5, 1995	22.39	23.07	22.39	23.07
892	NYSE	SON	Mon, Dec 4, 1995	22.73	22.84	22.16	22.50
891	NYSE	SON	Fri, Dec 1, 1995	22.50	22.73	22.39	22.61
890	NYSE	SON	Thu, Nov 30, 1995	22.84	22.95	22.73	22.73
889	NYSE	SON	Wed, Nov 29, 1995	22.73	23.07	22.61	22.95
888	NYSE	SON	Tue, Nov 28, 1995	22.84	22.84	22.61	22.84
887	NYSE	SON	Mon, Nov 27, 1995	23.30	23.30	22.84	22.84
886	NYSE	SON	Fri, Nov 24, 1995	23.30	23.52	23.30	23.52
885	NYSE	SON	Wed, Nov 22, 1995	23.07	23.41	22.95	23.41
884	NYSE	SON	Tue, Nov 21, 1995	22.50	23.41	22.39	23.07
883	NYSE	SON	Mon, Nov 20, 1995	22.39	22.84	22.39	22.39
882	NYSE	SON	Fri, Nov 17, 1995	22.50	22.50	22.27	22.39
881	NYSE	SON	Thu, Nov 16, 1995	22.39	22.73	22.27	22.61
880	NYSE	SON	Wed, Nov 15, 1995	22.50	22.50	22.16	22.27
879	NYSE	SON	Tue, Nov 14, 1995	22.95	23.07	22.61	22.61
878	NYSE	SON	Mon, Nov 13, 1995	21.93	23.07	21.70	23.07
877	NYSE	SON	Fri, Nov 10, 1995	21.59	21.93	21.59	21.82
876	NYSE	SON	Thu, Nov 9, 1995	22.50	22.50	21.59	21.59
875	NYSE	SON	Wed, Nov 8, 1995	22.39	22.50	21.93	22.27
874	NYSE	SON	Tue, Nov 7, 1995	22.50	22.61	22.39	22.50
873	NYSE	SON	Mon, Nov 6, 1995	22.95	22.95	22.50	22.50
872	NYSE	SON	Fri, Nov 3, 1995	22.95	22.95	22.50	22.73
871	NYSE	SON	Thu, Nov 2, 1995	22.16	23.07	22.05	23.07
870	NYSE	SON	Wed, Nov 1, 1995	22.50	22.50	22.22	22.27
869	NYSE	SON	Tue, Oct 31, 1995	22.73	22.95	22.50	22.50
868	NYSE	SON	Mon, Oct 30, 1995	22.39	22.73	22.39	22.61
867	NYSE	SON	Fri, Oct 27, 1995	22.27	22.95	22.27	22.50
866	NYSE	SON	Thu, Oct 26, 1995	23.07	23.18	22.16	22.16
865	NYSE	SON	Wed, Oct 25, 1995	23.86	23.86	22.95	23.07
864	NYSE	SON	Tue, Oct 24, 1995	24.20	24.20	23.86	23.86
863	NYSE	SON	Mon, Oct 23, 1995	24.32	24.32	24.09	24.20
862	NYSE	SON	Fri, Oct 20, 1995	24.55	24.66	24.32	24.32
861	NYSE	SON	Thu, Oct 19, 1995	25.11	25.11	24.32	24.77
860	NYSE	SON	Wed, Oct 18, 1995	25.80	25.80	25.11	25.11
859	NYSE	SON	Tue, Oct 17, 1995	25.57	26.02	25.57	25.80
858	NYSE	SON	Mon, Oct 16, 1995	25.68	25.80	25.34	25.45
857	NYSE	SON	Fri, Oct 13, 1995	26.02	26.02	25.80	25.80
856	NYSE	SON	Thu, Oct 12, 1995	25.45	26.14	25.45	26.02
855	NYSE	SON	Wed, Oct 11, 1995	25.11	25.57	24.77	25.57
854	NYSE	SON	Tue, Oct 10, 1995	25.11	25.11	24.89	25.00
853	NYSE	SON	Mon, Oct 9, 1995	25.00	25.11	24.66	25.00
852	NYSE	SON	Fri, Oct 6, 1995	25.11	25.34	25.00	25.11
851	NYSE	SON	Thu, Oct 5, 1995	25.23	25.23	24.89	25.00
850	NYSE	SON	Wed, Oct 4, 1995	25.45	25.45	25.11	25.11
849	NYSE	SON	Tue, Oct 3, 1995	25.45	25.45	25.11	25.45
848	NYSE	SON	Mon, Oct 2, 1995	25.45	25.68	25.34	25.34
847	NYSE	SON	Fri, Sep 29, 1995	25.57	25.57	25.23	25.23
846	NYSE	SON	Thu, Sep 28, 1995	25.57	25.68	25.23	25.45
845	NYSE	SON	Wed, Sep 27, 1995	25.57	25.57	25.45	25.57
844	NYSE	SON	Tue, Sep 26, 1995	25.45	25.57	25.23	25.57
843	NYSE	SON	Mon, Sep 25, 1995	25.57	25.68	25.45	25.57
842	NYSE	SON	Fri, Sep 22, 1995	25.45	25.68	25.45	25.68
841	NYSE	SON	Thu, Sep 21, 1995	25.45	25.57	25.34	25.45
840	NYSE	SON	Wed, Sep 20, 1995	25.45	25.57	25.45	25.45
839	NYSE	SON	Tue, Sep 19, 1995	25.68	25.80	25.45	25.45
838	NYSE	SON	Mon, Sep 18, 1995	25.68	25.80	25.68	25.68
837	NYSE	SON	Fri, Sep 15, 1995	25.68	25.91	25.68	25.80
836	NYSE	SON	Thu, Sep 14, 1995	25.57	25.80	25.45	25.68
835	NYSE	SON	Wed, Sep 13, 1995	25.45	25.57	25.45	25.57
834	NYSE	SON	Tue, Sep 12, 1995	25.00	25.45	24.77	25.45
833	NYSE	SON	Mon, Sep 11, 1995	25.00	25.34	24.89	24.89
832	NYSE	SON	Fri, Sep 8, 1995	25.00	25.11	24.89	24.89
831	NYSE	SON	Thu, Sep 7, 1995	25.00	25.11	24.89	25.00
830	NYSE	SON	Wed, Sep 6, 1995	24.77	25.11	24.66	25.00
829	NYSE	SON	Tue, Sep 5, 1995	24.55	24.77	24.43	24.66
828	NYSE	SON	Fri, Sep 1, 1995	24.43	24.43	24.09	24.43
827	NYSE	SON	Thu, Aug 31, 1995	23.86	24.43	23.86	24.43
826	NYSE	SON	Wed, Aug 30, 1995	24.09	24.15	23.86	23.98
825	NYSE	SON	Tue, Aug 29, 1995	24.55	24.55	23.98	24.09
824	NYSE	SON	Mon, Aug 28, 1995	24.55	24.66	24.09	24.32
823	NYSE	SON	Fri, Aug 25, 1995	24.43	24.55	24.43	24.55
822	NYSE	SON	Thu, Aug 24, 1995	24.43	24.55	24.09	24.43
821	NYSE	SON	Wed, Aug 23, 1995	24.77	24.77	24.32	24.32
820	NYSE	SON	Tue, Aug 22, 1995	24.66	24.89	24.66	24.89
819	NYSE	SON	Mon, Aug 21, 1995	24.55	24.77	24.55	24.77
818	NYSE	SON	Fri, Aug 18, 1995	23.98	24.55	23.98	24.43
817	NYSE	SON	Thu, Aug 17, 1995	23.98	24.09	23.86	24.09
816	NYSE	SON	Wed, Aug 16, 1995	23.52	23.98	23.52	23.98
815	NYSE	SON	Tue, Aug 15, 1995	23.86	23.86	23.75	23.86
814	NYSE	SON	Mon, Aug 14, 1995	23.86	23.98	23.75	23.98
813	NYSE	SON	Fri, Aug 11, 1995	24.09	24.09	23.75	23.98
812	NYSE	SON	Thu, Aug 10, 1995	23.98	24.20	23.98	24.20
811	NYSE	SON	Wed, Aug 9, 1995	23.52	23.86	23.52	23.86
810	NYSE	SON	Tue, Aug 8, 1995	23.41	23.52	23.30	23.41
809	NYSE	SON	Mon, Aug 7, 1995	23.18	23.41	23.18	23.30
808	NYSE	SON	Fri, Aug 4, 1995	23.41	23.41	23.18	23.18
807	NYSE	SON	Thu, Aug 3, 1995	23.41	23.52	23.30	23.30
806	NYSE	SON	Wed, Aug 2, 1995	23.18	23.52	23.18	23.52
805	NYSE	SON	Tue, Aug 1, 1995	23.07	23.18	22.95	23.18
804	NYSE	SON	Mon, Jul 31, 1995	23.18	23.18	23.07	23.18
803	NYSE	SON	Fri, Jul 28, 1995	23.30	23.41	23.07	23.07
802	NYSE	SON	Thu, Jul 27, 1995	23.18	23.52	23.18	23.30
801	NYSE	SON	Wed, Jul 26, 1995	22.84	23.30	22.73	23.07
800	NYSE	SON	Tue, Jul 25, 1995	22.84	22.95	22.73	22.73
799	NYSE	SON	Mon, Jul 24, 1995	23.07	23.07	22.73	22.73
798	NYSE	SON	Fri, Jul 21, 1995	22.39	23.07	22.39	23.07
797	NYSE	SON	Thu, Jul 20, 1995	22.50	22.61	22.39	22.50
796	NYSE	SON	Wed, Jul 19, 1995	22.84	22.84	22.27	22.39
795	NYSE	SON	Tue, Jul 18, 1995	22.95	22.95	22.73	22.84
794	NYSE	SON	Mon, Jul 17, 1995	23.52	23.52	23.18	23.18
793	NYSE	SON	Fri, Jul 14, 1995	23.64	23.64	23.18	23.30
792	NYSE	SON	Thu, Jul 13, 1995	23.18	23.64	23.18	23.64
791	NYSE	SON	Wed, Jul 12, 1995	22.61	23.30	22.50	23.18
790	NYSE	SON	Tue, Jul 11, 1995	23.07	23.07	22.50	22.50
789	NYSE	SON	Mon, Jul 10, 1995	23.18	23.30	23.07	23.18
788	NYSE	SON	Fri, Jul 7, 1995	22.61	23.18	22.61	23.18
787	NYSE	SON	Thu, Jul 6, 1995	22.61	22.73	22.50	22.61
786	NYSE	SON	Wed, Jul 5, 1995	22.73	22.95	22.73	22.73
785	NYSE	SON	Mon, Jul 3, 1995	22.50	22.84	22.50	22.84
784	NYSE	SON	Fri, Jun 30, 1995	22.05	22.73	22.05	22.50
783	NYSE	SON	Thu, Jun 29, 1995	21.70	22.16	21.59	22.16
782	NYSE	SON	Wed, Jun 28, 1995	21.70	21.82	21.59	21.82
781	NYSE	SON	Tue, Jun 27, 1995	21.82	21.93	21.48	21.59
780	NYSE	SON	Mon, Jun 26, 1995	21.48	21.70	21.48	21.70
779	NYSE	SON	Fri, Jun 23, 1995	21.59	21.70	21.36	21.48
778	NYSE	SON	Thu, Jun 22, 1995	21.70	21.82	21.59	21.70
777	NYSE	SON	Wed, Jun 21, 1995	21.82	21.93	21.70	21.70
776	NYSE	SON	Tue, Jun 20, 1995	22.05	22.05	21.82	21.93
775	NYSE	SON	Mon, Jun 19, 1995	21.93	22.33	21.93	22.16
774	NYSE	SON	Fri, Jun 16, 1995	22.05	22.27	21.59	21.70
773	NYSE	SON	Thu, Jun 15, 1995	22.27	22.39	22.05	22.05
772	NYSE	SON	Wed, Jun 14, 1995	22.61	22.61	22.16	22.27
771	NYSE	SON	Tue, Jun 13, 1995	22.50	22.61	22.39	22.61
770	NYSE	SON	Mon, Jun 12, 1995	22.27	22.39	22.16	22.39
769	NYSE	SON	Fri, Jun 9, 1995	21.82	22.27	21.70	22.27
768	NYSE	SON	Thu, Jun 8, 1995	21.93	21.93	21.70	21.93
767	NYSE	SON	Wed, Jun 7, 1995	22.05	22.05	21.70	21.93
766	NYSE	SON	Tue, Jun 6, 1995	22.05	22.27	21.93	22.05
765	NYSE	SON	Mon, Jun 5, 1995	21.93	22.05	21.59	21.82
764	NYSE	SON	Fri, Jun 2, 1995	22.39	22.39	22.05	22.16
763	NYSE	SON	Thu, Jun 1, 1995	22.50	22.61	22.50	22.61
762	NYSE	SON	Wed, May 31, 1995	22.50	22.73	22.50	22.50
761	NYSE	SON	Tue, May 30, 1995	22.61	22.73	22.50	22.50
760	NYSE	SON	Fri, May 26, 1995	22.84	22.84	22.61	22.61
759	NYSE	SON	Thu, May 25, 1995	22.73	22.95	22.61	22.84
758	NYSE	SON	Wed, May 24, 1995	22.50	22.61	21.59	22.61
757	NYSE	SON	Tue, May 23, 1995	21.93	22.61	21.93	22.50
756	NYSE	SON	Mon, May 22, 1995	21.93	21.93	21.82	21.82
755	NYSE	SON	Fri, May 19, 1995	21.82	21.93	21.70	21.93
754	NYSE	SON	Thu, May 18, 1995	21.48	21.82	21.48	21.82
753	NYSE	SON	Wed, May 17, 1995	21.48	21.70	21.48	21.48
752	NYSE	SON	Tue, May 16, 1995	21.02	21.25	21.02	21.25
751	NYSE	SON	Mon, May 15, 1995	21.14	21.14	20.91	21.02
750	NYSE	SON	Fri, May 12, 1995	22.39	22.39	22.27	22.27
749	NYSE	SON	Thu, May 11, 1995	22.50	22.61	22.39	22.39
748	NYSE	SON	Wed, May 10, 1995	22.50	22.61	22.50	22.61
747	NYSE	SON	Tue, May 9, 1995	22.39	22.61	22.39	22.50
746	NYSE	SON	Mon, May 8, 1995	22.39	22.50	22.27	22.50
745	NYSE	SON	Fri, May 5, 1995	22.50	22.50	22.16	22.39
744	NYSE	SON	Thu, May 4, 1995	22.50	22.61	22.27	22.27
743	NYSE	SON	Wed, May 3, 1995	22.39	22.50	22.16	22.39
742	NYSE	SON	Tue, May 2, 1995	22.27	22.50	22.16	22.39
741	NYSE	SON	Mon, May 1, 1995	22.61	22.61	22.39	22.50
740	NYSE	SON	Fri, Apr 28, 1995	22.39	22.61	22.39	22.61
739	NYSE	SON	Thu, Apr 27, 1995	22.39	22.84	22.39	22.61
738	NYSE	SON	Wed, Apr 26, 1995	23.07	23.18	22.27	22.27
737	NYSE	SON	Tue, Apr 25, 1995	23.52	23.52	22.50	22.95
736	NYSE	SON	Mon, Apr 24, 1995	22.84	23.41	22.84	23.41
735	NYSE	SON	Fri, Apr 21, 1995	22.73	22.95	22.61	22.73
734	NYSE	SON	Thu, Apr 20, 1995	22.61	22.73	22.50	22.61
733	NYSE	SON	Wed, Apr 19, 1995	22.27	22.39	22.05	22.27
732	NYSE	SON	Tue, Apr 18, 1995	22.39	22.50	22.27	22.27
731	NYSE	SON	Mon, Apr 17, 1995	22.39	22.61	22.27	22.39
730	NYSE	SON	Thu, Apr 13, 1995	22.05	22.39	22.05	22.27
729	NYSE	SON	Wed, Apr 12, 1995	22.05	22.05	21.70	21.93
728	NYSE	SON	Tue, Apr 11, 1995	21.82	22.05	21.82	22.05
727	NYSE	SON	Mon, Apr 10, 1995	21.93	22.16	21.70	21.82
726	NYSE	SON	Fri, Apr 7, 1995	22.16	22.16	21.82	21.82
725	NYSE	SON	Thu, Apr 6, 1995	22.50	22.50	22.05	22.16
724	NYSE	SON	Wed, Apr 5, 1995	22.39	22.50	22.27	22.50
723	NYSE	SON	Tue, Apr 4, 1995	21.93	22.39	21.93	22.16
722	NYSE	SON	Mon, Apr 3, 1995	21.93	22.05	21.93	22.05
721	NYSE	SON	Fri, Mar 31, 1995	21.25	22.16	21.02	22.05
720	NYSE	SON	Thu, Mar 30, 1995	20.68	21.25	20.68	21.25
719	NYSE	SON	Wed, Mar 29, 1995	20.80	20.80	20.57	20.68
718	NYSE	SON	Tue, Mar 28, 1995	21.14	21.14	20.80	20.80
717	NYSE	SON	Mon, Mar 27, 1995	21.02	21.14	21.02	21.14
716	NYSE	SON	Fri, Mar 24, 1995	21.36	21.48	21.25	21.25
715	NYSE	SON	Thu, Mar 23, 1995	21.25	21.48	21.14	21.36
714	NYSE	SON	Wed, Mar 22, 1995	21.48	21.48	21.02	21.14
713	NYSE	SON	Tue, Mar 21, 1995	21.59	21.70	21.48	21.48
712	NYSE	SON	Mon, Mar 20, 1995	21.59	21.70	21.59	21.70
711	NYSE	SON	Fri, Mar 17, 1995	21.14	21.48	21.14	21.36
710	NYSE	SON	Thu, Mar 16, 1995	21.02	21.36	21.02	21.14
709	NYSE	SON	Wed, Mar 15, 1995	21.02	21.02	20.68	21.02
708	NYSE	SON	Tue, Mar 14, 1995	21.25	21.36	20.91	20.91
707	NYSE	SON	Mon, Mar 13, 1995	21.59	21.59	21.48	21.59
706	NYSE	SON	Fri, Mar 10, 1995	21.48	21.59	21.48	21.48
705	NYSE	SON	Thu, Mar 9, 1995	21.82	21.82	21.48	21.59
704	NYSE	SON	Wed, Mar 8, 1995	21.70	21.93	21.70	21.70
703	NYSE	SON	Tue, Mar 7, 1995	21.36	21.93	21.14	21.82
702	NYSE	SON	Mon, Mar 6, 1995	21.59	21.93	21.14	21.36
701	NYSE	SON	Fri, Mar 3, 1995	21.70	21.93	21.59	21.93
700	NYSE	SON	Thu, Mar 2, 1995	21.48	21.82	21.14	21.82
699	NYSE	SON	Wed, Mar 1, 1995	21.93	22.05	21.25	21.25
698	NYSE	SON	Tue, Feb 28, 1995	21.25	22.16	21.25	22.05
697	NYSE	SON	Mon, Feb 27, 1995	21.48	21.70	21.25	21.25
696	NYSE	SON	Fri, Feb 24, 1995	21.48	21.70	21.48	21.48
695	NYSE	SON	Thu, Feb 23, 1995	21.70	21.70	21.48	21.48
694	NYSE	SON	Wed, Feb 22, 1995	21.48	21.70	21.48	21.70
693	NYSE	SON	Tue, Feb 21, 1995	21.70	21.93	21.48	21.53
692	NYSE	SON	Fri, Feb 17, 1995	21.36	21.93	21.36	21.70
691	NYSE	SON	Thu, Feb 16, 1995	21.36	21.59	21.36	21.48
690	NYSE	SON	Wed, Feb 15, 1995	21.25	21.59	21.02	21.53
689	NYSE	SON	Tue, Feb 14, 1995	21.59	21.70	21.36	21.59
688	NYSE	SON	Mon, Feb 13, 1995	21.36	21.59	21.36	21.36
687	NYSE	SON	Fri, Feb 10, 1995	21.36	21.48	21.36	21.48
686	NYSE	SON	Thu, Feb 9, 1995	21.36	21.48	21.14	21.36
685	NYSE	SON	Wed, Feb 8, 1995	21.25	21.48	21.02	21.36
684	NYSE	SON	Tue, Feb 7, 1995	21.02	21.48	20.80	21.48
683	NYSE	SON	Mon, Feb 6, 1995	20.45	21.02	20.45	21.02
682	NYSE	SON	Fri, Feb 3, 1995	19.66	20.57	19.55	20.57
681	NYSE	SON	Thu, Feb 2, 1995	18.98	19.66	18.98	19.56
680	NYSE	SON	Wed, Feb 1, 1995	19.32	19.55	18.24	18.98
679	NYSE	SON	Tue, Jan 31, 1995	18.86	19.32	18.75	19.09
678	NYSE	SON	Mon, Jan 30, 1995	19.32	19.55	18.86	18.86
677	NYSE	SON	Fri, Jan 27, 1995	20.00	20.00	19.32	19.32
676	NYSE	SON	Thu, Jan 26, 1995	20.23	20.45	19.66	19.66
675	NYSE	SON	Wed, Jan 25, 1995	20.34	20.45	20.11	20.23
674	NYSE	SON	Tue, Jan 24, 1995	20.34	20.45	20.11	20.45
673	NYSE	SON	Mon, Jan 23, 1995	20.23	20.45	20.11	20.23
672	NYSE	SON	Fri, Jan 20, 1995	20.23	20.57	20.23	20.34
671	NYSE	SON	Thu, Jan 19, 1995	20.45	20.45	20.23	20.23
670	NYSE	SON	Wed, Jan 18, 1995	20.68	20.68	20.23	20.34
669	NYSE	SON	Tue, Jan 17, 1995	20.68	20.68	20.34	20.68
668	NYSE	SON	Mon, Jan 16, 1995	20.34	20.80	20.34	20.45
667	NYSE	SON	Fri, Jan 13, 1995	20.34	20.68	20.23	20.57
666	NYSE	SON	Thu, Jan 12, 1995	20.45	20.68	20.34	20.68
665	NYSE	SON	Wed, Jan 11, 1995	20.11	20.68	20.11	20.45
664	NYSE	SON	Tue, Jan 10, 1995	20.11	20.34	19.89	20.11
663	NYSE	SON	Mon, Jan 9, 1995	20.00	20.11	19.77	19.89
662	NYSE	SON	Fri, Jan 6, 1995	20.23	20.23	20.00	20.11
661	NYSE	SON	Thu, Jan 5, 1995	20.11	20.45	20.00	20.00
660	NYSE	SON	Wed, Jan 4, 1995	19.55	20.11	19.55	20.11
659	NYSE	SON	Tue, Jan 3, 1995	19.77	19.89	19.55	19.55
658	NYSE	SON	Fri, Dec 30, 1994	19.09	19.89	19.09	19.89
657	NYSE	SON	Thu, Dec 29, 1994	18.98	19.20	18.86	19.20
656	NYSE	SON	Wed, Dec 28, 1994	19.09	19.32	18.75	18.98
655	NYSE	SON	Tue, Dec 27, 1994	19.66	19.66	19.09	19.09
654	NYSE	SON	Fri, Dec 23, 1994	19.43	19.66	19.32	19.43
653	NYSE	SON	Thu, Dec 22, 1994	19.43	19.66	19.43	19.66
652	NYSE	SON	Wed, Dec 21, 1994	19.43	19.66	19.43	19.66
651	NYSE	SON	Tue, Dec 20, 1994	19.20	19.66	19.20	19.55
650	NYSE	SON	Mon, Dec 19, 1994	19.43	19.55	19.20	19.32
649	NYSE	SON	Fri, Dec 16, 1994	19.32	19.43	18.98	19.20
648	NYSE	SON	Thu, Dec 15, 1994	18.86	19.32	18.75	19.32
647	NYSE	SON	Wed, Dec 14, 1994	18.30	18.86	18.30	18.86
646	NYSE	SON	Tue, Dec 13, 1994	18.64	18.98	18.18	18.18
645	NYSE	SON	Mon, Dec 12, 1994	18.52	18.98	18.52	18.86
644	NYSE	SON	Fri, Dec 9, 1994	18.41	18.86	18.07	18.64
643	NYSE	SON	Thu, Dec 8, 1994	18.41	18.64	18.18	18.18
642	NYSE	SON	Wed, Dec 7, 1994	18.41	18.52	17.95	18.30
641	NYSE	SON	Tue, Dec 6, 1994	18.98	18.98	18.41	18.41
640	NYSE	SON	Mon, Dec 5, 1994	18.86	19.09	18.75	18.86
639	NYSE	SON	Fri, Dec 2, 1994	18.52	18.86	18.41	18.86
638	NYSE	SON	Thu, Dec 1, 1994	18.98	19.20	18.52	18.52
637	NYSE	SON	Wed, Nov 30, 1994	19.09	19.32	18.86	19.20
636	NYSE	SON	Tue, Nov 29, 1994	19.09	19.32	18.86	19.09
635	NYSE	SON	Mon, Nov 28, 1994	19.77	19.77	18.98	18.98
634	NYSE	SON	Fri, Nov 25, 1994	19.55	19.77	19.55	19.77
633	NYSE	SON	Wed, Nov 23, 1994	20.00	20.23	19.55	19.55
632	NYSE	SON	Tue, Nov 22, 1994	20.23	20.45	20.00	20.00
631	NYSE	SON	Mon, Nov 21, 1994	20.23	20.57	20.23	20.23
630	NYSE	SON	Fri, Nov 18, 1994	20.68	20.68	20.23	20.23
629	NYSE	SON	Thu, Nov 17, 1994	20.23	20.68	20.23	20.45
628	NYSE	SON	Wed, Nov 16, 1994	20.45	20.68	20.23	20.23
627	NYSE	SON	Tue, Nov 15, 1994	20.57	20.68	20.45	20.45
626	NYSE	SON	Mon, Nov 14, 1994	20.23	20.68	20.23	20.68
625	NYSE	SON	Fri, Nov 11, 1994	20.23	20.45	20.00	20.23
624	NYSE	SON	Thu, Nov 10, 1994	20.23	20.45	20.00	20.45
623	NYSE	SON	Wed, Nov 9, 1994	20.23	20.45	20.00	20.23
622	NYSE	SON	Tue, Nov 8, 1994	20.00	20.23	20.00	20.23
621	NYSE	SON	Mon, Nov 7, 1994	20.00	20.23	20.00	20.23
620	NYSE	SON	Fri, Nov 4, 1994	20.11	20.23	20.00	20.00
619	NYSE	SON	Thu, Nov 3, 1994	20.23	20.23	20.00	20.00
618	NYSE	SON	Wed, Nov 2, 1994	20.00	20.23	20.00	20.00
617	NYSE	SON	Tue, Nov 1, 1994	20.00	20.23	20.00	20.17
616	NYSE	SON	Mon, Oct 31, 1994	20.00	20.23	20.00	20.00
615	NYSE	SON	Fri, Oct 28, 1994	20.45	20.45	20.00	20.45
614	NYSE	SON	Thu, Oct 27, 1994	20.00	20.45	20.00	20.45
613	NYSE	SON	Wed, Oct 26, 1994	19.77	20.23	19.32	20.23
612	NYSE	SON	Tue, Oct 25, 1994	19.77	20.00	19.32	19.55
611	NYSE	SON	Mon, Oct 24, 1994	20.91	21.14	20.00	20.23
610	NYSE	SON	Fri, Oct 21, 1994	20.91	21.14	20.45	20.45
609	NYSE	SON	Thu, Oct 20, 1994	20.91	21.14	20.68	20.68
608	NYSE	SON	Wed, Oct 19, 1994	20.91	20.91	20.23	20.91
607	NYSE	SON	Tue, Oct 18, 1994	20.45	21.59	20.45	20.45
606	NYSE	SON	Mon, Oct 17, 1994	20.45	20.91	20.45	20.91
605	NYSE	SON	Fri, Oct 14, 1994	20.68	20.68	20.45	20.68
604	NYSE	SON	Thu, Oct 13, 1994	20.88	20.91	20.45	20.45
603	NYSE	SON	Wed, Oct 12, 1994	20.68	20.91	20.45	20.45
602	NYSE	SON	Tue, Oct 11, 1994	20.57	21.14	20.34	20.91
601	NYSE	SON	Mon, Oct 10, 1994	21.14	21.14	20.23	20.68
600	NYSE	SON	Fri, Oct 7, 1994	20.23	21.14	20.23	21.14
599	NYSE	SON	Thu, Oct 6, 1994	20.45	20.68	20.23	20.68
598	NYSE	SON	Wed, Oct 5, 1994	21.14	21.14	20.23	20.68
597	NYSE	SON	Tue, Oct 4, 1994	21.14	21.59	20.68	20.80
596	NYSE	SON	Mon, Oct 3, 1994	21.14	21.59	21.14	21.36
595	NYSE	SON	Fri, Sep 30, 1994	21.25	21.59	20.91	21.19
594	NYSE	SON	Thu, Sep 29, 1994	20.91	21.36	20.63	20.91
593	NYSE	SON	Wed, Sep 28, 1994	20.91	21.14	20.91	21.14
592	NYSE	SON	Tue, Sep 27, 1994	20.68	21.14	20.68	20.91
591	NYSE	SON	Mon, Sep 26, 1994	20.00	21.14	20.00	20.91
590	NYSE	SON	Fri, Sep 23, 1994	20.23	20.45	20.00	20.45
589	NYSE	SON	Thu, Sep 22, 1994	20.23	20.45	20.00	20.11
588	NYSE	SON	Wed, Sep 21, 1994	20.68	21.14	20.23	20.23
587	NYSE	SON	Tue, Sep 20, 1994	20.68	21.14	20.68	20.80
586	NYSE	SON	Mon, Sep 19, 1994	20.45	21.14	20.45	20.91
585	NYSE	SON	Fri, Sep 16, 1994	20.91	21.14	20.45	21.14
584	NYSE	SON	Thu, Sep 15, 1994	21.14	21.25	20.68	21.14
583	NYSE	SON	Wed, Sep 14, 1994	20.68	21.14	20.68	21.14
582	NYSE	SON	Tue, Sep 13, 1994	20.45	21.36	19.94	21.14
581	NYSE	SON	Mon, Sep 12, 1994	20.68	20.68	20.00	20.23
580	NYSE	SON	Fri, Sep 9, 1994	20.91	20.91	20.45	20.45
579	NYSE	SON	Thu, Sep 8, 1994	20.91	20.91	20.45	20.68
578	NYSE	SON	Wed, Sep 7, 1994	20.45	21.14	20.45	20.68
577	NYSE	SON	Tue, Sep 6, 1994	20.68	20.91	20.45	20.45
576	NYSE	SON	Fri, Sep 2, 1994	21.14	21.14	20.68	20.68
575	NYSE	SON	Thu, Sep 1, 1994	20.45	21.02	20.00	20.68
574	NYSE	SON	Wed, Aug 31, 1994	20.23	20.68	20.00	20.23
573	NYSE	SON	Tue, Aug 30, 1994	20.00	20.45	20.00	20.00
572	NYSE	SON	Mon, Aug 29, 1994	19.77	20.45	19.77	20.00
571	NYSE	SON	Fri, Aug 26, 1994	20.00	20.23	19.77	19.89
570	NYSE	SON	Thu, Aug 25, 1994	19.77	20.23	19.77	19.77
569	NYSE	SON	Wed, Aug 24, 1994	20.45	20.45	19.77	20.00
568	NYSE	SON	Tue, Aug 23, 1994	20.00	20.45	19.94	20.45
567	NYSE	SON	Mon, Aug 22, 1994	20.23	20.45	20.00	20.00
566	NYSE	SON	Fri, Aug 19, 1994	20.68	20.68	20.23	20.23
565	NYSE	SON	Thu, Aug 18, 1994	20.00	20.68	20.00	20.45
564	NYSE	SON	Wed, Aug 17, 1994	20.68	20.68	20.00	20.68
563	NYSE	SON	Tue, Aug 16, 1994	19.55	20.68	19.55	20.57
562	NYSE	SON	Mon, Aug 15, 1994	20.91	20.91	19.55	19.55
561	NYSE	SON	Fri, Aug 12, 1994	20.45	20.91	20.00	20.80
560	NYSE	SON	Thu, Aug 11, 1994	20.45	20.45	20.00	20.00
559	NYSE	SON	Wed, Aug 10, 1994	20.23	20.45	19.55	20.45
558	NYSE	SON	Tue, Aug 9, 1994	20.45	20.45	19.77	20.11
557	NYSE	SON	Mon, Aug 8, 1994	20.00	20.45	20.00	20.45
556	NYSE	SON	Fri, Aug 5, 1994	20.91	20.91	20.00	20.23
555	NYSE	SON	Thu, Aug 4, 1994	21.14	21.14	20.45	20.45
554	NYSE	SON	Wed, Aug 3, 1994	20.68	21.14	20.68	20.91
553	NYSE	SON	Tue, Aug 2, 1994	21.14	21.14	20.68	21.08
552	NYSE	SON	Mon, Aug 1, 1994	21.14	21.59	20.45	20.80
551	NYSE	SON	Fri, Jul 29, 1994	21.14	21.82	20.91	21.59
550	NYSE	SON	Thu, Jul 28, 1994	20.23	21.36	20.23	20.91
549	NYSE	SON	Wed, Jul 27, 1994	20.00	20.68	20.00	20.57
548	NYSE	SON	Tue, Jul 26, 1994	19.55	20.45	19.55	20.00
547	NYSE	SON	Mon, Jul 25, 1994	19.32	20.00	19.32	19.77
546	NYSE	SON	Fri, Jul 22, 1994	20.00	20.00	19.32	19.55
545	NYSE	SON	Thu, Jul 21, 1994	19.32	20.00	19.32	19.94
544	NYSE	SON	Wed, Jul 20, 1994	19.55	19.77	19.32	19.32
543	NYSE	SON	Tue, Jul 19, 1994	19.32	19.55	19.09	19.20
542	NYSE	SON	Mon, Jul 18, 1994	19.49	19.55	18.86	19.55
541	NYSE	SON	Fri, Jul 15, 1994	19.55	19.55	19.32	19.55
540	NYSE	SON	Thu, Jul 14, 1994	19.09	19.55	19.09	19.32
539	NYSE	SON	Wed, Jul 13, 1994	19.32	19.55	18.86	19.09
538	NYSE	SON	Tue, Jul 12, 1994	18.86	19.77	18.86	19.20
537	NYSE	SON	Mon, Jul 11, 1994	18.86	19.32	18.86	19.09
536	NYSE	SON	Fri, Jul 8, 1994	19.32	19.32	18.86	18.86
535	NYSE	SON	Thu, Jul 7, 1994	18.64	19.32	18.64	19.09
534	NYSE	SON	Wed, Jul 6, 1994	18.86	19.32	18.64	18.98
533	NYSE	SON	Tue, Jul 5, 1994	18.86	19.32	18.86	19.15
532	NYSE	SON	Fri, Jul 1, 1994	18.86	19.09	18.64	19.09
531	NYSE	SON	Thu, Jun 30, 1994	19.32	19.55	18.64	18.64
530	NYSE	SON	Wed, Jun 29, 1994	18.86	19.32	18.86	19.32
529	NYSE	SON	Tue, Jun 28, 1994	19.09	19.32	18.86	19.20
528	NYSE	SON	Mon, Jun 27, 1994	18.86	19.32	18.41	18.86
527	NYSE	SON	Fri, Jun 24, 1994	18.86	19.32	18.64	18.86
526	NYSE	SON	Thu, Jun 23, 1994	19.32	19.32	18.86	19.32
525	NYSE	SON	Wed, Jun 22, 1994	19.32	19.32	18.86	19.09
524	NYSE	SON	Tue, Jun 21, 1994	18.64	19.32	18.64	19.09
523	NYSE	SON	Mon, Jun 20, 1994	20.00	20.00	18.75	18.86
522	NYSE	SON	Fri, Jun 17, 1994	19.77	20.45	19.55	20.00
521	NYSE	SON	Thu, Jun 16, 1994	19.32	19.77	18.86	19.66
520	NYSE	SON	Wed, Jun 15, 1994	18.86	19.32	18.64	18.86
519	NYSE	SON	Tue, Jun 14, 1994	18.86	18.86	18.41	18.64
518	NYSE	SON	Mon, Jun 13, 1994	18.86	18.86	18.41	18.86
517	NYSE	SON	Fri, Jun 10, 1994	18.41	18.86	18.41	18.75
516	NYSE	SON	Thu, Jun 9, 1994	18.18	18.86	18.18	18.52
515	NYSE	SON	Wed, Jun 8, 1994	18.18	18.41	18.18	18.18
514	NYSE	SON	Tue, Jun 7, 1994	18.41	18.41	18.18	18.18
513	NYSE	SON	Mon, Jun 6, 1994	18.41	18.41	18.18	18.41
512	NYSE	SON	Fri, Jun 3, 1994	18.41	18.41	18.18	18.18
511	NYSE	SON	Thu, Jun 2, 1994	18.41	18.41	18.18	18.41
510	NYSE	SON	Wed, Jun 1, 1994	18.41	18.41	18.18	18.18
509	NYSE	SON	Tue, May 31, 1994	18.18	18.41	18.18	18.41
508	NYSE	SON	Fri, May 27, 1994	18.41	18.41	17.95	18.18
507	NYSE	SON	Thu, May 26, 1994	17.95	18.41	17.95	18.41
506	NYSE	SON	Wed, May 25, 1994	17.95	18.41	17.95	18.18
505	NYSE	SON	Tue, May 24, 1994	18.41	18.41	17.95	17.95
504	NYSE	SON	Mon, May 23, 1994	18.18	18.41	17.95	18.18
503	NYSE	SON	Fri, May 20, 1994	18.41	18.41	17.95	18.18
502	NYSE	SON	Thu, May 19, 1994	18.41	18.41	17.95	18.07
501	NYSE	SON	Wed, May 18, 1994	17.95	18.41	17.95	18.41
500	NYSE	SON	Tue, May 17, 1994	17.95	18.41	17.95	18.18
499	NYSE	SON	Mon, May 16, 1994	18.18	18.64	17.95	18.18
498	NYSE	SON	Fri, May 13, 1994	18.64	18.64	18.18	18.64
497	NYSE	SON	Thu, May 12, 1994	18.86	18.86	18.30	18.41
496	NYSE	SON	Wed, May 11, 1994	18.64	19.09	18.41	18.75
495	NYSE	SON	Tue, May 10, 1994	18.86	19.09	18.41	18.86
494	NYSE	SON	Mon, May 9, 1994	18.18	18.64	18.18	18.64
493	NYSE	SON	Fri, May 6, 1994	17.95	18.41	17.95	18.41
492	NYSE	SON	Thu, May 5, 1994	18.41	18.41	17.95	17.95
491	NYSE	SON	Wed, May 4, 1994	17.95	18.41	17.95	18.41
490	NYSE	SON	Tue, May 3, 1994	18.64	18.64	17.95	18.18
489	NYSE	SON	Mon, May 2, 1994	18.64	18.86	18.18	18.64
488	NYSE	SON	Fri, Apr 29, 1994	19.32	19.32	18.41	18.86
487	NYSE	SON	Thu, Apr 28, 1994	19.32	19.32	18.86	18.98
486	NYSE	SON	Tue, Apr 26, 1994	19.09	19.09	18.64	18.86
485	NYSE	SON	Mon, Apr 25, 1994	18.86	19.09	18.41	18.41
484	NYSE	SON	Fri, Apr 22, 1994	18.41	18.86	18.41	18.86
483	NYSE	SON	Thu, Apr 21, 1994	19.09	19.09	18.41	18.58
482	NYSE	SON	Wed, Apr 20, 1994	19.77	19.77	18.64	18.64
481	NYSE	SON	Tue, Apr 19, 1994	19.32	20.00	19.32	19.77
480	NYSE	SON	Mon, Apr 18, 1994	20.00	20.00	19.26	19.55
479	NYSE	SON	Fri, Apr 15, 1994	20.00	20.11	19.55	20.00
478	NYSE	SON	Thu, Apr 14, 1994	19.55	20.23	19.55	19.77
477	NYSE	SON	Wed, Apr 13, 1994	19.55	20.00	19.55	20.00
476	NYSE	SON	Tue, Apr 12, 1994	20.45	20.45	19.55	20.00
475	NYSE	SON	Mon, Apr 11, 1994	20.23	20.45	19.55	20.00
474	NYSE	SON	Fri, Apr 8, 1994	19.55	20.45	19.55	20.23
473	NYSE	SON	Thu, Apr 7, 1994	20.00	20.23	19.09	19.55
472	NYSE	SON	Wed, Apr 6, 1994	20.23	20.68	20.00	20.23
471	NYSE	SON	Tue, Apr 5, 1994	20.00	20.68	20.00	20.68
470	NYSE	SON	Mon, Apr 4, 1994	20.00	20.45	19.77	19.77
469	NYSE	SON	Thu, Mar 31, 1994	20.91	21.14	20.45	20.68
468	NYSE	SON	Wed, Mar 30, 1994	21.36	21.36	20.68	21.36
467	NYSE	SON	Tue, Mar 29, 1994	22.05	22.05	21.14	21.59
466	NYSE	SON	Mon, Mar 28, 1994	21.36	22.05	21.36	21.59
465	NYSE	SON	Fri, Mar 25, 1994	21.36	22.05	20.91	21.82
464	NYSE	SON	Thu, Mar 24, 1994	21.14	21.36	20.91	21.36
463	NYSE	SON	Wed, Mar 23, 1994	22.05	22.05	21.14	21.59
462	NYSE	SON	Tue, Mar 22, 1994	21.82	22.05	21.36	21.59
461	NYSE	SON	Mon, Mar 21, 1994	22.05	22.05	21.36	21.82
460	NYSE	SON	Fri, Mar 18, 1994	22.05	22.05	21.36	22.05
459	NYSE	SON	Thu, Mar 17, 1994	21.36	22.05	21.36	22.05
458	NYSE	SON	Wed, Mar 16, 1994	22.05	22.05	21.36	22.05
457	NYSE	SON	Tue, Mar 15, 1994	22.27	22.27	21.59	21.59
456	NYSE	SON	Mon, Mar 14, 1994	22.05	22.27	21.82	22.05
455	NYSE	SON	Fri, Mar 11, 1994	21.59	22.27	21.14	21.82
454	NYSE	SON	Thu, Mar 10, 1994	21.14	21.59	21.14	21.59
453	NYSE	SON	Wed, Mar 9, 1994	21.59	21.59	20.91	21.48
452	NYSE	SON	Tue, Mar 8, 1994	21.59	21.82	20.91	21.14
451	NYSE	SON	Mon, Mar 7, 1994	22.05	22.27	21.59	22.05
450	NYSE	SON	Fri, Mar 4, 1994	22.05	22.05	21.59	21.82
449	NYSE	SON	Thu, Mar 3, 1994	22.05	22.05	21.59	22.05
448	NYSE	SON	Wed, Mar 2, 1994	22.27	22.27	21.59	21.59
447	NYSE	SON	Tue, Mar 1, 1994	22.50	22.95	21.82	22.50
446	NYSE	SON	Mon, Feb 28, 1994	22.50	22.95	22.27	22.95
445	NYSE	SON	Fri, Feb 25, 1994	22.50	22.95	22.50	22.50
444	NYSE	SON	Thu, Feb 24, 1994	22.61	22.95	22.50	22.61
443	NYSE	SON	Wed, Feb 23, 1994	22.27	22.95	22.27	22.73
442	NYSE	SON	Tue, Feb 22, 1994	22.05	22.73	22.05	22.50
441	NYSE	SON	Fri, Feb 18, 1994	22.27	22.73	22.05	22.05
440	NYSE	SON	Thu, Feb 17, 1994	22.27	22.73	22.27	22.27
439	NYSE	SON	Wed, Feb 16, 1994	22.27	22.73	22.27	22.27
438	NYSE	SON	Tue, Feb 15, 1994	22.50	22.73	22.27	22.27
437	NYSE	SON	Mon, Feb 14, 1994	22.73	22.73	22.27	22.61
436	NYSE	SON	Fri, Feb 11, 1994	22.73	23.18	22.27	22.27
435	NYSE	SON	Thu, Feb 10, 1994	23.18	23.18	22.73	22.73
434	NYSE	SON	Wed, Feb 9, 1994	22.95	23.18	22.95	22.95
433	NYSE	SON	Tue, Feb 8, 1994	23.18	23.41	22.73	22.95
432	NYSE	SON	Mon, Feb 7, 1994	21.82	23.18	21.59	23.18
431	NYSE	SON	Fri, Feb 4, 1994	22.27	22.73	22.27	22.39
430	NYSE	SON	Thu, Feb 3, 1994	22.95	22.95	22.27	22.73
429	NYSE	SON	Wed, Feb 2, 1994	23.41	23.41	22.73	22.84
428	NYSE	SON	Tue, Feb 1, 1994	22.95	23.41	22.73	22.95
427	NYSE	SON	Mon, Jan 31, 1994	22.05	23.41	22.05	22.95
426	NYSE	SON	Fri, Jan 28, 1994	21.82	22.50	21.36	22.50
425	NYSE	SON	Thu, Jan 27, 1994	20.91	21.82	20.91	21.82
424	NYSE	SON	Wed, Jan 26, 1994	21.14	21.36	20.91	20.91
423	NYSE	SON	Tue, Jan 25, 1994	22.05	22.05	20.91	21.14
422	NYSE	SON	Mon, Jan 24, 1994	22.05	22.05	21.59	22.05
421	NYSE	SON	Fri, Jan 21, 1994	21.36	22.05	20.80	21.93
420	NYSE	SON	Thu, Jan 20, 1994	21.59	21.82	21.14	21.82
419	NYSE	SON	Wed, Jan 19, 1994	21.14	21.59	21.14	21.59
418	NYSE	SON	Tue, Jan 18, 1994	21.59	21.82	21.14	21.14
417	NYSE	SON	Mon, Jan 17, 1994	21.59	21.59	21.14	21.25
416	NYSE	SON	Fri, Jan 14, 1994	21.59	22.05	21.14	21.48
415	NYSE	SON	Thu, Jan 13, 1994	21.59	21.82	21.14	21.59
414	NYSE	SON	Wed, Jan 12, 1994	21.14	21.59	21.14	21.25
413	NYSE	SON	Tue, Jan 11, 1994	20.91	21.59	20.91	21.14
412	NYSE	SON	Mon, Jan 10, 1994	21.14	21.36	20.68	20.91
411	NYSE	SON	Fri, Jan 7, 1994	20.57	21.14	20.45	21.14
410	NYSE	SON	Thu, Jan 6, 1994	20.00	20.68	20.00	20.45
409	NYSE	SON	Wed, Jan 5, 1994	19.77	20.23	19.77	20.23
408	NYSE	SON	Tue, Jan 4, 1994	19.55	20.23	19.55	19.77
407	NYSE	SON	Mon, Jan 3, 1994	19.55	20.00	19.55	20.00
406	NYSE	SON	Fri, Dec 31, 1993	20.23	20.23	19.55	20.00
405	NYSE	SON	Thu, Dec 30, 1993	19.77	20.23	19.77	20.00
404	NYSE	SON	Wed, Dec 29, 1993	20.23	20.23	19.77	20.23
403	NYSE	SON	Tue, Dec 28, 1993	19.77	20.23	19.77	20.23
402	NYSE	SON	Mon, Dec 27, 1993	19.77	20.23	19.77	20.00
401	NYSE	SON	Thu, Dec 23, 1993	20.00	20.11	19.55	20.00
400	NYSE	SON	Wed, Dec 22, 1993	20.00	20.00	19.55	20.00
399	NYSE	SON	Tue, Dec 21, 1993	19.77	20.23	19.77	19.77
398	NYSE	SON	Mon, Dec 20, 1993	20.23	20.23	19.77	20.23
397	NYSE	SON	Fri, Dec 17, 1993	19.55	20.23	19.32	19.77
396	NYSE	SON	Thu, Dec 16, 1993	19.32	19.77	19.32	19.55
395	NYSE	SON	Wed, Dec 15, 1993	19.55	19.77	19.32	19.77
394	NYSE	SON	Tue, Dec 14, 1993	19.55	19.77	19.32	19.77
393	NYSE	SON	Mon, Dec 13, 1993	19.77	19.77	19.09	19.32
392	NYSE	SON	Fri, Dec 10, 1993	19.77	19.89	19.32	19.55
391	NYSE	SON	Thu, Dec 9, 1993	20.23	20.23	19.32	19.32
390	NYSE	SON	Wed, Dec 8, 1993	19.77	20.23	19.77	19.89
389	NYSE	SON	Tue, Dec 7, 1993	19.77	20.23	19.77	19.77
388	NYSE	SON	Mon, Dec 6, 1993	20.00	20.23	19.77	20.23
387	NYSE	SON	Fri, Dec 3, 1993	19.32	20.00	19.32	20.00
386	NYSE	SON	Thu, Dec 2, 1993	19.77	19.77	19.32	19.32
385	NYSE	SON	Wed, Dec 1, 1993	19.09	19.77	19.09	19.66
384	NYSE	SON	Tue, Nov 30, 1993	19.09	19.77	19.09	19.43
383	NYSE	SON	Mon, Nov 29, 1993	18.86	19.55	18.86	19.20
382	NYSE	SON	Fri, Nov 26, 1993	19.32	19.32	18.86	19.09
381	NYSE	SON	Wed, Nov 24, 1993	18.86	19.32	18.86	19.32
380	NYSE	SON	Tue, Nov 23, 1993	19.32	19.32	18.86	19.32
379	NYSE	SON	Mon, Nov 22, 1993	18.86	19.32	18.86	18.98
378	NYSE	SON	Fri, Nov 19, 1993	18.86	19.32	18.86	19.09
377	NYSE	SON	Thu, Nov 18, 1993	19.32	19.32	18.86	18.86
376	NYSE	SON	Wed, Nov 17, 1993	19.09	19.32	18.64	19.09
375	NYSE	SON	Tue, Nov 16, 1993	18.64	19.09	18.64	19.09
374	NYSE	SON	Mon, Nov 15, 1993	19.32	19.32	18.64	18.64
373	NYSE	SON	Fri, Nov 12, 1993	18.86	19.32	18.86	19.32
372	NYSE	SON	Thu, Nov 11, 1993	19.32	19.55	18.86	18.86
371	NYSE	SON	Wed, Nov 10, 1993	18.86	19.55	18.86	19.09
370	NYSE	SON	Tue, Nov 9, 1993	19.20	19.55	18.86	18.86
369	NYSE	SON	Mon, Nov 8, 1993	19.55	19.55	19.09	19.43
368	NYSE	SON	Fri, Nov 5, 1993	18.64	19.55	18.41	19.55
367	NYSE	SON	Thu, Nov 4, 1993	18.86	19.32	18.64	19.09
366	NYSE	SON	Wed, Nov 3, 1993	18.64	19.09	18.64	19.09
365	NYSE	SON	Tue, Nov 2, 1993	19.09	19.09	18.64	19.09
364	NYSE	SON	Mon, Nov 1, 1993	18.64	19.09	18.64	18.86
363	NYSE	SON	Fri, Oct 29, 1993	18.41	18.86	18.18	18.41
362	NYSE	SON	Thu, Oct 28, 1993	18.41	18.41	17.95	18.41
361	NYSE	SON	Wed, Oct 27, 1993	18.64	18.64	17.95	18.30
360	NYSE	SON	Tue, Oct 26, 1993	19.55	20.00	18.41	18.41
359	NYSE	SON	Mon, Oct 25, 1993	18.86	19.55	18.86	19.20
358	NYSE	SON	Fri, Oct 22, 1993	19.77	19.77	18.86	19.09
357	NYSE	SON	Thu, Oct 21, 1993	19.09	19.77	19.09	19.77
356	NYSE	SON	Wed, Oct 20, 1993	19.09	19.77	19.09	19.20
355	NYSE	SON	Tue, Oct 19, 1993	19.43	19.77	19.09	19.09
354	NYSE	SON	Mon, Oct 18, 1993	20.45	20.45	19.09	19.09
353	NYSE	SON	Fri, Oct 15, 1993	19.32	20.45	19.32	19.77
352	NYSE	SON	Thu, Oct 14, 1993	19.55	19.55	19.09	19.55
351	NYSE	SON	Wed, Oct 13, 1993	19.32	19.55	19.09	19.09
350	NYSE	SON	Tue, Oct 12, 1993	19.32	19.77	19.09	19.20
349	NYSE	SON	Mon, Oct 11, 1993	20.00	20.00	19.09	19.09
348	NYSE	SON	Fri, Oct 8, 1993	19.77	20.45	19.77	20.00
347	NYSE	SON	Thu, Oct 7, 1993	19.32	20.45	19.32	20.23
346	NYSE	SON	Wed, Oct 6, 1993	19.09	19.77	19.09	19.55
345	NYSE	SON	Tue, Oct 5, 1993	19.32	19.55	18.41	19.55
344	NYSE	SON	Mon, Oct 4, 1993	19.55	19.77	18.86	19.32
343	NYSE	SON	Fri, Oct 1, 1993	20.00	20.45	19.66	19.77
342	NYSE	SON	Thu, Sep 30, 1993	20.23	20.68	20.00	20.45
341	NYSE	SON	Wed, Sep 29, 1993	19.55	20.68	19.55	20.68
340	NYSE	SON	Tue, Sep 28, 1993	19.32	20.00	19.09	20.00
339	NYSE	SON	Mon, Sep 27, 1993	20.00	20.00	18.64	19.32
338	NYSE	SON	Fri, Sep 24, 1993	19.77	20.23	19.55	20.00
337	NYSE	SON	Thu, Sep 23, 1993	20.00	20.45	19.77	20.23
336	NYSE	SON	Wed, Sep 22, 1993	20.91	20.91	19.77	20.23
335	NYSE	SON	Tue, Sep 21, 1993	20.68	21.14	20.45	20.91
334	NYSE	SON	Mon, Sep 20, 1993	20.91	21.36	20.68	20.68
333	NYSE	SON	Fri, Sep 17, 1993	21.14	21.36	20.91	20.91
332	NYSE	SON	Thu, Sep 16, 1993	20.91	21.82	20.91	21.14
331	NYSE	SON	Wed, Sep 15, 1993	21.36	21.36	20.68	21.36
330	NYSE	SON	Tue, Sep 14, 1993	20.45	21.14	20.45	20.91
329	NYSE	SON	Mon, Sep 13, 1993	20.68	21.14	20.23	20.45
328	NYSE	SON	Fri, Sep 10, 1993	20.00	20.91	20.00	20.91
327	NYSE	SON	Thu, Sep 9, 1993	20.23	20.45	19.55	20.34
326	NYSE	SON	Wed, Sep 8, 1993	20.23	20.23	19.55	19.89
325	NYSE	SON	Tue, Sep 7, 1993	20.23	20.23	19.55	20.23
324	NYSE	SON	Fri, Sep 3, 1993	19.77	20.34	19.55	19.77
323	NYSE	SON	Thu, Sep 2, 1993	19.55	19.77	19.09	19.55
322	NYSE	SON	Wed, Sep 1, 1993	18.86	19.55	18.86	19.09
321	NYSE	SON	Tue, Aug 31, 1993	19.77	19.77	18.86	18.86
320	NYSE	SON	Mon, Aug 30, 1993	19.09	19.77	19.09	19.55
319	NYSE	SON	Fri, Aug 27, 1993	19.77	19.77	19.09	19.09
318	NYSE	SON	Thu, Aug 26, 1993	19.77	19.77	19.09	19.77
317	NYSE	SON	Wed, Aug 25, 1993	18.86	19.77	18.86	19.55
316	NYSE	SON	Tue, Aug 24, 1993	18.64	19.32	18.64	18.98
315	NYSE	SON	Mon, Aug 23, 1993	19.32	19.77	18.86	18.98
314	NYSE	SON	Fri, Aug 20, 1993	19.66	20.00	19.32	19.55
313	NYSE	SON	Thu, Aug 19, 1993	20.00	20.23	19.55	20.23
312	NYSE	SON	Wed, Aug 18, 1993	20.00	20.00	19.55	19.55
311	NYSE	SON	Tue, Aug 17, 1993	20.00	20.00	19.32	19.55
310	NYSE	SON	Mon, Aug 16, 1993	19.32	20.00	18.64	20.00
309	NYSE	SON	Fri, Aug 13, 1993	19.32	19.32	18.64	18.86
308	NYSE	SON	Thu, Aug 12, 1993	19.77	19.77	18.64	19.32
307	NYSE	SON	Wed, Aug 11, 1993	20.00	20.00	19.32	19.77
306	NYSE	SON	Tue, Aug 10, 1993	20.00	20.00	19.55	19.66
305	NYSE	SON	Mon, Aug 9, 1993	20.00	20.00	19.55	20.00
304	NYSE	SON	Fri, Aug 6, 1993	20.00	20.00	19.55	20.00
303	NYSE	SON	Thu, Aug 5, 1993	19.55	20.00	19.55	19.89
302	NYSE	SON	Wed, Aug 4, 1993	20.00	20.00	19.55	20.00
301	NYSE	SON	Tue, Aug 3, 1993	19.32	20.00	19.32	19.77
300	NYSE	SON	Mon, Aug 2, 1993	19.32	20.00	19.32	19.32
299	NYSE	SON	Fri, Jul 30, 1993	20.23	20.23	19.55	19.89
298	NYSE	SON	Thu, Jul 29, 1993	20.23	20.23	19.77	19.89
297	NYSE	SON	Wed, Jul 28, 1993	19.55	20.00	19.09	19.89
296	NYSE	SON	Tue, Jul 27, 1993	19.32	19.55	19.09	19.32
295	NYSE	SON	Mon, Jul 26, 1993	19.09	19.55	18.86	19.32
294	NYSE	SON	Fri, Jul 23, 1993	19.09	19.32	18.64	18.98
293	NYSE	SON	Thu, Jul 22, 1993	20.00	20.00	18.64	18.64
292	NYSE	SON	Wed, Jul 21, 1993	19.77	20.00	19.32	19.77
291	NYSE	SON	Tue, Jul 20, 1993	20.23	20.23	19.77	19.77
290	NYSE	SON	Mon, Jul 19, 1993	20.45	20.45	19.77	19.77
289	NYSE	SON	Fri, Jul 16, 1993	20.68	20.68	20.00	20.11
288	NYSE	SON	Thu, Jul 15, 1993	20.45	20.68	19.77	20.68
287	NYSE	SON	Wed, Jul 14, 1993	20.23	20.68	20.23	20.23
286	NYSE	SON	Tue, Jul 13, 1993	20.68	20.68	20.00	20.23
285	NYSE	SON	Mon, Jul 12, 1993	20.68	20.91	20.23	20.23
284	NYSE	SON	Fri, Jul 9, 1993	20.91	20.91	20.45	20.91
283	NYSE	SON	Thu, Jul 8, 1993	20.91	20.91	20.45	20.45
282	NYSE	SON	Wed, Jul 7, 1993	21.36	21.36	20.45	20.91
281	NYSE	SON	Tue, Jul 6, 1993	21.82	21.82	20.91	21.36
280	NYSE	SON	Fri, Jul 2, 1993	21.59	21.59	21.14	21.59
279	NYSE	SON	Thu, Jul 1, 1993	21.36	21.59	21.14	21.59
278	NYSE	SON	Wed, Jun 30, 1993	21.36	21.36	21.14	21.36
277	NYSE	SON	Tue, Jun 29, 1993	21.14	21.82	21.14	21.14
276	NYSE	SON	Mon, Jun 28, 1993	21.82	21.82	21.14	21.82
275	NYSE	SON	Fri, Jun 25, 1993	21.59	21.82	21.14	21.36
274	NYSE	SON	Thu, Jun 24, 1993	21.14	21.36	20.45	21.14
273	NYSE	SON	Wed, Jun 23, 1993	20.68	21.14	20.23	20.68
272	NYSE	SON	Tue, Jun 22, 1993	20.68	20.68	20.23	20.68
271	NYSE	SON	Mon, Jun 21, 1993	20.68	21.14	20.23	20.45
270	NYSE	SON	Fri, Jun 18, 1993	21.36	21.36	20.45	20.45
269	NYSE	SON	Thu, Jun 17, 1993	21.36	21.82	20.91	21.36
268	NYSE	SON	Wed, Jun 16, 1993	21.59	22.05	21.36	21.82
267	NYSE	SON	Tue, Jun 15, 1993	21.59	21.59	20.91	21.59
266	NYSE	SON	Mon, Jun 14, 1993	22.05	22.05	20.91	20.91
265	NYSE	SON	Fri, Jun 11, 1993	21.36	22.05	20.91	22.05
264	NYSE	SON	Thu, Jun 10, 1993	20.91	21.02	20.57	20.85
263	NYSE	SON	Wed, Jun 9, 1993	20.57	20.91	20.57	20.57
262	NYSE	SON	Tue, Jun 8, 1993	20.57	20.91	20.45	20.57
261	NYSE	SON	Mon, Jun 7, 1993	20.23	20.68	20.00	20.57
260	NYSE	SON	Fri, Jun 4, 1993	20.68	20.68	20.00	20.23
259	NYSE	SON	Thu, Jun 3, 1993	20.68	20.91	20.45	20.51
258	NYSE	SON	Wed, Jun 2, 1993	20.45	20.68	20.45	20.45
257	NYSE	SON	Tue, Jun 1, 1993	20.34	20.68	20.34	20.68
256	NYSE	SON	Fri, May 28, 1993	20.34	20.68	20.34	20.68
255	NYSE	SON	Thu, May 27, 1993	20.45	20.57	20.23	20.40
254	NYSE	SON	Wed, May 26, 1993	20.23	20.34	20.00	20.23
253	NYSE	SON	Tue, May 25, 1993	20.00	20.23	19.89	20.23
252	NYSE	SON	Mon, May 24, 1993	20.45	20.45	19.77	20.00
251	NYSE	SON	Fri, May 21, 1993	20.57	20.80	20.23	20.45
250	NYSE	SON	Thu, May 20, 1993	20.80	20.80	20.57	20.57
249	NYSE	SON	Wed, May 19, 1993	20.68	21.02	20.57	20.57
248	NYSE	SON	Tue, May 18, 1993	20.68	21.02	20.68	21.02
247	NYSE	SON	Mon, May 17, 1993	21.02	21.14	20.68	20.68
246	NYSE	SON	Fri, May 14, 1993	21.14	21.14	20.80	20.80
245	NYSE	SON	Thu, May 13, 1993	21.25	21.25	21.02	21.02
244	NYSE	SON	Wed, May 12, 1993	21.25	21.25	21.02	21.02
243	NYSE	SON	Tue, May 11, 1993	20.91	21.25	20.91	21.02
242	NYSE	SON	Mon, May 10, 1993	21.25	21.25	20.91	21.25
241	NYSE	SON	Fri, May 7, 1993	21.14	21.36	21.02	21.14
240	NYSE	SON	Thu, May 6, 1993	21.02	21.36	21.02	21.36
239	NYSE	SON	Wed, May 5, 1993	21.25	21.59	21.02	21.02
238	NYSE	SON	Tue, May 4, 1993	21.36	21.59	21.02	21.48
237	NYSE	SON	Mon, May 3, 1993	21.48	21.48	21.02	21.02
236	NYSE	SON	Fri, Apr 30, 1993	21.36	21.70	21.25	21.25
235	NYSE	SON	Thu, Apr 29, 1993	21.82	21.82	21.36	21.36
234	NYSE	SON	Wed, Apr 28, 1993	21.70	21.70	21.48	21.70
233	NYSE	SON	Tue, Apr 27, 1993	21.48	21.82	21.14	21.70
232	NYSE	SON	Mon, Apr 26, 1993	22.05	22.27	21.25	21.25
231	NYSE	SON	Fri, Apr 23, 1993	22.50	22.50	22.05	22.05
230	NYSE	SON	Thu, Apr 22, 1993	22.39	22.39	22.16	22.39
229	NYSE	SON	Wed, Apr 21, 1993	21.82	22.50	21.59	22.39
228	NYSE	SON	Tue, Apr 20, 1993	21.59	21.93	21.25	21.59
227	NYSE	SON	Mon, Apr 19, 1993	21.25	21.48	21.02	21.25
226	NYSE	SON	Fri, Apr 16, 1993	20.68	21.25	20.68	21.08
225	NYSE	SON	Thu, Apr 15, 1993	21.02	21.02	20.68	21.02
224	NYSE	SON	Wed, Apr 14, 1993	20.57	21.02	20.57	21.02
223	NYSE	SON	Tue, Apr 13, 1993	20.57	20.91	20.57	20.91
222	NYSE	SON	Mon, Apr 12, 1993	20.68	21.02	20.34	20.68
221	NYSE	SON	Thu, Apr 8, 1993	20.34	20.68	20.34	20.68
220	NYSE	SON	Wed, Apr 7, 1993	20.11	20.34	19.89	20.34
219	NYSE	SON	Tue, Apr 6, 1993	20.57	20.68	19.89	20.11
218	NYSE	SON	Mon, Apr 5, 1993	20.80	21.02	20.57	20.80
217	NYSE	SON	Fri, Apr 2, 1993	20.68	21.25	20.68	20.80
216	NYSE	SON	Thu, Apr 1, 1993	20.57	21.02	20.34	20.80
215	NYSE	SON	Wed, Mar 31, 1993	20.57	20.57	20.34	20.57
214	NYSE	SON	Tue, Mar 30, 1993	20.80	21.02	20.23	20.34
213	NYSE	SON	Mon, Mar 29, 1993	21.48	21.48	20.80	20.91
212	NYSE	SON	Fri, Mar 26, 1993	21.48	21.48	21.14	21.48
211	NYSE	SON	Thu, Mar 25, 1993	21.48	21.48	21.14	21.48
210	NYSE	SON	Wed, Mar 24, 1993	21.02	21.48	20.80	21.25
209	NYSE	SON	Tue, Mar 23, 1993	20.91	21.14	20.80	20.80
208	NYSE	SON	Mon, Mar 22, 1993	21.14	21.14	20.91	20.97
207	NYSE	SON	Fri, Mar 19, 1993	21.25	21.25	21.02	21.25
206	NYSE	SON	Thu, Mar 18, 1993	21.14	21.25	20.91	21.25
205	NYSE	SON	Wed, Mar 17, 1993	21.59	21.82	20.91	21.14
204	NYSE	SON	Tue, Mar 16, 1993	21.59	21.82	21.59	21.82
203	NYSE	SON	Mon, Mar 15, 1993	21.82	21.82	21.59	21.59
202	NYSE	SON	Fri, Mar 12, 1993	21.82	22.05	21.59	21.82
201	NYSE	SON	Thu, Mar 11, 1993	22.39	22.39	21.82	22.05
200	NYSE	SON	Wed, Mar 10, 1993	22.50	22.50	22.27	22.33
199	NYSE	SON	Tue, Mar 9, 1993	22.50	22.50	22.27	22.50
198	NYSE	SON	Mon, Mar 8, 1993	22.61	22.61	22.27	22.33
197	NYSE	SON	Fri, Mar 5, 1993	22.16	22.61	22.16	22.27
196	NYSE	SON	Thu, Mar 4, 1993	22.39	22.39	22.16	22.39
195	NYSE	SON	Wed, Mar 3, 1993	22.27	22.39	21.93	22.33
194	NYSE	SON	Tue, Mar 2, 1993	21.93	22.16	21.59	22.05
193	NYSE	SON	Mon, Mar 1, 1993	21.70	22.05	21.59	21.93
192	NYSE	SON	Fri, Feb 26, 1993	21.36	21.70	21.36	21.48
191	NYSE	SON	Thu, Feb 25, 1993	21.65	21.70	21.25	21.42
190	NYSE	SON	Wed, Feb 24, 1993	20.68	21.70	20.57	21.59
189	NYSE	SON	Tue, Feb 23, 1993	20.45	20.68	20.11	20.68
188	NYSE	SON	Mon, Feb 22, 1993	20.57	20.91	20.23	20.45
187	NYSE	SON	Fri, Feb 19, 1993	20.68	20.91	20.57	20.57
186	NYSE	SON	Thu, Feb 18, 1993	21.25	21.25	20.68	21.02
185	NYSE	SON	Wed, Feb 17, 1993	21.02	21.25	20.91	21.25
184	NYSE	SON	Tue, Feb 16, 1993	21.14	21.48	20.91	21.02
183	NYSE	SON	Fri, Feb 12, 1993	21.14	21.48	21.14	21.42
182	NYSE	SON	Thu, Feb 11, 1993	21.59	21.59	21.25	21.59
181	NYSE	SON	Wed, Feb 10, 1993	21.70	22.05	21.25	21.25
180	NYSE	SON	Tue, Feb 9, 1993	21.82	21.93	21.70	21.93
179	NYSE	SON	Mon, Feb 8, 1993	21.82	22.05	21.82	22.05
178	NYSE	SON	Fri, Feb 5, 1993	21.82	22.05	21.70	21.82
177	NYSE	SON	Thu, Feb 4, 1993	22.27	22.27	21.82	21.93
176	NYSE	SON	Wed, Feb 3, 1993	22.27	22.27	21.93	21.99
175	NYSE	SON	Tue, Feb 2, 1993	21.82	22.16	21.59	22.16
174	NYSE	SON	Mon, Feb 1, 1993	21.70	21.82	21.59	21.82
173	NYSE	SON	Fri, Jan 29, 1993	21.70	21.70	21.36	21.48
172	NYSE	SON	Thu, Jan 28, 1993	21.59	21.82	21.36	21.48
171	NYSE	SON	Wed, Jan 27, 1993	21.93	21.93	21.59	21.70
170	NYSE	SON	Tue, Jan 26, 1993	21.59	21.93	21.59	21.59
169	NYSE	SON	Mon, Jan 25, 1993	21.14	21.82	21.14	21.48
168	NYSE	SON	Fri, Jan 22, 1993	20.68	21.36	20.45	21.36
167	NYSE	SON	Thu, Jan 21, 1993	20.80	20.80	19.89	20.68
166	NYSE	SON	Wed, Jan 20, 1993	21.14	21.14	20.80	20.80
165	NYSE	SON	Tue, Jan 19, 1993	21.14	21.36	21.14	21.14
164	NYSE	SON	Mon, Jan 18, 1993	21.48	21.70	21.25	21.25
163	NYSE	SON	Fri, Jan 15, 1993	21.48	21.82	21.48	21.48
162	NYSE	SON	Thu, Jan 14, 1993	21.48	21.82	21.48	21.48
161	NYSE	SON	Wed, Jan 13, 1993	21.93	21.93	21.48	21.82
160	NYSE	SON	Tue, Jan 12, 1993	21.82	21.93	21.70	21.93
159	NYSE	SON	Mon, Jan 11, 1993	21.82	22.05	21.82	21.93
158	NYSE	SON	Fri, Jan 8, 1993	21.93	22.16	21.70	22.05
157	NYSE	SON	Thu, Jan 7, 1993	21.93	22.16	21.93	22.10
156	NYSE	SON	Wed, Jan 6, 1993	21.82	22.16	21.82	21.93
155	NYSE	SON	Tue, Jan 5, 1993	21.70	21.93	21.48	21.82
154	NYSE	SON	Mon, Jan 4, 1993	21.70	21.70	21.48	21.59
153	NYSE	SON	Thu, Dec 31, 1992	21.59	21.82	21.48	21.70
152	NYSE	SON	Wed, Dec 30, 1992	21.48	21.82	21.48	21.82
151	NYSE	SON	Tue, Dec 29, 1992	21.59	21.82	21.48	21.48
150	NYSE	SON	Mon, Dec 28, 1992	22.05	22.05	21.65	21.65
149	NYSE	SON	Thu, Dec 24, 1992	21.70	22.05	21.70	21.70
148	NYSE	SON	Wed, Dec 23, 1992	21.70	22.05	21.48	22.05
147	NYSE	SON	Tue, Dec 22, 1992	21.70	21.82	21.48	21.70
146	NYSE	SON	Mon, Dec 21, 1992	21.93	22.16	21.76	21.82
145	NYSE	SON	Fri, Dec 18, 1992	22.27	22.27	21.93	21.99
144	NYSE	SON	Thu, Dec 17, 1992	22.50	22.50	21.93	22.16
143	NYSE	SON	Wed, Dec 16, 1992	22.73	22.95	22.50	22.50
142	NYSE	SON	Tue, Dec 15, 1992	22.16	22.73	22.16	22.73
141	NYSE	SON	Mon, Dec 14, 1992	21.48	22.27	21.36	22.27
140	NYSE	SON	Fri, Dec 11, 1992	20.91	21.59	20.91	21.36
139	NYSE	SON	Thu, Dec 10, 1992	21.36	21.36	20.91	20.91
138	NYSE	SON	Wed, Dec 9, 1992	21.36	21.36	21.14	21.25
137	NYSE	SON	Tue, Dec 8, 1992	21.14	21.36	21.14	21.25
136	NYSE	SON	Mon, Dec 7, 1992	21.36	21.36	21.14	21.36
135	NYSE	SON	Fri, Dec 4, 1992	21.36	21.36	21.14	21.14
134	NYSE	SON	Thu, Dec 3, 1992	21.02	21.36	21.02	21.02
133	NYSE	SON	Wed, Dec 2, 1992	20.91	21.25	20.91	21.25
132	NYSE	SON	Tue, Dec 1, 1992	21.25	21.25	20.91	21.25
131	NYSE	SON	Mon, Nov 30, 1992	20.91	21.25	20.91	21.25
130	NYSE	SON	Fri, Nov 27, 1992	21.02	21.14	20.91	20.91
129	NYSE	SON	Wed, Nov 25, 1992	20.91	21.02	20.80	21.02
128	NYSE	SON	Tue, Nov 24, 1992	20.57	20.91	20.57	20.91
127	NYSE	SON	Mon, Nov 23, 1992	20.74	20.91	20.57	20.63
126	NYSE	SON	Fri, Nov 20, 1992	20.80	20.91	20.57	20.68
125	NYSE	SON	Thu, Nov 19, 1992	20.57	20.91	20.57	20.74
124	NYSE	SON	Wed, Nov 18, 1992	20.68	20.91	20.68	20.68
123	NYSE	SON	Tue, Nov 17, 1992	20.80	21.02	20.68	20.68
122	NYSE	SON	Mon, Nov 16, 1992	21.36	21.36	20.80	20.80
121	NYSE	SON	Fri, Nov 13, 1992	21.14	21.36	21.02	21.36
120	NYSE	SON	Thu, Nov 12, 1992	21.14	21.48	21.14	21.14
119	NYSE	SON	Wed, Nov 11, 1992	21.14	21.36	21.14	21.36
118	NYSE	SON	Tue, Nov 10, 1992	21.14	21.36	21.02	21.36
117	NYSE	SON	Mon, Nov 9, 1992	21.02	21.36	21.02	21.02
116	NYSE	SON	Fri, Nov 6, 1992	21.19	21.36	21.02	21.36
115	NYSE	SON	Thu, Nov 5, 1992	21.14	21.36	21.02	21.36
114	NYSE	SON	Wed, Nov 4, 1992	21.14	21.36	20.80	21.02
113	NYSE	SON	Tue, Nov 3, 1992	20.57	21.08	20.57	20.91
112	NYSE	SON	Mon, Nov 2, 1992	20.45	20.80	20.45	20.80
111	NYSE	SON	Fri, Oct 30, 1992	20.45	20.80	20.45	20.80
110	NYSE	SON	Thu, Oct 29, 1992	20.45	20.80	20.45	20.80
109	NYSE	SON	Wed, Oct 28, 1992	20.45	20.80	20.45	20.80
108	NYSE	SON	Tue, Oct 27, 1992	21.02	21.02	20.45	20.45
107	NYSE	SON	Mon, Oct 26, 1992	21.02	21.02	20.68	20.80
106	NYSE	SON	Fri, Oct 23, 1992	20.91	21.02	20.68	20.80
105	NYSE	SON	Thu, Oct 22, 1992	20.68	21.02	20.68	21.02
104	NYSE	SON	Wed, Oct 21, 1992	20.57	20.91	20.57	20.68
103	NYSE	SON	Tue, Oct 20, 1992	20.45	20.91	20.45	20.57
102	NYSE	SON	Mon, Oct 19, 1992	20.11	20.57	19.89	20.57
101	NYSE	SON	Fri, Oct 16, 1992	19.66	20.11	19.66	19.89
100	NYSE	SON	Thu, Oct 15, 1992	19.72	19.89	19.66	19.89
99	NYSE	SON	Wed, Oct 14, 1992	19.55	19.89	19.55	19.66
98	NYSE	SON	Tue, Oct 13, 1992	19.66	19.66	19.55	19.66
97	NYSE	SON	Mon, Oct 12, 1992	19.77	19.89	19.72	19.77
96	NYSE	SON	Fri, Oct 9, 1992	19.89	20.11	19.77	19.77
95	NYSE	SON	Thu, Oct 8, 1992	19.89	20.11	19.89	20.06
94	NYSE	SON	Wed, Oct 7, 1992	20.34	20.34	19.89	19.89
93	NYSE	SON	Tue, Oct 6, 1992	20.45	20.68	20.00	20.00
92	NYSE	SON	Mon, Oct 5, 1992	20.68	20.80	20.34	20.45
91	NYSE	SON	Fri, Oct 2, 1992	20.80	20.91	20.80	20.80
90	NYSE	SON	Thu, Oct 1, 1992	21.36	21.36	20.91	21.02
89	NYSE	SON	Wed, Sep 30, 1992	21.14	21.36	21.14	21.36
88	NYSE	SON	Tue, Sep 29, 1992	20.91	21.25	20.68	21.02
87	NYSE	SON	Mon, Sep 28, 1992	20.57	20.91	20.57	20.91
86	NYSE	SON	Fri, Sep 25, 1992	20.45	20.85	20.45	20.80
85	NYSE	SON	Thu, Sep 24, 1992	20.23	20.63	20.23	20.57
84	NYSE	SON	Wed, Sep 23, 1992	20.45	20.68	20.11	20.34
83	NYSE	SON	Tue, Sep 22, 1992	20.45	20.80	20.45	20.45
82	NYSE	SON	Mon, Sep 21, 1992	20.45	20.80	20.45	20.80
81	NYSE	SON	Fri, Sep 18, 1992	20.34	20.80	20.23	20.68
80	NYSE	SON	Thu, Sep 17, 1992	20.45	20.68	20.45	20.57
79	NYSE	SON	Wed, Sep 16, 1992	20.45	20.68	20.45	20.57
78	NYSE	SON	Tue, Sep 15, 1992	20.80	20.80	20.57	20.57
77	NYSE	SON	Mon, Sep 14, 1992	20.91	21.02	20.57	20.85
76	NYSE	SON	Fri, Sep 11, 1992	20.45	20.80	20.45	20.45
75	NYSE	SON	Thu, Sep 10, 1992	20.45	20.68	20.45	20.68
74	NYSE	SON	Wed, Sep 9, 1992	20.68	20.68	20.45	20.45
73	NYSE	SON	Tue, Sep 8, 1992	20.57	20.63	20.34	20.63
72	NYSE	SON	Fri, Sep 4, 1992	20.11	20.68	19.89	20.45
71	NYSE	SON	Thu, Sep 3, 1992	20.34	20.45	19.89	19.89
70	NYSE	SON	Wed, Sep 2, 1992	20.34	20.57	20.34	20.57
69	NYSE	SON	Tue, Sep 1, 1992	20.45	20.68	20.34	20.40
68	NYSE	SON	Mon, Aug 31, 1992	20.45	20.68	20.45	20.45
67	NYSE	SON	Fri, Aug 28, 1992	20.91	21.02	20.45	20.51
66	NYSE	SON	Thu, Aug 27, 1992	20.91	21.14	20.91	20.91
65	NYSE	SON	Wed, Aug 26, 1992	20.68	21.02	20.68	21.02
64	NYSE	SON	Tue, Aug 25, 1992	20.91	21.02	20.68	20.85
63	NYSE	SON	Mon, Aug 24, 1992	20.91	20.91	20.68	20.91
62	NYSE	SON	Fri, Aug 21, 1992	20.68	21.02	20.68	20.68
61	NYSE	SON	Thu, Aug 20, 1992	20.45	20.91	20.45	20.80
60	NYSE	SON	Wed, Aug 19, 1992	20.45	20.91	20.45	20.68
59	NYSE	SON	Tue, Aug 18, 1992	20.68	20.91	20.45	20.45
58	NYSE	SON	Mon, Aug 17, 1992	20.91	21.14	20.80	21.02
57	NYSE	SON	Fri, Aug 14, 1992	21.14	21.25	21.02	21.02
56	NYSE	SON	Thu, Aug 13, 1992	21.36	21.48	21.14	21.25
55	NYSE	SON	Wed, Aug 12, 1992	21.14	21.36	21.14	21.14
54	NYSE	SON	Tue, Aug 11, 1992	21.14	21.36	21.02	21.14
53	NYSE	SON	Mon, Aug 10, 1992	21.25	21.36	21.02	21.31
52	NYSE	SON	Fri, Aug 7, 1992	21.02	21.36	21.02	21.02
51	NYSE	SON	Thu, Aug 6, 1992	21.14	21.36	21.02	21.14
50	NYSE	SON	Wed, Aug 5, 1992	21.93	21.93	21.14	21.14
49	NYSE	SON	Tue, Aug 4, 1992	21.59	22.16	21.25	22.05
48	NYSE	SON	Mon, Aug 3, 1992	21.25	21.59	21.25	21.42
47	NYSE	SON	Fri, Jul 31, 1992	21.14	21.48	20.91	21.25
46	NYSE	SON	Thu, Jul 30, 1992	21.02	21.59	20.68	21.19
45	NYSE	SON	Wed, Jul 29, 1992	20.45	20.97	20.11	20.68
44	NYSE	SON	Tue, Jul 28, 1992	20.11	20.34	19.77	20.34
43	NYSE	SON	Mon, Jul 27, 1992	20.00	20.23	19.89	20.00
42	NYSE	SON	Fri, Jul 24, 1992	20.00	20.23	20.00	20.23
41	NYSE	SON	Thu, Jul 23, 1992	19.89	20.23	19.89	20.11
40	NYSE	SON	Wed, Jul 22, 1992	19.77	20.11	19.77	20.00
39	NYSE	SON	Tue, Jul 21, 1992	20.11	20.45	20.11	20.11
38	NYSE	SON	Mon, Jul 20, 1992	20.11	20.34	20.00	20.11
37	NYSE	SON	Fri, Jul 17, 1992	19.32	20.57	19.32	20.34
36	NYSE	SON	Thu, Jul 16, 1992	19.15	19.66	18.98	19.66
35	NYSE	SON	Wed, Jul 15, 1992	19.32	19.32	18.98	19.32
34	NYSE	SON	Tue, Jul 14, 1992	19.09	19.32	18.86	19.32
33	NYSE	SON	Mon, Jul 13, 1992	18.41	19.09	18.18	18.98
32	NYSE	SON	Fri, Jul 10, 1992	18.52	18.52	18.18	18.18
31	NYSE	SON	Thu, Jul 9, 1992	17.95	18.52	17.73	18.52
30	NYSE	SON	Wed, Jul 8, 1992	17.61	17.84	17.27	17.27
29	NYSE	SON	Tue, Jul 7, 1992	17.61	17.95	17.61	17.61
28	NYSE	SON	Mon, Jul 6, 1992	17.67	17.84	17.50	17.84
27	NYSE	SON	Thu, Jul 2, 1992	17.95	18.30	17.50	17.84
26	NYSE	SON	Wed, Jul 1, 1992	17.90	18.18	17.90	18.13
25	NYSE	SON	Tue, Jun 30, 1992	17.50	18.07	17.39	18.07
24	NYSE	SON	Mon, Jun 29, 1992	17.61	17.61	17.39	17.61
23	NYSE	SON	Fri, Jun 26, 1992	17.27	17.61	17.27	17.44
22	NYSE	SON	Thu, Jun 25, 1992	17.27	17.61	17.27	17.27
21	NYSE	SON	Wed, Jun 24, 1992	17.27	17.50	17.16	17.16
20	NYSE	SON	Tue, Jun 23, 1992	17.27	17.39	17.16	17.39
19	NYSE	SON	Mon, Jun 22, 1992	16.82	17.27	16.82	16.93
18	NYSE	SON	Fri, Jun 19, 1992	16.93	17.16	16.93	17.16
17	NYSE	SON	Thu, Jun 18, 1992	16.82	17.16	16.82	17.16
16	NYSE	SON	Wed, Jun 17, 1992	16.82	17.16	16.82	16.82
15	NYSE	SON	Tue, Jun 16, 1992	17.27	17.27	16.82	16.99
14	NYSE	SON	Mon, Jun 15, 1992	17.27	17.27	16.93	17.05
13	NYSE	SON	Fri, Jun 12, 1992	17.16	17.27	17.05	17.27
12	NYSE	SON	Thu, Jun 11, 1992	17.16	17.16	16.82	17.16
11	NYSE	SON	Wed, Jun 10, 1992	17.05	17.27	17.05	17.16
10	NYSE	SON	Tue, Jun 9, 1992	17.50	17.61	17.05	17.27
9	NYSE	SON	Mon, Jun 8, 1992	17.50	17.61	17.50	17.61
8	NYSE	SON	Fri, Jun 5, 1992	17.50	17.73	17.50	17.61
7	NYSE	SON	Thu, Jun 4, 1992	17.50	17.73	17.50	17.50
6	NYSE	SON	Wed, Jun 3, 1992	17.50	17.84	17.50	17.50
5	NYSE	SON	Tue, Jun 2, 1992	17.50	17.84	17.50	17.84
4	NYSE	SON	Mon, Jun 1, 1992	17.27	17.61	17.27	17.61
3	NYSE	SON	Fri, May 29, 1992	17.84	18.18	17.50	17.61
2	NYSE	SON	Thu, May 28, 1992	17.84	18.07	17.84	18.07
1	NYSE	SON	Wed, May 27, 1992	17.95	18.18	17.95	17.95
#	Exchange	Symbol	Date	Open	High	Low	Close

Sonoco Products Co NYSE:SON 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