Keurig Dr Pepper Inc NASDAQ:KDP Historical Prices

Below are the 3983 trading days of historical prices for KDP.

#	Exchange	Symbol	Date	Open	High	Low	Close
3983	NASDAQ	KDP	Mon, Mar 4, 2024	29.20	29.33	29.07	29.10
3982	NASDAQ	KDP	Fri, Mar 1, 2024	28.91	29.45	28.85	29.28
3981	NASDAQ	KDP	Thu, Feb 29, 2024	30.08	30.47	29.77	29.91
3980	NASDAQ	KDP	Wed, Feb 28, 2024	29.42	30.10	29.32	30.03
3979	NASDAQ	KDP	Tue, Feb 27, 2024	29.40	29.73	29.32	29.50
3978	NASDAQ	KDP	Mon, Feb 26, 2024	30.05	30.08	29.17	29.50
3977	NASDAQ	KDP	Fri, Feb 23, 2024	30.45	30.45	29.92	30.19
3976	NASDAQ	KDP	Thu, Feb 22, 2024	30.57	30.96	29.99	30.37
3975	NASDAQ	KDP	Wed, Feb 21, 2024	31.45	31.66	31.36	31.60
3974	NASDAQ	KDP	Tue, Feb 20, 2024	30.99	31.56	30.73	31.23
3973	NASDAQ	KDP	Fri, Feb 16, 2024	31.06	31.11	30.68	30.97
3972	NASDAQ	KDP	Thu, Feb 15, 2024	31.16	31.42	31.05	31.09
3971	NASDAQ	KDP	Wed, Feb 14, 2024	30.83	31.15	30.74	31.10
3970	NASDAQ	KDP	Tue, Feb 13, 2024	31.48	31.50	30.72	30.92
3969	NASDAQ	KDP	Mon, Feb 12, 2024	31.09	31.36	30.95	31.32
3968	NASDAQ	KDP	Fri, Feb 9, 2024	31.45	31.49	30.95	31.15
3967	NASDAQ	KDP	Thu, Feb 8, 2024	31.24	31.52	31.14	31.49
3966	NASDAQ	KDP	Wed, Feb 7, 2024	31.45	31.58	31.16	31.26
3965	NASDAQ	KDP	Tue, Feb 6, 2024	31.11	31.24	30.92	31.11
3964	NASDAQ	KDP	Mon, Feb 5, 2024	31.47	31.48	31.00	31.04
3963	NASDAQ	KDP	Fri, Feb 2, 2024	31.77	31.90	31.39	31.65
3962	NASDAQ	KDP	Thu, Feb 1, 2024	31.51	32.01	31.22	31.98
3961	NASDAQ	KDP	Wed, Jan 31, 2024	31.88	31.90	31.33	31.44
3960	NASDAQ	KDP	Tue, Jan 30, 2024	32.03	32.09	31.74	31.80
3959	NASDAQ	KDP	Mon, Jan 29, 2024	31.94	32.05	31.90	32.01
3958	NASDAQ	KDP	Fri, Jan 26, 2024	31.73	32.02	31.73	31.98
3957	NASDAQ	KDP	Thu, Jan 25, 2024	31.30	31.60	31.19	31.59
3956	NASDAQ	KDP	Wed, Jan 24, 2024	31.73	31.77	31.07	31.14
3955	NASDAQ	KDP	Tue, Jan 23, 2024	31.51	31.80	31.28	31.74
3954	NASDAQ	KDP	Mon, Jan 22, 2024	31.76	31.91	31.49	31.50
3953	NASDAQ	KDP	Fri, Jan 19, 2024	31.77	31.96	31.41	31.89
3952	NASDAQ	KDP	Thu, Jan 18, 2024	31.54	31.84	31.38	31.80
3951	NASDAQ	KDP	Wed, Jan 17, 2024	31.76	32.02	31.66	31.74
3950	NASDAQ	KDP	Tue, Jan 16, 2024	31.91	31.94	31.62	31.83
3949	NASDAQ	KDP	Fri, Jan 12, 2024	32.09	32.15	31.82	31.91
3948	NASDAQ	KDP	Thu, Jan 11, 2024	31.68	31.98	31.55	31.95
3947	NASDAQ	KDP	Wed, Jan 10, 2024	31.95	32.06	31.64	31.77
3946	NASDAQ	KDP	Tue, Jan 9, 2024	31.64	31.99	31.48	31.98
3945	NASDAQ	KDP	Mon, Jan 8, 2024	31.76	32.00	31.53	31.81
3944	NASDAQ	KDP	Fri, Jan 5, 2024	32.24	32.29	31.65	31.97
3943	NASDAQ	KDP	Thu, Jan 4, 2024	32.33	32.61	32.22	32.37
3942	NASDAQ	KDP	Wed, Jan 3, 2024	33.05	33.06	32.40	32.59
3941	NASDAQ	KDP	Tue, Jan 2, 2024	33.38	33.64	33.24	33.37
3940	NASDAQ	KDP	Fri, Dec 29, 2023	33.26	33.37	33.14	33.32
3939	NASDAQ	KDP	Thu, Dec 28, 2023	33.18	33.37	33.12	33.35
3938	NASDAQ	KDP	Wed, Dec 27, 2023	33.06	33.20	32.97	33.11
3937	NASDAQ	KDP	Tue, Dec 26, 2023	32.81	33.13	32.71	33.05
3936	NASDAQ	KDP	Fri, Dec 22, 2023	32.47	32.98	32.46	32.83
3935	NASDAQ	KDP	Thu, Dec 21, 2023	32.38	32.55	32.24	32.52
3934	NASDAQ	KDP	Wed, Dec 20, 2023	32.34	32.73	32.26	32.28
3933	NASDAQ	KDP	Tue, Dec 19, 2023	32.30	32.65	32.26	32.54
3932	NASDAQ	KDP	Mon, Dec 18, 2023	32.12	32.59	31.81	32.40
3931	NASDAQ	KDP	Fri, Dec 15, 2023	32.18	32.50	31.87	31.97
3930	NASDAQ	KDP	Thu, Dec 14, 2023	33.31	33.65	32.17	32.21
3929	NASDAQ	KDP	Wed, Dec 13, 2023	32.71	33.29	32.55	33.24
3928	NASDAQ	KDP	Tue, Dec 12, 2023	33.02	33.02	32.57	32.67
3927	NASDAQ	KDP	Mon, Dec 11, 2023	32.45	32.79	32.45	32.76
3926	NASDAQ	KDP	Fri, Dec 8, 2023	32.33	32.33	32.08	32.11
3925	NASDAQ	KDP	Thu, Dec 7, 2023	32.25	32.46	32.09	32.36
3924	NASDAQ	KDP	Wed, Dec 6, 2023	32.05	32.23	31.82	32.19
3923	NASDAQ	KDP	Tue, Dec 5, 2023	32.12	32.20	31.92	32.03
3922	NASDAQ	KDP	Mon, Dec 4, 2023	32.12	32.43	32.12	32.23
3921	NASDAQ	KDP	Fri, Dec 1, 2023	31.66	32.19	31.63	32.17
3920	NASDAQ	KDP	Thu, Nov 30, 2023	31.78	31.86	31.20	31.57
3919	NASDAQ	KDP	Wed, Nov 29, 2023	32.24	32.26	31.66	31.73
3918	NASDAQ	KDP	Tue, Nov 28, 2023	32.55	32.68	32.18	32.24
3917	NASDAQ	KDP	Mon, Nov 27, 2023	32.55	32.72	32.46	32.55
3916	NASDAQ	KDP	Fri, Nov 24, 2023	32.37	32.74	32.37	32.62
3915	NASDAQ	KDP	Wed, Nov 22, 2023	32.06	32.43	32.01	32.41
3914	NASDAQ	KDP	Tue, Nov 21, 2023	31.70	32.02	31.67	31.91
3913	NASDAQ	KDP	Mon, Nov 20, 2023	31.62	31.89	31.40	31.78
3912	NASDAQ	KDP	Fri, Nov 17, 2023	31.95	31.95	31.45	31.73
3911	NASDAQ	KDP	Thu, Nov 16, 2023	31.96	32.21	31.65	31.78
3910	NASDAQ	KDP	Wed, Nov 15, 2023	31.94	32.00	31.78	31.89
3909	NASDAQ	KDP	Tue, Nov 14, 2023	31.57	31.99	31.50	31.88
3908	NASDAQ	KDP	Mon, Nov 13, 2023	30.96	31.37	30.86	31.28
3907	NASDAQ	KDP	Fri, Nov 10, 2023	30.90	31.06	30.82	30.97
3906	NASDAQ	KDP	Thu, Nov 9, 2023	31.26	31.26	30.87	30.90
3905	NASDAQ	KDP	Wed, Nov 8, 2023	31.07	31.19	30.95	31.05
3904	NASDAQ	KDP	Tue, Nov 7, 2023	30.97	31.15	30.83	31.00
3903	NASDAQ	KDP	Mon, Nov 6, 2023	31.07	31.35	30.95	30.97
3902	NASDAQ	KDP	Fri, Nov 3, 2023	31.12	31.56	31.07	31.12
3901	NASDAQ	KDP	Thu, Nov 2, 2023	30.57	30.96	30.45	30.86
3900	NASDAQ	KDP	Wed, Nov 1, 2023	30.42	30.62	30.21	30.46
3899	NASDAQ	KDP	Tue, Oct 31, 2023	30.17	30.53	30.12	30.33
3898	NASDAQ	KDP	Mon, Oct 30, 2023	30.00	30.26	29.81	30.02
3897	NASDAQ	KDP	Fri, Oct 27, 2023	29.37	30.28	29.34	29.87
3896	NASDAQ	KDP	Thu, Oct 26, 2023	30.87	31.07	29.18	29.51
3895	NASDAQ	KDP	Wed, Oct 25, 2023	29.06	29.36	28.91	29.10
3894	NASDAQ	KDP	Tue, Oct 24, 2023	28.42	29.26	28.40	29.11
3893	NASDAQ	KDP	Mon, Oct 23, 2023	28.63	28.74	28.32	28.33
3892	NASDAQ	KDP	Fri, Oct 20, 2023	28.48	28.91	28.40	28.65
3891	NASDAQ	KDP	Thu, Oct 19, 2023	28.79	28.95	28.44	28.45
3890	NASDAQ	KDP	Wed, Oct 18, 2023	28.84	29.11	28.70	28.79
3889	NASDAQ	KDP	Tue, Oct 17, 2023	28.41	28.97	28.39	28.78
3888	NASDAQ	KDP	Mon, Oct 16, 2023	28.25	28.53	27.81	28.51
3887	NASDAQ	KDP	Fri, Oct 13, 2023	27.90	28.40	27.79	28.11
3886	NASDAQ	KDP	Thu, Oct 12, 2023	29.18	29.24	27.66	27.90
3885	NASDAQ	KDP	Wed, Oct 11, 2023	30.37	30.42	29.14	29.29
3884	NASDAQ	KDP	Tue, Oct 10, 2023	29.98	30.37	29.72	30.29
3883	NASDAQ	KDP	Mon, Oct 9, 2023	30.04	30.18	29.54	29.74
3882	NASDAQ	KDP	Fri, Oct 6, 2023	30.08	30.14	29.18	30.07
3881	NASDAQ	KDP	Thu, Oct 5, 2023	31.71	31.72	30.14	30.21
3880	NASDAQ	KDP	Wed, Oct 4, 2023	31.21	31.74	31.14	31.70
3879	NASDAQ	KDP	Tue, Oct 3, 2023	31.07	31.23	30.92	31.09
3878	NASDAQ	KDP	Mon, Oct 2, 2023	31.48	31.53	31.04	31.21
3877	NASDAQ	KDP	Fri, Sep 29, 2023	31.59	31.76	31.40	31.57
3876	NASDAQ	KDP	Thu, Sep 28, 2023	31.56	31.62	31.29	31.46
3875	NASDAQ	KDP	Wed, Sep 27, 2023	32.13	32.20	31.66	31.67
3874	NASDAQ	KDP	Tue, Sep 26, 2023	32.47	32.53	32.15	32.16
3873	NASDAQ	KDP	Mon, Sep 25, 2023	32.95	33.08	32.39	32.48
3872	NASDAQ	KDP	Fri, Sep 22, 2023	33.27	33.49	33.11	33.12
3871	NASDAQ	KDP	Thu, Sep 21, 2023	33.82	33.84	33.30	33.33
3870	NASDAQ	KDP	Wed, Sep 20, 2023	33.46	33.90	33.43	33.77
3869	NASDAQ	KDP	Tue, Sep 19, 2023	33.84	33.84	33.33	33.41
3868	NASDAQ	KDP	Mon, Sep 18, 2023	33.42	33.68	33.14	33.65
3867	NASDAQ	KDP	Fri, Sep 15, 2023	33.59	33.83	33.25	33.30
3866	NASDAQ	KDP	Thu, Sep 14, 2023	33.13	33.76	33.13	33.67
3865	NASDAQ	KDP	Wed, Sep 13, 2023	33.36	33.48	32.87	33.13
3864	NASDAQ	KDP	Tue, Sep 12, 2023	33.50	33.58	33.18	33.26
3863	NASDAQ	KDP	Mon, Sep 11, 2023	33.53	33.53	33.53	33.53
3862	NASDAQ	KDP	Fri, Sep 8, 2023	33.34	33.47	33.20	33.36
3861	NASDAQ	KDP	Thu, Sep 7, 2023	33.44	33.57	33.21	33.31
3860	NASDAQ	KDP	Wed, Sep 6, 2023	33.07	33.26	33.03	33.20
3859	NASDAQ	KDP	Tue, Sep 5, 2023	33.52	33.58	32.81	33.05
3858	NASDAQ	KDP	Fri, Sep 1, 2023	33.76	33.80	33.52	33.55
3857	NASDAQ	KDP	Thu, Aug 31, 2023	33.74	33.89	33.59	33.65
3856	NASDAQ	KDP	Wed, Aug 30, 2023	33.91	33.98	33.70	33.77
3855	NASDAQ	KDP	Tue, Aug 29, 2023	33.78	33.94	33.50	33.90
3854	NASDAQ	KDP	Mon, Aug 28, 2023	33.48	33.73	33.39	33.70
3853	NASDAQ	KDP	Fri, Aug 25, 2023	33.44	33.60	33.19	33.28
3852	NASDAQ	KDP	Thu, Aug 24, 2023	33.62	33.89	33.39	33.43
3851	NASDAQ	KDP	Wed, Aug 23, 2023	33.65	33.67	33.45	33.65
3850	NASDAQ	KDP	Tue, Aug 22, 2023	33.50	33.77	33.38	33.45
3849	NASDAQ	KDP	Mon, Aug 21, 2023	33.76	33.81	33.48	33.63
3848	NASDAQ	KDP	Fri, Aug 18, 2023	33.62	33.84	33.58	33.75
3847	NASDAQ	KDP	Thu, Aug 17, 2023	33.83	33.88	33.59	33.67
3846	NASDAQ	KDP	Wed, Aug 16, 2023	34.08	34.31	33.78	33.85
3845	NASDAQ	KDP	Tue, Aug 15, 2023	33.63	33.64	33.33	33.47
3844	NASDAQ	KDP	Mon, Aug 14, 2023	33.96	34.04	33.64	33.74
3843	NASDAQ	KDP	Fri, Aug 11, 2023	33.46	33.84	33.44	33.80
3842	NASDAQ	KDP	Thu, Aug 10, 2023	33.77	33.92	33.39	33.40
3841	NASDAQ	KDP	Wed, Aug 9, 2023	33.41	33.91	33.30	33.62
3840	NASDAQ	KDP	Tue, Aug 8, 2023	33.70	33.77	33.23	33.43
3839	NASDAQ	KDP	Mon, Aug 7, 2023	33.81	33.97	33.62	33.82
3838	NASDAQ	KDP	Fri, Aug 4, 2023	33.82	33.97	33.57	33.60
3837	NASDAQ	KDP	Thu, Aug 3, 2023	34.52	34.52	33.92	33.93
3836	NASDAQ	KDP	Wed, Aug 2, 2023	34.16	34.66	34.07	34.46
3835	NASDAQ	KDP	Tue, Aug 1, 2023	34.15	34.17	33.73	34.13
3834	NASDAQ	KDP	Mon, Jul 31, 2023	33.66	34.07	33.26	34.01
3833	NASDAQ	KDP	Fri, Jul 28, 2023	33.96	34.10	33.55	33.92
3832	NASDAQ	KDP	Thu, Jul 27, 2023	33.83	34.36	33.69	33.76
3831	NASDAQ	KDP	Wed, Jul 26, 2023	32.23	32.73	32.17	32.54
3830	NASDAQ	KDP	Tue, Jul 25, 2023	32.30	32.37	32.11	32.32
3829	NASDAQ	KDP	Mon, Jul 24, 2023	32.56	32.62	32.32	32.36
3828	NASDAQ	KDP	Fri, Jul 21, 2023	32.62	32.79	32.44	32.58
3827	NASDAQ	KDP	Thu, Jul 20, 2023	31.85	32.54	31.85	32.43
3826	NASDAQ	KDP	Wed, Jul 19, 2023	31.71	32.10	31.69	31.89
3825	NASDAQ	KDP	Tue, Jul 18, 2023	31.59	31.96	31.30	31.56
3824	NASDAQ	KDP	Mon, Jul 17, 2023	31.64	31.90	31.47	31.61
3823	NASDAQ	KDP	Fri, Jul 14, 2023	31.55	31.78	31.25	31.66
3822	NASDAQ	KDP	Thu, Jul 13, 2023	31.30	31.55	31.25	31.51
3821	NASDAQ	KDP	Wed, Jul 12, 2023	31.48	31.64	31.25	31.27
3820	NASDAQ	KDP	Tue, Jul 11, 2023	31.57	31.57	31.29	31.39
3819	NASDAQ	KDP	Mon, Jul 10, 2023	31.46	31.74	31.43	31.46
3818	NASDAQ	KDP	Fri, Jul 7, 2023	32.03	32.09	31.72	31.76
3817	NASDAQ	KDP	Thu, Jul 6, 2023	32.21	32.44	32.02	32.20
3816	NASDAQ	KDP	Wed, Jul 5, 2023	31.42	31.76	31.24	31.75
3815	NASDAQ	KDP	Mon, Jul 3, 2023	31.25	31.48	31.16	31.47
3814	NASDAQ	KDP	Fri, Jun 30, 2023	30.88	31.32	30.82	31.27
3813	NASDAQ	KDP	Thu, Jun 29, 2023	30.57	30.79	30.47	30.76
3812	NASDAQ	KDP	Wed, Jun 28, 2023	31.10	31.10	30.71	30.90
3811	NASDAQ	KDP	Tue, Jun 27, 2023	31.12	31.31	31.06	31.25
3810	NASDAQ	KDP	Mon, Jun 26, 2023	31.15	31.20	30.88	31.12
3809	NASDAQ	KDP	Fri, Jun 23, 2023	31.96	31.99	31.10	31.18
3808	NASDAQ	KDP	Thu, Jun 22, 2023	31.89	32.03	31.73	31.92
3807	NASDAQ	KDP	Wed, Jun 21, 2023	31.94	32.05	31.52	31.74
3806	NASDAQ	KDP	Tue, Jun 20, 2023	32.07	32.20	31.92	31.93
3805	NASDAQ	KDP	Fri, Jun 16, 2023	31.85	32.28	31.66	32.17
3804	NASDAQ	KDP	Thu, Jun 15, 2023	31.99	31.99	31.71	31.76
3803	NASDAQ	KDP	Wed, Jun 14, 2023	31.64	31.85	31.57	31.76
3802	NASDAQ	KDP	Tue, Jun 13, 2023	31.26	31.56	31.15	31.52
3801	NASDAQ	KDP	Mon, Jun 12, 2023	31.30	31.34	30.99	31.23
3800	NASDAQ	KDP	Fri, Jun 9, 2023	31.31	31.35	31.17	31.31
3799	NASDAQ	KDP	Thu, Jun 8, 2023	31.26	31.43	31.16	31.41
3798	NASDAQ	KDP	Wed, Jun 7, 2023	31.01	31.36	30.80	31.31
3797	NASDAQ	KDP	Tue, Jun 6, 2023	30.88	31.17	30.80	31.08
3796	NASDAQ	KDP	Mon, Jun 5, 2023	31.53	31.85	31.29	31.31
3795	NASDAQ	KDP	Fri, Jun 2, 2023	31.28	31.51	31.15	31.45
3794	NASDAQ	KDP	Thu, Jun 1, 2023	31.33	31.33	31.03	31.17
3793	NASDAQ	KDP	Wed, May 31, 2023	31.13	31.25	30.70	31.12
3792	NASDAQ	KDP	Tue, May 30, 2023	31.28	31.57	30.87	31.00
3791	NASDAQ	KDP	Fri, May 26, 2023	31.43	31.67	31.22	31.41
3790	NASDAQ	KDP	Thu, May 25, 2023	31.56	31.71	31.27	31.55
3789	NASDAQ	KDP	Wed, May 24, 2023	32.05	32.13	31.70	31.92
3788	NASDAQ	KDP	Tue, May 23, 2023	32.06	32.07	31.86	32.02
3787	NASDAQ	KDP	Mon, May 22, 2023	31.96	32.01	31.62	31.91
3786	NASDAQ	KDP	Fri, May 19, 2023	32.00	32.09	31.77	31.83
3785	NASDAQ	KDP	Thu, May 18, 2023	31.85	31.96	31.64	31.87
3784	NASDAQ	KDP	Wed, May 17, 2023	31.89	32.16	31.73	32.12
3783	NASDAQ	KDP	Tue, May 16, 2023	32.34	32.34	31.84	31.86
3782	NASDAQ	KDP	Mon, May 15, 2023	32.75	32.81	32.26	32.36
3781	NASDAQ	KDP	Fri, May 12, 2023	32.39	32.69	32.39	32.67
3780	NASDAQ	KDP	Thu, May 11, 2023	32.48	32.59	32.33	32.43
3779	NASDAQ	KDP	Wed, May 10, 2023	32.67	32.88	32.32	32.59
3778	NASDAQ	KDP	Tue, May 9, 2023	32.84	32.90	32.62	32.71
3777	NASDAQ	KDP	Mon, May 8, 2023	33.18	33.23	32.77	32.85
3776	NASDAQ	KDP	Fri, May 5, 2023	32.65	33.31	32.60	33.23
3775	NASDAQ	KDP	Thu, May 4, 2023	32.70	32.88	32.33	32.49
3774	NASDAQ	KDP	Wed, May 3, 2023	32.41	33.09	32.23	32.79
3773	NASDAQ	KDP	Tue, May 2, 2023	32.40	32.54	31.90	32.54
3772	NASDAQ	KDP	Mon, May 1, 2023	32.66	32.97	32.53	32.57
3771	NASDAQ	KDP	Fri, Apr 28, 2023	33.45	33.60	32.29	32.70
3770	NASDAQ	KDP	Thu, Apr 27, 2023	34.63	34.65	32.93	33.54
3769	NASDAQ	KDP	Wed, Apr 26, 2023	35.54	35.80	35.49	35.50
3768	NASDAQ	KDP	Tue, Apr 25, 2023	35.29	35.99	35.26	35.89
3767	NASDAQ	KDP	Mon, Apr 24, 2023	35.40	35.61	35.29	35.36
3766	NASDAQ	KDP	Fri, Apr 21, 2023	35.68	35.75	35.25	35.31
3765	NASDAQ	KDP	Thu, Apr 20, 2023	35.37	35.65	35.22	35.53
3764	NASDAQ	KDP	Wed, Apr 19, 2023	35.50	35.61	35.31	35.35
3763	NASDAQ	KDP	Tue, Apr 18, 2023	35.45	35.45	35.00	35.39
3762	NASDAQ	KDP	Mon, Apr 17, 2023	35.26	35.42	35.16	35.39
3761	NASDAQ	KDP	Fri, Apr 14, 2023	35.03	35.37	35.01	35.10
3760	NASDAQ	KDP	Thu, Apr 13, 2023	35.19	35.32	34.84	35.24
3759	NASDAQ	KDP	Wed, Apr 12, 2023	35.17	35.46	35.08	35.21
3758	NASDAQ	KDP	Tue, Apr 11, 2023	35.27	35.41	35.15	35.25
3757	NASDAQ	KDP	Mon, Apr 10, 2023	35.50	35.51	35.10	35.23
3756	NASDAQ	KDP	Thu, Apr 6, 2023	35.43	35.89	35.43	35.64
3755	NASDAQ	KDP	Wed, Apr 5, 2023	35.50	35.89	35.36	35.40
3754	NASDAQ	KDP	Tue, Apr 4, 2023	35.42	35.45	35.24	35.36
3753	NASDAQ	KDP	Mon, Apr 3, 2023	35.33	35.53	35.18	35.39
3752	NASDAQ	KDP	Fri, Mar 31, 2023	35.41	35.42	35.17	35.28
3751	NASDAQ	KDP	Thu, Mar 30, 2023	35.20	35.26	35.05	35.13
3750	NASDAQ	KDP	Wed, Mar 29, 2023	35.28	35.34	35.16	35.29
3749	NASDAQ	KDP	Tue, Mar 28, 2023	35.20	35.30	35.07	35.14
3748	NASDAQ	KDP	Mon, Mar 27, 2023	35.00	35.41	34.99	35.10
3747	NASDAQ	KDP	Fri, Mar 24, 2023	34.27	34.95	34.16	34.87
3746	NASDAQ	KDP	Thu, Mar 23, 2023	34.55	34.68	34.06	34.11
3745	NASDAQ	KDP	Wed, Mar 22, 2023	35.06	35.35	34.63	34.67
3744	NASDAQ	KDP	Tue, Mar 21, 2023	35.27	35.34	34.90	35.15
3743	NASDAQ	KDP	Mon, Mar 20, 2023	35.28	35.28	34.88	35.22
3742	NASDAQ	KDP	Fri, Mar 17, 2023	35.03	35.28	34.80	34.86
3741	NASDAQ	KDP	Thu, Mar 16, 2023	34.87	35.22	34.79	35.10
3740	NASDAQ	KDP	Wed, Mar 15, 2023	34.53	34.99	34.41	34.92
3739	NASDAQ	KDP	Tue, Mar 14, 2023	34.35	34.66	34.24	34.63
3738	NASDAQ	KDP	Mon, Mar 13, 2023	34.39	34.90	34.23	34.25
3737	NASDAQ	KDP	Fri, Mar 10, 2023	34.65	34.73	34.08	34.32
3736	NASDAQ	KDP	Thu, Mar 9, 2023	34.89	35.09	34.51	34.56
3735	NASDAQ	KDP	Wed, Mar 8, 2023	34.81	35.09	34.62	34.78
3734	NASDAQ	KDP	Tue, Mar 7, 2023	34.83	35.02	34.54	34.83
3733	NASDAQ	KDP	Mon, Mar 6, 2023	34.54	34.94	34.44	34.82
3732	NASDAQ	KDP	Fri, Mar 3, 2023	34.56	34.68	34.28	34.55
3731	NASDAQ	KDP	Thu, Mar 2, 2023	34.47	34.65	34.20	34.58
3730	NASDAQ	KDP	Wed, Mar 1, 2023	34.42	34.42	34.01	34.19
3729	NASDAQ	KDP	Tue, Feb 28, 2023	34.42	34.85	34.35	34.55
3728	NASDAQ	KDP	Mon, Feb 27, 2023	35.88	35.92	35.27	35.37
3727	NASDAQ	KDP	Fri, Feb 24, 2023	35.90	35.92	35.45	35.79
3726	NASDAQ	KDP	Thu, Feb 23, 2023	35.78	36.23	35.16	36.11
3725	NASDAQ	KDP	Wed, Feb 22, 2023	35.66	36.05	35.66	35.78
3724	NASDAQ	KDP	Tue, Feb 21, 2023	35.62	35.69	35.13	35.55
3723	NASDAQ	KDP	Fri, Feb 17, 2023	35.90	35.95	35.56	35.67
3722	NASDAQ	KDP	Thu, Feb 16, 2023	35.69	36.01	35.37	35.90
3721	NASDAQ	KDP	Wed, Feb 15, 2023	35.34	35.74	35.24	35.70
3720	NASDAQ	KDP	Tue, Feb 14, 2023	35.60	35.64	35.16	35.39
3719	NASDAQ	KDP	Mon, Feb 13, 2023	35.34	35.66	35.23	35.66
3718	NASDAQ	KDP	Fri, Feb 10, 2023	35.04	35.35	34.70	35.28
3717	NASDAQ	KDP	Thu, Feb 9, 2023	35.19	35.34	34.84	34.87
3716	NASDAQ	KDP	Wed, Feb 8, 2023	35.12	35.21	34.80	34.87
3715	NASDAQ	KDP	Tue, Feb 7, 2023	34.98	35.26	34.72	35.20
3714	NASDAQ	KDP	Mon, Feb 6, 2023	35.14	35.30	34.97	35.22
3713	NASDAQ	KDP	Fri, Feb 3, 2023	35.25	35.32	34.51	35.15
3712	NASDAQ	KDP	Thu, Feb 2, 2023	35.20	35.30	34.84	35.21
3711	NASDAQ	KDP	Wed, Feb 1, 2023	35.20	35.60	34.94	35.34
3710	NASDAQ	KDP	Tue, Jan 31, 2023	35.07	35.30	34.76	35.28
3709	NASDAQ	KDP	Mon, Jan 30, 2023	34.70	35.16	34.56	34.72
3708	NASDAQ	KDP	Fri, Jan 27, 2023	34.85	34.89	34.53	34.70
3707	NASDAQ	KDP	Thu, Jan 26, 2023	34.91	35.04	34.66	34.93
3706	NASDAQ	KDP	Wed, Jan 25, 2023	34.91	34.99	34.60	34.96
3705	NASDAQ	KDP	Tue, Jan 24, 2023	34.69	35.02	34.31	34.98
3704	NASDAQ	KDP	Mon, Jan 23, 2023	34.70	34.95	34.54	34.69
3703	NASDAQ	KDP	Fri, Jan 20, 2023	34.28	34.77	34.20	34.71
3702	NASDAQ	KDP	Thu, Jan 19, 2023	34.85	34.92	34.35	34.36
3701	NASDAQ	KDP	Wed, Jan 18, 2023	35.74	35.78	34.83	34.93
3700	NASDAQ	KDP	Tue, Jan 17, 2023	35.87	36.09	35.65	35.73
3699	NASDAQ	KDP	Fri, Jan 13, 2023	35.52	35.72	35.35	35.69
3698	NASDAQ	KDP	Thu, Jan 12, 2023	35.64	35.75	35.29	35.57
3697	NASDAQ	KDP	Wed, Jan 11, 2023	35.94	35.98	35.53	35.77
3696	NASDAQ	KDP	Tue, Jan 10, 2023	36.00	36.17	35.50	35.69
3695	NASDAQ	KDP	Mon, Jan 9, 2023	36.18	36.56	36.01	36.03
3694	NASDAQ	KDP	Fri, Jan 6, 2023	35.56	36.39	35.48	36.26
3693	NASDAQ	KDP	Thu, Jan 5, 2023	35.35	35.54	35.22	35.29
3692	NASDAQ	KDP	Wed, Jan 4, 2023	35.83	35.87	35.33	35.84
3691	NASDAQ	KDP	Tue, Jan 3, 2023	35.65	35.71	35.15	35.55
3690	NASDAQ	KDP	Fri, Dec 30, 2022	35.83	35.83	35.38	35.66
3689	NASDAQ	KDP	Thu, Dec 29, 2022	35.86	35.98	35.74	35.83
3688	NASDAQ	KDP	Wed, Dec 28, 2022	36.22	36.33	35.73	35.77
3687	NASDAQ	KDP	Tue, Dec 27, 2022	36.50	36.53	35.95	36.10
3686	NASDAQ	KDP	Fri, Dec 23, 2022	36.42	36.49	36.17	36.37
3685	NASDAQ	KDP	Thu, Dec 22, 2022	36.52	36.53	35.94	36.29
3684	NASDAQ	KDP	Wed, Dec 21, 2022	36.51	36.67	36.21	36.53
3683	NASDAQ	KDP	Tue, Dec 20, 2022	36.39	36.72	36.11	36.26
3682	NASDAQ	KDP	Mon, Dec 19, 2022	36.11	36.67	36.02	36.32
3681	NASDAQ	KDP	Fri, Dec 16, 2022	36.15	36.21	35.45	36.07
3680	NASDAQ	KDP	Thu, Dec 15, 2022	37.04	37.23	36.39	36.63
3679	NASDAQ	KDP	Wed, Dec 14, 2022	37.58	37.98	36.97	37.34
3678	NASDAQ	KDP	Tue, Dec 13, 2022	38.63	38.69	37.46	37.64
3677	NASDAQ	KDP	Mon, Dec 12, 2022	38.11	38.13	37.49	38.09
3676	NASDAQ	KDP	Fri, Dec 9, 2022	38.38	38.38	37.90	37.93
3675	NASDAQ	KDP	Thu, Dec 8, 2022	37.94	38.35	37.80	38.31
3674	NASDAQ	KDP	Wed, Dec 7, 2022	37.99	38.01	37.66	37.94
3673	NASDAQ	KDP	Tue, Dec 6, 2022	37.98	38.24	37.60	37.67
3672	NASDAQ	KDP	Mon, Dec 5, 2022	38.33	38.33	37.67	37.96
3671	NASDAQ	KDP	Fri, Dec 2, 2022	38.60	38.94	38.48	38.74
3670	NASDAQ	KDP	Thu, Dec 1, 2022	38.77	38.85	38.56	38.71
3669	NASDAQ	KDP	Wed, Nov 30, 2022	38.04	38.70	37.78	38.67
3668	NASDAQ	KDP	Tue, Nov 29, 2022	38.09	38.36	37.86	38.10
3667	NASDAQ	KDP	Mon, Nov 28, 2022	38.32	38.42	38.08	38.20
3666	NASDAQ	KDP	Fri, Nov 25, 2022	38.25	38.41	38.12	38.25
3665	NASDAQ	KDP	Wed, Nov 23, 2022	38.33	38.41	38.12	38.32
3664	NASDAQ	KDP	Tue, Nov 22, 2022	38.31	38.46	38.19	38.33
3663	NASDAQ	KDP	Mon, Nov 21, 2022	37.61	38.04	37.42	38.00
3662	NASDAQ	KDP	Fri, Nov 18, 2022	37.14	37.45	37.02	37.42
3661	NASDAQ	KDP	Thu, Nov 17, 2022	36.54	36.90	36.44	36.84
3660	NASDAQ	KDP	Wed, Nov 16, 2022	36.89	37.03	36.55	36.69
3659	NASDAQ	KDP	Tue, Nov 15, 2022	37.01	37.11	36.20	36.59
3658	NASDAQ	KDP	Mon, Nov 14, 2022	37.42	37.47	36.49	36.54
3657	NASDAQ	KDP	Fri, Nov 11, 2022	38.04	38.11	36.89	37.34
3656	NASDAQ	KDP	Thu, Nov 10, 2022	38.33	38.51	37.14	37.94
3655	NASDAQ	KDP	Wed, Nov 9, 2022	37.82	38.22	37.54	37.57
3654	NASDAQ	KDP	Tue, Nov 8, 2022	37.46	38.13	37.39	37.94
3653	NASDAQ	KDP	Mon, Nov 7, 2022	37.13	37.63	37.07	37.46
3652	NASDAQ	KDP	Fri, Nov 4, 2022	36.58	37.05	36.35	36.98
3651	NASDAQ	KDP	Thu, Nov 3, 2022	36.66	36.70	36.26	36.29
3650	NASDAQ	KDP	Wed, Nov 2, 2022	37.84	37.97	36.92	36.98
3649	NASDAQ	KDP	Tue, Nov 1, 2022	38.95	38.95	37.79	37.84
3648	NASDAQ	KDP	Mon, Oct 31, 2022	38.96	39.15	38.51	38.84
3647	NASDAQ	KDP	Fri, Oct 28, 2022	38.34	39.73	38.34	39.55
3646	NASDAQ	KDP	Thu, Oct 27, 2022	37.62	38.13	37.25	38.11
3645	NASDAQ	KDP	Wed, Oct 26, 2022	38.83	39.16	38.62	38.76
3644	NASDAQ	KDP	Tue, Oct 25, 2022	38.55	38.63	38.14	38.55
3643	NASDAQ	KDP	Mon, Oct 24, 2022	38.14	38.49	37.64	38.44
3642	NASDAQ	KDP	Fri, Oct 21, 2022	37.28	37.70	37.00	37.62
3641	NASDAQ	KDP	Thu, Oct 20, 2022	37.72	37.80	37.24	37.28
3640	NASDAQ	KDP	Wed, Oct 19, 2022	38.35	38.51	37.50	37.78
3639	NASDAQ	KDP	Tue, Oct 18, 2022	38.30	38.52	38.03	38.37
3638	NASDAQ	KDP	Mon, Oct 17, 2022	37.65	38.01	37.55	37.76
3637	NASDAQ	KDP	Fri, Oct 14, 2022	38.33	38.40	37.11	37.33
3636	NASDAQ	KDP	Thu, Oct 13, 2022	37.21	38.24	36.99	38.14
3635	NASDAQ	KDP	Wed, Oct 12, 2022	37.94	38.00	37.51	37.71
3634	NASDAQ	KDP	Tue, Oct 11, 2022	37.10	38.01	37.06	37.55
3633	NASDAQ	KDP	Mon, Oct 10, 2022	36.43	37.07	36.31	36.97
3632	NASDAQ	KDP	Fri, Oct 7, 2022	37.20	37.20	36.45	36.50
3631	NASDAQ	KDP	Thu, Oct 6, 2022	37.31	37.53	37.01	37.14
3630	NASDAQ	KDP	Wed, Oct 5, 2022	37.23	37.69	36.84	37.44
3629	NASDAQ	KDP	Tue, Oct 4, 2022	37.14	37.57	36.79	37.26
3628	NASDAQ	KDP	Mon, Oct 3, 2022	35.93	36.91	35.81	36.87
3627	NASDAQ	KDP	Fri, Sep 30, 2022	36.32	36.34	35.78	35.82
3626	NASDAQ	KDP	Thu, Sep 29, 2022	36.58	36.58	35.80	36.12
3625	NASDAQ	KDP	Wed, Sep 28, 2022	36.04	36.73	35.71	36.57
3624	NASDAQ	KDP	Tue, Sep 27, 2022	36.77	36.98	35.92	35.97
3623	NASDAQ	KDP	Mon, Sep 26, 2022	37.02	37.53	36.95	37.28
3622	NASDAQ	KDP	Fri, Sep 23, 2022	37.03	37.12	36.62	37.08
3621	NASDAQ	KDP	Thu, Sep 22, 2022	37.21	37.38	37.05	37.11
3620	NASDAQ	KDP	Wed, Sep 21, 2022	37.67	37.95	37.15	37.16
3619	NASDAQ	KDP	Tue, Sep 20, 2022	37.66	37.70	37.16	37.43
3618	NASDAQ	KDP	Mon, Sep 19, 2022	37.24	37.86	36.90	37.77
3617	NASDAQ	KDP	Fri, Sep 16, 2022	37.07	37.48	36.71	37.17
3616	NASDAQ	KDP	Thu, Sep 15, 2022	37.80	38.07	37.16	37.23
3615	NASDAQ	KDP	Wed, Sep 14, 2022	37.84	38.16	37.53	37.74
3614	NASDAQ	KDP	Tue, Sep 13, 2022	38.65	38.91	37.58	37.69
3613	NASDAQ	KDP	Mon, Sep 12, 2022	38.81	39.08	38.71	39.01
3612	NASDAQ	KDP	Fri, Sep 9, 2022	38.54	38.90	38.33	38.69
3611	NASDAQ	KDP	Thu, Sep 8, 2022	38.31	38.51	38.03	38.46
3610	NASDAQ	KDP	Wed, Sep 7, 2022	37.72	38.42	37.69	38.34
3609	NASDAQ	KDP	Tue, Sep 6, 2022	37.87	38.18	37.51	37.57
3608	NASDAQ	KDP	Fri, Sep 2, 2022	38.55	38.81	37.65	37.83
3607	NASDAQ	KDP	Thu, Sep 1, 2022	38.08	38.37	37.80	38.33
3606	NASDAQ	KDP	Wed, Aug 31, 2022	38.60	38.63	38.05	38.12
3605	NASDAQ	KDP	Tue, Aug 30, 2022	38.70	38.74	38.29	38.42
3604	NASDAQ	KDP	Mon, Aug 29, 2022	38.43	39.02	38.35	38.80
3603	NASDAQ	KDP	Fri, Aug 26, 2022	39.73	39.80	38.58	38.62
3602	NASDAQ	KDP	Thu, Aug 25, 2022	39.61	39.82	39.49	39.69
3601	NASDAQ	KDP	Wed, Aug 24, 2022	39.57	39.79	39.33	39.61
3600	NASDAQ	KDP	Tue, Aug 23, 2022	39.34	39.70	39.27	39.49
3599	NASDAQ	KDP	Mon, Aug 22, 2022	39.72	39.99	39.40	39.48
3598	NASDAQ	KDP	Fri, Aug 19, 2022	39.95	40.27	39.78	39.96
3597	NASDAQ	KDP	Thu, Aug 18, 2022	40.12	41.31	39.99	40.03
3596	NASDAQ	KDP	Wed, Aug 17, 2022	40.09	40.36	39.91	40.05
3595	NASDAQ	KDP	Tue, Aug 16, 2022	40.00	40.45	39.92	40.08
3594	NASDAQ	KDP	Mon, Aug 15, 2022	39.25	40.01	39.23	39.95
3593	NASDAQ	KDP	Fri, Aug 12, 2022	39.12	39.33	39.08	39.30
3592	NASDAQ	KDP	Thu, Aug 11, 2022	39.84	40.07	38.98	39.02
3591	NASDAQ	KDP	Wed, Aug 10, 2022	39.29	39.77	39.23	39.70
3590	NASDAQ	KDP	Tue, Aug 9, 2022	38.94	39.28	38.80	39.11
3589	NASDAQ	KDP	Mon, Aug 8, 2022	38.95	39.08	38.63	38.78
3588	NASDAQ	KDP	Fri, Aug 5, 2022	38.59	38.74	38.11	38.72
3587	NASDAQ	KDP	Thu, Aug 4, 2022	39.04	39.07	38.48	38.68
3586	NASDAQ	KDP	Wed, Aug 3, 2022	38.61	39.15	38.25	39.10
3585	NASDAQ	KDP	Tue, Aug 2, 2022	38.95	38.97	38.43	38.56
3584	NASDAQ	KDP	Mon, Aug 1, 2022	38.85	39.42	38.81	38.91
3583	NASDAQ	KDP	Fri, Jul 29, 2022	38.29	38.76	38.13	38.74
3582	NASDAQ	KDP	Thu, Jul 28, 2022	37.44	38.54	36.99	38.50
3581	NASDAQ	KDP	Wed, Jul 27, 2022	36.91	37.40	36.60	37.11
3580	NASDAQ	KDP	Tue, Jul 26, 2022	36.77	37.13	36.53	37.07
3579	NASDAQ	KDP	Mon, Jul 25, 2022	36.50	36.91	36.44	36.76
3578	NASDAQ	KDP	Fri, Jul 22, 2022	36.45	36.60	36.18	36.43
3577	NASDAQ	KDP	Thu, Jul 21, 2022	36.27	36.46	35.95	36.28
3576	NASDAQ	KDP	Wed, Jul 20, 2022	36.48	36.52	36.13	36.31
3575	NASDAQ	KDP	Tue, Jul 19, 2022	36.53	36.62	36.26	36.48
3574	NASDAQ	KDP	Mon, Jul 18, 2022	36.67	36.68	36.04	36.16
3573	NASDAQ	KDP	Fri, Jul 15, 2022	36.82	36.88	36.28	36.63
3572	NASDAQ	KDP	Thu, Jul 14, 2022	35.89	36.43	35.83	36.39
3571	NASDAQ	KDP	Wed, Jul 13, 2022	36.22	36.60	35.94	36.43
3570	NASDAQ	KDP	Tue, Jul 12, 2022	36.25	36.63	36.10	36.30
3569	NASDAQ	KDP	Mon, Jul 11, 2022	36.32	36.38	36.00	36.14
3568	NASDAQ	KDP	Fri, Jul 8, 2022	36.22	36.33	35.81	36.20
3567	NASDAQ	KDP	Thu, Jul 7, 2022	36.00	36.27	35.93	36.15
3566	NASDAQ	KDP	Wed, Jul 6, 2022	36.29	36.46	35.87	35.95
3565	NASDAQ	KDP	Tue, Jul 5, 2022	36.08	36.27	35.44	36.26
3564	NASDAQ	KDP	Fri, Jul 1, 2022	35.22	36.16	35.04	36.07
3563	NASDAQ	KDP	Thu, Jun 30, 2022	35.15	35.62	35.06	35.39
3562	NASDAQ	KDP	Wed, Jun 29, 2022	35.66	35.96	35.52	35.68
3561	NASDAQ	KDP	Tue, Jun 28, 2022	35.96	36.33	35.49	35.51
3560	NASDAQ	KDP	Mon, Jun 27, 2022	35.76	36.05	35.71	35.89
3559	NASDAQ	KDP	Fri, Jun 24, 2022	35.53	35.91	35.06	35.76
3558	NASDAQ	KDP	Thu, Jun 23, 2022	35.07	35.39	34.93	35.21
3557	NASDAQ	KDP	Wed, Jun 22, 2022	34.96	35.41	34.73	34.88
3556	NASDAQ	KDP	Tue, Jun 21, 2022	34.19	35.27	34.11	34.94
3555	NASDAQ	KDP	Fri, Jun 17, 2022	34.63	34.91	33.35	34.35
3554	NASDAQ	KDP	Thu, Jun 16, 2022	34.52	34.90	34.32	34.44
3553	NASDAQ	KDP	Wed, Jun 15, 2022	34.52	35.10	34.44	34.85
3552	NASDAQ	KDP	Tue, Jun 14, 2022	34.89	35.01	34.16	34.40
3551	NASDAQ	KDP	Mon, Jun 13, 2022	35.09	35.39	34.61	34.70
3550	NASDAQ	KDP	Fri, Jun 10, 2022	35.35	35.80	35.20	35.49
3549	NASDAQ	KDP	Thu, Jun 9, 2022	36.03	36.57	35.69	35.71
3548	NASDAQ	KDP	Wed, Jun 8, 2022	36.22	36.38	35.89	36.03
3547	NASDAQ	KDP	Tue, Jun 7, 2022	36.45	36.76	36.20	36.41
3546	NASDAQ	KDP	Mon, Jun 6, 2022	37.25	37.32	36.24	36.70
3545	NASDAQ	KDP	Fri, Jun 3, 2022	35.25	35.29	34.83	34.93
3544	NASDAQ	KDP	Thu, Jun 2, 2022	34.74	35.33	34.23	35.32
3543	NASDAQ	KDP	Wed, Jun 1, 2022	34.74	34.90	34.05	34.64
3542	NASDAQ	KDP	Tue, May 31, 2022	35.08	35.10	34.52	34.74
3541	NASDAQ	KDP	Fri, May 27, 2022	35.61	35.87	34.96	35.18
3540	NASDAQ	KDP	Thu, May 26, 2022	35.38	35.77	35.27	35.53
3539	NASDAQ	KDP	Wed, May 25, 2022	35.36	35.52	34.99	35.34
3538	NASDAQ	KDP	Tue, May 24, 2022	34.96	35.31	34.73	35.29
3537	NASDAQ	KDP	Mon, May 23, 2022	34.99	35.17	34.72	34.96
3536	NASDAQ	KDP	Fri, May 20, 2022	34.62	34.67	33.56	34.58
3535	NASDAQ	KDP	Thu, May 19, 2022	34.37	34.58	33.68	34.33
3534	NASDAQ	KDP	Wed, May 18, 2022	35.91	35.93	34.49	34.52
3533	NASDAQ	KDP	Tue, May 17, 2022	36.93	37.06	35.39	35.97
3532	NASDAQ	KDP	Mon, May 16, 2022	37.14	37.41	36.85	36.98
3531	NASDAQ	KDP	Fri, May 13, 2022	36.87	37.44	36.78	37.21
3530	NASDAQ	KDP	Thu, May 12, 2022	37.41	37.51	36.50	36.86
3529	NASDAQ	KDP	Wed, May 11, 2022	36.71	38.01	36.71	37.42
3528	NASDAQ	KDP	Tue, May 10, 2022	37.45	37.67	36.62	37.00
3527	NASDAQ	KDP	Mon, May 9, 2022	36.90	37.56	36.65	37.14
3526	NASDAQ	KDP	Fri, May 6, 2022	36.97	37.19	36.54	36.96
3525	NASDAQ	KDP	Thu, May 5, 2022	37.36	37.36	36.72	37.06
3524	NASDAQ	KDP	Wed, May 4, 2022	37.09	37.31	36.57	37.22
3523	NASDAQ	KDP	Tue, May 3, 2022	36.85	37.50	36.72	37.19
3522	NASDAQ	KDP	Mon, May 2, 2022	37.52	37.86	36.04	36.53
3521	NASDAQ	KDP	Fri, Apr 29, 2022	38.00	38.55	37.32	37.40
3520	NASDAQ	KDP	Thu, Apr 28, 2022	37.37	38.28	36.68	37.99
3519	NASDAQ	KDP	Wed, Apr 27, 2022	37.25	38.19	37.18	37.86
3518	NASDAQ	KDP	Tue, Apr 26, 2022	37.29	37.65	37.02	37.05
3517	NASDAQ	KDP	Mon, Apr 25, 2022	37.32	37.44	36.64	37.30
3516	NASDAQ	KDP	Fri, Apr 22, 2022	37.59	37.66	36.98	37.00
3515	NASDAQ	KDP	Thu, Apr 21, 2022	38.08	38.29	37.48	37.51
3514	NASDAQ	KDP	Wed, Apr 20, 2022	37.70	38.05	37.53	38.01
3513	NASDAQ	KDP	Tue, Apr 19, 2022	36.92	37.69	36.75	37.56
3512	NASDAQ	KDP	Mon, Apr 18, 2022	37.20	37.47	36.58	36.78
3511	NASDAQ	KDP	Thu, Apr 14, 2022	37.74	37.80	37.19	37.24
3510	NASDAQ	KDP	Wed, Apr 13, 2022	37.78	37.86	37.46	37.66
3509	NASDAQ	KDP	Tue, Apr 12, 2022	37.72	37.90	37.35	37.63
3508	NASDAQ	KDP	Mon, Apr 11, 2022	37.78	38.04	37.58	37.59
3507	NASDAQ	KDP	Fri, Apr 8, 2022	37.69	37.88	37.41	37.65
3506	NASDAQ	KDP	Thu, Apr 7, 2022	37.81	37.85	37.29	37.61
3505	NASDAQ	KDP	Wed, Apr 6, 2022	37.00	38.04	36.82	37.83
3504	NASDAQ	KDP	Tue, Apr 5, 2022	38.05	38.22	36.89	36.95
3503	NASDAQ	KDP	Mon, Apr 4, 2022	38.04	38.37	37.60	38.36
3502	NASDAQ	KDP	Fri, Apr 1, 2022	37.96	38.24	37.76	38.24
3501	NASDAQ	KDP	Thu, Mar 31, 2022	38.15	38.32	37.89	37.90
3500	NASDAQ	KDP	Wed, Mar 30, 2022	38.07	38.31	37.86	38.15
3499	NASDAQ	KDP	Tue, Mar 29, 2022	38.02	38.46	37.86	38.29
3498	NASDAQ	KDP	Mon, Mar 28, 2022	37.68	38.02	37.36	38.00
3497	NASDAQ	KDP	Fri, Mar 25, 2022	37.19	37.63	37.15	37.58
3496	NASDAQ	KDP	Thu, Mar 24, 2022	37.04	37.28	36.81	37.26
3495	NASDAQ	KDP	Wed, Mar 23, 2022	37.78	37.99	36.82	36.87
3494	NASDAQ	KDP	Tue, Mar 22, 2022	37.33	37.99	37.33	37.83
3493	NASDAQ	KDP	Mon, Mar 21, 2022	37.80	38.14	37.47	37.78
3492	NASDAQ	KDP	Fri, Mar 18, 2022	37.79	37.92	37.44	37.81
3491	NASDAQ	KDP	Thu, Mar 17, 2022	37.43	38.11	37.43	37.80
3490	NASDAQ	KDP	Wed, Mar 16, 2022	37.21	37.65	36.76	37.46
3489	NASDAQ	KDP	Tue, Mar 15, 2022	37.37	37.51	37.10	37.34
3488	NASDAQ	KDP	Mon, Mar 14, 2022	36.85	37.19	36.84	37.04
3487	NASDAQ	KDP	Fri, Mar 11, 2022	37.34	37.75	36.75	36.81
3486	NASDAQ	KDP	Thu, Mar 10, 2022	37.16	38.25	36.51	37.20
3485	NASDAQ	KDP	Wed, Mar 9, 2022	37.71	37.93	36.98	37.63
3484	NASDAQ	KDP	Tue, Mar 8, 2022	38.11	38.36	37.14	37.21
3483	NASDAQ	KDP	Mon, Mar 7, 2022	38.78	39.25	38.06	38.14
3482	NASDAQ	KDP	Fri, Mar 4, 2022	38.22	39.03	37.92	38.88
3481	NASDAQ	KDP	Thu, Mar 3, 2022	38.68	38.88	38.53	38.61
3480	NASDAQ	KDP	Wed, Mar 2, 2022	38.39	38.78	38.05	38.61
3479	NASDAQ	KDP	Tue, Mar 1, 2022	38.38	38.79	37.98	38.16
3478	NASDAQ	KDP	Mon, Feb 28, 2022	37.40	38.71	37.34	38.67
3477	NASDAQ	KDP	Fri, Feb 25, 2022	36.90	38.41	36.85	38.30
3476	NASDAQ	KDP	Thu, Feb 24, 2022	37.23	37.62	35.92	36.65
3475	NASDAQ	KDP	Wed, Feb 23, 2022	38.54	38.74	38.06	38.06
3474	NASDAQ	KDP	Tue, Feb 22, 2022	38.54	38.75	38.15	38.57
3473	NASDAQ	KDP	Fri, Feb 18, 2022	37.78	38.61	37.77	38.48
3472	NASDAQ	KDP	Thu, Feb 17, 2022	38.39	38.39	37.66	37.92
3471	NASDAQ	KDP	Wed, Feb 16, 2022	37.95	38.17	37.65	37.92
3470	NASDAQ	KDP	Tue, Feb 15, 2022	38.42	38.62	37.89	37.93
3469	NASDAQ	KDP	Mon, Feb 14, 2022	38.12	38.23	37.61	38.10
3468	NASDAQ	KDP	Fri, Feb 11, 2022	38.20	38.43	37.94	38.03
3467	NASDAQ	KDP	Thu, Feb 10, 2022	38.03	38.71	38.02	38.28
3466	NASDAQ	KDP	Wed, Feb 9, 2022	39.09	39.13	38.58	38.68
3465	NASDAQ	KDP	Tue, Feb 8, 2022	38.67	39.03	38.48	38.85
3464	NASDAQ	KDP	Mon, Feb 7, 2022	38.33	38.73	38.15	38.57
3463	NASDAQ	KDP	Fri, Feb 4, 2022	38.39	38.65	37.88	38.24
3462	NASDAQ	KDP	Thu, Feb 3, 2022	38.75	39.05	38.43	38.75
3461	NASDAQ	KDP	Wed, Feb 2, 2022	38.30	38.89	38.17	38.77
3460	NASDAQ	KDP	Tue, Feb 1, 2022	37.99	38.19	37.48	38.14
3459	NASDAQ	KDP	Mon, Jan 31, 2022	37.32	38.08	37.31	37.95
3458	NASDAQ	KDP	Fri, Jan 28, 2022	37.31	37.67	37.06	37.64
3457	NASDAQ	KDP	Thu, Jan 27, 2022	37.41	38.52	37.41	37.60
3456	NASDAQ	KDP	Wed, Jan 26, 2022	37.71	38.14	37.17	37.41
3455	NASDAQ	KDP	Tue, Jan 25, 2022	37.94	38.41	37.43	38.08
3454	NASDAQ	KDP	Mon, Jan 24, 2022	38.01	38.28	37.37	38.17
3453	NASDAQ	KDP	Fri, Jan 21, 2022	38.26	38.71	37.80	37.83
3452	NASDAQ	KDP	Thu, Jan 20, 2022	38.38	38.66	38.08	38.11
3451	NASDAQ	KDP	Wed, Jan 19, 2022	38.28	38.61	37.99	38.38
3450	NASDAQ	KDP	Tue, Jan 18, 2022	39.05	39.11	38.01	38.15
3449	NASDAQ	KDP	Fri, Jan 14, 2022	38.42	39.35	38.17	39.28
3448	NASDAQ	KDP	Thu, Jan 13, 2022	38.05	38.51	37.86	38.45
3447	NASDAQ	KDP	Wed, Jan 12, 2022	37.74	38.03	37.55	38.01
3446	NASDAQ	KDP	Tue, Jan 11, 2022	37.22	37.90	37.00	37.83
3445	NASDAQ	KDP	Mon, Jan 10, 2022	37.36	37.55	37.12	37.31
3444	NASDAQ	KDP	Fri, Jan 7, 2022	37.30	37.41	36.99	37.30
3443	NASDAQ	KDP	Thu, Jan 6, 2022	36.98	37.89	36.98	37.43
3442	NASDAQ	KDP	Wed, Jan 5, 2022	36.93	37.54	36.77	37.03
3441	NASDAQ	KDP	Tue, Jan 4, 2022	36.79	37.40	36.77	37.26
3440	NASDAQ	KDP	Mon, Jan 3, 2022	36.64	36.76	36.25	36.71
3439	NASDAQ	KDP	Fri, Dec 31, 2021	36.64	36.95	36.47	36.86
3438	NASDAQ	KDP	Thu, Dec 30, 2021	36.69	36.98	36.64	36.68
3437	NASDAQ	KDP	Wed, Dec 29, 2021	36.33	36.68	36.28	36.58
3436	NASDAQ	KDP	Tue, Dec 28, 2021	36.08	36.38	36.04	36.37
3435	NASDAQ	KDP	Mon, Dec 27, 2021	35.64	36.14	35.64	36.11
3434	NASDAQ	KDP	Thu, Dec 23, 2021	35.91	36.03	35.64	35.94
3433	NASDAQ	KDP	Wed, Dec 22, 2021	35.30	35.91	35.17	35.87
3432	NASDAQ	KDP	Tue, Dec 21, 2021	35.53	35.61	35.15	35.32
3431	NASDAQ	KDP	Mon, Dec 20, 2021	35.20	35.54	35.06	35.48
3430	NASDAQ	KDP	Fri, Dec 17, 2021	35.57	36.05	35.48	35.68
3429	NASDAQ	KDP	Thu, Dec 16, 2021	35.58	36.03	35.48	35.70
3428	NASDAQ	KDP	Wed, Dec 15, 2021	35.06	35.78	35.05	35.65
3427	NASDAQ	KDP	Tue, Dec 14, 2021	35.28	35.49	35.04	35.06
3426	NASDAQ	KDP	Mon, Dec 13, 2021	35.37	35.55	35.18	35.30
3425	NASDAQ	KDP	Fri, Dec 10, 2021	34.81	35.59	34.73	35.32
3424	NASDAQ	KDP	Thu, Dec 9, 2021	34.70	34.79	34.28	34.59
3423	NASDAQ	KDP	Wed, Dec 8, 2021	34.70	34.93	34.35	34.81
3422	NASDAQ	KDP	Tue, Dec 7, 2021	34.65	35.01	34.43	34.93
3421	NASDAQ	KDP	Mon, Dec 6, 2021	34.80	35.09	34.67	34.80
3420	NASDAQ	KDP	Fri, Dec 3, 2021	34.29	34.51	33.99	34.47
3419	NASDAQ	KDP	Thu, Dec 2, 2021	33.79	34.38	33.79	34.16
3418	NASDAQ	KDP	Wed, Dec 1, 2021	34.38	34.41	33.54	33.56
3417	NASDAQ	KDP	Tue, Nov 30, 2021	35.17	35.17	33.79	33.99
3416	NASDAQ	KDP	Mon, Nov 29, 2021	34.65	35.27	34.65	35.17
3415	NASDAQ	KDP	Fri, Nov 26, 2021	35.62	35.62	34.92	34.98
3414	NASDAQ	KDP	Wed, Nov 24, 2021	35.90	35.92	35.38	35.62
3413	NASDAQ	KDP	Tue, Nov 23, 2021	35.86	36.22	35.62	35.91
3412	NASDAQ	KDP	Mon, Nov 22, 2021	35.15	35.90	34.75	35.86
3411	NASDAQ	KDP	Fri, Nov 19, 2021	35.57	35.57	35.01	35.16
3410	NASDAQ	KDP	Thu, Nov 18, 2021	35.65	35.71	35.36	35.57
3409	NASDAQ	KDP	Wed, Nov 17, 2021	35.49	35.71	35.33	35.68
3408	NASDAQ	KDP	Tue, Nov 16, 2021	35.99	36.07	35.56	35.58
3407	NASDAQ	KDP	Mon, Nov 15, 2021	35.57	35.71	35.40	35.71
3406	NASDAQ	KDP	Fri, Nov 12, 2021	35.65	35.86	35.46	35.67
3405	NASDAQ	KDP	Thu, Nov 11, 2021	35.90	35.90	35.54	35.62
3404	NASDAQ	KDP	Wed, Nov 10, 2021	35.87	36.26	35.69	35.87
3403	NASDAQ	KDP	Tue, Nov 9, 2021	35.82	36.24	35.71	35.78
3402	NASDAQ	KDP	Mon, Nov 8, 2021	36.40	36.58	35.47	35.76
3401	NASDAQ	KDP	Fri, Nov 5, 2021	36.35	36.50	36.20	36.38
3400	NASDAQ	KDP	Thu, Nov 4, 2021	36.08	36.41	35.98	36.15
3399	NASDAQ	KDP	Wed, Nov 3, 2021	35.81	36.18	35.69	36.09
3398	NASDAQ	KDP	Tue, Nov 2, 2021	36.45	36.54	35.80	35.97
3397	NASDAQ	KDP	Mon, Nov 1, 2021	35.94	36.46	35.81	36.40
3396	NASDAQ	KDP	Fri, Oct 29, 2021	35.53	36.42	35.39	36.09
3395	NASDAQ	KDP	Thu, Oct 28, 2021	34.50	35.51	34.28	35.49
3394	NASDAQ	KDP	Wed, Oct 27, 2021	34.67	34.70	34.13	34.20
3393	NASDAQ	KDP	Tue, Oct 26, 2021	34.47	34.67	34.28	34.58
3392	NASDAQ	KDP	Mon, Oct 25, 2021	34.72	34.73	34.39	34.44
3391	NASDAQ	KDP	Fri, Oct 22, 2021	34.45	34.79	34.44	34.66
3390	NASDAQ	KDP	Thu, Oct 21, 2021	34.77	34.87	34.23	34.38
3389	NASDAQ	KDP	Wed, Oct 20, 2021	34.87	35.11	34.74	34.90
3388	NASDAQ	KDP	Tue, Oct 19, 2021	34.75	34.82	34.43	34.75
3387	NASDAQ	KDP	Mon, Oct 18, 2021	35.21	35.25	34.73	34.76
3386	NASDAQ	KDP	Fri, Oct 15, 2021	35.63	35.68	35.04	35.31
3385	NASDAQ	KDP	Thu, Oct 14, 2021	36.00	36.53	35.50	35.59
3384	NASDAQ	KDP	Wed, Oct 13, 2021	35.33	35.93	35.27	35.91
3383	NASDAQ	KDP	Tue, Oct 12, 2021	35.19	35.30	34.95	35.16
3382	NASDAQ	KDP	Mon, Oct 11, 2021	35.10	35.29	34.89	35.13
3381	NASDAQ	KDP	Fri, Oct 8, 2021	34.99	35.24	34.81	35.04
3380	NASDAQ	KDP	Thu, Oct 7, 2021	34.28	35.02	34.12	35.01
3379	NASDAQ	KDP	Wed, Oct 6, 2021	33.19	34.14	33.08	34.11
3378	NASDAQ	KDP	Tue, Oct 5, 2021	32.76	33.80	32.72	33.43
3377	NASDAQ	KDP	Mon, Oct 4, 2021	33.02	33.28	32.44	32.72
3376	NASDAQ	KDP	Fri, Oct 1, 2021	35.08	35.26	33.09	33.20
3375	NASDAQ	KDP	Thu, Sep 30, 2021	34.59	34.71	34.15	34.16
3374	NASDAQ	KDP	Wed, Sep 29, 2021	34.08	35.01	33.95	34.64
3373	NASDAQ	KDP	Tue, Sep 28, 2021	33.84	34.17	33.75	34.04
3372	NASDAQ	KDP	Mon, Sep 27, 2021	33.78	34.35	33.77	34.01
3371	NASDAQ	KDP	Fri, Sep 24, 2021	34.26	34.35	33.84	33.87
3370	NASDAQ	KDP	Thu, Sep 23, 2021	34.29	34.47	34.21	34.30
3369	NASDAQ	KDP	Wed, Sep 22, 2021	34.00	34.47	33.93	34.33
3368	NASDAQ	KDP	Tue, Sep 21, 2021	34.54	34.70	33.83	33.99
3367	NASDAQ	KDP	Mon, Sep 20, 2021	34.92	34.92	34.12	34.32
3366	NASDAQ	KDP	Fri, Sep 17, 2021	35.44	35.49	34.47	34.91
3365	NASDAQ	KDP	Thu, Sep 16, 2021	35.32	35.58	35.19	35.49
3364	NASDAQ	KDP	Wed, Sep 15, 2021	35.04	35.51	34.92	35.42
3363	NASDAQ	KDP	Tue, Sep 14, 2021	35.26	35.36	34.96	35.02
3362	NASDAQ	KDP	Mon, Sep 13, 2021	34.94	35.30	34.91	35.15
3361	NASDAQ	KDP	Fri, Sep 10, 2021	34.83	35.07	34.68	34.83
3360	NASDAQ	KDP	Thu, Sep 9, 2021	35.29	35.29	34.80	34.83
3359	NASDAQ	KDP	Wed, Sep 8, 2021	34.92	35.32	34.82	35.29
3358	NASDAQ	KDP	Tue, Sep 7, 2021	35.04	35.14	34.62	34.77
3357	NASDAQ	KDP	Fri, Sep 3, 2021	35.60	35.68	35.16	35.24
3356	NASDAQ	KDP	Thu, Sep 2, 2021	35.76	35.97	35.57	35.86
3355	NASDAQ	KDP	Wed, Sep 1, 2021	35.76	35.87	35.60	35.74
3354	NASDAQ	KDP	Tue, Aug 31, 2021	35.19	35.75	35.13	35.67
3353	NASDAQ	KDP	Mon, Aug 30, 2021	35.00	35.30	35.00	35.26
3352	NASDAQ	KDP	Fri, Aug 27, 2021	35.11	35.23	34.89	35.13
3351	NASDAQ	KDP	Thu, Aug 26, 2021	34.90	35.09	34.83	34.97
3350	NASDAQ	KDP	Wed, Aug 25, 2021	34.84	35.03	34.61	34.92
3349	NASDAQ	KDP	Tue, Aug 24, 2021	34.97	35.09	34.76	34.97
3348	NASDAQ	KDP	Mon, Aug 23, 2021	34.80	35.15	34.78	35.03
3347	NASDAQ	KDP	Fri, Aug 20, 2021	34.88	35.07	34.79	34.82
3346	NASDAQ	KDP	Thu, Aug 19, 2021	34.34	34.95	34.32	34.89
3345	NASDAQ	KDP	Wed, Aug 18, 2021	34.57	34.82	34.29	34.38
3344	NASDAQ	KDP	Tue, Aug 17, 2021	35.15	35.15	34.56	34.65
3343	NASDAQ	KDP	Mon, Aug 16, 2021	34.48	35.17	34.42	35.13
3342	NASDAQ	KDP	Fri, Aug 13, 2021	34.40	34.60	34.31	34.45
3341	NASDAQ	KDP	Thu, Aug 12, 2021	34.66	34.72	34.39	34.40
3340	NASDAQ	KDP	Wed, Aug 11, 2021	34.59	34.73	34.42	34.66
3339	NASDAQ	KDP	Tue, Aug 10, 2021	34.33	34.52	34.27	34.37
3338	NASDAQ	KDP	Mon, Aug 9, 2021	34.29	34.44	34.18	34.37
3337	NASDAQ	KDP	Fri, Aug 6, 2021	34.39	34.55	34.20	34.29
3336	NASDAQ	KDP	Thu, Aug 5, 2021	34.48	34.64	34.28	34.46
3335	NASDAQ	KDP	Wed, Aug 4, 2021	34.85	34.90	34.21	34.37
3334	NASDAQ	KDP	Tue, Aug 3, 2021	34.53	34.86	34.32	34.82
3333	NASDAQ	KDP	Mon, Aug 2, 2021	34.30	34.53	33.96	34.39
3332	NASDAQ	KDP	Fri, Jul 30, 2021	35.00	35.40	34.97	35.21
3331	NASDAQ	KDP	Thu, Jul 29, 2021	35.31	35.48	34.85	34.95
3330	NASDAQ	KDP	Wed, Jul 28, 2021	35.33	35.52	35.17	35.33
3329	NASDAQ	KDP	Tue, Jul 27, 2021	36.04	36.22	35.42	35.51
3328	NASDAQ	KDP	Mon, Jul 26, 2021	36.03	36.25	35.94	36.05
3327	NASDAQ	KDP	Fri, Jul 23, 2021	35.80	36.20	35.64	36.07
3326	NASDAQ	KDP	Thu, Jul 22, 2021	35.46	35.76	35.25	35.73
3325	NASDAQ	KDP	Wed, Jul 21, 2021	35.90	36.01	35.48	35.50
3324	NASDAQ	KDP	Tue, Jul 20, 2021	35.68	36.16	35.51	35.89
3323	NASDAQ	KDP	Mon, Jul 19, 2021	35.96	36.12	35.35	35.58
3322	NASDAQ	KDP	Fri, Jul 16, 2021	35.95	36.16	35.70	35.88
3321	NASDAQ	KDP	Thu, Jul 15, 2021	35.58	36.02	35.44	36.01
3320	NASDAQ	KDP	Wed, Jul 14, 2021	35.10	35.60	34.95	35.50
3319	NASDAQ	KDP	Tue, Jul 13, 2021	35.05	35.52	34.96	35.02
3318	NASDAQ	KDP	Mon, Jul 12, 2021	34.93	35.06	34.76	34.98
3317	NASDAQ	KDP	Fri, Jul 9, 2021	34.84	35.01	34.78	35.00
3316	NASDAQ	KDP	Thu, Jul 8, 2021	34.85	35.06	34.63	34.77
3315	NASDAQ	KDP	Wed, Jul 7, 2021	34.98	35.21	34.90	35.00
3314	NASDAQ	KDP	Tue, Jul 6, 2021	35.04	35.14	34.68	34.93
3313	NASDAQ	KDP	Fri, Jul 2, 2021	35.37	35.61	35.09	35.18
3312	NASDAQ	KDP	Thu, Jul 1, 2021	35.18	35.46	35.07	35.22
3311	NASDAQ	KDP	Wed, Jun 30, 2021	35.14	35.33	34.99	35.24
3310	NASDAQ	KDP	Tue, Jun 29, 2021	35.30	35.37	34.98	35.24
3309	NASDAQ	KDP	Mon, Jun 28, 2021	34.99	35.01	34.72	34.88
3308	NASDAQ	KDP	Fri, Jun 25, 2021	34.54	34.94	34.43	34.86
3307	NASDAQ	KDP	Thu, Jun 24, 2021	34.51	34.65	34.40	34.59
3306	NASDAQ	KDP	Wed, Jun 23, 2021	34.67	34.80	34.44	34.49
3305	NASDAQ	KDP	Tue, Jun 22, 2021	34.36	34.79	34.27	34.77
3304	NASDAQ	KDP	Mon, Jun 21, 2021	34.51	34.82	34.20	34.29
3303	NASDAQ	KDP	Fri, Jun 18, 2021	34.40	34.68	34.13	34.52
3302	NASDAQ	KDP	Thu, Jun 17, 2021	34.16	34.67	33.96	34.49
3301	NASDAQ	KDP	Wed, Jun 16, 2021	34.76	34.76	34.23	34.24
3300	NASDAQ	KDP	Tue, Jun 15, 2021	34.96	35.01	34.42	34.68
3299	NASDAQ	KDP	Mon, Jun 14, 2021	35.15	35.17	34.54	34.85
3298	NASDAQ	KDP	Fri, Jun 11, 2021	35.02	35.23	34.79	35.23
3297	NASDAQ	KDP	Thu, Jun 10, 2021	34.98	35.34	34.90	34.94
3296	NASDAQ	KDP	Wed, Jun 9, 2021	35.23	35.34	34.95	34.98
3295	NASDAQ	KDP	Tue, Jun 8, 2021	35.42	35.56	34.65	35.25
3294	NASDAQ	KDP	Mon, Jun 7, 2021	36.92	36.95	36.68	36.84
3293	NASDAQ	KDP	Fri, Jun 4, 2021	37.03	37.06	36.78	36.91
3292	NASDAQ	KDP	Thu, Jun 3, 2021	36.77	36.98	36.52	36.92
3291	NASDAQ	KDP	Wed, Jun 2, 2021	36.89	37.09	36.68	37.05
3290	NASDAQ	KDP	Tue, Jun 1, 2021	37.00	37.10	36.77	36.89
3289	NASDAQ	KDP	Fri, May 28, 2021	36.76	37.09	36.76	36.96
3288	NASDAQ	KDP	Thu, May 27, 2021	36.98	37.11	36.55	36.65
3287	NASDAQ	KDP	Wed, May 26, 2021	36.58	36.77	36.39	36.54
3286	NASDAQ	KDP	Tue, May 25, 2021	36.86	36.94	36.49	36.50
3285	NASDAQ	KDP	Mon, May 24, 2021	36.51	36.98	36.43	36.86
3284	NASDAQ	KDP	Fri, May 21, 2021	36.66	36.73	36.16	36.24
3283	NASDAQ	KDP	Thu, May 20, 2021	35.60	36.48	35.60	36.39
3282	NASDAQ	KDP	Wed, May 19, 2021	35.84	36.02	35.57	35.79
3281	NASDAQ	KDP	Tue, May 18, 2021	36.05	36.24	35.94	36.00
3280	NASDAQ	KDP	Mon, May 17, 2021	36.05	36.28	35.83	35.97
3279	NASDAQ	KDP	Fri, May 14, 2021	36.06	36.26	35.87	36.05
3278	NASDAQ	KDP	Thu, May 13, 2021	35.41	35.94	35.38	35.72
3277	NASDAQ	KDP	Wed, May 12, 2021	35.51	35.79	35.25	35.43
3276	NASDAQ	KDP	Tue, May 11, 2021	36.43	36.43	35.51	35.75
3275	NASDAQ	KDP	Mon, May 10, 2021	36.59	36.81	36.28	36.38
3274	NASDAQ	KDP	Fri, May 7, 2021	36.34	36.65	36.18	36.60
3273	NASDAQ	KDP	Thu, May 6, 2021	36.31	36.43	36.04	36.33
3272	NASDAQ	KDP	Wed, May 5, 2021	35.60	36.12	35.51	36.00
3271	NASDAQ	KDP	Tue, May 4, 2021	36.10	36.31	35.65	35.72
3270	NASDAQ	KDP	Mon, May 3, 2021	35.97	36.37	35.83	36.07
3269	NASDAQ	KDP	Fri, Apr 30, 2021	35.92	35.99	35.25	35.85
3268	NASDAQ	KDP	Thu, Apr 29, 2021	35.17	36.04	35.17	35.94
3267	NASDAQ	KDP	Wed, Apr 28, 2021	35.52	35.77	35.19	35.21
3266	NASDAQ	KDP	Tue, Apr 27, 2021	35.53	35.70	35.29	35.51
3265	NASDAQ	KDP	Mon, Apr 26, 2021	36.02	36.15	35.55	35.61
3264	NASDAQ	KDP	Fri, Apr 23, 2021	35.96	36.28	35.86	36.18
3263	NASDAQ	KDP	Thu, Apr 22, 2021	35.99	36.26	35.85	36.03
3262	NASDAQ	KDP	Wed, Apr 21, 2021	36.18	36.45	36.09	36.31
3261	NASDAQ	KDP	Tue, Apr 20, 2021	35.98	36.38	35.95	36.17
3260	NASDAQ	KDP	Mon, Apr 19, 2021	36.10	36.30	35.83	36.13
3259	NASDAQ	KDP	Fri, Apr 16, 2021	35.80	36.05	35.68	36.01
3258	NASDAQ	KDP	Thu, Apr 15, 2021	35.55	35.98	35.55	35.83
3257	NASDAQ	KDP	Wed, Apr 14, 2021	35.44	35.51	35.21	35.36
3256	NASDAQ	KDP	Tue, Apr 13, 2021	35.41	35.61	35.23	35.38
3255	NASDAQ	KDP	Mon, Apr 12, 2021	35.24	35.61	35.11	35.49
3254	NASDAQ	KDP	Fri, Apr 9, 2021	35.31	35.35	34.90	35.17
3253	NASDAQ	KDP	Thu, Apr 8, 2021	35.33	35.49	35.24	35.31
3252	NASDAQ	KDP	Wed, Apr 7, 2021	35.22	35.33	35.05	35.27
3251	NASDAQ	KDP	Tue, Apr 6, 2021	34.89	35.25	34.76	35.07
3250	NASDAQ	KDP	Mon, Apr 5, 2021	34.47	35.11	34.43	35.00
3249	NASDAQ	KDP	Thu, Apr 1, 2021	34.40	34.72	34.23	34.50
3248	NASDAQ	KDP	Wed, Mar 31, 2021	34.73	35.01	34.36	34.37
3247	NASDAQ	KDP	Tue, Mar 30, 2021	35.43	35.51	34.78	34.91
3246	NASDAQ	KDP	Mon, Mar 29, 2021	35.22	35.57	34.99	35.49
3245	NASDAQ	KDP	Fri, Mar 26, 2021	34.18	35.31	34.15	35.24
3244	NASDAQ	KDP	Thu, Mar 25, 2021	34.68	34.79	34.36	34.54
3243	NASDAQ	KDP	Wed, Mar 24, 2021	34.52	34.59	34.31	34.37
3242	NASDAQ	KDP	Tue, Mar 23, 2021	34.86	34.94	34.45	34.61
3241	NASDAQ	KDP	Mon, Mar 22, 2021	34.00	34.73	33.85	34.58
3240	NASDAQ	KDP	Fri, Mar 19, 2021	34.58	34.63	34.08	34.14
3239	NASDAQ	KDP	Thu, Mar 18, 2021	33.93	34.16	33.69	33.89
3238	NASDAQ	KDP	Wed, Mar 17, 2021	33.56	34.23	33.50	34.10
3237	NASDAQ	KDP	Tue, Mar 16, 2021	33.68	34.23	33.65	34.09
3236	NASDAQ	KDP	Mon, Mar 15, 2021	33.83	33.83	33.20	33.58
3235	NASDAQ	KDP	Fri, Mar 12, 2021	33.29	33.39	32.70	33.37
3234	NASDAQ	KDP	Thu, Mar 11, 2021	33.37	33.66	33.09	33.30
3233	NASDAQ	KDP	Wed, Mar 10, 2021	33.34	34.05	33.29	33.56
3232	NASDAQ	KDP	Tue, Mar 9, 2021	32.69	33.32	32.60	33.09
3231	NASDAQ	KDP	Mon, Mar 8, 2021	31.75	32.68	31.56	32.47
3230	NASDAQ	KDP	Fri, Mar 5, 2021	31.12	31.74	30.93	31.53
3229	NASDAQ	KDP	Thu, Mar 4, 2021	30.77	31.45	30.66	30.88
3228	NASDAQ	KDP	Wed, Mar 3, 2021	30.65	31.19	30.57	30.62
3227	NASDAQ	KDP	Tue, Mar 2, 2021	30.95	31.16	30.73	30.78
3226	NASDAQ	KDP	Mon, Mar 1, 2021	30.78	31.10	30.45	30.89
3225	NASDAQ	KDP	Fri, Feb 26, 2021	30.92	31.19	30.28	30.52
3224	NASDAQ	KDP	Thu, Feb 25, 2021	31.20	32.08	30.42	30.86
3223	NASDAQ	KDP	Wed, Feb 24, 2021	31.59	31.68	31.04	31.46
3222	NASDAQ	KDP	Tue, Feb 23, 2021	31.94	32.24	31.36	31.79
3221	NASDAQ	KDP	Mon, Feb 22, 2021	31.26	31.76	31.06	31.68
3220	NASDAQ	KDP	Fri, Feb 19, 2021	31.60	31.81	31.18	31.24
3219	NASDAQ	KDP	Thu, Feb 18, 2021	31.51	31.78	31.26	31.74
3218	NASDAQ	KDP	Wed, Feb 17, 2021	31.52	31.67	31.26	31.66
3217	NASDAQ	KDP	Tue, Feb 16, 2021	31.75	31.80	31.26	31.42
3216	NASDAQ	KDP	Fri, Feb 12, 2021	31.93	31.93	31.55	31.77
3215	NASDAQ	KDP	Thu, Feb 11, 2021	31.98	32.26	31.75	31.91
3214	NASDAQ	KDP	Wed, Feb 10, 2021	32.60	32.63	31.88	32.03
3213	NASDAQ	KDP	Tue, Feb 9, 2021	32.03	32.46	31.83	32.40
3212	NASDAQ	KDP	Mon, Feb 8, 2021	32.50	32.74	31.89	32.11
3211	NASDAQ	KDP	Fri, Feb 5, 2021	32.44	32.83	32.21	32.53
3210	NASDAQ	KDP	Thu, Feb 4, 2021	31.86	32.32	31.62	32.30
3209	NASDAQ	KDP	Wed, Feb 3, 2021	31.86	32.21	31.36	31.92
3208	NASDAQ	KDP	Tue, Feb 2, 2021	31.95	32.42	31.70	31.99
3207	NASDAQ	KDP	Mon, Feb 1, 2021	32.00	32.16	31.75	31.92
3206	NASDAQ	KDP	Fri, Jan 29, 2021	31.85	32.58	31.76	31.80
3205	NASDAQ	KDP	Thu, Jan 28, 2021	33.15	33.69	32.39	32.42
3204	NASDAQ	KDP	Wed, Jan 27, 2021	32.57	33.49	32.45	33.20
3203	NASDAQ	KDP	Tue, Jan 26, 2021	32.03	32.73	31.96	32.63
3202	NASDAQ	KDP	Mon, Jan 25, 2021	31.47	32.22	31.45	32.03
3201	NASDAQ	KDP	Fri, Jan 22, 2021	31.52	31.71	31.28	31.47
3200	NASDAQ	KDP	Thu, Jan 21, 2021	31.97	31.97	31.50	31.54
3199	NASDAQ	KDP	Wed, Jan 20, 2021	31.84	32.04	31.37	31.95
3198	NASDAQ	KDP	Tue, Jan 19, 2021	31.86	32.10	31.61	31.82
3197	NASDAQ	KDP	Fri, Jan 15, 2021	31.48	32.08	31.34	31.86
3196	NASDAQ	KDP	Thu, Jan 14, 2021	31.56	31.74	31.30	31.54
3195	NASDAQ	KDP	Wed, Jan 13, 2021	31.28	31.70	31.20	31.66
3194	NASDAQ	KDP	Tue, Jan 12, 2021	31.69	31.71	31.14	31.36
3193	NASDAQ	KDP	Mon, Jan 11, 2021	32.09	32.10	31.28	31.36
3192	NASDAQ	KDP	Fri, Jan 8, 2021	31.62	32.02	31.51	32.00
3191	NASDAQ	KDP	Thu, Jan 7, 2021	31.33	31.82	31.30	31.80
3190	NASDAQ	KDP	Wed, Jan 6, 2021	30.83	32.06	30.81	31.76
3189	NASDAQ	KDP	Tue, Jan 5, 2021	31.61	31.71	31.25	31.64
3188	NASDAQ	KDP	Mon, Jan 4, 2021	32.07	32.16	31.04	31.59
3187	NASDAQ	KDP	Thu, Dec 31, 2020	31.90	32.10	31.66	32.00
3186	NASDAQ	KDP	Wed, Dec 30, 2020	32.04	32.22	31.79	31.82
3185	NASDAQ	KDP	Tue, Dec 29, 2020	32.10	32.24	31.86	32.00
3184	NASDAQ	KDP	Mon, Dec 28, 2020	32.00	32.14	31.66	31.99
3183	NASDAQ	KDP	Thu, Dec 24, 2020	31.60	31.90	31.56	31.88
3182	NASDAQ	KDP	Wed, Dec 23, 2020	30.77	31.74	30.69	31.61
3181	NASDAQ	KDP	Tue, Dec 22, 2020	30.76	31.14	30.67	31.07
3180	NASDAQ	KDP	Mon, Dec 21, 2020	30.57	30.91	30.38	30.77
3179	NASDAQ	KDP	Fri, Dec 18, 2020	31.34	31.48	30.52	30.93
3178	NASDAQ	KDP	Thu, Dec 17, 2020	30.62	31.18	30.62	31.13
3177	NASDAQ	KDP	Wed, Dec 16, 2020	30.17	30.68	30.17	30.64
3176	NASDAQ	KDP	Tue, Dec 15, 2020	30.35	30.40	29.99	30.19
3175	NASDAQ	KDP	Mon, Dec 14, 2020	30.45	30.84	30.15	30.35
3174	NASDAQ	KDP	Fri, Dec 11, 2020	30.23	30.46	30.01	30.36
3173	NASDAQ	KDP	Thu, Dec 10, 2020	30.48	30.64	30.06	30.18
3172	NASDAQ	KDP	Wed, Dec 9, 2020	30.28	30.39	30.07	30.26
3171	NASDAQ	KDP	Tue, Dec 8, 2020	30.60	30.83	30.09	30.17
3170	NASDAQ	KDP	Mon, Dec 7, 2020	30.52	30.84	30.48	30.71
3169	NASDAQ	KDP	Fri, Dec 4, 2020	30.30	30.60	30.08	30.53
3168	NASDAQ	KDP	Thu, Dec 3, 2020	30.08	30.39	29.94	30.10
3167	NASDAQ	KDP	Wed, Dec 2, 2020	30.61	30.61	29.89	30.08
3166	NASDAQ	KDP	Tue, Dec 1, 2020	30.62	30.67	30.29	30.45
3165	NASDAQ	KDP	Mon, Nov 30, 2020	30.80	30.84	29.96	30.45
3164	NASDAQ	KDP	Fri, Nov 27, 2020	30.48	30.77	30.33	30.76
3163	NASDAQ	KDP	Wed, Nov 25, 2020	30.09	30.45	29.98	30.33
3162	NASDAQ	KDP	Tue, Nov 24, 2020	30.00	30.10	29.86	29.89
3161	NASDAQ	KDP	Mon, Nov 23, 2020	29.96	30.00	29.65	29.83
3160	NASDAQ	KDP	Fri, Nov 20, 2020	29.53	30.01	29.52	29.84
3159	NASDAQ	KDP	Thu, Nov 19, 2020	29.12	30.01	29.12	29.76
3158	NASDAQ	KDP	Wed, Nov 18, 2020	29.45	29.76	29.29	29.51
3157	NASDAQ	KDP	Tue, Nov 17, 2020	28.30	29.31	28.25	29.19
3156	NASDAQ	KDP	Mon, Nov 16, 2020	29.30	29.68	29.09	29.45
3155	NASDAQ	KDP	Fri, Nov 13, 2020	29.10	29.47	29.10	29.30
3154	NASDAQ	KDP	Thu, Nov 12, 2020	29.51	29.54	28.79	29.05
3153	NASDAQ	KDP	Wed, Nov 11, 2020	28.53	29.72	28.47	29.40
3152	NASDAQ	KDP	Tue, Nov 10, 2020	27.25	28.48	27.12	28.38
3151	NASDAQ	KDP	Mon, Nov 9, 2020	29.56	29.73	27.69	27.73
3150	NASDAQ	KDP	Fri, Nov 6, 2020	29.02	29.02	28.53	28.66
3149	NASDAQ	KDP	Thu, Nov 5, 2020	28.57	28.89	28.36	28.80
3148	NASDAQ	KDP	Wed, Nov 4, 2020	28.80	28.88	28.04	28.23
3147	NASDAQ	KDP	Tue, Nov 3, 2020	27.33	28.03	27.33	27.80
3146	NASDAQ	KDP	Mon, Nov 2, 2020	27.30	27.55	26.72	27.04
3145	NASDAQ	KDP	Fri, Oct 30, 2020	27.05	27.17	26.67	26.90
3144	NASDAQ	KDP	Thu, Oct 29, 2020	27.39	27.88	27.18	27.19
3143	NASDAQ	KDP	Wed, Oct 28, 2020	28.13	28.39	27.52	27.73
3142	NASDAQ	KDP	Tue, Oct 27, 2020	28.50	28.76	28.30	28.60
3141	NASDAQ	KDP	Mon, Oct 26, 2020	29.15	29.21	28.12	28.44
3140	NASDAQ	KDP	Fri, Oct 23, 2020	29.80	29.89	29.13	29.21
3139	NASDAQ	KDP	Thu, Oct 22, 2020	29.18	29.70	29.09	29.55
3138	NASDAQ	KDP	Wed, Oct 21, 2020	29.00	29.33	28.80	29.16
3137	NASDAQ	KDP	Tue, Oct 20, 2020	29.47	29.67	29.23	29.23
3136	NASDAQ	KDP	Mon, Oct 19, 2020	29.70	30.14	29.11	29.20
3135	NASDAQ	KDP	Fri, Oct 16, 2020	29.37	30.00	29.27	29.76
3134	NASDAQ	KDP	Thu, Oct 15, 2020	29.41	29.71	29.31	29.44
3133	NASDAQ	KDP	Wed, Oct 14, 2020	29.94	30.11	29.54	29.67
3132	NASDAQ	KDP	Tue, Oct 13, 2020	29.61	30.02	29.54	29.83
3131	NASDAQ	KDP	Mon, Oct 12, 2020	30.10	30.32	29.75	29.80
3130	NASDAQ	KDP	Fri, Oct 9, 2020	28.82	29.30	28.65	29.25
3129	NASDAQ	KDP	Thu, Oct 8, 2020	28.68	28.90	28.56	28.70
3128	NASDAQ	KDP	Wed, Oct 7, 2020	28.22	28.68	28.11	28.60
3127	NASDAQ	KDP	Tue, Oct 6, 2020	27.66	28.22	27.61	28.03
3126	NASDAQ	KDP	Mon, Oct 5, 2020	28.30	28.39	27.61	27.67
3125	NASDAQ	KDP	Fri, Oct 2, 2020	27.62	28.19	27.62	28.09
3124	NASDAQ	KDP	Thu, Oct 1, 2020	27.59	28.20	27.38	28.01
3123	NASDAQ	KDP	Wed, Sep 30, 2020	27.14	27.62	27.14	27.60
3122	NASDAQ	KDP	Tue, Sep 29, 2020	27.98	27.98	27.09	27.11
3121	NASDAQ	KDP	Mon, Sep 28, 2020	28.11	28.26	27.82	27.84
3120	NASDAQ	KDP	Fri, Sep 25, 2020	27.14	27.95	27.10	27.88
3119	NASDAQ	KDP	Thu, Sep 24, 2020	27.37	27.52	27.00	27.26
3118	NASDAQ	KDP	Wed, Sep 23, 2020	27.93	28.06	27.16	27.19
3117	NASDAQ	KDP	Tue, Sep 22, 2020	27.98	28.22	27.77	27.85
3116	NASDAQ	KDP	Mon, Sep 21, 2020	27.76	27.94	27.43	27.87
3115	NASDAQ	KDP	Fri, Sep 18, 2020	28.43	28.43	27.87	28.05
3114	NASDAQ	KDP	Thu, Sep 17, 2020	28.15	28.55	28.12	28.31
3113	NASDAQ	KDP	Wed, Sep 16, 2020	28.90	28.99	28.40	28.43
3112	NASDAQ	KDP	Tue, Sep 15, 2020	28.93	29.12	28.75	28.80
3111	NASDAQ	KDP	Mon, Sep 14, 2020	28.99	29.08	28.74	28.81
3110	NASDAQ	KDP	Fri, Sep 11, 2020	28.60	28.99	28.47	28.83
3109	NASDAQ	KDP	Thu, Sep 10, 2020	28.98	29.08	28.51	28.53
3108	NASDAQ	KDP	Wed, Sep 9, 2020	29.03	29.69	28.93	29.52
3107	NASDAQ	KDP	Tue, Sep 8, 2020	29.36	29.45	28.63	28.86
3106	NASDAQ	KDP	Fri, Sep 4, 2020	29.84	29.99	29.05	29.54
3105	NASDAQ	KDP	Thu, Sep 3, 2020	30.46	30.56	29.59	29.80
3104	NASDAQ	KDP	Wed, Sep 2, 2020	30.00	30.48	29.97	30.40
3103	NASDAQ	KDP	Tue, Sep 1, 2020	29.92	30.03	29.79	29.95
3102	NASDAQ	KDP	Mon, Aug 31, 2020	30.10	30.18	29.83	29.83
3101	NASDAQ	KDP	Fri, Aug 28, 2020	30.00	30.09	29.68	30.07
3100	NASDAQ	KDP	Thu, Aug 27, 2020	29.92	30.23	29.81	29.93
3099	NASDAQ	KDP	Wed, Aug 26, 2020	29.91	30.06	29.59	29.80
3098	NASDAQ	KDP	Tue, Aug 25, 2020	29.17	29.32	29.08	29.30
3097	NASDAQ	KDP	Mon, Aug 24, 2020	28.99	29.19	28.82	29.16
3096	NASDAQ	KDP	Fri, Aug 21, 2020	29.20	29.20	28.85	28.93
3095	NASDAQ	KDP	Thu, Aug 20, 2020	29.15	29.43	29.01	29.19
3094	NASDAQ	KDP	Wed, Aug 19, 2020	29.16	29.64	29.15	29.34
3093	NASDAQ	KDP	Tue, Aug 18, 2020	28.74	29.26	28.35	29.10
3092	NASDAQ	KDP	Mon, Aug 17, 2020	29.90	30.15	29.73	29.75
3091	NASDAQ	KDP	Fri, Aug 14, 2020	30.17	30.17	29.76	29.89
3090	NASDAQ	KDP	Thu, Aug 13, 2020	30.16	30.54	30.09	30.16
3089	NASDAQ	KDP	Wed, Aug 12, 2020	29.73	30.28	29.63	30.11
3088	NASDAQ	KDP	Tue, Aug 11, 2020	29.77	29.94	29.48	29.57
3087	NASDAQ	KDP	Mon, Aug 10, 2020	29.49	29.83	29.33	29.76
3086	NASDAQ	KDP	Fri, Aug 7, 2020	29.92	29.99	29.55	29.63
3085	NASDAQ	KDP	Thu, Aug 6, 2020	29.98	29.98	29.74	29.83
3084	NASDAQ	KDP	Wed, Aug 5, 2020	29.97	30.01	29.85	29.93
3083	NASDAQ	KDP	Tue, Aug 4, 2020	29.81	30.13	29.78	29.95
3082	NASDAQ	KDP	Mon, Aug 3, 2020	30.01	30.22	29.67	29.92
3081	NASDAQ	KDP	Fri, Jul 31, 2020	31.19	31.25	30.42	30.59
3080	NASDAQ	KDP	Thu, Jul 30, 2020	30.92	31.00	29.99	30.77
3079	NASDAQ	KDP	Wed, Jul 29, 2020	31.18	31.47	30.96	31.26
3078	NASDAQ	KDP	Tue, Jul 28, 2020	31.00	31.10	30.72	30.89
3077	NASDAQ	KDP	Mon, Jul 27, 2020	30.54	30.97	30.49	30.96
3076	NASDAQ	KDP	Fri, Jul 24, 2020	30.16	30.37	30.05	30.34
3075	NASDAQ	KDP	Thu, Jul 23, 2020	30.30	30.42	30.16	30.27
3074	NASDAQ	KDP	Wed, Jul 22, 2020	30.03	30.37	29.84	30.30
3073	NASDAQ	KDP	Tue, Jul 21, 2020	30.00	30.00	29.68	29.88
3072	NASDAQ	KDP	Mon, Jul 20, 2020	29.78	29.95	29.69	29.77
3071	NASDAQ	KDP	Fri, Jul 17, 2020	29.57	29.80	29.42	29.78
3070	NASDAQ	KDP	Thu, Jul 16, 2020	29.45	29.66	29.32	29.56
3069	NASDAQ	KDP	Wed, Jul 15, 2020	29.54	29.60	29.27	29.42
3068	NASDAQ	KDP	Tue, Jul 14, 2020	28.81	29.38	28.75	29.34
3067	NASDAQ	KDP	Mon, Jul 13, 2020	29.32	29.42	28.88	28.92
3066	NASDAQ	KDP	Fri, Jul 10, 2020	29.03	29.21	28.76	29.20
3065	NASDAQ	KDP	Thu, Jul 9, 2020	29.26	29.90	29.00	29.00
3064	NASDAQ	KDP	Wed, Jul 8, 2020	29.00	29.07	28.45	28.61
3063	NASDAQ	KDP	Tue, Jul 7, 2020	28.63	29.50	28.57	29.12
3062	NASDAQ	KDP	Mon, Jul 6, 2020	28.65	28.73	28.34	28.56
3061	NASDAQ	KDP	Thu, Jul 2, 2020	28.86	28.86	28.45	28.53
3060	NASDAQ	KDP	Wed, Jul 1, 2020	28.36	28.77	28.32	28.67
3059	NASDAQ	KDP	Tue, Jun 30, 2020	28.28	28.45	28.14	28.25
3058	NASDAQ	KDP	Mon, Jun 29, 2020	28.34	28.48	27.92	28.30
3057	NASDAQ	KDP	Fri, Jun 26, 2020	28.36	28.59	28.06	28.22
3056	NASDAQ	KDP	Thu, Jun 25, 2020	28.37	28.60	28.18	28.40
3055	NASDAQ	KDP	Wed, Jun 24, 2020	28.91	28.97	28.25	28.40
3054	NASDAQ	KDP	Tue, Jun 23, 2020	29.29	29.58	29.02	29.03
3053	NASDAQ	KDP	Mon, Jun 22, 2020	28.70	29.21	28.59	29.19
3052	NASDAQ	KDP	Fri, Jun 19, 2020	29.32	29.46	28.70	28.71
3051	NASDAQ	KDP	Thu, Jun 18, 2020	28.65	29.09	28.65	29.06
3050	NASDAQ	KDP	Wed, Jun 17, 2020	28.63	29.10	28.57	28.74
3049	NASDAQ	KDP	Tue, Jun 16, 2020	29.19	29.30	28.33	28.64
3048	NASDAQ	KDP	Mon, Jun 15, 2020	27.81	28.60	27.65	28.58
3047	NASDAQ	KDP	Fri, Jun 12, 2020	28.70	28.85	27.64	28.12
3046	NASDAQ	KDP	Thu, Jun 11, 2020	28.89	29.24	28.22	28.34
3045	NASDAQ	KDP	Wed, Jun 10, 2020	28.42	28.75	28.23	28.50
3044	NASDAQ	KDP	Tue, Jun 9, 2020	28.22	28.57	27.96	28.33
3043	NASDAQ	KDP	Mon, Jun 8, 2020	28.71	28.71	28.26	28.43
3042	NASDAQ	KDP	Fri, Jun 5, 2020	28.61	29.22	28.50	28.69
3041	NASDAQ	KDP	Thu, Jun 4, 2020	28.33	28.67	28.23	28.42
3040	NASDAQ	KDP	Wed, Jun 3, 2020	28.23	28.92	28.18	28.47
3039	NASDAQ	KDP	Tue, Jun 2, 2020	28.44	28.56	27.93	28.06
3038	NASDAQ	KDP	Mon, Jun 1, 2020	28.18	28.49	28.07	28.36
3037	NASDAQ	KDP	Fri, May 29, 2020	27.81	28.12	27.48	27.92
3036	NASDAQ	KDP	Thu, May 28, 2020	28.00	28.45	27.77	27.78
3035	NASDAQ	KDP	Wed, May 27, 2020	27.09	27.82	26.87	27.77
3034	NASDAQ	KDP	Tue, May 26, 2020	27.52	27.58	26.92	26.93
3033	NASDAQ	KDP	Fri, May 22, 2020	26.98	27.30	26.85	27.16
3032	NASDAQ	KDP	Thu, May 21, 2020	26.88	27.18	26.74	26.88
3031	NASDAQ	KDP	Wed, May 20, 2020	27.48	27.86	27.46	27.69
3030	NASDAQ	KDP	Tue, May 19, 2020	27.01	27.48	27.01	27.22
3029	NASDAQ	KDP	Mon, May 18, 2020	26.76	27.02	26.60	26.96
3028	NASDAQ	KDP	Fri, May 15, 2020	26.48	26.69	26.26	26.30
3027	NASDAQ	KDP	Thu, May 14, 2020	25.98	26.40	25.91	26.37
3026	NASDAQ	KDP	Wed, May 13, 2020	26.95	27.10	26.25	26.42
3025	NASDAQ	KDP	Tue, May 12, 2020	27.20	27.24	26.52	26.59
3024	NASDAQ	KDP	Mon, May 11, 2020	26.33	27.03	26.12	26.93
3023	NASDAQ	KDP	Fri, May 8, 2020	26.66	26.77	26.29	26.34
3022	NASDAQ	KDP	Thu, May 7, 2020	26.58	26.91	26.15	26.36
3021	NASDAQ	KDP	Wed, May 6, 2020	26.51	27.01	26.46	26.72
3020	NASDAQ	KDP	Tue, May 5, 2020	26.06	26.51	26.06	26.26
3019	NASDAQ	KDP	Mon, May 4, 2020	25.55	26.06	25.55	26.02
3018	NASDAQ	KDP	Fri, May 1, 2020	26.25	26.37	25.73	25.90
3017	NASDAQ	KDP	Thu, Apr 30, 2020	26.62	26.77	26.16	26.46
3016	NASDAQ	KDP	Wed, Apr 29, 2020	27.10	27.39	26.26	26.69
3015	NASDAQ	KDP	Tue, Apr 28, 2020	28.00	28.00	26.88	27.11
3014	NASDAQ	KDP	Mon, Apr 27, 2020	27.16	27.25	25.74	25.86
3013	NASDAQ	KDP	Fri, Apr 24, 2020	26.29	26.45	25.90	26.29
3012	NASDAQ	KDP	Thu, Apr 23, 2020	26.48	26.59	26.06	26.17
3011	NASDAQ	KDP	Wed, Apr 22, 2020	25.83	26.70	25.80	26.54
3010	NASDAQ	KDP	Tue, Apr 21, 2020	25.62	25.83	25.27	25.65
3009	NASDAQ	KDP	Mon, Apr 20, 2020	25.87	26.33	25.68	26.02
3008	NASDAQ	KDP	Fri, Apr 17, 2020	27.15	27.31	25.95	26.15
3007	NASDAQ	KDP	Thu, Apr 16, 2020	27.14	27.14	26.57	26.81
3006	NASDAQ	KDP	Wed, Apr 15, 2020	27.05	27.37	26.73	26.84
3005	NASDAQ	KDP	Tue, Apr 14, 2020	26.56	27.82	26.37	27.49
3004	NASDAQ	KDP	Mon, Apr 13, 2020	26.66	26.86	26.22	26.33
3003	NASDAQ	KDP	Thu, Apr 9, 2020	26.80	27.60	26.46	26.86
3002	NASDAQ	KDP	Wed, Apr 8, 2020	25.97	26.79	25.63	26.61
3001	NASDAQ	KDP	Tue, Apr 7, 2020	24.91	26.79	24.89	25.91
3000	NASDAQ	KDP	Mon, Apr 6, 2020	24.37	24.74	24.21	24.59
2999	NASDAQ	KDP	Fri, Apr 3, 2020	23.74	23.92	23.42	23.80
2998	NASDAQ	KDP	Thu, Apr 2, 2020	23.35	23.96	23.29	23.86
2997	NASDAQ	KDP	Wed, Apr 1, 2020	23.70	24.19	23.43	23.51
2996	NASDAQ	KDP	Tue, Mar 31, 2020	24.41	24.76	24.19	24.27
2995	NASDAQ	KDP	Mon, Mar 30, 2020	24.59	24.87	24.03	24.78
2994	NASDAQ	KDP	Fri, Mar 27, 2020	24.06	24.79	23.86	24.38
2993	NASDAQ	KDP	Thu, Mar 26, 2020	24.84	25.88	24.34	24.79
2992	NASDAQ	KDP	Wed, Mar 25, 2020	23.95	25.70	23.64	25.00
2991	NASDAQ	KDP	Tue, Mar 24, 2020	24.09	24.77	23.29	23.89
2990	NASDAQ	KDP	Mon, Mar 23, 2020	23.28	23.74	22.81	23.18
2989	NASDAQ	KDP	Fri, Mar 20, 2020	24.57	25.02	22.72	23.53
2988	NASDAQ	KDP	Thu, Mar 19, 2020	19.90	24.64	19.90	24.32
2987	NASDAQ	KDP	Wed, Mar 18, 2020	19.31	20.15	18.98	19.91
2986	NASDAQ	KDP	Tue, Mar 17, 2020	20.02	20.43	19.03	20.32
2985	NASDAQ	KDP	Mon, Mar 16, 2020	21.07	21.89	19.56	19.60
2984	NASDAQ	KDP	Fri, Mar 13, 2020	23.75	24.06	22.55	23.47
2983	NASDAQ	KDP	Thu, Mar 12, 2020	23.45	24.05	22.26	22.99
2982	NASDAQ	KDP	Wed, Mar 11, 2020	24.72	25.08	24.05	24.51
2981	NASDAQ	KDP	Tue, Mar 10, 2020	25.13	25.41	23.37	25.25
2980	NASDAQ	KDP	Mon, Mar 9, 2020	25.74	26.09	21.38	24.45
2979	NASDAQ	KDP	Fri, Mar 6, 2020	26.37	26.66	26.11	26.63
2978	NASDAQ	KDP	Thu, Mar 5, 2020	27.11	27.27	26.50	27.00
2977	NASDAQ	KDP	Wed, Mar 4, 2020	27.92	28.11	27.44	27.77
2976	NASDAQ	KDP	Tue, Mar 3, 2020	28.26	28.51	27.50	27.55
2975	NASDAQ	KDP	Mon, Mar 2, 2020	27.90	28.29	27.44	28.26
2974	NASDAQ	KDP	Fri, Feb 28, 2020	27.84	28.00	26.77	27.88
2973	NASDAQ	KDP	Thu, Feb 27, 2020	27.70	28.84	27.50	28.24
2972	NASDAQ	KDP	Wed, Feb 26, 2020	29.06	29.42	28.50	28.73
2971	NASDAQ	KDP	Tue, Feb 25, 2020	29.22	29.38	28.40	28.92
2970	NASDAQ	KDP	Mon, Feb 24, 2020	29.20	29.42	28.98	29.14
2969	NASDAQ	KDP	Fri, Feb 21, 2020	29.33	29.55	29.07	29.50
2968	NASDAQ	KDP	Thu, Feb 20, 2020	28.83	29.33	28.80	29.30
2967	NASDAQ	KDP	Wed, Feb 19, 2020	28.91	29.06	28.80	28.85
2966	NASDAQ	KDP	Tue, Feb 18, 2020	28.78	29.17	28.78	28.87
2965	NASDAQ	KDP	Fri, Feb 14, 2020	28.65	28.98	28.58	28.87
2964	NASDAQ	KDP	Thu, Feb 13, 2020	28.45	28.78	28.44	28.58
2963	NASDAQ	KDP	Wed, Feb 12, 2020	28.66	28.76	28.47	28.64
2962	NASDAQ	KDP	Tue, Feb 11, 2020	28.75	28.86	28.64	28.67
2961	NASDAQ	KDP	Mon, Feb 10, 2020	28.50	28.75	28.45	28.71
2960	NASDAQ	KDP	Fri, Feb 7, 2020	28.50	28.64	28.46	28.57
2959	NASDAQ	KDP	Thu, Feb 6, 2020	28.76	28.97	28.43	28.56
2958	NASDAQ	KDP	Wed, Feb 5, 2020	28.80	28.96	28.63	28.69
2957	NASDAQ	KDP	Tue, Feb 4, 2020	28.93	29.02	28.67	28.67
2956	NASDAQ	KDP	Mon, Feb 3, 2020	28.48	28.80	28.44	28.68
2955	NASDAQ	KDP	Fri, Jan 31, 2020	28.70	28.87	28.48	28.53
2954	NASDAQ	KDP	Thu, Jan 30, 2020	28.51	28.81	28.46	28.66
2953	NASDAQ	KDP	Wed, Jan 29, 2020	28.57	28.84	28.49	28.55
2952	NASDAQ	KDP	Tue, Jan 28, 2020	28.05	28.57	28.01	28.54
2951	NASDAQ	KDP	Mon, Jan 27, 2020	27.66	28.12	27.64	28.03
2950	NASDAQ	KDP	Fri, Jan 24, 2020	27.85	28.13	27.63	28.04
2949	NASDAQ	KDP	Thu, Jan 23, 2020	27.54	27.82	27.14	27.77
2948	NASDAQ	KDP	Wed, Jan 22, 2020	27.16	28.11	27.16	28.03
2947	NASDAQ	KDP	Tue, Jan 21, 2020	27.38	27.59	27.08	27.10
2946	NASDAQ	KDP	Fri, Jan 17, 2020	27.62	27.94	27.60	27.67
2945	NASDAQ	KDP	Thu, Jan 16, 2020	27.94	28.09	27.56	27.62
2944	NASDAQ	KDP	Wed, Jan 15, 2020	27.62	28.18	27.60	27.86
2943	NASDAQ	KDP	Tue, Jan 14, 2020	27.72	27.84	27.35	27.60
2942	NASDAQ	KDP	Mon, Jan 13, 2020	27.83	27.96	27.75	27.80
2941	NASDAQ	KDP	Fri, Jan 10, 2020	27.85	28.34	27.85	27.88
2940	NASDAQ	KDP	Thu, Jan 9, 2020	27.84	28.06	27.81	27.87
2939	NASDAQ	KDP	Wed, Jan 8, 2020	28.20	28.34	27.74	27.76
2938	NASDAQ	KDP	Tue, Jan 7, 2020	28.87	29.02	28.18	28.20
2937	NASDAQ	KDP	Mon, Jan 6, 2020	28.63	29.03	28.63	29.00
2936	NASDAQ	KDP	Fri, Jan 3, 2020	28.56	28.87	28.50	28.81
2935	NASDAQ	KDP	Thu, Jan 2, 2020	28.89	28.90	28.59	28.74
2934	NASDAQ	KDP	Tue, Dec 31, 2019	28.82	29.05	28.82	28.95
2933	NASDAQ	KDP	Mon, Dec 30, 2019	28.80	28.97	28.74	28.87
2932	NASDAQ	KDP	Fri, Dec 27, 2019	28.91	28.92	28.75	28.84
2931	NASDAQ	KDP	Thu, Dec 26, 2019	28.66	28.84	28.62	28.82
2930	NASDAQ	KDP	Tue, Dec 24, 2019	28.83	28.87	28.65	28.65
2929	NASDAQ	KDP	Mon, Dec 23, 2019	28.91	29.04	28.72	28.81
2928	NASDAQ	KDP	Fri, Dec 20, 2019	28.62	29.03	28.55	28.87
2927	NASDAQ	KDP	Thu, Dec 19, 2019	28.55	28.77	28.44	28.53
2926	NASDAQ	KDP	Wed, Dec 18, 2019	28.87	29.01	28.43	28.57
2925	NASDAQ	KDP	Tue, Dec 17, 2019	28.78	29.09	28.78	28.89
2924	NASDAQ	KDP	Mon, Dec 16, 2019	28.76	28.92	28.67	28.90
2923	NASDAQ	KDP	Fri, Dec 13, 2019	28.69	28.87	28.66	28.76
2922	NASDAQ	KDP	Thu, Dec 12, 2019	29.19	29.19	28.72	28.78
2921	NASDAQ	KDP	Wed, Dec 11, 2019	29.12	29.20	28.76	28.83
2920	NASDAQ	KDP	Tue, Dec 10, 2019	29.15	29.25	28.96	29.16
2919	NASDAQ	KDP	Mon, Dec 9, 2019	29.25	29.40	29.13	29.19
2918	NASDAQ	KDP	Fri, Dec 6, 2019	29.35	29.67	29.26	29.29
2917	NASDAQ	KDP	Thu, Dec 5, 2019	30.19	30.19	29.19	29.19
2916	NASDAQ	KDP	Wed, Dec 4, 2019	29.95	30.27	29.95	30.04
2915	NASDAQ	KDP	Tue, Dec 3, 2019	30.27	30.42	29.95	30.00
2914	NASDAQ	KDP	Mon, Dec 2, 2019	30.87	30.87	30.41	30.52
2913	NASDAQ	KDP	Fri, Nov 29, 2019	31.25	31.27	30.93	30.94
2912	NASDAQ	KDP	Wed, Nov 27, 2019	31.06	31.31	30.89	31.21
2911	NASDAQ	KDP	Tue, Nov 26, 2019	30.70	31.08	30.56	30.99
2910	NASDAQ	KDP	Mon, Nov 25, 2019	30.44	30.84	30.28	30.70
2909	NASDAQ	KDP	Fri, Nov 22, 2019	30.72	30.72	30.17	30.30
2908	NASDAQ	KDP	Thu, Nov 21, 2019	30.45	30.66	30.16	30.63
2907	NASDAQ	KDP	Wed, Nov 20, 2019	30.38	30.68	30.09	30.53
2906	NASDAQ	KDP	Tue, Nov 19, 2019	30.37	30.37	29.49	30.20
2905	NASDAQ	KDP	Mon, Nov 18, 2019	29.93	30.55	29.87	30.37
2904	NASDAQ	KDP	Fri, Nov 15, 2019	29.96	30.08	29.77	30.02
2903	NASDAQ	KDP	Thu, Nov 14, 2019	29.50	30.01	29.43	30.00
2902	NASDAQ	KDP	Wed, Nov 13, 2019	29.29	29.53	29.09	29.50
2901	NASDAQ	KDP	Tue, Nov 12, 2019	28.99	29.26	28.88	29.20
2900	NASDAQ	KDP	Mon, Nov 11, 2019	29.15	29.33	28.96	28.99
2899	NASDAQ	KDP	Fri, Nov 8, 2019	29.83	29.93	28.78	29.20
2898	NASDAQ	KDP	Thu, Nov 7, 2019	30.75	32.00	29.69	29.83
2897	NASDAQ	KDP	Wed, Nov 6, 2019	28.04	28.30	27.93	28.17
2896	NASDAQ	KDP	Tue, Nov 5, 2019	27.91	28.24	27.79	28.03
2895	NASDAQ	KDP	Mon, Nov 4, 2019	28.22	28.25	27.73	27.87
2894	NASDAQ	KDP	Fri, Nov 1, 2019	28.25	28.43	28.17	28.21
2893	NASDAQ	KDP	Thu, Oct 31, 2019	27.93	28.20	27.84	28.16
2892	NASDAQ	KDP	Wed, Oct 30, 2019	27.72	27.92	27.50	27.90
2891	NASDAQ	KDP	Tue, Oct 29, 2019	27.60	27.93	27.54	27.64
2890	NASDAQ	KDP	Mon, Oct 28, 2019	27.52	27.77	27.48	27.65
2889	NASDAQ	KDP	Fri, Oct 25, 2019	27.54	27.75	27.32	27.51
2888	NASDAQ	KDP	Thu, Oct 24, 2019	27.60	27.86	27.53	27.71
2887	NASDAQ	KDP	Wed, Oct 23, 2019	27.48	27.70	27.43	27.63
2886	NASDAQ	KDP	Tue, Oct 22, 2019	27.54	27.70	27.44	27.52
2885	NASDAQ	KDP	Mon, Oct 21, 2019	27.58	27.60	27.23	27.49
2884	NASDAQ	KDP	Fri, Oct 18, 2019	27.47	27.74	27.47	27.59
2883	NASDAQ	KDP	Thu, Oct 17, 2019	27.66	27.86	27.56	27.60
2882	NASDAQ	KDP	Wed, Oct 16, 2019	27.51	27.65	27.37	27.61
2881	NASDAQ	KDP	Tue, Oct 15, 2019	27.44	27.65	27.44	27.53
2880	NASDAQ	KDP	Mon, Oct 14, 2019	27.55	27.67	27.20	27.40
2879	NASDAQ	KDP	Fri, Oct 11, 2019	27.66	28.07	27.59	27.81
2878	NASDAQ	KDP	Thu, Oct 10, 2019	27.15	27.72	26.94	27.64
2877	NASDAQ	KDP	Wed, Oct 9, 2019	27.04	27.42	26.96	27.10
2876	NASDAQ	KDP	Tue, Oct 8, 2019	27.38	27.43	26.93	26.93
2875	NASDAQ	KDP	Mon, Oct 7, 2019	27.52	27.64	27.39	27.48
2874	NASDAQ	KDP	Fri, Oct 4, 2019	27.28	27.71	27.23	27.61
2873	NASDAQ	KDP	Thu, Oct 3, 2019	26.95	27.28	26.83	27.24
2872	NASDAQ	KDP	Wed, Oct 2, 2019	26.94	27.07	26.61	26.76
2871	NASDAQ	KDP	Tue, Oct 1, 2019	27.32	27.40	26.94	27.04
2870	NASDAQ	KDP	Mon, Sep 30, 2019	27.04	27.46	27.01	27.32
2869	NASDAQ	KDP	Fri, Sep 27, 2019	27.27	27.29	26.92	27.00
2868	NASDAQ	KDP	Thu, Sep 26, 2019	27.34	27.59	27.06	27.22
2867	NASDAQ	KDP	Wed, Sep 25, 2019	27.00	27.15	26.93	27.00
2866	NASDAQ	KDP	Tue, Sep 24, 2019	27.14	27.35	26.77	26.96
2865	NASDAQ	KDP	Mon, Sep 23, 2019	27.32	27.35	27.12	27.14
2864	NASDAQ	KDP	Fri, Sep 20, 2019	27.60	27.75	27.30	27.32
2863	NASDAQ	KDP	Thu, Sep 19, 2019	27.97	28.10	27.58	27.61
2862	NASDAQ	KDP	Wed, Sep 18, 2019	27.81	28.03	27.64	27.95
2861	NASDAQ	KDP	Tue, Sep 17, 2019	27.31	27.86	27.29	27.85
2860	NASDAQ	KDP	Mon, Sep 16, 2019	27.55	27.66	27.29	27.31
2859	NASDAQ	KDP	Fri, Sep 13, 2019	27.54	27.76	27.41	27.55
2858	NASDAQ	KDP	Thu, Sep 12, 2019	28.44	28.53	27.65	27.66
2857	NASDAQ	KDP	Wed, Sep 11, 2019	27.09	28.29	27.03	28.26
2856	NASDAQ	KDP	Tue, Sep 10, 2019	26.65	27.17	26.42	27.16
2855	NASDAQ	KDP	Mon, Sep 9, 2019	26.82	26.95	26.54	26.75
2854	NASDAQ	KDP	Fri, Sep 6, 2019	27.24	27.24	26.70	26.86
2853	NASDAQ	KDP	Thu, Sep 5, 2019	27.23	27.23	26.93	27.15
2852	NASDAQ	KDP	Wed, Sep 4, 2019	26.50	27.00	25.94	27.00
2851	NASDAQ	KDP	Tue, Sep 3, 2019	27.11	27.12	26.54	26.60
2850	NASDAQ	KDP	Fri, Aug 30, 2019	27.28	27.39	27.03	27.28
2849	NASDAQ	KDP	Thu, Aug 29, 2019	27.02	27.35	26.96	27.24
2848	NASDAQ	KDP	Wed, Aug 28, 2019	26.71	26.90	26.55	26.83
2847	NASDAQ	KDP	Tue, Aug 27, 2019	26.81	26.94	26.70	26.75
2846	NASDAQ	KDP	Mon, Aug 26, 2019	26.75	26.84	26.56	26.74
2845	NASDAQ	KDP	Fri, Aug 23, 2019	27.47	27.54	26.63	26.72
2844	NASDAQ	KDP	Thu, Aug 22, 2019	27.77	27.82	27.46	27.49
2843	NASDAQ	KDP	Wed, Aug 21, 2019	28.02	28.02	27.62	27.73
2842	NASDAQ	KDP	Tue, Aug 20, 2019	27.89	28.18	27.82	27.89
2841	NASDAQ	KDP	Mon, Aug 19, 2019	28.08	28.25	27.93	27.95
2840	NASDAQ	KDP	Fri, Aug 16, 2019	27.99	28.05	27.68	28.01
2839	NASDAQ	KDP	Thu, Aug 15, 2019	27.56	28.01	27.51	27.84
2838	NASDAQ	KDP	Wed, Aug 14, 2019	28.59	28.61	27.41	27.42
2837	NASDAQ	KDP	Tue, Aug 13, 2019	28.55	28.91	28.34	28.47
2836	NASDAQ	KDP	Mon, Aug 12, 2019	29.06	29.12	28.49	28.62
2835	NASDAQ	KDP	Fri, Aug 9, 2019	28.98	29.59	28.86	29.09
2834	NASDAQ	KDP	Thu, Aug 8, 2019	28.25	29.23	27.61	29.03
2833	NASDAQ	KDP	Wed, Aug 7, 2019	27.70	27.78	27.36	27.61
2832	NASDAQ	KDP	Tue, Aug 6, 2019	28.05	28.14	27.65	27.85
2831	NASDAQ	KDP	Mon, Aug 5, 2019	27.91	28.16	27.63	27.95
2830	NASDAQ	KDP	Fri, Aug 2, 2019	28.16	28.27	27.96	28.10
2829	NASDAQ	KDP	Thu, Aug 1, 2019	28.19	28.55	28.02	28.15
2828	NASDAQ	KDP	Wed, Jul 31, 2019	28.20	28.41	27.86	28.14
2827	NASDAQ	KDP	Tue, Jul 30, 2019	27.87	28.29	27.86	28.20
2826	NASDAQ	KDP	Mon, Jul 29, 2019	28.08	28.16	27.91	28.00
2825	NASDAQ	KDP	Fri, Jul 26, 2019	28.14	28.30	28.03	28.10
2824	NASDAQ	KDP	Thu, Jul 25, 2019	27.65	28.17	27.65	28.01
2823	NASDAQ	KDP	Wed, Jul 24, 2019	27.62	27.93	27.54	27.76
2822	NASDAQ	KDP	Tue, Jul 23, 2019	28.03	28.21	27.52	27.72
2821	NASDAQ	KDP	Mon, Jul 22, 2019	27.65	27.87	27.57	27.61
2820	NASDAQ	KDP	Fri, Jul 19, 2019	27.89	28.07	27.61	27.63
2819	NASDAQ	KDP	Thu, Jul 18, 2019	28.02	28.09	27.40	27.97
2818	NASDAQ	KDP	Wed, Jul 17, 2019	28.21	28.44	27.92	27.98
2817	NASDAQ	KDP	Tue, Jul 16, 2019	28.55	28.64	28.17	28.29
2816	NASDAQ	KDP	Mon, Jul 15, 2019	28.82	28.94	28.46	28.50
2815	NASDAQ	KDP	Fri, Jul 12, 2019	29.02	29.05	28.67	28.73
2814	NASDAQ	KDP	Thu, Jul 11, 2019	29.21	29.27	28.92	29.04
2813	NASDAQ	KDP	Wed, Jul 10, 2019	29.48	29.55	29.15	29.16
2812	NASDAQ	KDP	Tue, Jul 9, 2019	29.82	29.92	29.32	29.39
2811	NASDAQ	KDP	Mon, Jul 8, 2019	29.98	30.00	29.83	29.92
2810	NASDAQ	KDP	Fri, Jul 5, 2019	30.08	30.20	29.87	30.08
2809	NASDAQ	KDP	Wed, Jul 3, 2019	29.73	30.27	29.73	30.20
2808	NASDAQ	KDP	Tue, Jul 2, 2019	29.55	29.83	29.33	29.61
2807	NASDAQ	KDP	Mon, Jul 1, 2019	29.12	29.56	28.98	29.48
2806	NASDAQ	KDP	Fri, Jun 28, 2019	28.75	29.06	28.58	28.90
2805	NASDAQ	KDP	Thu, Jun 27, 2019	28.82	28.82	28.32	28.68
2804	NASDAQ	KDP	Wed, Jun 26, 2019	29.64	29.76	28.57	28.76
2803	NASDAQ	KDP	Tue, Jun 25, 2019	29.97	30.07	29.42	29.57
2802	NASDAQ	KDP	Mon, Jun 24, 2019	30.67	30.67	29.55	29.97
2801	NASDAQ	KDP	Fri, Jun 21, 2019	30.89	31.06	30.11	30.65
2800	NASDAQ	KDP	Thu, Jun 20, 2019	30.62	30.99	30.57	30.91
2799	NASDAQ	KDP	Wed, Jun 19, 2019	29.94	30.53	29.81	30.43
2798	NASDAQ	KDP	Tue, Jun 18, 2019	30.12	30.18	29.63	30.07
2797	NASDAQ	KDP	Mon, Jun 17, 2019	29.39	30.05	29.24	30.04
2796	NASDAQ	KDP	Fri, Jun 14, 2019	28.61	28.82	28.48	28.63
2795	NASDAQ	KDP	Thu, Jun 13, 2019	28.52	28.75	28.37	28.62
2794	NASDAQ	KDP	Wed, Jun 12, 2019	28.36	28.69	28.36	28.48
2793	NASDAQ	KDP	Tue, Jun 11, 2019	28.65	28.74	27.99	28.33
2792	NASDAQ	KDP	Mon, Jun 10, 2019	28.48	28.65	28.30	28.62
2791	NASDAQ	KDP	Fri, Jun 7, 2019	28.49	28.70	28.31	28.34
2790	NASDAQ	KDP	Thu, Jun 6, 2019	28.38	28.54	28.22	28.36
2789	NASDAQ	KDP	Wed, Jun 5, 2019	28.20	28.56	28.14	28.36
2788	NASDAQ	KDP	Tue, Jun 4, 2019	28.31	28.43	27.92	28.07
2787	NASDAQ	KDP	Mon, Jun 3, 2019	28.28	28.31	27.97	28.19
2786	NASDAQ	KDP	Fri, May 31, 2019	28.10	28.36	27.93	28.19
2785	NASDAQ	KDP	Thu, May 30, 2019	28.47	28.57	28.27	28.37
2784	NASDAQ	KDP	Wed, May 29, 2019	28.64	28.67	28.09	28.43
2783	NASDAQ	KDP	Tue, May 28, 2019	29.22	29.33	28.78	28.84
2782	NASDAQ	KDP	Fri, May 24, 2019	29.00	29.41	28.91	29.21
2781	NASDAQ	KDP	Thu, May 23, 2019	29.10	29.21	28.81	28.95
2780	NASDAQ	KDP	Wed, May 22, 2019	29.00	29.19	28.92	29.12
2779	NASDAQ	KDP	Tue, May 21, 2019	29.26	29.33	29.05	29.07
2778	NASDAQ	KDP	Mon, May 20, 2019	29.37	29.37	28.97	29.15
2777	NASDAQ	KDP	Fri, May 17, 2019	28.65	29.48	28.55	29.26
2776	NASDAQ	KDP	Thu, May 16, 2019	29.35	29.46	28.40	28.60
2775	NASDAQ	KDP	Wed, May 15, 2019	29.50	29.76	29.42	29.54
2774	NASDAQ	KDP	Tue, May 14, 2019	29.31	29.74	29.21	29.59
2773	NASDAQ	KDP	Mon, May 13, 2019	29.19	29.42	29.04	29.29
2772	NASDAQ	KDP	Fri, May 10, 2019	28.05	29.43	28.01	29.41
2771	NASDAQ	KDP	Thu, May 9, 2019	29.51	29.74	27.87	28.28
2770	NASDAQ	KDP	Wed, May 8, 2019	29.17	29.40	28.95	29.11
2769	NASDAQ	KDP	Tue, May 7, 2019	29.24	29.33	28.90	29.06
2768	NASDAQ	KDP	Mon, May 6, 2019	28.81	29.49	28.77	29.44
2767	NASDAQ	KDP	Fri, May 3, 2019	29.06	29.16	28.91	29.05
2766	NASDAQ	KDP	Thu, May 2, 2019	28.35	28.97	28.35	28.95
2765	NASDAQ	KDP	Wed, May 1, 2019	29.05	29.05	28.45	28.47
2764	NASDAQ	KDP	Tue, Apr 30, 2019	28.60	29.13	28.52	29.07
2763	NASDAQ	KDP	Mon, Apr 29, 2019	28.50	28.76	28.38	28.61
2762	NASDAQ	KDP	Fri, Apr 26, 2019	27.70	28.59	27.65	28.53
2761	NASDAQ	KDP	Thu, Apr 25, 2019	27.35	27.71	27.07	27.66
2760	NASDAQ	KDP	Wed, Apr 24, 2019	27.39	27.96	27.29	27.50
2759	NASDAQ	KDP	Tue, Apr 23, 2019	26.95	27.37	26.91	27.35
2758	NASDAQ	KDP	Mon, Apr 22, 2019	26.54	26.88	26.48	26.85
2757	NASDAQ	KDP	Thu, Apr 18, 2019	26.37	26.62	26.09	26.61
2756	NASDAQ	KDP	Wed, Apr 17, 2019	26.43	26.57	26.19	26.24
2755	NASDAQ	KDP	Tue, Apr 16, 2019	26.59	26.68	26.28	26.42
2754	NASDAQ	KDP	Mon, Apr 15, 2019	26.50	26.70	26.41	26.55
2753	NASDAQ	KDP	Fri, Apr 12, 2019	26.79	26.86	26.42	26.51
2752	NASDAQ	KDP	Thu, Apr 11, 2019	27.10	27.30	26.59	26.87
2751	NASDAQ	KDP	Wed, Apr 10, 2019	27.68	28.18	27.68	28.06
2750	NASDAQ	KDP	Tue, Apr 9, 2019	27.52	27.80	27.47	27.68
2749	NASDAQ	KDP	Mon, Apr 8, 2019	27.26	27.67	27.23	27.61
2748	NASDAQ	KDP	Fri, Apr 5, 2019	27.38	27.65	27.23	27.31
2747	NASDAQ	KDP	Thu, Apr 4, 2019	27.51	27.54	27.24	27.26
2746	NASDAQ	KDP	Wed, Apr 3, 2019	27.26	27.75	26.96	27.45
2745	NASDAQ	KDP	Tue, Apr 2, 2019	27.73	27.77	27.33	27.37
2744	NASDAQ	KDP	Mon, Apr 1, 2019	27.98	28.00	27.49	27.70
2743	NASDAQ	KDP	Fri, Mar 29, 2019	28.00	28.17	27.77	27.97
2742	NASDAQ	KDP	Thu, Mar 28, 2019	27.94	28.13	27.86	27.97
2741	NASDAQ	KDP	Wed, Mar 27, 2019	28.09	28.24	27.75	27.92
2740	NASDAQ	KDP	Tue, Mar 26, 2019	27.93	28.25	27.86	28.15
2739	NASDAQ	KDP	Mon, Mar 25, 2019	27.60	27.96	27.60	27.81
2738	NASDAQ	KDP	Fri, Mar 22, 2019	27.98	28.15	27.70	27.71
2737	NASDAQ	KDP	Thu, Mar 21, 2019	27.71	28.06	27.67	28.04
2736	NASDAQ	KDP	Wed, Mar 20, 2019	27.44	27.92	27.25	27.76
2735	NASDAQ	KDP	Tue, Mar 19, 2019	27.86	28.09	27.37	27.50
2734	NASDAQ	KDP	Mon, Mar 18, 2019	27.85	27.94	27.55	27.83
2733	NASDAQ	KDP	Fri, Mar 15, 2019	27.45	27.75	27.38	27.68
2732	NASDAQ	KDP	Thu, Mar 14, 2019	27.36	27.50	27.17	27.37
2731	NASDAQ	KDP	Wed, Mar 13, 2019	27.23	27.42	27.09	27.34
2730	NASDAQ	KDP	Tue, Mar 12, 2019	27.14	27.24	26.98	27.23
2729	NASDAQ	KDP	Mon, Mar 11, 2019	26.48	26.95	26.41	26.88
2728	NASDAQ	KDP	Fri, Mar 8, 2019	26.40	26.57	26.24	26.40
2727	NASDAQ	KDP	Thu, Mar 7, 2019	26.50	26.98	26.26	26.54
2726	NASDAQ	KDP	Wed, Mar 6, 2019	26.41	26.66	26.12	26.51
2725	NASDAQ	KDP	Tue, Mar 5, 2019	26.00	26.14	25.93	26.00
2724	NASDAQ	KDP	Mon, Mar 4, 2019	25.87	26.11	25.78	26.05
2723	NASDAQ	KDP	Fri, Mar 1, 2019	25.50	26.03	25.13	26.00
2722	NASDAQ	KDP	Thu, Feb 28, 2019	25.65	26.00	25.05	25.15
2721	NASDAQ	KDP	Wed, Feb 27, 2019	26.50	26.95	26.47	26.94
2720	NASDAQ	KDP	Tue, Feb 26, 2019	26.93	27.00	26.51	26.55
2719	NASDAQ	KDP	Mon, Feb 25, 2019	27.49	27.51	26.74	27.00
2718	NASDAQ	KDP	Fri, Feb 22, 2019	28.01	28.01	27.05	27.48
2717	NASDAQ	KDP	Thu, Feb 21, 2019	28.22	28.33	27.99	28.17
2716	NASDAQ	KDP	Wed, Feb 20, 2019	28.12	28.30	28.12	28.17
2715	NASDAQ	KDP	Tue, Feb 19, 2019	28.26	28.37	28.10	28.17
2714	NASDAQ	KDP	Fri, Feb 15, 2019	28.05	28.26	27.97	28.24
2713	NASDAQ	KDP	Thu, Feb 14, 2019	28.21	28.46	27.82	27.93
2712	NASDAQ	KDP	Wed, Feb 13, 2019	28.50	28.50	28.24	28.42
2711	NASDAQ	KDP	Tue, Feb 12, 2019	28.13	28.43	28.11	28.30
2710	NASDAQ	KDP	Mon, Feb 11, 2019	27.75	28.18	27.70	28.18
2709	NASDAQ	KDP	Fri, Feb 8, 2019	27.13	27.79	27.03	27.78
2708	NASDAQ	KDP	Thu, Feb 7, 2019	27.01	27.21	27.01	27.17
2707	NASDAQ	KDP	Wed, Feb 6, 2019	27.14	27.23	27.01	27.12
2706	NASDAQ	KDP	Tue, Feb 5, 2019	27.17	27.25	27.01	27.11
2705	NASDAQ	KDP	Mon, Feb 4, 2019	27.27	27.37	27.10	27.17
2704	NASDAQ	KDP	Fri, Feb 1, 2019	27.32	27.45	27.04	27.21
2703	NASDAQ	KDP	Thu, Jan 31, 2019	26.71	27.33	26.58	27.22
2702	NASDAQ	KDP	Wed, Jan 30, 2019	26.44	26.72	26.34	26.58
2701	NASDAQ	KDP	Tue, Jan 29, 2019	26.27	26.51	26.22	26.47
2700	NASDAQ	KDP	Mon, Jan 28, 2019	26.27	26.30	25.94	26.30
2699	NASDAQ	KDP	Fri, Jan 25, 2019	26.36	26.51	26.21	26.30
2698	NASDAQ	KDP	Thu, Jan 24, 2019	26.40	26.54	26.30	26.37
2697	NASDAQ	KDP	Wed, Jan 23, 2019	26.57	26.66	26.42	26.51
2696	NASDAQ	KDP	Tue, Jan 22, 2019	26.49	26.60	26.34	26.55
2695	NASDAQ	KDP	Fri, Jan 18, 2019	26.40	26.69	26.40	26.67
2694	NASDAQ	KDP	Thu, Jan 17, 2019	26.28	26.54	26.12	26.28
2693	NASDAQ	KDP	Wed, Jan 16, 2019	26.57	26.57	25.98	26.27
2692	NASDAQ	KDP	Tue, Jan 15, 2019	26.39	26.61	26.03	26.57
2691	NASDAQ	KDP	Mon, Jan 14, 2019	26.99	26.99	26.14	26.35
2690	NASDAQ	KDP	Fri, Jan 11, 2019	26.42	27.00	26.37	27.00
2689	NASDAQ	KDP	Thu, Jan 10, 2019	26.49	26.57	26.22	26.28
2688	NASDAQ	KDP	Wed, Jan 9, 2019	26.11	26.64	26.11	26.47
2687	NASDAQ	KDP	Tue, Jan 8, 2019	26.13	26.23	25.73	25.89
2686	NASDAQ	KDP	Mon, Jan 7, 2019	25.59	26.00	25.51	25.88
2685	NASDAQ	KDP	Fri, Jan 4, 2019	25.14	25.61	25.02	25.56
2684	NASDAQ	KDP	Thu, Jan 3, 2019	25.08	25.47	24.92	25.04
2683	NASDAQ	KDP	Wed, Jan 2, 2019	25.28	25.46	24.86	25.13
2682	NASDAQ	KDP	Mon, Dec 31, 2018	25.46	25.76	25.21	25.64
2681	NASDAQ	KDP	Fri, Dec 28, 2018	25.59	25.68	25.14	25.41
2680	NASDAQ	KDP	Thu, Dec 27, 2018	25.40	25.47	24.78	25.47
2679	NASDAQ	KDP	Wed, Dec 26, 2018	24.67	25.61	24.67	25.61
2678	NASDAQ	KDP	Mon, Dec 24, 2018	25.10	25.19	24.54	24.65
2677	NASDAQ	KDP	Fri, Dec 21, 2018	25.33	25.97	25.06	25.12
2676	NASDAQ	KDP	Thu, Dec 20, 2018	25.13	25.51	24.88	25.35
2675	NASDAQ	KDP	Wed, Dec 19, 2018	24.69	25.45	24.69	25.10
2674	NASDAQ	KDP	Tue, Dec 18, 2018	25.23	25.30	24.52	24.64
2673	NASDAQ	KDP	Mon, Dec 17, 2018	25.79	25.90	25.11	25.24
2672	NASDAQ	KDP	Fri, Dec 14, 2018	25.96	26.10	25.83	25.92
2671	NASDAQ	KDP	Thu, Dec 13, 2018	26.22	26.34	25.96	26.15
2670	NASDAQ	KDP	Wed, Dec 12, 2018	26.50	26.50	26.08	26.12
2669	NASDAQ	KDP	Tue, Dec 11, 2018	26.00	26.36	25.96	26.29
2668	NASDAQ	KDP	Mon, Dec 10, 2018	26.24	26.24	25.57	25.95
2667	NASDAQ	KDP	Fri, Dec 7, 2018	26.25	26.50	25.97	26.30
2666	NASDAQ	KDP	Thu, Dec 6, 2018	26.25	26.25	25.31	25.98
2665	NASDAQ	KDP	Tue, Dec 4, 2018	26.50	27.06	26.16	26.45
2664	NASDAQ	KDP	Mon, Dec 3, 2018	26.75	26.85	25.84	26.35
2663	NASDAQ	KDP	Fri, Nov 30, 2018	26.96	27.08	26.88	27.00
2662	NASDAQ	KDP	Thu, Nov 29, 2018	26.89	27.00	26.66	26.98
2661	NASDAQ	KDP	Wed, Nov 28, 2018	26.23	26.66	26.20	26.65
2660	NASDAQ	KDP	Tue, Nov 27, 2018	26.58	26.59	25.84	26.10
2659	NASDAQ	KDP	Mon, Nov 26, 2018	26.54	26.80	26.38	26.68
2658	NASDAQ	KDP	Fri, Nov 23, 2018	26.42	26.63	26.19	26.54
2657	NASDAQ	KDP	Wed, Nov 21, 2018	26.27	26.30	25.65	26.16
2656	NASDAQ	KDP	Tue, Nov 20, 2018	27.28	27.29	26.30	26.31
2655	NASDAQ	KDP	Mon, Nov 19, 2018	27.66	27.72	27.32	27.44
2654	NASDAQ	KDP	Fri, Nov 16, 2018	27.41	27.79	27.26	27.71
2653	NASDAQ	KDP	Thu, Nov 15, 2018	27.64	27.64	27.23	27.54
2652	NASDAQ	KDP	Wed, Nov 14, 2018	28.32	28.42	27.37	27.76
2651	NASDAQ	KDP	Tue, Nov 13, 2018	28.56	28.67	27.82	27.93
2650	NASDAQ	KDP	Mon, Nov 12, 2018	28.42	28.71	28.28	28.51
2649	NASDAQ	KDP	Fri, Nov 9, 2018	28.33	28.59	28.11	28.52
2648	NASDAQ	KDP	Thu, Nov 8, 2018	27.92	28.81	27.36	28.47
2647	NASDAQ	KDP	Wed, Nov 7, 2018	27.34	27.78	27.24	27.63
2646	NASDAQ	KDP	Tue, Nov 6, 2018	26.63	27.25	26.57	27.21
2645	NASDAQ	KDP	Mon, Nov 5, 2018	26.74	26.95	26.47	26.65
2644	NASDAQ	KDP	Fri, Nov 2, 2018	26.48	26.75	26.35	26.65
2643	NASDAQ	KDP	Thu, Nov 1, 2018	26.15	26.71	25.86	26.52
2642	NASDAQ	KDP	Wed, Oct 31, 2018	25.58	26.60	25.08	26.00
2641	NASDAQ	KDP	Tue, Oct 30, 2018	24.42	24.69	24.29	24.59
2640	NASDAQ	KDP	Mon, Oct 29, 2018	24.14	24.70	23.98	24.27
2639	NASDAQ	KDP	Fri, Oct 26, 2018	23.97	24.10	23.58	24.10
2638	NASDAQ	KDP	Thu, Oct 25, 2018	23.93	24.10	23.64	24.05
2637	NASDAQ	KDP	Wed, Oct 24, 2018	23.61	23.93	23.45	23.93
2636	NASDAQ	KDP	Tue, Oct 23, 2018	23.70	23.99	22.95	23.74
2635	NASDAQ	KDP	Mon, Oct 22, 2018	24.14	24.16	23.75	23.92
2634	NASDAQ	KDP	Fri, Oct 19, 2018	23.76	24.17	23.76	24.08
2633	NASDAQ	KDP	Thu, Oct 18, 2018	23.90	24.04	23.46	23.80
2632	NASDAQ	KDP	Wed, Oct 17, 2018	23.87	24.06	23.77	23.93
2631	NASDAQ	KDP	Tue, Oct 16, 2018	23.42	24.08	23.28	23.89
2630	NASDAQ	KDP	Mon, Oct 15, 2018	23.09	23.41	22.98	23.31
2629	NASDAQ	KDP	Fri, Oct 12, 2018	22.87	23.15	22.51	23.04
2628	NASDAQ	KDP	Thu, Oct 11, 2018	23.49	23.49	22.61	22.79
2627	NASDAQ	KDP	Wed, Oct 10, 2018	23.12	23.58	22.91	23.52
2626	NASDAQ	KDP	Tue, Oct 9, 2018	22.41	22.98	22.39	22.96
2625	NASDAQ	KDP	Mon, Oct 8, 2018	22.33	22.59	22.27	22.56
2624	NASDAQ	KDP	Fri, Oct 5, 2018	22.35	22.44	22.19	22.26
2623	NASDAQ	KDP	Thu, Oct 4, 2018	22.68	22.70	22.33	22.39
2622	NASDAQ	KDP	Wed, Oct 3, 2018	22.80	22.91	22.72	22.68
2621	NASDAQ	KDP	Tue, Oct 2, 2018	22.98	23.05	22.77	22.83
2620	NASDAQ	KDP	Mon, Oct 1, 2018	23.29	23.35	22.85	23.10
2619	NASDAQ	KDP	Fri, Sep 28, 2018	23.13	23.24	23.06	23.17
2618	NASDAQ	KDP	Thu, Sep 27, 2018	23.35	23.38	23.08	23.11
2617	NASDAQ	KDP	Wed, Sep 26, 2018	23.59	23.62	23.36	23.43
2616	NASDAQ	KDP	Tue, Sep 25, 2018	23.55	23.60	23.27	23.53
2615	NASDAQ	KDP	Mon, Sep 24, 2018	23.74	23.74	23.42	23.54
2614	NASDAQ	KDP	Fri, Sep 21, 2018	23.66	23.86	23.57	23.80
2613	NASDAQ	KDP	Thu, Sep 20, 2018	23.51	23.89	23.42	23.65
2612	NASDAQ	KDP	Wed, Sep 19, 2018	23.66	23.67	23.45	23.56
2611	NASDAQ	KDP	Tue, Sep 18, 2018	23.53	23.71	23.48	23.55
2610	NASDAQ	KDP	Mon, Sep 17, 2018	24.38	24.40	23.50	23.54
2609	NASDAQ	KDP	Fri, Sep 14, 2018	24.13	24.47	24.08	24.47
2608	NASDAQ	KDP	Thu, Sep 13, 2018	23.95	24.14	23.77	24.13
2607	NASDAQ	KDP	Wed, Sep 12, 2018	23.26	24.01	23.23	24.01
2606	NASDAQ	KDP	Tue, Sep 11, 2018	23.10	23.20	23.01	23.18
2605	NASDAQ	KDP	Mon, Sep 10, 2018	22.90	23.23	22.89	23.10
2604	NASDAQ	KDP	Fri, Sep 7, 2018	22.86	22.99	22.77	22.88
2603	NASDAQ	KDP	Thu, Sep 6, 2018	23.06	23.09	22.80	22.99
2602	NASDAQ	KDP	Wed, Sep 5, 2018	22.61	23.17	22.51	22.95
2601	NASDAQ	KDP	Tue, Sep 4, 2018	22.79	23.11	22.64	22.65
2600	NASDAQ	KDP	Fri, Aug 31, 2018	23.04	23.10	22.74	22.80
2599	NASDAQ	KDP	Thu, Aug 30, 2018	23.00	23.24	22.92	23.00
2598	NASDAQ	KDP	Wed, Aug 29, 2018	22.91	23.03	22.75	22.80
2597	NASDAQ	KDP	Tue, Aug 28, 2018	23.13	23.18	22.76	22.94
2596	NASDAQ	KDP	Mon, Aug 27, 2018	23.31	23.39	23.08	23.10
2595	NASDAQ	KDP	Fri, Aug 24, 2018	23.44	23.44	23.27	23.39
2594	NASDAQ	KDP	Thu, Aug 23, 2018	23.24	23.46	23.16	23.20
2593	NASDAQ	KDP	Wed, Aug 22, 2018	23.02	23.41	22.91	23.12
2592	NASDAQ	KDP	Tue, Aug 21, 2018	23.43	23.47	22.90	23.00
2591	NASDAQ	KDP	Mon, Aug 20, 2018	23.46	23.64	23.32	23.35
2590	NASDAQ	KDP	Fri, Aug 17, 2018	23.48	23.64	23.34	23.63
2589	NASDAQ	KDP	Thu, Aug 16, 2018	23.45	23.67	23.40	23.59
2588	NASDAQ	KDP	Wed, Aug 15, 2018	23.50	23.59	23.30	23.35
2587	NASDAQ	KDP	Tue, Aug 14, 2018	23.40	23.74	23.36	23.61
2586	NASDAQ	KDP	Mon, Aug 13, 2018	23.87	23.99	23.71	23.76
2585	NASDAQ	KDP	Fri, Aug 10, 2018	23.85	23.85	23.60	23.70
2584	NASDAQ	KDP	Thu, Aug 9, 2018	23.77	23.97	23.60	23.87
2583	NASDAQ	KDP	Wed, Aug 8, 2018	24.01	24.39	23.65	23.67
2582	NASDAQ	KDP	Tue, Aug 7, 2018	23.90	23.90	23.71	23.86
2581	NASDAQ	KDP	Mon, Aug 6, 2018	24.16	24.16	23.84	23.93
2580	NASDAQ	KDP	Fri, Aug 3, 2018	24.03	24.16	23.81	24.04
2579	NASDAQ	KDP	Thu, Aug 2, 2018	24.28	24.37	23.86	23.89
2578	NASDAQ	KDP	Wed, Aug 1, 2018	24.07	24.33	23.88	24.20
2577	NASDAQ	KDP	Tue, Jul 31, 2018	23.96	24.07	23.81	24.01
2576	NASDAQ	KDP	Mon, Jul 30, 2018	24.20	24.30	23.97	23.99
2575	NASDAQ	KDP	Fri, Jul 27, 2018	24.45	24.48	24.06	24.16
2574	NASDAQ	KDP	Thu, Jul 26, 2018	24.46	24.72	24.36	24.52
2573	NASDAQ	KDP	Wed, Jul 25, 2018	24.64	24.73	24.33	24.33
2572	NASDAQ	KDP	Tue, Jul 24, 2018	24.33	24.44	24.17	24.31
2571	NASDAQ	KDP	Mon, Jul 23, 2018	24.60	24.86	24.26	24.28
2570	NASDAQ	KDP	Fri, Jul 20, 2018	24.75	24.81	24.34	24.57
2569	NASDAQ	KDP	Thu, Jul 19, 2018	24.77	24.79	24.23	24.43
2568	NASDAQ	KDP	Wed, Jul 18, 2018	25.03	25.03	24.53	24.79
2567	NASDAQ	KDP	Tue, Jul 17, 2018	24.90	25.08	24.77	24.96
2566	NASDAQ	KDP	Mon, Jul 16, 2018	24.83	25.00	24.56	24.80
2565	NASDAQ	KDP	Fri, Jul 13, 2018	24.86	24.95	23.83	24.25
2564	NASDAQ	KDP	Thu, Jul 12, 2018	24.05	25.25	24.04	25.00
2563	NASDAQ	KDP	Wed, Jul 11, 2018	21.85	24.40	21.85	24.00
2562	NASDAQ	KDP	Tue, Jul 10, 2018	20.50	22.39	20.46	22.19
2561	NASDAQ	KDP	Mon, Jul 9, 2018	19.86	19.93	19.71	19.91
2560	NASDAQ	KDP	Fri, Jul 6, 2018	19.96	20.02	19.73	19.79
2559	NASDAQ	KDP	Thu, Jul 5, 2018	19.84	19.96	19.81	19.93
2558	NASDAQ	KDP	Tue, Jul 3, 2018	19.90	19.90	19.74	19.84
2557	NASDAQ	KDP	Mon, Jul 2, 2018	19.53	19.92	19.53	19.91
2556	NASDAQ	KDP	Fri, Jun 29, 2018	19.32	19.74	19.28	19.64
2555	NASDAQ	KDP	Thu, Jun 28, 2018	19.23	19.41	19.13	19.32
2554	NASDAQ	KDP	Wed, Jun 27, 2018	19.34	19.36	19.18	19.22
2553	NASDAQ	KDP	Tue, Jun 26, 2018	19.53	19.54	19.34	19.36
2552	NASDAQ	KDP	Mon, Jun 25, 2018	19.64	19.72	19.62	19.63
2551	NASDAQ	KDP	Fri, Jun 22, 2018	19.66	19.98	19.62	19.70
2550	NASDAQ	KDP	Thu, Jun 21, 2018	19.71	19.72	19.63	19.67
2549	NASDAQ	KDP	Wed, Jun 20, 2018	19.56	19.64	19.51	19.64
2548	NASDAQ	KDP	Tue, Jun 19, 2018	19.43	19.63	19.39	19.61
2547	NASDAQ	KDP	Mon, Jun 18, 2018	19.51	19.64	19.49	19.61
2546	NASDAQ	KDP	Fri, Jun 15, 2018	19.42	19.58	19.34	19.56
2545	NASDAQ	KDP	Thu, Jun 14, 2018	19.37	19.46	19.32	19.42
2544	NASDAQ	KDP	Wed, Jun 13, 2018	19.45	19.46	19.40	19.40
2543	NASDAQ	KDP	Tue, Jun 12, 2018	19.41	19.47	19.36	19.45
2542	NASDAQ	KDP	Mon, Jun 11, 2018	19.40	19.43	19.33	19.42
2541	NASDAQ	KDP	Fri, Jun 8, 2018	19.36	19.44	19.33	19.40
2540	NASDAQ	KDP	Thu, Jun 7, 2018	19.31	19.38	19.30	19.35
2539	NASDAQ	KDP	Wed, Jun 6, 2018	19.30	19.36	19.28	19.36
2538	NASDAQ	KDP	Tue, Jun 5, 2018	19.33	19.34	19.25	19.34
2537	NASDAQ	KDP	Mon, Jun 4, 2018	19.31	19.36	19.22	19.35
2536	NASDAQ	KDP	Fri, Jun 1, 2018	19.31	19.36	19.21	19.31
2535	NASDAQ	KDP	Thu, May 31, 2018	19.36	19.40	19.12	19.21
2534	NASDAQ	KDP	Wed, May 30, 2018	19.28	19.48	19.28	19.42
2533	NASDAQ	KDP	Tue, May 29, 2018	19.33	19.41	19.25	19.30
2532	NASDAQ	KDP	Fri, May 25, 2018	19.36	19.44	19.36	19.38
2531	NASDAQ	KDP	Thu, May 24, 2018	19.35	19.43	19.31	19.38
2530	NASDAQ	KDP	Wed, May 23, 2018	19.31	19.43	19.27	19.36
2529	NASDAQ	KDP	Tue, May 22, 2018	19.27	19.36	19.26	19.30
2528	NASDAQ	KDP	Mon, May 21, 2018	19.23	19.31	19.20	19.28
2527	NASDAQ	KDP	Fri, May 18, 2018	19.22	19.25	19.17	19.24
2526	NASDAQ	KDP	Thu, May 17, 2018	19.22	19.26	19.10	19.22
2525	NASDAQ	KDP	Wed, May 16, 2018	19.20	19.26	19.16	19.16
2524	NASDAQ	KDP	Tue, May 15, 2018	19.25	19.27	19.15	19.22
2523	NASDAQ	KDP	Mon, May 14, 2018	19.30	19.31	19.20	19.27
2522	NASDAQ	KDP	Fri, May 11, 2018	19.26	19.34	19.19	19.22
2521	NASDAQ	KDP	Thu, May 10, 2018	19.31	19.31	19.14	19.26
2520	NASDAQ	KDP	Wed, May 9, 2018	19.22	19.37	19.18	19.31
2519	NASDAQ	KDP	Tue, May 8, 2018	18.96	19.24	18.92	19.23
2518	NASDAQ	KDP	Mon, May 7, 2018	19.09	19.22	19.09	19.17
2517	NASDAQ	KDP	Fri, May 4, 2018	19.12	19.20	19.10	19.11
2516	NASDAQ	KDP	Thu, May 3, 2018	19.20	19.25	19.09	19.13
2515	NASDAQ	KDP	Wed, May 2, 2018	19.31	19.31	19.19	19.22
2514	NASDAQ	KDP	Tue, May 1, 2018	19.26	19.36	19.21	19.34
2513	NASDAQ	KDP	Mon, Apr 30, 2018	19.32	19.43	19.31	19.31
2512	NASDAQ	KDP	Fri, Apr 27, 2018	19.24	19.39	19.24	19.31
2511	NASDAQ	KDP	Thu, Apr 26, 2018	19.23	19.34	19.14	19.29
2510	NASDAQ	KDP	Wed, Apr 25, 2018	19.04	19.29	19.04	19.27
2509	NASDAQ	KDP	Tue, Apr 24, 2018	19.33	19.36	19.12	19.13
2508	NASDAQ	KDP	Mon, Apr 23, 2018	19.41	19.44	19.30	19.30
2507	NASDAQ	KDP	Fri, Apr 20, 2018	19.46	19.52	19.32	19.37
2506	NASDAQ	KDP	Thu, Apr 19, 2018	19.26	19.41	19.17	19.39
2505	NASDAQ	KDP	Wed, Apr 18, 2018	19.39	19.45	19.30	19.31
2504	NASDAQ	KDP	Tue, Apr 17, 2018	19.49	19.51	19.35	19.43
2503	NASDAQ	KDP	Mon, Apr 16, 2018	19.38	19.52	19.34	19.49
2502	NASDAQ	KDP	Fri, Apr 13, 2018	19.44	19.51	19.38	19.45
2501	NASDAQ	KDP	Thu, Apr 12, 2018	19.46	19.48	19.36	19.44
2500	NASDAQ	KDP	Wed, Apr 11, 2018	19.32	19.46	19.28	19.41
2499	NASDAQ	KDP	Tue, Apr 10, 2018	19.29	19.43	19.25	19.38
2498	NASDAQ	KDP	Mon, Apr 9, 2018	19.09	19.36	19.06	19.24
2497	NASDAQ	KDP	Fri, Apr 6, 2018	19.09	19.19	19.05	19.10
2496	NASDAQ	KDP	Thu, Apr 5, 2018	19.08	19.14	19.02	19.10
2495	NASDAQ	KDP	Wed, Apr 4, 2018	19.02	19.10	18.97	19.07
2494	NASDAQ	KDP	Tue, Apr 3, 2018	19.01	19.07	18.95	19.03
2493	NASDAQ	KDP	Mon, Apr 2, 2018	19.07	19.12	18.96	19.01
2492	NASDAQ	KDP	Thu, Mar 29, 2018	19.08	19.14	19.03	19.06
2491	NASDAQ	KDP	Wed, Mar 28, 2018	19.07	19.15	19.02	19.06
2490	NASDAQ	KDP	Tue, Mar 27, 2018	19.04	19.06	18.97	19.04
2489	NASDAQ	KDP	Mon, Mar 26, 2018	19.04	19.08	18.99	19.07
2488	NASDAQ	KDP	Fri, Mar 23, 2018	18.99	19.04	18.96	18.99
2487	NASDAQ	KDP	Thu, Mar 22, 2018	18.96	19.04	18.92	19.00
2486	NASDAQ	KDP	Wed, Mar 21, 2018	19.04	19.07	18.96	19.00
2485	NASDAQ	KDP	Tue, Mar 20, 2018	19.01	19.08	18.93	19.06
2484	NASDAQ	KDP	Mon, Mar 19, 2018	19.00	19.08	18.94	18.96
2483	NASDAQ	KDP	Fri, Mar 16, 2018	18.92	19.00	18.81	18.93
2482	NASDAQ	KDP	Thu, Mar 15, 2018	18.97	19.03	18.80	18.88
2481	NASDAQ	KDP	Wed, Mar 14, 2018	18.93	19.02	18.89	18.97
2480	NASDAQ	KDP	Tue, Mar 13, 2018	19.00	19.03	18.93	18.94
2479	NASDAQ	KDP	Mon, Mar 12, 2018	19.02	19.10	18.92	18.93
2478	NASDAQ	KDP	Fri, Mar 9, 2018	18.91	19.07	18.81	18.99
2477	NASDAQ	KDP	Thu, Mar 8, 2018	18.56	18.92	18.52	18.89
2476	NASDAQ	KDP	Wed, Mar 7, 2018	18.63	18.79	18.62	18.72
2475	NASDAQ	KDP	Tue, Mar 6, 2018	18.63	18.72	18.57	18.70
2474	NASDAQ	KDP	Mon, Mar 5, 2018	18.71	18.73	18.57	18.66
2473	NASDAQ	KDP	Fri, Mar 2, 2018	18.66	18.75	18.52	18.72
2472	NASDAQ	KDP	Thu, Mar 1, 2018	18.68	18.79	18.58	18.75
2471	NASDAQ	KDP	Wed, Feb 28, 2018	18.76	18.77	18.57	18.72
2470	NASDAQ	KDP	Tue, Feb 27, 2018	18.69	18.73	18.55	18.72
2469	NASDAQ	KDP	Mon, Feb 26, 2018	18.53	18.70	18.53	18.67
2468	NASDAQ	KDP	Fri, Feb 23, 2018	18.54	18.60	18.50	18.58
2467	NASDAQ	KDP	Thu, Feb 22, 2018	18.56	18.63	18.43	18.49
2466	NASDAQ	KDP	Wed, Feb 21, 2018	18.64	18.76	18.58	18.58
2465	NASDAQ	KDP	Tue, Feb 20, 2018	18.53	18.75	18.46	18.69
2464	NASDAQ	KDP	Fri, Feb 16, 2018	18.54	18.76	18.48	18.54
2463	NASDAQ	KDP	Thu, Feb 15, 2018	18.52	18.71	18.48	18.60
2462	NASDAQ	KDP	Wed, Feb 14, 2018	18.64	18.78	18.48	18.50
2461	NASDAQ	KDP	Tue, Feb 13, 2018	18.72	18.83	18.66	18.67
2460	NASDAQ	KDP	Mon, Feb 12, 2018	18.83	18.94	18.76	18.80
2459	NASDAQ	KDP	Fri, Feb 9, 2018	18.86	18.97	18.72	18.79
2458	NASDAQ	KDP	Thu, Feb 8, 2018	19.03	19.06	18.83	18.83
2457	NASDAQ	KDP	Wed, Feb 7, 2018	19.06	19.18	19.00	19.00
2456	NASDAQ	KDP	Tue, Feb 6, 2018	18.92	19.25	18.92	19.06
2455	NASDAQ	KDP	Mon, Feb 5, 2018	19.07	19.20	19.00	19.05
2454	NASDAQ	KDP	Fri, Feb 2, 2018	19.25	19.31	19.11	19.11
2453	NASDAQ	KDP	Thu, Feb 1, 2018	19.18	19.41	19.18	19.34
2452	NASDAQ	KDP	Wed, Jan 31, 2018	19.20	19.40	19.15	19.22
2451	NASDAQ	KDP	Tue, Jan 30, 2018	18.83	19.24	18.81	19.16
2450	NASDAQ	KDP	Mon, Jan 29, 2018	20.38	20.39	18.82	18.85
2449	NASDAQ	KDP	Fri, Jan 26, 2018	15.37	15.44	15.33	15.40
2448	NASDAQ	KDP	Thu, Jan 25, 2018	15.47	15.48	15.37	15.41
2447	NASDAQ	KDP	Wed, Jan 24, 2018	15.57	15.57	15.43	15.45
2446	NASDAQ	KDP	Tue, Jan 23, 2018	15.57	15.66	15.48	15.57
2445	NASDAQ	KDP	Mon, Jan 22, 2018	15.51	15.58	15.50	15.58
2444	NASDAQ	KDP	Fri, Jan 19, 2018	15.42	15.62	15.40	15.51
2443	NASDAQ	KDP	Thu, Jan 18, 2018	15.43	15.45	15.27	15.35
2442	NASDAQ	KDP	Wed, Jan 17, 2018	15.36	15.53	15.31	15.44
2441	NASDAQ	KDP	Tue, Jan 16, 2018	15.38	15.40	15.27	15.28
2440	NASDAQ	KDP	Fri, Jan 12, 2018	15.42	15.42	15.32	15.33
2439	NASDAQ	KDP	Thu, Jan 11, 2018	15.39	15.48	15.36	15.40
2438	NASDAQ	KDP	Wed, Jan 10, 2018	15.36	15.42	15.23	15.40
2437	NASDAQ	KDP	Tue, Jan 9, 2018	15.42	15.45	15.33	15.38
2436	NASDAQ	KDP	Mon, Jan 8, 2018	15.40	15.45	15.33	15.41
2435	NASDAQ	KDP	Fri, Jan 5, 2018	15.45	15.46	15.32	15.38
2434	NASDAQ	KDP	Thu, Jan 4, 2018	15.35	15.53	15.35	15.42
2433	NASDAQ	KDP	Wed, Jan 3, 2018	15.32	15.39	15.26	15.35
2432	NASDAQ	KDP	Tue, Jan 2, 2018	15.68	15.68	15.33	15.34
2431	NASDAQ	KDP	Fri, Dec 29, 2017	15.63	15.75	15.57	15.63
2430	NASDAQ	KDP	Thu, Dec 28, 2017	15.63	15.66	15.54	15.60
2429	NASDAQ	KDP	Wed, Dec 27, 2017	15.56	15.62	15.51	15.62
2428	NASDAQ	KDP	Tue, Dec 26, 2017	15.51	15.61	15.46	15.51
2427	NASDAQ	KDP	Fri, Dec 22, 2017	15.50	15.52	15.40	15.48
2426	NASDAQ	KDP	Thu, Dec 21, 2017	15.45	15.53	15.41	15.42
2425	NASDAQ	KDP	Wed, Dec 20, 2017	15.19	15.48	15.18	15.45
2424	NASDAQ	KDP	Tue, Dec 19, 2017	15.17	15.26	15.05	15.17
2423	NASDAQ	KDP	Mon, Dec 18, 2017	15.19	15.33	15.15	15.16
2422	NASDAQ	KDP	Fri, Dec 15, 2017	15.05	15.13	14.99	15.12
2421	NASDAQ	KDP	Thu, Dec 14, 2017	15.09	15.13	14.97	14.97
2420	NASDAQ	KDP	Wed, Dec 13, 2017	15.03	15.14	14.93	15.10
2419	NASDAQ	KDP	Tue, Dec 12, 2017	15.17	15.31	15.08	15.07
2418	NASDAQ	KDP	Mon, Dec 11, 2017	15.14	15.22	14.97	15.22
2417	NASDAQ	KDP	Fri, Dec 8, 2017	15.13	15.16	14.94	15.16
2416	NASDAQ	KDP	Thu, Dec 7, 2017	15.23	15.28	15.05	15.16
2415	NASDAQ	KDP	Wed, Dec 6, 2017	15.06	15.30	15.06	15.29
2414	NASDAQ	KDP	Tue, Dec 5, 2017	15.01	15.16	14.99	15.05
2413	NASDAQ	KDP	Mon, Dec 4, 2017	14.58	15.02	14.54	14.99
2412	NASDAQ	KDP	Fri, Dec 1, 2017	14.55	14.56	14.30	14.53
2411	NASDAQ	KDP	Thu, Nov 30, 2017	14.41	14.55	14.39	14.52
2410	NASDAQ	KDP	Wed, Nov 29, 2017	14.09	14.42	14.05	14.40
2409	NASDAQ	KDP	Tue, Nov 28, 2017	14.03	14.11	13.91	14.11
2408	NASDAQ	KDP	Mon, Nov 27, 2017	13.96	14.09	13.91	13.99
2407	NASDAQ	KDP	Fri, Nov 24, 2017	13.96	14.03	13.92	13.94
2406	NASDAQ	KDP	Wed, Nov 22, 2017	13.99	14.01	13.83	13.91
2405	NASDAQ	KDP	Tue, Nov 21, 2017	14.06	14.16	14.00	14.01
2404	NASDAQ	KDP	Mon, Nov 20, 2017	14.05	14.13	13.98	14.04
2403	NASDAQ	KDP	Fri, Nov 17, 2017	13.98	14.05	13.93	14.05
2402	NASDAQ	KDP	Thu, Nov 16, 2017	14.10	14.14	14.02	14.03
2401	NASDAQ	KDP	Wed, Nov 15, 2017	14.14	14.21	14.03	14.06
2400	NASDAQ	KDP	Tue, Nov 14, 2017	13.99	14.20	13.94	14.14
2399	NASDAQ	KDP	Mon, Nov 13, 2017	13.91	14.08	13.91	14.01
2398	NASDAQ	KDP	Fri, Nov 10, 2017	13.80	13.93	13.77	13.90
2397	NASDAQ	KDP	Thu, Nov 9, 2017	13.76	13.89	13.72	13.80
2396	NASDAQ	KDP	Wed, Nov 8, 2017	13.67	13.82	13.60	13.78
2395	NASDAQ	KDP	Tue, Nov 7, 2017	13.57	13.74	13.54	13.60
2394	NASDAQ	KDP	Mon, Nov 6, 2017	13.74	13.74	13.59	13.60
2393	NASDAQ	KDP	Fri, Nov 3, 2017	13.78	13.85	13.75	13.79
2392	NASDAQ	KDP	Thu, Nov 2, 2017	13.85	13.91	13.64	13.74
2391	NASDAQ	KDP	Wed, Nov 1, 2017	13.85	13.95	13.78	13.83
2390	NASDAQ	KDP	Tue, Oct 31, 2017	13.77	13.88	13.73	13.79
2389	NASDAQ	KDP	Mon, Oct 30, 2017	13.81	13.84	13.68	13.69
2388	NASDAQ	KDP	Fri, Oct 27, 2017	13.89	13.99	13.78	13.81
2387	NASDAQ	KDP	Thu, Oct 26, 2017	13.84	14.09	13.76	13.92
2386	NASDAQ	KDP	Wed, Oct 25, 2017	13.15	13.96	13.40	13.77
2385	NASDAQ	KDP	Tue, Oct 24, 2017	14.51	14.55	14.38	14.44
2384	NASDAQ	KDP	Mon, Oct 23, 2017	14.72	14.73	14.48	14.54
2383	NASDAQ	KDP	Fri, Oct 20, 2017	14.39	14.41	14.30	14.33
2382	NASDAQ	KDP	Thu, Oct 19, 2017	14.35	14.40	14.32	14.38
2381	NASDAQ	KDP	Wed, Oct 18, 2017	14.38	14.43	14.32	14.35
2380	NASDAQ	KDP	Tue, Oct 17, 2017	14.40	14.42	14.32	14.39
2379	NASDAQ	KDP	Mon, Oct 16, 2017	14.36	14.44	14.29	14.43
2378	NASDAQ	KDP	Fri, Oct 13, 2017	14.35	14.44	14.32	14.37
2377	NASDAQ	KDP	Thu, Oct 12, 2017	14.29	14.35	14.23	14.34
2376	NASDAQ	KDP	Wed, Oct 11, 2017	14.27	14.35	14.24	14.30
2375	NASDAQ	KDP	Tue, Oct 10, 2017	14.21	14.35	14.19	14.27
2374	NASDAQ	KDP	Mon, Oct 9, 2017	14.22	14.24	14.13	14.18
2373	NASDAQ	KDP	Fri, Oct 6, 2017	14.13	14.22	14.11	14.21
2372	NASDAQ	KDP	Thu, Oct 5, 2017	14.18	14.26	14.15	14.16
2371	NASDAQ	KDP	Wed, Oct 4, 2017	14.01	14.13	13.91	14.12
2370	NASDAQ	KDP	Tue, Oct 3, 2017	14.14	14.14	14.01	14.03
2369	NASDAQ	KDP	Mon, Oct 2, 2017	14.25	14.25	14.03	14.12
2368	NASDAQ	KDP	Fri, Sep 29, 2017	14.24	14.36	14.23	14.24
2367	NASDAQ	KDP	Thu, Sep 28, 2017	14.08	14.26	14.07	14.23
2366	NASDAQ	KDP	Wed, Sep 27, 2017	14.26	14.26	14.05	14.11
2365	NASDAQ	KDP	Tue, Sep 26, 2017	14.12	14.31	14.10	14.28
2364	NASDAQ	KDP	Mon, Sep 25, 2017	14.27	14.28	14.10	14.16
2363	NASDAQ	KDP	Fri, Sep 22, 2017	14.38	14.45	14.22	14.29
2362	NASDAQ	KDP	Thu, Sep 21, 2017	14.57	14.65	14.36	14.41
2361	NASDAQ	KDP	Wed, Sep 20, 2017	14.72	14.77	14.64	14.76
2360	NASDAQ	KDP	Tue, Sep 19, 2017	14.79	14.81	14.75	14.78
2359	NASDAQ	KDP	Mon, Sep 18, 2017	14.75	14.81	14.70	14.81
2358	NASDAQ	KDP	Fri, Sep 15, 2017	14.76	14.79	14.71	14.74
2357	NASDAQ	KDP	Thu, Sep 14, 2017	14.76	14.81	14.69	14.75
2356	NASDAQ	KDP	Wed, Sep 13, 2017	14.76	14.84	14.74	14.77
2355	NASDAQ	KDP	Tue, Sep 12, 2017	14.83	14.92	14.80	14.76
2354	NASDAQ	KDP	Mon, Sep 11, 2017	14.77	14.85	14.74	14.83
2353	NASDAQ	KDP	Fri, Sep 8, 2017	14.82	14.82	14.71	14.74
2352	NASDAQ	KDP	Thu, Sep 7, 2017	14.83	14.87	14.79	14.83
2351	NASDAQ	KDP	Wed, Sep 6, 2017	14.79	14.85	14.72	14.83
2350	NASDAQ	KDP	Tue, Sep 5, 2017	14.75	14.79	14.69	14.78
2349	NASDAQ	KDP	Fri, Sep 1, 2017	14.69	14.77	14.63	14.77
2348	NASDAQ	KDP	Thu, Aug 31, 2017	14.62	14.70	14.60	14.66
2347	NASDAQ	KDP	Wed, Aug 30, 2017	14.54	14.62	14.47	14.62
2346	NASDAQ	KDP	Tue, Aug 29, 2017	14.54	14.64	14.50	14.55
2345	NASDAQ	KDP	Mon, Aug 28, 2017	14.58	14.64	14.54	14.55
2344	NASDAQ	KDP	Fri, Aug 25, 2017	14.58	14.65	14.54	14.55
2343	NASDAQ	KDP	Thu, Aug 24, 2017	14.67	14.70	14.47	14.48
2342	NASDAQ	KDP	Wed, Aug 23, 2017	14.74	14.80	14.67	14.67
2341	NASDAQ	KDP	Tue, Aug 22, 2017	14.71	14.81	14.70	14.80
2340	NASDAQ	KDP	Mon, Aug 21, 2017	14.67	14.76	14.63	14.72
2339	NASDAQ	KDP	Fri, Aug 18, 2017	14.76	14.76	14.58	14.66
2338	NASDAQ	KDP	Thu, Aug 17, 2017	14.87	14.95	14.74	14.77
2337	NASDAQ	KDP	Wed, Aug 16, 2017	14.80	14.92	14.80	14.88
2336	NASDAQ	KDP	Tue, Aug 15, 2017	14.72	14.84	14.67	14.81
2335	NASDAQ	KDP	Mon, Aug 14, 2017	14.62	14.72	14.56	14.70
2334	NASDAQ	KDP	Fri, Aug 11, 2017	14.49	14.67	14.49	14.55
2333	NASDAQ	KDP	Thu, Aug 10, 2017	14.52	14.62	14.46	14.55
2332	NASDAQ	KDP	Wed, Aug 9, 2017	14.54	14.56	14.39	14.54
2331	NASDAQ	KDP	Tue, Aug 8, 2017	14.65	14.68	14.52	14.54
2330	NASDAQ	KDP	Mon, Aug 7, 2017	14.61	14.69	14.53	14.66
2329	NASDAQ	KDP	Fri, Aug 4, 2017	14.66	14.67	14.47	14.60
2328	NASDAQ	KDP	Thu, Aug 3, 2017	14.66	14.74	14.61	14.63
2327	NASDAQ	KDP	Wed, Aug 2, 2017	14.64	14.73	14.55	14.65
2326	NASDAQ	KDP	Tue, Aug 1, 2017	14.71	14.78	14.65	14.66
2325	NASDAQ	KDP	Mon, Jul 31, 2017	14.60	14.71	14.55	14.68
2324	NASDAQ	KDP	Fri, Jul 28, 2017	14.80	14.82	14.55	14.63
2323	NASDAQ	KDP	Thu, Jul 27, 2017	14.74	15.10	14.68	14.82
2322	NASDAQ	KDP	Wed, Jul 26, 2017	14.80	14.89	14.75	14.84
2321	NASDAQ	KDP	Tue, Jul 25, 2017	14.79	14.83	14.72	14.79
2320	NASDAQ	KDP	Mon, Jul 24, 2017	14.74	14.83	14.70	14.73
2319	NASDAQ	KDP	Fri, Jul 21, 2017	14.68	14.74	14.67	14.71
2318	NASDAQ	KDP	Thu, Jul 20, 2017	14.74	14.76	14.66	14.69
2317	NASDAQ	KDP	Wed, Jul 19, 2017	14.65	14.77	14.62	14.72
2316	NASDAQ	KDP	Tue, Jul 18, 2017	14.54	14.69	14.47	14.65
2315	NASDAQ	KDP	Mon, Jul 17, 2017	14.53	14.60	14.50	14.54
2314	NASDAQ	KDP	Fri, Jul 14, 2017	14.37	14.60	14.37	14.54
2313	NASDAQ	KDP	Thu, Jul 13, 2017	14.41	14.45	14.34	14.40
2312	NASDAQ	KDP	Wed, Jul 12, 2017	14.38	14.44	14.31	14.37
2311	NASDAQ	KDP	Tue, Jul 11, 2017	14.40	14.42	14.27	14.29
2310	NASDAQ	KDP	Mon, Jul 10, 2017	14.38	14.42	14.30	14.36
2309	NASDAQ	KDP	Fri, Jul 7, 2017	14.40	14.43	14.32	14.37
2308	NASDAQ	KDP	Thu, Jul 6, 2017	14.42	14.46	14.32	14.34
2307	NASDAQ	KDP	Wed, Jul 5, 2017	14.70	14.70	14.42	14.45
2306	NASDAQ	KDP	Mon, Jul 3, 2017	14.75	14.79	14.69	14.73
2305	NASDAQ	KDP	Fri, Jun 30, 2017	14.69	14.76	14.67	14.67
2304	NASDAQ	KDP	Thu, Jun 29, 2017	14.81	14.82	14.60	14.64
2303	NASDAQ	KDP	Wed, Jun 28, 2017	14.82	14.94	14.78	14.85
2302	NASDAQ	KDP	Tue, Jun 27, 2017	14.91	14.93	14.71	14.75
2301	NASDAQ	KDP	Mon, Jun 26, 2017	15.02	15.10	14.92	14.96
2300	NASDAQ	KDP	Fri, Jun 23, 2017	14.85	15.02	14.81	14.96
2299	NASDAQ	KDP	Thu, Jun 22, 2017	15.27	15.29	14.85	14.86
2298	NASDAQ	KDP	Wed, Jun 21, 2017	15.43	15.48	15.33	15.42
2297	NASDAQ	KDP	Tue, Jun 20, 2017	15.38	15.58	15.33	15.47
2296	NASDAQ	KDP	Mon, Jun 19, 2017	15.06	15.41	14.92	15.38
2295	NASDAQ	KDP	Fri, Jun 16, 2017	15.09	15.09	14.99	15.02
2294	NASDAQ	KDP	Thu, Jun 15, 2017	15.03	15.11	14.96	15.10
2293	NASDAQ	KDP	Wed, Jun 14, 2017	15.04	15.19	14.98	15.09
2292	NASDAQ	KDP	Tue, Jun 13, 2017	14.91	15.00	14.80	14.96
2291	NASDAQ	KDP	Mon, Jun 12, 2017	14.67	14.94	14.67	14.92
2290	NASDAQ	KDP	Fri, Jun 9, 2017	14.82	14.87	14.65	14.72
2289	NASDAQ	KDP	Thu, Jun 8, 2017	15.02	15.05	14.74	14.83
2288	NASDAQ	KDP	Wed, Jun 7, 2017	14.91	15.11	14.88	15.05
2287	NASDAQ	KDP	Tue, Jun 6, 2017	14.95	14.95	14.80	14.86
2286	NASDAQ	KDP	Mon, Jun 5, 2017	14.92	14.99	14.85	14.95
2285	NASDAQ	KDP	Fri, Jun 2, 2017	14.99	15.02	14.88	14.95
2284	NASDAQ	KDP	Thu, Jun 1, 2017	14.96	14.98	14.81	14.96
2283	NASDAQ	KDP	Wed, May 31, 2017	14.95	15.03	14.89	14.94
2282	NASDAQ	KDP	Tue, May 30, 2017	14.98	15.09	14.87	14.91
2281	NASDAQ	KDP	Fri, May 26, 2017	15.01	15.11	15.00	15.05
2280	NASDAQ	KDP	Thu, May 25, 2017	15.05	15.07	14.99	15.02
2279	NASDAQ	KDP	Wed, May 24, 2017	14.86	15.07	14.81	15.02
2278	NASDAQ	KDP	Tue, May 23, 2017	14.76	14.89	14.74	14.80
2277	NASDAQ	KDP	Mon, May 22, 2017	14.64	14.75	14.63	14.73
2276	NASDAQ	KDP	Fri, May 19, 2017	14.60	14.71	14.54	14.64
2275	NASDAQ	KDP	Thu, May 18, 2017	14.56	14.63	14.48	14.56
2274	NASDAQ	KDP	Wed, May 17, 2017	14.62	14.67	14.53	14.54
2273	NASDAQ	KDP	Tue, May 16, 2017	14.86	15.01	14.64	14.65
2272	NASDAQ	KDP	Mon, May 15, 2017	14.55	14.72	14.55	14.67
2271	NASDAQ	KDP	Fri, May 12, 2017	14.59	14.65	14.54	14.55
2270	NASDAQ	KDP	Thu, May 11, 2017	14.55	14.64	14.50	14.64
2269	NASDAQ	KDP	Wed, May 10, 2017	14.59	14.63	14.55	14.57
2268	NASDAQ	KDP	Tue, May 9, 2017	14.68	14.69	14.54	14.57
2267	NASDAQ	KDP	Mon, May 8, 2017	14.67	14.72	14.59	14.66
2266	NASDAQ	KDP	Fri, May 5, 2017	14.68	14.76	14.65	14.69
2265	NASDAQ	KDP	Thu, May 4, 2017	14.67	14.76	14.64	14.69
2264	NASDAQ	KDP	Wed, May 3, 2017	14.53	14.65	14.47	14.62
2263	NASDAQ	KDP	Tue, May 2, 2017	14.69	14.73	14.51	14.53
2262	NASDAQ	KDP	Mon, May 1, 2017	14.76	14.76	14.62	14.63
2261	NASDAQ	KDP	Fri, Apr 28, 2017	14.79	14.83	14.66	14.76
2260	NASDAQ	KDP	Thu, Apr 27, 2017	15.00	15.05	14.80	14.84
2259	NASDAQ	KDP	Wed, Apr 26, 2017	14.93	15.26	14.73	14.97
2258	NASDAQ	KDP	Tue, Apr 25, 2017	15.77	15.89	15.75	15.84
2257	NASDAQ	KDP	Mon, Apr 24, 2017	15.85	15.90	15.72	15.82
2256	NASDAQ	KDP	Fri, Apr 21, 2017	15.81	15.86	15.77	15.77
2255	NASDAQ	KDP	Thu, Apr 20, 2017	15.84	15.85	15.78	15.79
2254	NASDAQ	KDP	Wed, Apr 19, 2017	15.92	15.94	15.82	15.85
2253	NASDAQ	KDP	Tue, Apr 18, 2017	15.81	16.02	15.76	15.92
2252	NASDAQ	KDP	Mon, Apr 17, 2017	15.69	15.80	15.69	15.80
2251	NASDAQ	KDP	Thu, Apr 13, 2017	15.65	15.75	15.62	15.65
2250	NASDAQ	KDP	Wed, Apr 12, 2017	15.57	15.72	15.54	15.66
2249	NASDAQ	KDP	Tue, Apr 11, 2017	15.62	15.65	15.57	15.64
2248	NASDAQ	KDP	Mon, Apr 10, 2017	15.57	15.66	15.48	15.63
2247	NASDAQ	KDP	Fri, Apr 7, 2017	15.51	15.57	15.49	15.55
2246	NASDAQ	KDP	Thu, Apr 6, 2017	15.54	15.62	15.47	15.50
2245	NASDAQ	KDP	Wed, Apr 5, 2017	15.66	15.71	15.55	15.60
2244	NASDAQ	KDP	Tue, Apr 4, 2017	15.64	15.74	15.59	15.71
2243	NASDAQ	KDP	Mon, Apr 3, 2017	15.76	15.80	15.63	15.68
2242	NASDAQ	KDP	Fri, Mar 31, 2017	15.69	15.81	15.65	15.77
2241	NASDAQ	KDP	Thu, Mar 30, 2017	15.64	15.75	15.62	15.67
2240	NASDAQ	KDP	Wed, Mar 29, 2017	15.64	15.65	15.54	15.63
2239	NASDAQ	KDP	Tue, Mar 28, 2017	15.61	15.66	15.54	15.64
2238	NASDAQ	KDP	Mon, Mar 27, 2017	15.55	15.68	15.49	15.65
2237	NASDAQ	KDP	Fri, Mar 24, 2017	15.57	15.63	15.54	15.61
2236	NASDAQ	KDP	Thu, Mar 23, 2017	15.57	15.68	15.53	15.57
2235	NASDAQ	KDP	Wed, Mar 22, 2017	15.61	15.68	15.52	15.61
2234	NASDAQ	KDP	Tue, Mar 21, 2017	15.51	15.60	15.49	15.55
2233	NASDAQ	KDP	Mon, Mar 20, 2017	15.41	15.51	15.41	15.48
2232	NASDAQ	KDP	Fri, Mar 17, 2017	15.54	15.54	15.39	15.39
2231	NASDAQ	KDP	Thu, Mar 16, 2017	15.44	15.54	15.40	15.52
2230	NASDAQ	KDP	Wed, Mar 15, 2017	15.26	15.53	15.22	15.48
2229	NASDAQ	KDP	Tue, Mar 14, 2017	15.22	15.36	15.22	15.24
2228	NASDAQ	KDP	Mon, Mar 13, 2017	15.22	15.28	15.17	15.25
2227	NASDAQ	KDP	Fri, Mar 10, 2017	15.21	15.28	15.17	15.25
2226	NASDAQ	KDP	Thu, Mar 9, 2017	15.26	15.29	15.17	15.14
2225	NASDAQ	KDP	Wed, Mar 8, 2017	15.13	15.26	15.07	15.19
2224	NASDAQ	KDP	Tue, Mar 7, 2017	15.13	15.26	15.11	15.17
2223	NASDAQ	KDP	Mon, Mar 6, 2017	15.24	15.28	15.16	15.20
2222	NASDAQ	KDP	Fri, Mar 3, 2017	15.38	15.38	15.18	15.28
2221	NASDAQ	KDP	Thu, Mar 2, 2017	15.07	15.29	15.02	15.23
2220	NASDAQ	KDP	Wed, Mar 1, 2017	15.02	15.11	14.96	15.02
2219	NASDAQ	KDP	Tue, Feb 28, 2017	15.03	15.17	15.02	15.04
2218	NASDAQ	KDP	Mon, Feb 27, 2017	15.21	15.23	15.02	15.02
2217	NASDAQ	KDP	Fri, Feb 24, 2017	15.26	15.31	15.16	15.26
2216	NASDAQ	KDP	Thu, Feb 23, 2017	15.18	15.31	15.14	15.23
2215	NASDAQ	KDP	Wed, Feb 22, 2017	15.23	15.32	15.16	15.18
2214	NASDAQ	KDP	Tue, Feb 21, 2017	15.12	15.26	15.07	15.23
2213	NASDAQ	KDP	Fri, Feb 17, 2017	15.11	15.26	15.07	15.13
2212	NASDAQ	KDP	Thu, Feb 16, 2017	14.96	15.17	14.96	15.15
2211	NASDAQ	KDP	Wed, Feb 15, 2017	14.89	14.99	14.75	14.94
2210	NASDAQ	KDP	Tue, Feb 14, 2017	14.57	15.09	14.49	14.98
2209	NASDAQ	KDP	Mon, Feb 13, 2017	15.06	15.15	14.93	15.05
2208	NASDAQ	KDP	Fri, Feb 10, 2017	15.01	15.11	14.96	15.06
2207	NASDAQ	KDP	Thu, Feb 9, 2017	14.90	15.03	14.79	15.00
2206	NASDAQ	KDP	Wed, Feb 8, 2017	14.88	15.03	14.83	14.94
2205	NASDAQ	KDP	Tue, Feb 7, 2017	14.75	14.93	14.71	14.91
2204	NASDAQ	KDP	Mon, Feb 6, 2017	14.78	14.78	14.67	14.68
2203	NASDAQ	KDP	Fri, Feb 3, 2017	14.81	14.90	14.74	14.77
2202	NASDAQ	KDP	Thu, Feb 2, 2017	14.63	14.78	14.57	14.74
2201	NASDAQ	KDP	Wed, Feb 1, 2017	14.68	14.69	14.52	14.56
2200	NASDAQ	KDP	Tue, Jan 31, 2017	14.58	14.75	14.54	14.68
2199	NASDAQ	KDP	Mon, Jan 30, 2017	14.52	14.61	14.46	14.60
2198	NASDAQ	KDP	Fri, Jan 27, 2017	14.62	14.63	14.45	14.50
2197	NASDAQ	KDP	Thu, Jan 26, 2017	14.67	14.72	14.52	14.59
2196	NASDAQ	KDP	Wed, Jan 25, 2017	14.74	14.77	14.65	14.67
2195	NASDAQ	KDP	Tue, Jan 24, 2017	14.69	14.75	14.60	14.72
2194	NASDAQ	KDP	Mon, Jan 23, 2017	14.60	14.69	14.57	14.69
2193	NASDAQ	KDP	Fri, Jan 20, 2017	14.60	14.64	14.48	14.60
2192	NASDAQ	KDP	Thu, Jan 19, 2017	14.56	14.59	14.49	14.55
2191	NASDAQ	KDP	Wed, Jan 18, 2017	14.52	14.61	14.49	14.55
2190	NASDAQ	KDP	Tue, Jan 17, 2017	14.44	14.56	14.43	14.53
2189	NASDAQ	KDP	Fri, Jan 13, 2017	14.45	14.49	14.34	14.42
2188	NASDAQ	KDP	Thu, Jan 12, 2017	14.45	14.52	14.36	14.41
2187	NASDAQ	KDP	Wed, Jan 11, 2017	14.46	14.60	14.45	14.49
2186	NASDAQ	KDP	Tue, Jan 10, 2017	14.55	14.59	14.45	14.50
2185	NASDAQ	KDP	Mon, Jan 9, 2017	14.76	14.77	14.57	14.58
2184	NASDAQ	KDP	Fri, Jan 6, 2017	14.67	14.70	14.57	14.64
2183	NASDAQ	KDP	Thu, Jan 5, 2017	14.65	14.76	14.60	14.71
2182	NASDAQ	KDP	Wed, Jan 4, 2017	14.67	14.77	14.65	14.70
2181	NASDAQ	KDP	Tue, Jan 3, 2017	14.60	14.68	14.55	14.63
2180	NASDAQ	KDP	Fri, Dec 30, 2016	14.67	14.67	14.55	14.60
2179	NASDAQ	KDP	Thu, Dec 29, 2016	14.59	14.67	14.59	14.65
2178	NASDAQ	KDP	Wed, Dec 28, 2016	14.58	14.60	14.51	14.56
2177	NASDAQ	KDP	Tue, Dec 27, 2016	14.63	14.66	14.57	14.63
2176	NASDAQ	KDP	Fri, Dec 23, 2016	14.60	14.66	14.55	14.62
2175	NASDAQ	KDP	Thu, Dec 22, 2016	14.51	14.59	14.43	14.57
2174	NASDAQ	KDP	Wed, Dec 21, 2016	14.59	14.66	14.53	14.54
2173	NASDAQ	KDP	Tue, Dec 20, 2016	14.54	14.59	14.44	14.57
2172	NASDAQ	KDP	Mon, Dec 19, 2016	14.60	14.62	14.50	14.55
2171	NASDAQ	KDP	Fri, Dec 16, 2016	14.56	14.64	14.51	14.60
2170	NASDAQ	KDP	Thu, Dec 15, 2016	14.43	14.59	14.41	14.57
2169	NASDAQ	KDP	Wed, Dec 14, 2016	14.57	14.60	14.36	14.45
2168	NASDAQ	KDP	Tue, Dec 13, 2016	14.54	14.58	14.46	14.50
2167	NASDAQ	KDP	Mon, Dec 12, 2016	14.46	14.58	14.42	14.54
2166	NASDAQ	KDP	Fri, Dec 9, 2016	14.03	14.48	14.03	14.46
2165	NASDAQ	KDP	Thu, Dec 8, 2016	14.13	14.19	14.07	14.04
2164	NASDAQ	KDP	Wed, Dec 7, 2016	14.02	14.26	14.01	14.26
2163	NASDAQ	KDP	Tue, Dec 6, 2016	13.94	14.07	13.85	14.06
2162	NASDAQ	KDP	Mon, Dec 5, 2016	13.74	13.84	13.71	13.84
2161	NASDAQ	KDP	Fri, Dec 2, 2016	13.75	13.88	13.65	13.71
2160	NASDAQ	KDP	Thu, Dec 1, 2016	13.89	13.92	13.53	13.72
2159	NASDAQ	KDP	Wed, Nov 30, 2016	14.28	14.36	13.94	13.97
2158	NASDAQ	KDP	Tue, Nov 29, 2016	14.31	14.44	14.25	14.40
2157	NASDAQ	KDP	Mon, Nov 28, 2016	14.19	14.33	14.17	14.30
2156	NASDAQ	KDP	Fri, Nov 25, 2016	14.15	14.29	14.09	14.17
2155	NASDAQ	KDP	Wed, Nov 23, 2016	13.98	14.20	13.98	14.05
2154	NASDAQ	KDP	Tue, Nov 22, 2016	13.83	14.13	13.78	14.09
2153	NASDAQ	KDP	Mon, Nov 21, 2016	13.43	13.74	13.40	13.73
2152	NASDAQ	KDP	Fri, Nov 18, 2016	13.35	13.47	13.35	13.44
2151	NASDAQ	KDP	Thu, Nov 17, 2016	13.34	13.38	13.24	13.37
2150	NASDAQ	KDP	Wed, Nov 16, 2016	13.42	13.45	13.26	13.34
2149	NASDAQ	KDP	Tue, Nov 15, 2016	13.29	13.44	13.26	13.41
2148	NASDAQ	KDP	Mon, Nov 14, 2016	13.28	13.31	13.13	13.27
2147	NASDAQ	KDP	Fri, Nov 11, 2016	13.33	13.33	13.05	13.26
2146	NASDAQ	KDP	Thu, Nov 10, 2016	13.71	13.71	13.37	13.40
2145	NASDAQ	KDP	Wed, Nov 9, 2016	13.98	14.04	13.61	13.84
2144	NASDAQ	KDP	Tue, Nov 8, 2016	14.09	14.31	14.08	14.26
2143	NASDAQ	KDP	Mon, Nov 7, 2016	14.03	14.13	14.03	14.12
2142	NASDAQ	KDP	Fri, Nov 4, 2016	13.96	14.03	13.92	13.93
2141	NASDAQ	KDP	Thu, Nov 3, 2016	14.04	14.09	13.92	13.95
2140	NASDAQ	KDP	Wed, Nov 2, 2016	13.98	14.12	13.98	14.02
2139	NASDAQ	KDP	Tue, Nov 1, 2016	14.10	14.12	13.94	13.98
2138	NASDAQ	KDP	Mon, Oct 31, 2016	14.21	14.24	14.09	14.13
2137	NASDAQ	KDP	Fri, Oct 28, 2016	14.07	14.24	14.03	14.21
2136	NASDAQ	KDP	Thu, Oct 27, 2016	14.53	14.53	13.95	14.02
2135	NASDAQ	KDP	Wed, Oct 26, 2016	14.24	14.64	14.17	14.27
2134	NASDAQ	KDP	Tue, Oct 25, 2016	14.18	14.23	14.11	14.22
2133	NASDAQ	KDP	Mon, Oct 24, 2016	14.15	14.26	14.13	14.22
2132	NASDAQ	KDP	Fri, Oct 21, 2016	14.01	14.16	13.98	14.15
2131	NASDAQ	KDP	Thu, Oct 20, 2016	14.17	14.23	14.01	14.03
2130	NASDAQ	KDP	Wed, Oct 19, 2016	14.11	14.22	14.01	14.17
2129	NASDAQ	KDP	Tue, Oct 18, 2016	14.18	14.23	14.11	14.11
2128	NASDAQ	KDP	Mon, Oct 17, 2016	14.07	14.12	14.01	14.12
2127	NASDAQ	KDP	Fri, Oct 14, 2016	14.07	14.13	14.01	14.03
2126	NASDAQ	KDP	Thu, Oct 13, 2016	14.01	14.11	13.95	14.07
2125	NASDAQ	KDP	Wed, Oct 12, 2016	14.04	14.10	13.98	14.06
2124	NASDAQ	KDP	Tue, Oct 11, 2016	14.13	14.14	13.97	14.03
2123	NASDAQ	KDP	Mon, Oct 10, 2016	14.11	14.15	14.01	14.13
2122	NASDAQ	KDP	Fri, Oct 7, 2016	14.19	14.21	14.01	14.09
2121	NASDAQ	KDP	Thu, Oct 6, 2016	14.02	14.22	13.96	14.17
2120	NASDAQ	KDP	Wed, Oct 5, 2016	14.01	14.19	14.00	14.03
2119	NASDAQ	KDP	Tue, Oct 4, 2016	14.21	14.31	13.74	13.98
2118	NASDAQ	KDP	Mon, Oct 3, 2016	14.64	14.65	14.51	14.61
2117	NASDAQ	KDP	Fri, Sep 30, 2016	14.68	14.76	14.59	14.70
2116	NASDAQ	KDP	Thu, Sep 29, 2016	14.73	14.81	14.59	14.61
2115	NASDAQ	KDP	Wed, Sep 28, 2016	14.62	14.71	14.57	14.70
2114	NASDAQ	KDP	Tue, Sep 27, 2016	14.63	14.64	14.52	14.60
2113	NASDAQ	KDP	Mon, Sep 26, 2016	14.73	14.73	14.52	14.54
2112	NASDAQ	KDP	Fri, Sep 23, 2016	14.75	14.85	14.68	14.75
2111	NASDAQ	KDP	Thu, Sep 22, 2016	14.79	14.85	14.74	14.81
2110	NASDAQ	KDP	Wed, Sep 21, 2016	14.60	14.75	14.51	14.72
2109	NASDAQ	KDP	Tue, Sep 20, 2016	14.67	14.71	14.57	14.62
2108	NASDAQ	KDP	Mon, Sep 19, 2016	14.60	14.65	14.59	14.61
2107	NASDAQ	KDP	Fri, Sep 16, 2016	14.51	14.63	14.40	14.61
2106	NASDAQ	KDP	Thu, Sep 15, 2016	14.51	14.58	14.47	14.53
2105	NASDAQ	KDP	Wed, Sep 14, 2016	14.52	14.62	14.50	14.54
2104	NASDAQ	KDP	Tue, Sep 13, 2016	14.66	14.71	14.49	14.50
2103	NASDAQ	KDP	Mon, Sep 12, 2016	14.52	14.71	14.48	14.69
2102	NASDAQ	KDP	Fri, Sep 9, 2016	14.80	14.80	14.46	14.46
2101	NASDAQ	KDP	Thu, Sep 8, 2016	15.00	15.12	14.94	14.89
2100	NASDAQ	KDP	Wed, Sep 7, 2016	15.07	15.13	14.93	15.06
2099	NASDAQ	KDP	Tue, Sep 6, 2016	15.19	15.24	15.05	15.13
2098	NASDAQ	KDP	Fri, Sep 2, 2016	15.07	15.23	15.04	15.21
2097	NASDAQ	KDP	Thu, Sep 1, 2016	15.07	15.10	14.91	15.03
2096	NASDAQ	KDP	Wed, Aug 31, 2016	15.00	15.11	14.96	15.09
2095	NASDAQ	KDP	Tue, Aug 30, 2016	15.05	15.09	14.96	15.00
2094	NASDAQ	KDP	Mon, Aug 29, 2016	15.06	15.10	14.99	15.04
2093	NASDAQ	KDP	Fri, Aug 26, 2016	15.09	15.18	14.99	15.02
2092	NASDAQ	KDP	Thu, Aug 25, 2016	15.06	15.12	15.00	15.06
2091	NASDAQ	KDP	Wed, Aug 24, 2016	15.00	15.15	14.94	15.04
2090	NASDAQ	KDP	Tue, Aug 23, 2016	15.21	15.31	14.96	15.05
2089	NASDAQ	KDP	Mon, Aug 22, 2016	15.29	15.32	15.17	15.21
2088	NASDAQ	KDP	Fri, Aug 19, 2016	15.39	15.41	15.20	15.29
2087	NASDAQ	KDP	Thu, Aug 18, 2016	15.41	15.50	15.36	15.40
2086	NASDAQ	KDP	Wed, Aug 17, 2016	15.35	15.46	15.27	15.44
2085	NASDAQ	KDP	Tue, Aug 16, 2016	15.56	15.61	15.32	15.33
2084	NASDAQ	KDP	Mon, Aug 15, 2016	15.67	15.69	15.60	15.62
2083	NASDAQ	KDP	Fri, Aug 12, 2016	15.65	15.70	15.60	15.65
2082	NASDAQ	KDP	Thu, Aug 11, 2016	15.68	15.73	15.56	15.61
2081	NASDAQ	KDP	Wed, Aug 10, 2016	15.43	15.67	15.41	15.62
2080	NASDAQ	KDP	Tue, Aug 9, 2016	15.46	15.58	15.41	15.44
2079	NASDAQ	KDP	Mon, Aug 8, 2016	15.58	15.58	15.38	15.45
2078	NASDAQ	KDP	Fri, Aug 5, 2016	15.70	15.82	15.53	15.58
2077	NASDAQ	KDP	Thu, Aug 4, 2016	15.57	15.70	15.53	15.65
2076	NASDAQ	KDP	Wed, Aug 3, 2016	15.68	15.68	15.50	15.56
2075	NASDAQ	KDP	Tue, Aug 2, 2016	15.74	15.80	15.57	15.62
2074	NASDAQ	KDP	Mon, Aug 1, 2016	15.83	15.85	15.75	15.78
2073	NASDAQ	KDP	Fri, Jul 29, 2016	15.76	15.91	15.76	15.86
2072	NASDAQ	KDP	Thu, Jul 28, 2016	15.49	15.79	15.49	15.76
2071	NASDAQ	KDP	Wed, Jul 27, 2016	15.58	15.63	15.22	15.49
2070	NASDAQ	KDP	Tue, Jul 26, 2016	15.76	15.79	15.64	15.65
2069	NASDAQ	KDP	Mon, Jul 25, 2016	15.81	15.83	15.65	15.78
2068	NASDAQ	KDP	Fri, Jul 22, 2016	15.73	15.85	15.71	15.83
2067	NASDAQ	KDP	Thu, Jul 21, 2016	15.66	15.71	15.63	15.71
2066	NASDAQ	KDP	Wed, Jul 20, 2016	15.77	15.83	15.67	15.74
2065	NASDAQ	KDP	Tue, Jul 19, 2016	15.56	15.76	15.55	15.76
2064	NASDAQ	KDP	Mon, Jul 18, 2016	15.65	15.65	15.49	15.56
2063	NASDAQ	KDP	Fri, Jul 15, 2016	15.63	15.68	15.58	15.62
2062	NASDAQ	KDP	Thu, Jul 14, 2016	15.45	15.70	15.45	15.61
2061	NASDAQ	KDP	Wed, Jul 13, 2016	15.57	15.67	15.51	15.65
2060	NASDAQ	KDP	Tue, Jul 12, 2016	15.49	15.61	15.48	15.59
2059	NASDAQ	KDP	Mon, Jul 11, 2016	15.57	15.59	15.46	15.54
2058	NASDAQ	KDP	Fri, Jul 8, 2016	15.66	15.69	15.54	15.64
2057	NASDAQ	KDP	Thu, Jul 7, 2016	15.78	15.84	15.59	15.62
2056	NASDAQ	KDP	Wed, Jul 6, 2016	15.70	15.80	15.53	15.74
2055	NASDAQ	KDP	Tue, Jul 5, 2016	15.42	15.79	15.38	15.67
2054	NASDAQ	KDP	Fri, Jul 1, 2016	15.63	15.63	15.39	15.40
2053	NASDAQ	KDP	Thu, Jun 30, 2016	15.14	15.56	15.14	15.56
2052	NASDAQ	KDP	Wed, Jun 29, 2016	15.31	15.39	15.07	15.15
2051	NASDAQ	KDP	Tue, Jun 28, 2016	15.40	15.40	15.09	15.25
2050	NASDAQ	KDP	Mon, Jun 27, 2016	14.80	15.50	14.78	15.43
2049	NASDAQ	KDP	Fri, Jun 24, 2016	14.61	14.95	14.52	14.84
2048	NASDAQ	KDP	Thu, Jun 23, 2016	14.89	14.92	14.83	14.90
2047	NASDAQ	KDP	Wed, Jun 22, 2016	14.90	14.96	14.81	14.83
2046	NASDAQ	KDP	Tue, Jun 21, 2016	14.87	14.96	14.82	14.87
2045	NASDAQ	KDP	Mon, Jun 20, 2016	14.80	14.91	14.79	14.81
2044	NASDAQ	KDP	Fri, Jun 17, 2016	14.81	14.82	14.58	14.71
2043	NASDAQ	KDP	Thu, Jun 16, 2016	14.65	14.89	14.64	14.88
2042	NASDAQ	KDP	Wed, Jun 15, 2016	14.78	14.82	14.65	14.70
2041	NASDAQ	KDP	Tue, Jun 14, 2016	14.68	14.79	14.53	14.77
2040	NASDAQ	KDP	Mon, Jun 13, 2016	14.86	14.95	14.74	14.75
2039	NASDAQ	KDP	Fri, Jun 10, 2016	14.75	14.89	14.73	14.85
2038	NASDAQ	KDP	Thu, Jun 9, 2016	14.79	14.89	14.73	14.79
2037	NASDAQ	KDP	Wed, Jun 8, 2016	14.74	14.80	14.65	14.79
2036	NASDAQ	KDP	Tue, Jun 7, 2016	14.87	14.88	14.76	14.78
2035	NASDAQ	KDP	Mon, Jun 6, 2016	14.93	14.96	14.84	14.86
2034	NASDAQ	KDP	Fri, Jun 3, 2016	14.83	14.94	14.80	14.93
2033	NASDAQ	KDP	Thu, Jun 2, 2016	14.83	14.87	14.78	14.82
2032	NASDAQ	KDP	Wed, Jun 1, 2016	14.74	14.90	14.72	14.87
2031	NASDAQ	KDP	Tue, May 31, 2016	14.87	14.92	14.65	14.72
2030	NASDAQ	KDP	Fri, May 27, 2016	14.84	14.93	14.79	14.84
2029	NASDAQ	KDP	Thu, May 26, 2016	14.80	14.88	14.77	14.84
2028	NASDAQ	KDP	Wed, May 25, 2016	14.89	14.94	14.77	14.78
2027	NASDAQ	KDP	Tue, May 24, 2016	14.84	14.98	14.83	14.92
2026	NASDAQ	KDP	Mon, May 23, 2016	14.73	14.86	14.68	14.80
2025	NASDAQ	KDP	Fri, May 20, 2016	14.92	14.92	14.67	14.69
2024	NASDAQ	KDP	Thu, May 19, 2016	14.78	14.86	14.74	14.84
2023	NASDAQ	KDP	Wed, May 18, 2016	14.84	14.93	14.71	14.79
2022	NASDAQ	KDP	Tue, May 17, 2016	15.16	15.18	14.81	14.88
2021	NASDAQ	KDP	Mon, May 16, 2016	15.26	15.29	15.09	15.20
2020	NASDAQ	KDP	Fri, May 13, 2016	15.36	15.43	15.22	15.28
2019	NASDAQ	KDP	Thu, May 12, 2016	15.28	15.39	15.20	15.39
2018	NASDAQ	KDP	Wed, May 11, 2016	15.36	15.41	15.24	15.26
2017	NASDAQ	KDP	Tue, May 10, 2016	15.30	15.42	15.24	15.36
2016	NASDAQ	KDP	Mon, May 9, 2016	15.13	15.30	15.13	15.28
2015	NASDAQ	KDP	Fri, May 6, 2016	14.95	15.15	14.91	15.13
2014	NASDAQ	KDP	Thu, May 5, 2016	14.92	15.07	14.91	14.97
2013	NASDAQ	KDP	Wed, May 4, 2016	14.77	14.97	14.72	14.93
2012	NASDAQ	KDP	Tue, May 3, 2016	14.79	14.92	14.76	14.82
2011	NASDAQ	KDP	Mon, May 2, 2016	14.66	14.89	14.62	14.82
2010	NASDAQ	KDP	Fri, Apr 29, 2016	14.57	14.65	14.49	14.64
2009	NASDAQ	KDP	Thu, Apr 28, 2016	14.49	14.67	14.41	14.59
2008	NASDAQ	KDP	Wed, Apr 27, 2016	14.38	14.57	14.35	14.55
2007	NASDAQ	KDP	Tue, Apr 26, 2016	14.12	14.26	14.09	14.13
2006	NASDAQ	KDP	Mon, Apr 25, 2016	13.93	14.12	13.92	14.11
2005	NASDAQ	KDP	Fri, Apr 22, 2016	13.90	13.97	13.89	13.95
2004	NASDAQ	KDP	Thu, Apr 21, 2016	14.12	14.16	13.85	13.91
2003	NASDAQ	KDP	Wed, Apr 20, 2016	14.41	14.43	14.14	14.14
2002	NASDAQ	KDP	Tue, Apr 19, 2016	14.35	14.46	14.27	14.42
2001	NASDAQ	KDP	Mon, Apr 18, 2016	14.28	14.33	14.23	14.30
2000	NASDAQ	KDP	Fri, Apr 15, 2016	14.22	14.25	14.13	14.24
1999	NASDAQ	KDP	Thu, Apr 14, 2016	14.37	14.41	14.20	14.21
1998	NASDAQ	KDP	Wed, Apr 13, 2016	14.60	14.60	14.37	14.39
1997	NASDAQ	KDP	Tue, Apr 12, 2016	14.61	14.73	14.56	14.59
1996	NASDAQ	KDP	Mon, Apr 11, 2016	14.74	14.85	14.60	14.61
1995	NASDAQ	KDP	Fri, Apr 8, 2016	14.52	14.79	14.49	14.74
1994	NASDAQ	KDP	Thu, Apr 7, 2016	14.61	14.64	14.44	14.49
1993	NASDAQ	KDP	Wed, Apr 6, 2016	14.68	14.72	14.52	14.69
1992	NASDAQ	KDP	Tue, Apr 5, 2016	14.65	14.65	14.65	14.70
1991	NASDAQ	KDP	Mon, Apr 4, 2016	14.73	14.78	14.56	14.65
1990	NASDAQ	KDP	Fri, Apr 1, 2016	14.40	14.71	14.36	14.70
1989	NASDAQ	KDP	Thu, Mar 31, 2016	14.50	14.56	14.38	14.40
1988	NASDAQ	KDP	Wed, Mar 30, 2016	14.51	14.56	14.40	14.48
1987	NASDAQ	KDP	Tue, Mar 29, 2016	14.40	14.51	14.39	14.49
1986	NASDAQ	KDP	Mon, Mar 28, 2016	14.22	14.48	14.22	14.40
1985	NASDAQ	KDP	Thu, Mar 24, 2016	14.48	14.48	14.48	14.21
1984	NASDAQ	KDP	Wed, Mar 23, 2016	14.39	14.59	14.33	14.48
1983	NASDAQ	KDP	Tue, Mar 22, 2016	14.52	14.54	14.35	14.39
1982	NASDAQ	KDP	Mon, Mar 21, 2016	14.55	14.65	14.48	14.53
1981	NASDAQ	KDP	Fri, Mar 18, 2016	14.78	14.78	14.54	14.55
1980	NASDAQ	KDP	Thu, Mar 17, 2016	14.52	14.81	14.51	14.78
1979	NASDAQ	KDP	Wed, Mar 16, 2016	14.53	14.58	14.37	14.52
1978	NASDAQ	KDP	Tue, Mar 15, 2016	14.61	14.61	14.61	14.60
1977	NASDAQ	KDP	Mon, Mar 14, 2016	14.69	14.72	14.55	14.61
1976	NASDAQ	KDP	Fri, Mar 11, 2016	14.76	14.80	14.58	14.66
1975	NASDAQ	KDP	Thu, Mar 10, 2016	14.82	14.95	14.70	14.83
1974	NASDAQ	KDP	Wed, Mar 9, 2016	14.61	14.61	14.61	14.82
1973	NASDAQ	KDP	Tue, Mar 8, 2016	14.51	14.76	14.49	14.61
1972	NASDAQ	KDP	Mon, Mar 7, 2016	14.71	14.76	14.49	14.52
1971	NASDAQ	KDP	Fri, Mar 4, 2016	14.80	14.80	14.80	14.78
1970	NASDAQ	KDP	Thu, Mar 3, 2016	14.80	14.82	14.66	14.80
1969	NASDAQ	KDP	Wed, Mar 2, 2016	14.90	14.93	14.73	14.81
1968	NASDAQ	KDP	Tue, Mar 1, 2016	14.74	14.74	14.74	14.93
1967	NASDAQ	KDP	Mon, Feb 29, 2016	14.80	14.90	14.73	14.74
1966	NASDAQ	KDP	Fri, Feb 26, 2016	14.97	15.01	14.75	14.84
1965	NASDAQ	KDP	Thu, Feb 25, 2016	14.97	15.03	14.88	15.01
1964	NASDAQ	KDP	Wed, Feb 24, 2016	14.78	14.94	14.72	14.92
1963	NASDAQ	KDP	Tue, Feb 23, 2016	14.67	14.91	14.61	14.83
1962	NASDAQ	KDP	Mon, Feb 22, 2016	14.62	14.79	14.59	14.70
1961	NASDAQ	KDP	Fri, Feb 19, 2016	14.49	14.61	14.36	14.58
1960	NASDAQ	KDP	Thu, Feb 18, 2016	14.43	14.52	14.34	14.48
1959	NASDAQ	KDP	Wed, Feb 17, 2016	14.34	14.73	14.27	14.38
1958	NASDAQ	KDP	Tue, Feb 16, 2016	14.95	14.97	14.75	14.81
1957	NASDAQ	KDP	Fri, Feb 12, 2016	14.59	14.84	14.49	14.81
1956	NASDAQ	KDP	Thu, Feb 11, 2016	14.38	14.50	14.22	14.42
1955	NASDAQ	KDP	Wed, Feb 10, 2016	14.58	14.70	14.47	14.49
1954	NASDAQ	KDP	Tue, Feb 9, 2016	14.21	14.63	14.20	14.54
1953	NASDAQ	KDP	Mon, Feb 8, 2016	14.34	14.38	14.04	14.33
1952	NASDAQ	KDP	Fri, Feb 5, 2016	14.55	14.60	14.30	14.39
1951	NASDAQ	KDP	Thu, Feb 4, 2016	14.96	15.00	14.46	14.53
1950	NASDAQ	KDP	Wed, Feb 3, 2016	15.32	15.35	14.98	15.01
1949	NASDAQ	KDP	Tue, Feb 2, 2016	15.28	15.35	15.21	15.26
1948	NASDAQ	KDP	Mon, Feb 1, 2016	15.10	15.44	15.08	15.38
1947	NASDAQ	KDP	Fri, Jan 29, 2016	14.90	15.18	14.86	15.11
1946	NASDAQ	KDP	Thu, Jan 28, 2016	14.60	14.85	14.57	14.82
1945	NASDAQ	KDP	Wed, Jan 27, 2016	14.73	14.78	14.51	14.58
1944	NASDAQ	KDP	Tue, Jan 26, 2016	14.69	14.79	14.66	14.72
1943	NASDAQ	KDP	Mon, Jan 25, 2016	14.66	14.77	14.56	14.65
1942	NASDAQ	KDP	Fri, Jan 22, 2016	14.78	14.79	14.41	14.58
1941	NASDAQ	KDP	Thu, Jan 21, 2016	14.56	14.64	14.36	14.49
1940	NASDAQ	KDP	Wed, Jan 20, 2016	14.45	14.69	14.31	14.53
1939	NASDAQ	KDP	Tue, Jan 19, 2016	14.57	14.66	14.49	14.60
1938	NASDAQ	KDP	Fri, Jan 15, 2016	14.27	14.42	14.23	14.36
1937	NASDAQ	KDP	Thu, Jan 14, 2016	14.51	14.63	14.40	14.53
1936	NASDAQ	KDP	Wed, Jan 13, 2016	14.73	14.81	14.54	14.55
1935	NASDAQ	KDP	Tue, Jan 12, 2016	15.05	15.05	14.81	14.93
1934	NASDAQ	KDP	Mon, Jan 11, 2016	14.93	15.02	14.75	14.91
1933	NASDAQ	KDP	Fri, Jan 8, 2016	15.09	15.17	14.85	14.89
1932	NASDAQ	KDP	Thu, Jan 7, 2016	15.02	15.22	14.98	15.02
1931	NASDAQ	KDP	Wed, Jan 6, 2016	14.88	15.22	14.88	15.22
1930	NASDAQ	KDP	Tue, Jan 5, 2016	14.89	15.09	14.87	15.03
1929	NASDAQ	KDP	Mon, Jan 4, 2016	14.80	14.86	14.66	14.85
1928	NASDAQ	KDP	Thu, Dec 31, 2015	15.20	15.22	15.00	15.01
1927	NASDAQ	KDP	Wed, Dec 30, 2015	15.29	15.32	15.22	15.24
1926	NASDAQ	KDP	Tue, Dec 29, 2015	15.23	15.34	15.23	15.29
1925	NASDAQ	KDP	Mon, Dec 28, 2015	15.12	15.19	15.04	15.19
1924	NASDAQ	KDP	Thu, Dec 24, 2015	15.07	15.18	15.05	15.12
1923	NASDAQ	KDP	Wed, Dec 23, 2015	15.14	15.16	15.08	15.11
1922	NASDAQ	KDP	Tue, Dec 22, 2015	14.93	15.10	14.82	15.06
1921	NASDAQ	KDP	Mon, Dec 21, 2015	14.87	14.88	14.71	14.84
1920	NASDAQ	KDP	Fri, Dec 18, 2015	14.95	14.95	14.75	14.75
1919	NASDAQ	KDP	Thu, Dec 17, 2015	15.12	15.12	14.93	14.98
1918	NASDAQ	KDP	Wed, Dec 16, 2015	15.07	15.17	14.82	15.15
1917	NASDAQ	KDP	Tue, Dec 15, 2015	14.84	15.11	14.84	15.03
1916	NASDAQ	KDP	Mon, Dec 14, 2015	14.57	14.81	14.55	14.79
1915	NASDAQ	KDP	Fri, Dec 11, 2015	14.51	14.69	14.47	14.56
1914	NASDAQ	KDP	Thu, Dec 10, 2015	14.62	14.76	14.53	14.66
1913	NASDAQ	KDP	Wed, Dec 9, 2015	14.82	14.95	14.60	14.64
1912	NASDAQ	KDP	Tue, Dec 8, 2015	14.72	14.94	14.70	14.90
1911	NASDAQ	KDP	Mon, Dec 7, 2015	14.86	14.90	14.67	14.78
1910	NASDAQ	KDP	Fri, Dec 4, 2015	14.50	14.89	14.50	14.88
1909	NASDAQ	KDP	Thu, Dec 3, 2015	14.62	14.66	14.40	14.46
1908	NASDAQ	KDP	Wed, Dec 2, 2015	14.73	14.78	14.60	14.63
1907	NASDAQ	KDP	Tue, Dec 1, 2015	14.52	14.77	14.49	14.75
1906	NASDAQ	KDP	Mon, Nov 30, 2015	14.59	14.64	14.43	14.45
1905	NASDAQ	KDP	Fri, Nov 27, 2015	14.45	14.60	14.36	14.58
1904	NASDAQ	KDP	Wed, Nov 25, 2015	14.39	14.48	14.34	14.46
1903	NASDAQ	KDP	Tue, Nov 24, 2015	14.25	14.45	14.21	14.40
1902	NASDAQ	KDP	Mon, Nov 23, 2015	14.22	14.41	14.18	14.35
1901	NASDAQ	KDP	Fri, Nov 20, 2015	14.45	14.49	14.14	14.15
1900	NASDAQ	KDP	Thu, Nov 19, 2015	14.34	14.48	14.33	14.38
1899	NASDAQ	KDP	Wed, Nov 18, 2015	14.05	14.31	14.02	14.29
1898	NASDAQ	KDP	Tue, Nov 17, 2015	14.16	14.22	14.00	14.03
1897	NASDAQ	KDP	Mon, Nov 16, 2015	13.98	14.18	13.96	14.17
1896	NASDAQ	KDP	Fri, Nov 13, 2015	13.99	14.17	13.94	13.98
1895	NASDAQ	KDP	Thu, Nov 12, 2015	14.20	14.24	13.97	13.98
1894	NASDAQ	KDP	Wed, Nov 11, 2015	14.08	14.37	14.07	14.25
1893	NASDAQ	KDP	Tue, Nov 10, 2015	13.83	14.10	13.83	14.03
1892	NASDAQ	KDP	Mon, Nov 9, 2015	13.88	13.89	13.77	13.83
1891	NASDAQ	KDP	Fri, Nov 6, 2015	14.08	14.12	13.85	13.89
1890	NASDAQ	KDP	Thu, Nov 5, 2015	14.23	14.23	14.09	14.12
1889	NASDAQ	KDP	Wed, Nov 4, 2015	14.25	14.25	14.14	14.20
1888	NASDAQ	KDP	Tue, Nov 3, 2015	14.30	14.31	14.19	14.21
1887	NASDAQ	KDP	Mon, Nov 2, 2015	14.46	14.46	14.32	14.35
1886	NASDAQ	KDP	Fri, Oct 30, 2015	14.50	14.56	14.39	14.39
1885	NASDAQ	KDP	Thu, Oct 29, 2015	14.58	14.60	14.48	14.50
1884	NASDAQ	KDP	Wed, Oct 28, 2015	14.62	14.64	14.48	14.64
1883	NASDAQ	KDP	Tue, Oct 27, 2015	14.50	14.57	14.44	14.57
1882	NASDAQ	KDP	Mon, Oct 26, 2015	14.49	14.49	14.40	14.47
1881	NASDAQ	KDP	Fri, Oct 23, 2015	14.52	14.62	14.36	14.47
1880	NASDAQ	KDP	Thu, Oct 22, 2015	13.79	14.51	13.79	14.43
1879	NASDAQ	KDP	Wed, Oct 21, 2015	13.65	13.79	13.63	13.66
1878	NASDAQ	KDP	Tue, Oct 20, 2015	13.65	13.80	13.62	13.64
1877	NASDAQ	KDP	Mon, Oct 19, 2015	13.55	13.68	13.50	13.67
1876	NASDAQ	KDP	Fri, Oct 16, 2015	13.37	13.55	13.36	13.55
1875	NASDAQ	KDP	Thu, Oct 15, 2015	13.43	13.45	13.27	13.36
1874	NASDAQ	KDP	Wed, Oct 14, 2015	13.45	13.47	13.31	13.33
1873	NASDAQ	KDP	Tue, Oct 13, 2015	13.50	13.53	13.41	13.46
1872	NASDAQ	KDP	Mon, Oct 12, 2015	13.47	13.57	13.46	13.53
1871	NASDAQ	KDP	Fri, Oct 9, 2015	13.43	13.55	13.42	13.48
1870	NASDAQ	KDP	Thu, Oct 8, 2015	13.35	13.49	13.28	13.46
1869	NASDAQ	KDP	Wed, Oct 7, 2015	13.21	13.38	13.18	13.38
1868	NASDAQ	KDP	Tue, Oct 6, 2015	13.33	13.41	13.19	13.20
1867	NASDAQ	KDP	Mon, Oct 5, 2015	12.95	13.31	12.95	13.29
1866	NASDAQ	KDP	Fri, Oct 2, 2015	12.64	12.83	12.56	12.81
1865	NASDAQ	KDP	Thu, Oct 1, 2015	12.71	12.77	12.62	12.75
1864	NASDAQ	KDP	Wed, Sep 30, 2015	12.73	12.75	12.64	12.73
1863	NASDAQ	KDP	Tue, Sep 29, 2015	12.42	12.63	12.40	12.60
1862	NASDAQ	KDP	Mon, Sep 28, 2015	12.56	12.60	12.37	12.43
1861	NASDAQ	KDP	Fri, Sep 25, 2015	12.64	12.76	12.57	12.59
1860	NASDAQ	KDP	Thu, Sep 24, 2015	12.45	12.55	12.41	12.53
1859	NASDAQ	KDP	Wed, Sep 23, 2015	12.43	12.51	12.36	12.50
1858	NASDAQ	KDP	Tue, Sep 22, 2015	12.44	12.48	12.33	12.44
1857	NASDAQ	KDP	Mon, Sep 21, 2015	12.48	12.59	12.48	12.57
1856	NASDAQ	KDP	Fri, Sep 18, 2015	12.43	12.58	12.40	12.43
1855	NASDAQ	KDP	Thu, Sep 17, 2015	12.44	12.67	12.42	12.53
1854	NASDAQ	KDP	Wed, Sep 16, 2015	12.37	12.47	12.37	12.44
1853	NASDAQ	KDP	Tue, Sep 15, 2015	12.30	12.40	12.24	12.37
1852	NASDAQ	KDP	Mon, Sep 14, 2015	12.31	12.32	12.22	12.27
1851	NASDAQ	KDP	Fri, Sep 11, 2015	12.18	12.31	12.17	12.31
1850	NASDAQ	KDP	Thu, Sep 10, 2015	12.20	12.30	12.13	12.23
1849	NASDAQ	KDP	Wed, Sep 9, 2015	12.57	12.60	12.21	12.24
1848	NASDAQ	KDP	Tue, Sep 8, 2015	12.34	12.52	12.32	12.51
1847	NASDAQ	KDP	Fri, Sep 4, 2015	12.27	12.28	12.12	12.20
1846	NASDAQ	KDP	Thu, Sep 3, 2015	12.36	12.48	12.35	12.39
1845	NASDAQ	KDP	Wed, Sep 2, 2015	12.25	12.34	12.18	12.33
1844	NASDAQ	KDP	Tue, Sep 1, 2015	12.16	12.28	12.09	12.14
1843	NASDAQ	KDP	Mon, Aug 31, 2015	12.38	12.41	12.31	12.35
1842	NASDAQ	KDP	Fri, Aug 28, 2015	12.35	12.42	12.29	12.42
1841	NASDAQ	KDP	Thu, Aug 27, 2015	12.43	12.50	12.19	12.41
1840	NASDAQ	KDP	Wed, Aug 26, 2015	12.29	12.35	11.88	12.34
1839	NASDAQ	KDP	Tue, Aug 25, 2015	12.60	12.64	12.06	12.08
1838	NASDAQ	KDP	Mon, Aug 24, 2015	12.23	12.53	11.59	12.36
1837	NASDAQ	KDP	Fri, Aug 21, 2015	13.04	13.04	12.71	12.72
1836	NASDAQ	KDP	Thu, Aug 20, 2015	13.19	13.23	13.10	13.11
1835	NASDAQ	KDP	Wed, Aug 19, 2015	13.26	13.40	13.18	13.30
1834	NASDAQ	KDP	Tue, Aug 18, 2015	13.33	13.38	13.29	13.33
1833	NASDAQ	KDP	Mon, Aug 17, 2015	13.18	13.36	13.18	13.36
1832	NASDAQ	KDP	Fri, Aug 14, 2015	13.21	13.27	13.16	13.24
1831	NASDAQ	KDP	Thu, Aug 13, 2015	13.12	13.28	13.12	13.22
1830	NASDAQ	KDP	Wed, Aug 12, 2015	13.08	13.17	12.97	13.14
1829	NASDAQ	KDP	Tue, Aug 11, 2015	13.09	13.19	13.07	13.15
1828	NASDAQ	KDP	Mon, Aug 10, 2015	13.26	13.31	13.13	13.17
1827	NASDAQ	KDP	Fri, Aug 7, 2015	13.25	13.33	13.17	13.18
1826	NASDAQ	KDP	Thu, Aug 6, 2015	13.42	13.46	13.22	13.25
1825	NASDAQ	KDP	Wed, Aug 5, 2015	13.22	13.42	13.18	13.40
1824	NASDAQ	KDP	Tue, Aug 4, 2015	12.96	13.16	12.96	13.13
1823	NASDAQ	KDP	Mon, Aug 3, 2015	12.94	13.05	12.92	12.98
1822	NASDAQ	KDP	Fri, Jul 31, 2015	12.92	12.95	12.87	12.92
1821	NASDAQ	KDP	Thu, Jul 30, 2015	12.73	12.90	12.72	12.85
1820	NASDAQ	KDP	Wed, Jul 29, 2015	12.73	12.83	12.67	12.80
1819	NASDAQ	KDP	Tue, Jul 28, 2015	12.54	12.73	12.53	12.72
1818	NASDAQ	KDP	Mon, Jul 27, 2015	12.49	12.56	12.40	12.50
1817	NASDAQ	KDP	Fri, Jul 24, 2015	12.47	12.61	12.45	12.55
1816	NASDAQ	KDP	Thu, Jul 23, 2015	12.71	12.78	12.31	12.44
1815	NASDAQ	KDP	Wed, Jul 22, 2015	12.64	12.80	12.63	12.67
1814	NASDAQ	KDP	Tue, Jul 21, 2015	12.77	12.83	12.65	12.68
1813	NASDAQ	KDP	Mon, Jul 20, 2015	12.71	12.76	12.66	12.74
1812	NASDAQ	KDP	Fri, Jul 17, 2015	12.65	12.68	12.59	12.67
1811	NASDAQ	KDP	Thu, Jul 16, 2015	12.69	12.72	12.65	12.68
1810	NASDAQ	KDP	Wed, Jul 15, 2015	12.61	12.71	12.58	12.61
1809	NASDAQ	KDP	Tue, Jul 14, 2015	12.63	12.71	12.57	12.65
1808	NASDAQ	KDP	Mon, Jul 13, 2015	12.51	12.62	12.47	12.61
1807	NASDAQ	KDP	Fri, Jul 10, 2015	12.38	12.51	12.35	12.43
1806	NASDAQ	KDP	Thu, Jul 9, 2015	12.41	12.52	12.27	12.29
1805	NASDAQ	KDP	Wed, Jul 8, 2015	12.41	12.42	12.26	12.26
1804	NASDAQ	KDP	Tue, Jul 7, 2015	12.11	12.48	12.10	12.45
1803	NASDAQ	KDP	Mon, Jul 6, 2015	11.88	12.15	11.85	12.10
1802	NASDAQ	KDP	Thu, Jul 2, 2015	12.00	12.05	11.88	11.94
1801	NASDAQ	KDP	Wed, Jul 1, 2015	11.80	12.01	11.78	12.01
1800	NASDAQ	KDP	Tue, Jun 30, 2015	11.89	11.90	11.71	11.74
1799	NASDAQ	KDP	Mon, Jun 29, 2015	11.96	11.98	11.80	11.81
1798	NASDAQ	KDP	Fri, Jun 26, 2015	12.03	12.10	12.00	12.05
1797	NASDAQ	KDP	Thu, Jun 25, 2015	12.00	12.08	11.99	12.03
1796	NASDAQ	KDP	Wed, Jun 24, 2015	11.97	12.13	11.97	11.98
1795	NASDAQ	KDP	Tue, Jun 23, 2015	12.01	12.05	11.95	11.95
1794	NASDAQ	KDP	Mon, Jun 22, 2015	12.06	12.13	12.02	12.02
1793	NASDAQ	KDP	Fri, Jun 19, 2015	12.04	12.07	11.99	12.01
1792	NASDAQ	KDP	Thu, Jun 18, 2015	11.95	12.09	11.94	12.04
1791	NASDAQ	KDP	Wed, Jun 17, 2015	11.83	11.95	11.80	11.93
1790	NASDAQ	KDP	Tue, Jun 16, 2015	11.73	11.85	11.71	11.84
1789	NASDAQ	KDP	Mon, Jun 15, 2015	11.81	11.86	11.69	11.71
1788	NASDAQ	KDP	Fri, Jun 12, 2015	11.90	11.94	11.83	11.84
1787	NASDAQ	KDP	Thu, Jun 11, 2015	11.86	11.97	11.86	11.94
1786	NASDAQ	KDP	Wed, Jun 10, 2015	11.85	11.96	11.82	11.92
1785	NASDAQ	KDP	Tue, Jun 9, 2015	11.83	11.86	11.72	11.80
1784	NASDAQ	KDP	Mon, Jun 8, 2015	11.88	11.91	11.82	11.83
1783	NASDAQ	KDP	Fri, Jun 5, 2015	12.10	12.12	11.80	11.89
1782	NASDAQ	KDP	Thu, Jun 4, 2015	12.21	12.25	12.10	12.12
1781	NASDAQ	KDP	Wed, Jun 3, 2015	12.30	12.31	12.19	12.26
1780	NASDAQ	KDP	Tue, Jun 2, 2015	12.31	12.32	12.18	12.24
1779	NASDAQ	KDP	Mon, Jun 1, 2015	12.35	12.41	12.26	12.31
1778	NASDAQ	KDP	Fri, May 29, 2015	12.37	12.41	12.28	12.34
1777	NASDAQ	KDP	Thu, May 28, 2015	12.42	12.48	12.34	12.40
1776	NASDAQ	KDP	Wed, May 27, 2015	12.34	12.47	12.31	12.46
1775	NASDAQ	KDP	Tue, May 26, 2015	12.39	12.43	12.29	12.31
1774	NASDAQ	KDP	Fri, May 22, 2015	12.50	12.52	12.39	12.41
1773	NASDAQ	KDP	Thu, May 21, 2015	12.47	12.53	12.41	12.51
1772	NASDAQ	KDP	Wed, May 20, 2015	12.49	12.54	12.46	12.46
1771	NASDAQ	KDP	Tue, May 19, 2015	12.45	12.55	12.42	12.47
1770	NASDAQ	KDP	Mon, May 18, 2015	12.45	12.52	12.45	12.45
1769	NASDAQ	KDP	Fri, May 15, 2015	12.50	12.63	12.42	12.46
1768	NASDAQ	KDP	Thu, May 14, 2015	12.45	12.54	12.43	12.50
1767	NASDAQ	KDP	Wed, May 13, 2015	12.23	12.41	12.23	12.40
1766	NASDAQ	KDP	Tue, May 12, 2015	12.23	12.23	12.12	12.20
1765	NASDAQ	KDP	Mon, May 11, 2015	12.28	12.45	12.28	12.30
1764	NASDAQ	KDP	Fri, May 8, 2015	12.30	12.38	12.26	12.32
1763	NASDAQ	KDP	Thu, May 7, 2015	12.20	12.28	12.17	12.20
1762	NASDAQ	KDP	Wed, May 6, 2015	12.21	12.28	12.12	12.16
1761	NASDAQ	KDP	Tue, May 5, 2015	12.21	12.29	12.11	12.16
1760	NASDAQ	KDP	Mon, May 4, 2015	12.21	12.28	12.19	12.26
1759	NASDAQ	KDP	Fri, May 1, 2015	12.05	12.23	12.03	12.23
1758	NASDAQ	KDP	Thu, Apr 30, 2015	12.10	12.17	11.95	12.01
1757	NASDAQ	KDP	Wed, Apr 29, 2015	12.27	12.28	12.04	12.12
1756	NASDAQ	KDP	Tue, Apr 28, 2015	12.42	12.50	12.25	12.28
1755	NASDAQ	KDP	Mon, Apr 27, 2015	12.75	12.75	12.41	12.44
1754	NASDAQ	KDP	Fri, Apr 24, 2015	12.75	12.84	12.67	12.70
1753	NASDAQ	KDP	Thu, Apr 23, 2015	12.82	12.88	12.60	12.71
1752	NASDAQ	KDP	Wed, Apr 22, 2015	12.80	12.81	12.57	12.69
1751	NASDAQ	KDP	Tue, Apr 21, 2015	12.58	12.79	12.58	12.75
1750	NASDAQ	KDP	Mon, Apr 20, 2015	12.43	12.63	12.42	12.52
1749	NASDAQ	KDP	Fri, Apr 17, 2015	12.54	12.57	12.34	12.39
1748	NASDAQ	KDP	Thu, Apr 16, 2015	12.58	12.65	12.54	12.62
1747	NASDAQ	KDP	Wed, Apr 15, 2015	12.63	12.73	12.52	12.56
1746	NASDAQ	KDP	Tue, Apr 14, 2015	12.56	12.62	12.49	12.58
1745	NASDAQ	KDP	Mon, Apr 13, 2015	12.67	12.70	12.57	12.57
1744	NASDAQ	KDP	Fri, Apr 10, 2015	12.75	12.78	12.65	12.67
1743	NASDAQ	KDP	Thu, Apr 9, 2015	12.70	12.76	12.66	12.72
1742	NASDAQ	KDP	Wed, Apr 8, 2015	12.77	12.80	12.64	12.69
1741	NASDAQ	KDP	Tue, Apr 7, 2015	12.73	12.81	12.72	12.77
1740	NASDAQ	KDP	Mon, Apr 6, 2015	12.56	12.83	12.52	12.67
1739	NASDAQ	KDP	Thu, Apr 2, 2015	12.65	12.65	12.55	12.58
1738	NASDAQ	KDP	Wed, Apr 1, 2015	12.66	12.67	12.55	12.64
1737	NASDAQ	KDP	Tue, Mar 31, 2015	12.76	12.85	12.62	12.64
1736	NASDAQ	KDP	Mon, Mar 30, 2015	12.72	12.88	12.64	12.83
1735	NASDAQ	KDP	Fri, Mar 27, 2015	12.80	12.82	12.65	12.71
1734	NASDAQ	KDP	Thu, Mar 26, 2015	12.55	12.79	12.54	12.74
1733	NASDAQ	KDP	Wed, Mar 25, 2015	12.56	12.60	12.42	12.42
1732	NASDAQ	KDP	Tue, Mar 24, 2015	12.46	12.58	12.44	12.50
1731	NASDAQ	KDP	Mon, Mar 23, 2015	12.40	12.50	12.40	12.46
1730	NASDAQ	KDP	Fri, Mar 20, 2015	12.31	12.41	12.27	12.40
1729	NASDAQ	KDP	Thu, Mar 19, 2015	12.30	12.37	12.19	12.25
1728	NASDAQ	KDP	Wed, Mar 18, 2015	12.19	12.40	12.04	12.34
1727	NASDAQ	KDP	Tue, Mar 17, 2015	12.36	12.40	12.15	12.19
1726	NASDAQ	KDP	Mon, Mar 16, 2015	12.38	12.51	12.37	12.44
1725	NASDAQ	KDP	Fri, Mar 13, 2015	12.43	12.48	12.31	12.35
1724	NASDAQ	KDP	Thu, Mar 12, 2015	12.36	12.50	12.36	12.49
1723	NASDAQ	KDP	Wed, Mar 11, 2015	12.57	12.57	12.36	12.30
1722	NASDAQ	KDP	Tue, Mar 10, 2015	12.57	12.64	12.54	12.55
1721	NASDAQ	KDP	Mon, Mar 9, 2015	12.62	12.73	12.58	12.69
1720	NASDAQ	KDP	Fri, Mar 6, 2015	12.69	12.69	12.57	12.61
1719	NASDAQ	KDP	Thu, Mar 5, 2015	12.61	12.73	12.57	12.70
1718	NASDAQ	KDP	Wed, Mar 4, 2015	12.71	12.72	12.50	12.56
1717	NASDAQ	KDP	Tue, Mar 3, 2015	12.76	12.77	12.64	12.72
1716	NASDAQ	KDP	Mon, Mar 2, 2015	12.71	12.79	12.69	12.75
1715	NASDAQ	KDP	Fri, Feb 27, 2015	12.59	12.74	12.58	12.69
1714	NASDAQ	KDP	Thu, Feb 26, 2015	12.73	12.73	12.54	12.59
1713	NASDAQ	KDP	Wed, Feb 25, 2015	12.72	12.76	12.64	12.72
1712	NASDAQ	KDP	Tue, Feb 24, 2015	12.67	12.73	12.61	12.70
1711	NASDAQ	KDP	Mon, Feb 23, 2015	12.69	12.72	12.63	12.70
1710	NASDAQ	KDP	Fri, Feb 20, 2015	12.56	12.69	12.47	12.69
1709	NASDAQ	KDP	Thu, Feb 19, 2015	12.57	12.69	12.55	12.59
1708	NASDAQ	KDP	Wed, Feb 18, 2015	12.35	12.61	12.35	12.56
1707	NASDAQ	KDP	Tue, Feb 17, 2015	12.33	12.47	12.28	12.41
1706	NASDAQ	KDP	Fri, Feb 13, 2015	12.49	12.52	12.26	12.39
1705	NASDAQ	KDP	Thu, Feb 12, 2015	12.96	13.11	12.52	12.61
1704	NASDAQ	KDP	Wed, Feb 11, 2015	12.71	12.80	12.62	12.80
1703	NASDAQ	KDP	Tue, Feb 10, 2015	12.67	12.74	12.51	12.69
1702	NASDAQ	KDP	Mon, Feb 9, 2015	12.56	12.62	12.48	12.54
1701	NASDAQ	KDP	Fri, Feb 6, 2015	12.31	12.62	12.31	12.56
1700	NASDAQ	KDP	Thu, Feb 5, 2015	12.66	12.70	12.44	12.46
1699	NASDAQ	KDP	Wed, Feb 4, 2015	12.52	12.75	12.50	12.66
1698	NASDAQ	KDP	Tue, Feb 3, 2015	12.63	12.70	12.50	12.53
1697	NASDAQ	KDP	Mon, Feb 2, 2015	12.47	12.64	12.35	12.64
1696	NASDAQ	KDP	Fri, Jan 30, 2015	12.67	12.69	12.42	12.44
1695	NASDAQ	KDP	Thu, Jan 29, 2015	12.66	12.75	12.54	12.73
1694	NASDAQ	KDP	Wed, Jan 28, 2015	12.80	12.89	12.61	12.63
1693	NASDAQ	KDP	Tue, Jan 27, 2015	12.62	12.80	12.58	12.75
1692	NASDAQ	KDP	Mon, Jan 26, 2015	12.64	12.75	12.57	12.74
1691	NASDAQ	KDP	Fri, Jan 23, 2015	12.79	12.80	12.63	12.64
1690	NASDAQ	KDP	Thu, Jan 22, 2015	12.74	12.79	12.60	12.77
1689	NASDAQ	KDP	Wed, Jan 21, 2015	12.53	12.69	12.45	12.68
1688	NASDAQ	KDP	Tue, Jan 20, 2015	12.42	12.53	12.28	12.53
1687	NASDAQ	KDP	Fri, Jan 16, 2015	12.15	12.32	12.13	12.31
1686	NASDAQ	KDP	Thu, Jan 15, 2015	12.25	12.25	12.08	12.16
1685	NASDAQ	KDP	Wed, Jan 14, 2015	11.78	12.05	11.76	12.04
1684	NASDAQ	KDP	Tue, Jan 13, 2015	11.90	12.05	11.81	11.88
1683	NASDAQ	KDP	Mon, Jan 12, 2015	11.94	11.95	11.77	11.79
1682	NASDAQ	KDP	Fri, Jan 9, 2015	11.95	11.96	11.82	11.89
1681	NASDAQ	KDP	Thu, Jan 8, 2015	11.79	11.95	11.78	11.95
1680	NASDAQ	KDP	Wed, Jan 7, 2015	11.58	11.71	11.55	11.68
1679	NASDAQ	KDP	Tue, Jan 6, 2015	11.53	11.59	11.40	11.51
1678	NASDAQ	KDP	Mon, Jan 5, 2015	11.43	11.55	11.42	11.49
1677	NASDAQ	KDP	Fri, Jan 2, 2015	11.58	11.65	11.43	11.53
1676	NASDAQ	KDP	Wed, Dec 31, 2014	11.72	11.74	11.54	11.54
1675	NASDAQ	KDP	Tue, Dec 30, 2014	11.69	11.78	11.67	11.71
1674	NASDAQ	KDP	Mon, Dec 29, 2014	11.75	11.80	11.63	11.74
1673	NASDAQ	KDP	Fri, Dec 26, 2014	11.82	11.83	11.77	11.77
1672	NASDAQ	KDP	Wed, Dec 24, 2014	11.82	11.91	11.82	11.83
1671	NASDAQ	KDP	Tue, Dec 23, 2014	11.77	11.85	11.75	11.83
1670	NASDAQ	KDP	Mon, Dec 22, 2014	11.58	11.72	11.58	11.71
1669	NASDAQ	KDP	Fri, Dec 19, 2014	11.63	11.73	11.48	11.54
1668	NASDAQ	KDP	Thu, Dec 18, 2014	11.48	11.64	11.39	11.64
1667	NASDAQ	KDP	Wed, Dec 17, 2014	11.24	11.40	11.22	11.35
1666	NASDAQ	KDP	Tue, Dec 16, 2014	11.23	11.50	11.17	11.25
1665	NASDAQ	KDP	Mon, Dec 15, 2014	11.36	11.41	11.23	11.26
1664	NASDAQ	KDP	Fri, Dec 12, 2014	11.37	11.53	11.30	11.30
1663	NASDAQ	KDP	Thu, Dec 11, 2014	11.41	11.54	11.38	11.44
1662	NASDAQ	KDP	Wed, Dec 10, 2014	11.47	11.62	11.45	11.47
1661	NASDAQ	KDP	Tue, Dec 9, 2014	11.47	11.57	11.35	11.47
1660	NASDAQ	KDP	Mon, Dec 8, 2014	11.60	11.66	11.52	11.55
1659	NASDAQ	KDP	Fri, Dec 5, 2014	11.59	11.63	11.52	11.58
1658	NASDAQ	KDP	Thu, Dec 4, 2014	11.67	11.72	11.59	11.61
1657	NASDAQ	KDP	Wed, Dec 3, 2014	11.83	11.86	11.64	11.66
1656	NASDAQ	KDP	Tue, Dec 2, 2014	11.74	11.91	11.71	11.85
1655	NASDAQ	KDP	Mon, Dec 1, 2014	11.73	11.86	11.67	11.76
1654	NASDAQ	KDP	Fri, Nov 28, 2014	11.78	11.96	11.78	11.91
1653	NASDAQ	KDP	Wed, Nov 26, 2014	11.76	11.82	11.70	11.74
1652	NASDAQ	KDP	Tue, Nov 25, 2014	11.70	11.87	11.68	11.80
1651	NASDAQ	KDP	Mon, Nov 24, 2014	11.63	11.72	11.60	11.70
1650	NASDAQ	KDP	Fri, Nov 21, 2014	11.68	11.69	11.53	11.59
1649	NASDAQ	KDP	Thu, Nov 20, 2014	11.41	11.61	11.41	11.55
1648	NASDAQ	KDP	Wed, Nov 19, 2014	11.46	11.46	11.38	11.46
1647	NASDAQ	KDP	Tue, Nov 18, 2014	11.46	11.50	11.38	11.42
1646	NASDAQ	KDP	Mon, Nov 17, 2014	11.27	11.39	11.24	11.39
1645	NASDAQ	KDP	Fri, Nov 14, 2014	11.39	11.39	11.24	11.29
1644	NASDAQ	KDP	Thu, Nov 13, 2014	11.40	11.51	11.36	11.43
1643	NASDAQ	KDP	Wed, Nov 12, 2014	11.16	11.39	11.12	11.38
1642	NASDAQ	KDP	Tue, Nov 11, 2014	11.35	11.36	11.21	11.23
1641	NASDAQ	KDP	Mon, Nov 10, 2014	11.26	11.36	11.21	11.35
1640	NASDAQ	KDP	Fri, Nov 7, 2014	11.26	11.33	11.19	11.26
1639	NASDAQ	KDP	Thu, Nov 6, 2014	11.15	11.28	11.13	11.26
1638	NASDAQ	KDP	Wed, Nov 5, 2014	11.43	11.43	11.08	11.11
1637	NASDAQ	KDP	Tue, Nov 4, 2014	11.21	11.36	11.21	11.33
1636	NASDAQ	KDP	Mon, Nov 3, 2014	11.12	11.22	11.12	11.19
1635	NASDAQ	KDP	Fri, Oct 31, 2014	11.22	11.25	11.10	11.15
1634	NASDAQ	KDP	Thu, Oct 30, 2014	10.93	11.15	10.87	11.10
1633	NASDAQ	KDP	Wed, Oct 29, 2014	10.94	10.97	10.83	10.90
1632	NASDAQ	KDP	Tue, Oct 28, 2014	11.01	11.06	10.86	10.93
1631	NASDAQ	KDP	Mon, Oct 27, 2014	10.68	10.94	10.67	10.94
1630	NASDAQ	KDP	Fri, Oct 24, 2014	10.79	10.87	10.70	10.76
1629	NASDAQ	KDP	Thu, Oct 23, 2014	10.81	11.17	10.75	10.78
1628	NASDAQ	KDP	Wed, Oct 22, 2014	10.52	10.57	10.38	10.53
1627	NASDAQ	KDP	Tue, Oct 21, 2014	10.43	10.57	10.38	10.52
1626	NASDAQ	KDP	Mon, Oct 20, 2014	10.16	10.46	10.14	10.45
1625	NASDAQ	KDP	Fri, Oct 17, 2014	10.02	10.19	9.94	10.16
1624	NASDAQ	KDP	Thu, Oct 16, 2014	9.87	10.00	9.77	9.96
1623	NASDAQ	KDP	Wed, Oct 15, 2014	10.24	10.29	9.86	10.00
1622	NASDAQ	KDP	Tue, Oct 14, 2014	10.31	10.40	10.30	10.32
1621	NASDAQ	KDP	Mon, Oct 13, 2014	10.35	10.40	10.25	10.27
1620	NASDAQ	KDP	Fri, Oct 10, 2014	10.39	10.50	10.37	10.37
1619	NASDAQ	KDP	Thu, Oct 9, 2014	10.52	10.59	10.32	10.35
1618	NASDAQ	KDP	Wed, Oct 8, 2014	10.36	10.50	10.33	10.50
1617	NASDAQ	KDP	Tue, Oct 7, 2014	10.38	10.46	10.33	10.33
1616	NASDAQ	KDP	Mon, Oct 6, 2014	10.46	10.46	10.32	10.42
1615	NASDAQ	KDP	Fri, Oct 3, 2014	10.33	10.45	10.24	10.42
1614	NASDAQ	KDP	Thu, Oct 2, 2014	10.22	10.29	10.20	10.24
1613	NASDAQ	KDP	Wed, Oct 1, 2014	10.34	10.38	10.23	10.24
1612	NASDAQ	KDP	Tue, Sep 30, 2014	10.34	10.39	10.28	10.35
1611	NASDAQ	KDP	Mon, Sep 29, 2014	10.26	10.32	10.23	10.32
1610	NASDAQ	KDP	Fri, Sep 26, 2014	10.29	10.33	10.21	10.31
1609	NASDAQ	KDP	Thu, Sep 25, 2014	10.40	10.40	10.26	10.30
1608	NASDAQ	KDP	Wed, Sep 24, 2014	10.30	10.46	10.30	10.46
1607	NASDAQ	KDP	Tue, Sep 23, 2014	10.48	10.49	10.27	10.27
1606	NASDAQ	KDP	Mon, Sep 22, 2014	10.32	10.53	10.32	10.52
1605	NASDAQ	KDP	Fri, Sep 19, 2014	10.23	10.39	10.18	10.33
1604	NASDAQ	KDP	Thu, Sep 18, 2014	10.16	10.23	10.14	10.20
1603	NASDAQ	KDP	Wed, Sep 17, 2014	10.24	10.26	10.15	10.16
1602	NASDAQ	KDP	Tue, Sep 16, 2014	10.07	10.25	10.05	10.23
1601	NASDAQ	KDP	Mon, Sep 15, 2014	9.99	10.09	9.94	10.07
1600	NASDAQ	KDP	Fri, Sep 12, 2014	10.09	10.10	9.95	9.96
1599	NASDAQ	KDP	Thu, Sep 11, 2014	10.02	10.12	10.01	10.11
1598	NASDAQ	KDP	Wed, Sep 10, 2014	10.04	10.11	10.04	10.10
1597	NASDAQ	KDP	Tue, Sep 9, 2014	10.04	10.06	9.97	10.02
1596	NASDAQ	KDP	Mon, Sep 8, 2014	10.01	10.05	9.98	10.03
1595	NASDAQ	KDP	Fri, Sep 5, 2014	10.07	10.09	9.99	10.02
1594	NASDAQ	KDP	Thu, Sep 4, 2014	10.21	10.26	10.07	10.08
1593	NASDAQ	KDP	Wed, Sep 3, 2014	10.16	10.22	10.16	10.22
1592	NASDAQ	KDP	Tue, Sep 2, 2014	10.11	10.21	10.09	10.15
1591	NASDAQ	KDP	Fri, Aug 29, 2014	10.08	10.14	10.05	10.13
1590	NASDAQ	KDP	Thu, Aug 28, 2014	9.93	10.08	9.92	10.06
1589	NASDAQ	KDP	Wed, Aug 27, 2014	9.83	9.95	9.81	9.95
1588	NASDAQ	KDP	Tue, Aug 26, 2014	9.83	9.92	9.78	9.80
1587	NASDAQ	KDP	Mon, Aug 25, 2014	9.79	9.84	9.76	9.81
1586	NASDAQ	KDP	Fri, Aug 22, 2014	9.87	9.88	9.73	9.74
1585	NASDAQ	KDP	Thu, Aug 21, 2014	9.83	9.93	9.81	9.84
1584	NASDAQ	KDP	Wed, Aug 20, 2014	9.85	9.85	9.79	9.81
1583	NASDAQ	KDP	Tue, Aug 19, 2014	9.80	9.85	9.78	9.84
1582	NASDAQ	KDP	Mon, Aug 18, 2014	9.80	9.84	9.74	9.79
1581	NASDAQ	KDP	Fri, Aug 15, 2014	9.80	9.84	9.71	9.72
1580	NASDAQ	KDP	Thu, Aug 14, 2014	9.75	9.79	9.71	9.74
1579	NASDAQ	KDP	Wed, Aug 13, 2014	9.77	9.80	9.71	9.73
1578	NASDAQ	KDP	Tue, Aug 12, 2014	9.76	9.78	9.72	9.72
1577	NASDAQ	KDP	Mon, Aug 11, 2014	9.77	9.81	9.74	9.76
1576	NASDAQ	KDP	Fri, Aug 8, 2014	9.67	9.74	9.60	9.72
1575	NASDAQ	KDP	Thu, Aug 7, 2014	9.73	9.77	9.63	9.65
1574	NASDAQ	KDP	Wed, Aug 6, 2014	9.50	9.69	9.50	9.69
1573	NASDAQ	KDP	Tue, Aug 5, 2014	9.53	9.56	9.48	9.50
1572	NASDAQ	KDP	Mon, Aug 4, 2014	9.48	9.52	9.43	9.51
1571	NASDAQ	KDP	Fri, Aug 1, 2014	9.46	9.61	9.44	9.45
1570	NASDAQ	KDP	Thu, Jul 31, 2014	9.57	9.57	9.44	9.46
1569	NASDAQ	KDP	Wed, Jul 30, 2014	9.83	9.84	9.58	9.61
1568	NASDAQ	KDP	Tue, Jul 29, 2014	9.93	9.96	9.77	9.77
1567	NASDAQ	KDP	Mon, Jul 28, 2014	9.93	9.97	9.87	9.94
1566	NASDAQ	KDP	Fri, Jul 25, 2014	9.82	9.93	9.79	9.91
1565	NASDAQ	KDP	Thu, Jul 24, 2014	9.55	9.91	9.55	9.82
1564	NASDAQ	KDP	Wed, Jul 23, 2014	9.49	9.50	9.39	9.41
1563	NASDAQ	KDP	Tue, Jul 22, 2014	9.47	9.50	9.43	9.45
1562	NASDAQ	KDP	Mon, Jul 21, 2014	9.53	9.54	9.42	9.48
1561	NASDAQ	KDP	Fri, Jul 18, 2014	9.52	9.57	9.49	9.57
1560	NASDAQ	KDP	Thu, Jul 17, 2014	9.51	9.59	9.48	9.48
1559	NASDAQ	KDP	Wed, Jul 16, 2014	9.57	9.59	9.51	9.55
1558	NASDAQ	KDP	Tue, Jul 15, 2014	9.55	9.58	9.52	9.56
1557	NASDAQ	KDP	Mon, Jul 14, 2014	9.55	9.60	9.53	9.54
1556	NASDAQ	KDP	Fri, Jul 11, 2014	9.50	9.52	9.46	9.50
1555	NASDAQ	KDP	Thu, Jul 10, 2014	9.36	9.51	9.35	9.49
1554	NASDAQ	KDP	Wed, Jul 9, 2014	9.44	9.48	9.42	9.43
1553	NASDAQ	KDP	Tue, Jul 8, 2014	9.47	9.48	9.39	9.40
1552	NASDAQ	KDP	Mon, Jul 7, 2014	9.50	9.54	9.47	9.47
1551	NASDAQ	KDP	Thu, Jul 3, 2014	9.50	9.54	9.48	9.51
1550	NASDAQ	KDP	Wed, Jul 2, 2014	9.49	9.54	9.47	9.50
1549	NASDAQ	KDP	Tue, Jul 1, 2014	9.46	9.57	9.44	9.50
1548	NASDAQ	KDP	Mon, Jun 30, 2014	9.41	9.48	9.36	9.43
1547	NASDAQ	KDP	Fri, Jun 27, 2014	9.41	9.45	9.32	9.38
1546	NASDAQ	KDP	Thu, Jun 26, 2014	9.41	9.49	9.39	9.43
1545	NASDAQ	KDP	Wed, Jun 25, 2014	9.40	9.46	9.39	9.42
1544	NASDAQ	KDP	Tue, Jun 24, 2014	9.42	9.46	9.41	9.43
1543	NASDAQ	KDP	Mon, Jun 23, 2014	9.64	9.65	9.50	9.55
1542	NASDAQ	KDP	Fri, Jun 20, 2014	9.65	9.74	9.64	9.67
1541	NASDAQ	KDP	Thu, Jun 19, 2014	9.60	9.70	9.58	9.69
1540	NASDAQ	KDP	Wed, Jun 18, 2014	9.39	9.70	9.38	9.70
1539	NASDAQ	KDP	Tue, Jun 17, 2014	9.45	9.50	9.34	9.39
1538	NASDAQ	KDP	Mon, Jun 16, 2014	9.30	9.48	9.28	9.45
1537	NASDAQ	KDP	Fri, Jun 13, 2014	9.31	9.33	9.28	9.30
1536	NASDAQ	KDP	Thu, Jun 12, 2014	9.33	9.35	9.25	9.31
1535	NASDAQ	KDP	Wed, Jun 11, 2014	9.36	9.45	9.36	9.37
1534	NASDAQ	KDP	Tue, Jun 10, 2014	9.36	9.43	9.33	9.41
1533	NASDAQ	KDP	Mon, Jun 9, 2014	9.40	9.44	9.39	9.43
1532	NASDAQ	KDP	Fri, Jun 6, 2014	9.41	9.44	9.37	9.42
1531	NASDAQ	KDP	Thu, Jun 5, 2014	9.32	9.43	9.28	9.42
1530	NASDAQ	KDP	Wed, Jun 4, 2014	9.17	9.35	9.16	9.35
1529	NASDAQ	KDP	Tue, Jun 3, 2014	9.25	9.26	9.15	9.15
1528	NASDAQ	KDP	Mon, Jun 2, 2014	9.30	9.31	9.22	9.27
1527	NASDAQ	KDP	Fri, May 30, 2014	9.28	9.36	9.26	9.29
1526	NASDAQ	KDP	Thu, May 29, 2014	9.21	9.32	9.20	9.31
1525	NASDAQ	KDP	Wed, May 28, 2014	9.16	9.22	9.12	9.15
1524	NASDAQ	KDP	Tue, May 27, 2014	9.17	9.19	9.13	9.14
1523	NASDAQ	KDP	Fri, May 23, 2014	9.21	9.23	9.16	9.18
1522	NASDAQ	KDP	Thu, May 22, 2014	9.21	9.22	9.16	9.21
1521	NASDAQ	KDP	Wed, May 21, 2014	9.19	9.24	9.16	9.22
1520	NASDAQ	KDP	Tue, May 20, 2014	9.21	9.28	9.15	9.19
1519	NASDAQ	KDP	Mon, May 19, 2014	9.19	9.22	9.14	9.21
1518	NASDAQ	KDP	Fri, May 16, 2014	9.14	9.22	9.13	9.21
1517	NASDAQ	KDP	Thu, May 15, 2014	9.17	9.20	9.12	9.15
1516	NASDAQ	KDP	Wed, May 14, 2014	9.21	9.24	9.17	9.22
1515	NASDAQ	KDP	Tue, May 13, 2014	9.20	9.24	9.17	9.21
1514	NASDAQ	KDP	Mon, May 12, 2014	9.18	9.23	9.15	9.20
1513	NASDAQ	KDP	Fri, May 9, 2014	9.11	9.16	9.07	9.16
1512	NASDAQ	KDP	Thu, May 8, 2014	9.11	9.17	9.08	9.11
1511	NASDAQ	KDP	Wed, May 7, 2014	9.08	9.13	9.02	9.13
1510	NASDAQ	KDP	Tue, May 6, 2014	8.97	9.06	8.95	9.04
1509	NASDAQ	KDP	Mon, May 5, 2014	8.97	9.05	8.96	8.99
1508	NASDAQ	KDP	Fri, May 2, 2014	8.93	9.03	8.92	9.01
1507	NASDAQ	KDP	Thu, May 1, 2014	8.94	8.97	8.87	8.95
1506	NASDAQ	KDP	Wed, Apr 30, 2014	8.86	8.93	8.83	8.92
1505	NASDAQ	KDP	Tue, Apr 29, 2014	8.92	8.94	8.82	8.87
1504	NASDAQ	KDP	Mon, Apr 28, 2014	8.69	8.95	8.67	8.92
1503	NASDAQ	KDP	Fri, Apr 25, 2014	8.63	8.65	8.56	8.63
1502	NASDAQ	KDP	Thu, Apr 24, 2014	8.77	8.82	8.65	8.67
1501	NASDAQ	KDP	Wed, Apr 23, 2014	8.82	8.91	8.67	8.77
1500	NASDAQ	KDP	Tue, Apr 22, 2014	8.44	8.48	8.41	8.44
1499	NASDAQ	KDP	Mon, Apr 21, 2014	8.44	8.51	8.44	8.46
1498	NASDAQ	KDP	Thu, Apr 17, 2014	8.45	8.50	8.41	8.46
1497	NASDAQ	KDP	Wed, Apr 16, 2014	8.41	8.44	8.34	8.44
1496	NASDAQ	KDP	Tue, Apr 15, 2014	8.25	8.33	8.24	8.32
1495	NASDAQ	KDP	Mon, Apr 14, 2014	8.27	8.31	8.21	8.24
1494	NASDAQ	KDP	Fri, Apr 11, 2014	8.39	8.42	8.24	8.24
1493	NASDAQ	KDP	Thu, Apr 10, 2014	8.49	8.53	8.37	8.38
1492	NASDAQ	KDP	Wed, Apr 9, 2014	8.31	8.47	8.29	8.47
1491	NASDAQ	KDP	Tue, Apr 8, 2014	8.56	8.56	8.29	8.31
1490	NASDAQ	KDP	Mon, Apr 7, 2014	8.65	8.70	8.64	8.64
1489	NASDAQ	KDP	Fri, Apr 4, 2014	8.69	8.79	8.63	8.65
1488	NASDAQ	KDP	Thu, Apr 3, 2014	8.67	8.74	8.61	8.66
1487	NASDAQ	KDP	Wed, Apr 2, 2014	8.66	8.70	8.65	8.65
1486	NASDAQ	KDP	Tue, Apr 1, 2014	8.76	8.78	8.63	8.66
1485	NASDAQ	KDP	Mon, Mar 31, 2014	8.73	8.79	8.70	8.77
1484	NASDAQ	KDP	Fri, Mar 28, 2014	8.66	8.72	8.64	8.69
1483	NASDAQ	KDP	Thu, Mar 27, 2014	8.64	8.71	8.60	8.65
1482	NASDAQ	KDP	Wed, Mar 26, 2014	8.53	8.65	8.53	8.60
1481	NASDAQ	KDP	Tue, Mar 25, 2014	8.47	8.50	8.44	8.49
1480	NASDAQ	KDP	Mon, Mar 24, 2014	8.51	8.54	8.43	8.44
1479	NASDAQ	KDP	Fri, Mar 21, 2014	8.52	8.54	8.46	8.50
1478	NASDAQ	KDP	Thu, Mar 20, 2014	8.40	8.46	8.36	8.46
1477	NASDAQ	KDP	Wed, Mar 19, 2014	8.49	8.52	8.39	8.42
1476	NASDAQ	KDP	Tue, Mar 18, 2014	8.48	8.52	8.45	8.50
1475	NASDAQ	KDP	Mon, Mar 17, 2014	8.46	8.50	8.44	8.49
1474	NASDAQ	KDP	Fri, Mar 14, 2014	8.34	8.49	8.34	8.43
1473	NASDAQ	KDP	Thu, Mar 13, 2014	8.47	8.48	8.35	8.35
1472	NASDAQ	KDP	Wed, Mar 12, 2014	8.49	8.55	8.48	8.53
1471	NASDAQ	KDP	Tue, Mar 11, 2014	8.46	8.54	8.44	8.53
1470	NASDAQ	KDP	Mon, Mar 10, 2014	8.43	8.47	8.42	8.45
1469	NASDAQ	KDP	Fri, Mar 7, 2014	8.42	8.42	8.37	8.42
1468	NASDAQ	KDP	Thu, Mar 6, 2014	8.40	8.42	8.36	8.37
1467	NASDAQ	KDP	Wed, Mar 5, 2014	8.36	8.41	8.34	8.39
1466	NASDAQ	KDP	Tue, Mar 4, 2014	8.38	8.38	8.31	8.36
1465	NASDAQ	KDP	Mon, Mar 3, 2014	8.35	8.35	8.23	8.32
1464	NASDAQ	KDP	Fri, Feb 28, 2014	8.34	8.45	8.33	8.39
1463	NASDAQ	KDP	Thu, Feb 27, 2014	8.30	8.34	8.25	8.32
1462	NASDAQ	KDP	Wed, Feb 26, 2014	8.48	8.48	8.28	8.31
1461	NASDAQ	KDP	Tue, Feb 25, 2014	8.38	8.45	8.36	8.45
1460	NASDAQ	KDP	Mon, Feb 24, 2014	8.35	8.40	8.33	8.33
1459	NASDAQ	KDP	Fri, Feb 21, 2014	8.30	8.36	8.26	8.33
1458	NASDAQ	KDP	Thu, Feb 20, 2014	8.24	8.32	8.20	8.29
1457	NASDAQ	KDP	Wed, Feb 19, 2014	8.16	8.23	8.11	8.20
1456	NASDAQ	KDP	Tue, Feb 18, 2014	8.10	8.15	8.04	8.15
1455	NASDAQ	KDP	Fri, Feb 14, 2014	8.06	8.14	8.05	8.10
1454	NASDAQ	KDP	Thu, Feb 13, 2014	8.04	8.09	8.03	8.06
1453	NASDAQ	KDP	Wed, Feb 12, 2014	7.96	8.22	7.94	8.05
1452	NASDAQ	KDP	Tue, Feb 11, 2014	7.82	7.89	7.81	7.87
1451	NASDAQ	KDP	Mon, Feb 10, 2014	7.89	7.89	7.81	7.84
1450	NASDAQ	KDP	Fri, Feb 7, 2014	7.77	7.89	7.75	7.87
1449	NASDAQ	KDP	Thu, Feb 6, 2014	7.70	7.75	7.65	7.71
1448	NASDAQ	KDP	Wed, Feb 5, 2014	7.59	7.69	7.57	7.66
1447	NASDAQ	KDP	Tue, Feb 4, 2014	7.62	7.66	7.58	7.62
1446	NASDAQ	KDP	Mon, Feb 3, 2014	7.71	7.71	7.55	7.60
1445	NASDAQ	KDP	Fri, Jan 31, 2014	7.71	7.78	7.67	7.71
1444	NASDAQ	KDP	Thu, Jan 30, 2014	7.74	7.80	7.73	7.77
1443	NASDAQ	KDP	Wed, Jan 29, 2014	7.83	7.85	7.70	7.71
1442	NASDAQ	KDP	Tue, Jan 28, 2014	7.89	7.90	7.82	7.89
1441	NASDAQ	KDP	Mon, Jan 27, 2014	7.81	7.94	7.80	7.90
1440	NASDAQ	KDP	Fri, Jan 24, 2014	7.88	7.92	7.80	7.80
1439	NASDAQ	KDP	Thu, Jan 23, 2014	7.92	7.97	7.85	7.90
1438	NASDAQ	KDP	Wed, Jan 22, 2014	8.00	8.03	7.93	7.96
1437	NASDAQ	KDP	Tue, Jan 21, 2014	7.85	8.00	7.85	7.99
1436	NASDAQ	KDP	Fri, Jan 17, 2014	7.81	7.82	7.75	7.81
1435	NASDAQ	KDP	Thu, Jan 16, 2014	7.73	7.82	7.72	7.78
1434	NASDAQ	KDP	Wed, Jan 15, 2014	7.76	7.77	7.68	7.74
1433	NASDAQ	KDP	Tue, Jan 14, 2014	7.67	7.77	7.65	7.73
1432	NASDAQ	KDP	Mon, Jan 13, 2014	7.77	7.77	7.62	7.64
1431	NASDAQ	KDP	Fri, Jan 10, 2014	7.73	7.80	7.73	7.80
1430	NASDAQ	KDP	Thu, Jan 9, 2014	7.69	7.74	7.67	7.72
1429	NASDAQ	KDP	Wed, Jan 8, 2014	7.73	7.75	7.61	7.68
1428	NASDAQ	KDP	Tue, Jan 7, 2014	7.70	7.79	7.68	7.74
1427	NASDAQ	KDP	Mon, Jan 6, 2014	7.69	7.72	7.64	7.68
1426	NASDAQ	KDP	Fri, Jan 3, 2014	7.71	7.74	7.62	7.66
1425	NASDAQ	KDP	Thu, Jan 2, 2014	7.87	7.88	7.64	7.68
1424	NASDAQ	KDP	Tue, Dec 31, 2013	7.87	7.89	7.81	7.84
1423	NASDAQ	KDP	Mon, Dec 30, 2013	7.86	7.91	7.86	7.86
1422	NASDAQ	KDP	Fri, Dec 27, 2013	7.85	7.87	7.82	7.86
1421	NASDAQ	KDP	Thu, Dec 26, 2013	7.81	7.83	7.78	7.82
1420	NASDAQ	KDP	Tue, Dec 24, 2013	7.76	7.82	7.76	7.81
1419	NASDAQ	KDP	Mon, Dec 23, 2013	7.82	7.83	7.73	7.76
1418	NASDAQ	KDP	Fri, Dec 20, 2013	7.71	7.80	7.71	7.80
1417	NASDAQ	KDP	Thu, Dec 19, 2013	7.76	7.77	7.66	7.70
1416	NASDAQ	KDP	Wed, Dec 18, 2013	7.63	7.76	7.59	7.76
1415	NASDAQ	KDP	Tue, Dec 17, 2013	7.67	7.68	7.58	7.62
1414	NASDAQ	KDP	Mon, Dec 16, 2013	7.67	7.72	7.67	7.69
1413	NASDAQ	KDP	Fri, Dec 13, 2013	7.68	7.72	7.66	7.66
1412	NASDAQ	KDP	Thu, Dec 12, 2013	7.72	7.73	7.59	7.62
1411	NASDAQ	KDP	Wed, Dec 11, 2013	7.82	7.86	7.78	7.78
1410	NASDAQ	KDP	Tue, Dec 10, 2013	7.82	7.84	7.76	7.79
1409	NASDAQ	KDP	Mon, Dec 9, 2013	7.89	7.89	7.82	7.85
1408	NASDAQ	KDP	Fri, Dec 6, 2013	7.81	7.89	7.81	7.89
1407	NASDAQ	KDP	Thu, Dec 5, 2013	7.81	7.82	7.75	7.76
1406	NASDAQ	KDP	Wed, Dec 4, 2013	7.72	7.84	7.69	7.83
1405	NASDAQ	KDP	Tue, Dec 3, 2013	7.68	7.75	7.64	7.75
1404	NASDAQ	KDP	Mon, Dec 2, 2013	7.80	7.80	7.62	7.69
1403	NASDAQ	KDP	Fri, Nov 29, 2013	7.80	7.86	7.76	7.77
1402	NASDAQ	KDP	Wed, Nov 27, 2013	7.77	7.82	7.74	7.80
1401	NASDAQ	KDP	Tue, Nov 26, 2013	7.81	7.82	7.73	7.76
1400	NASDAQ	KDP	Mon, Nov 25, 2013	7.91	7.91	7.80	7.81
1399	NASDAQ	KDP	Fri, Nov 22, 2013	7.91	7.93	7.87	7.88
1398	NASDAQ	KDP	Thu, Nov 21, 2013	7.82	7.92	7.82	7.92
1397	NASDAQ	KDP	Wed, Nov 20, 2013	7.82	7.89	7.79	7.79
1396	NASDAQ	KDP	Tue, Nov 19, 2013	7.81	7.85	7.79	7.80
1395	NASDAQ	KDP	Mon, Nov 18, 2013	7.83	7.87	7.76	7.83
1394	NASDAQ	KDP	Fri, Nov 15, 2013	7.85	7.87	7.76	7.82
1393	NASDAQ	KDP	Thu, Nov 14, 2013	7.77	7.88	7.75	7.85
1392	NASDAQ	KDP	Wed, Nov 13, 2013	7.69	7.76	7.64	7.75
1391	NASDAQ	KDP	Tue, Nov 12, 2013	7.69	7.73	7.64	7.72
1390	NASDAQ	KDP	Mon, Nov 11, 2013	7.70	7.73	7.68	7.71
1389	NASDAQ	KDP	Fri, Nov 8, 2013	7.63	7.72	7.57	7.71
1388	NASDAQ	KDP	Thu, Nov 7, 2013	7.71	7.72	7.62	7.62
1387	NASDAQ	KDP	Wed, Nov 6, 2013	7.61	7.72	7.60	7.69
1386	NASDAQ	KDP	Tue, Nov 5, 2013	7.58	7.64	7.56	7.61
1385	NASDAQ	KDP	Mon, Nov 4, 2013	7.62	7.65	7.56	7.60
1384	NASDAQ	KDP	Fri, Nov 1, 2013	7.64	7.66	7.59	7.64
1383	NASDAQ	KDP	Thu, Oct 31, 2013	7.64	7.65	7.61	7.62
1382	NASDAQ	KDP	Wed, Oct 30, 2013	7.68	7.68	7.62	7.64
1381	NASDAQ	KDP	Tue, Oct 29, 2013	7.68	7.71	7.64	7.68
1380	NASDAQ	KDP	Mon, Oct 28, 2013	7.52	7.70	7.52	7.65
1379	NASDAQ	KDP	Fri, Oct 25, 2013	7.48	7.59	7.48	7.51
1378	NASDAQ	KDP	Thu, Oct 24, 2013	7.53	7.57	7.47	7.49
1377	NASDAQ	KDP	Wed, Oct 23, 2013	7.32	7.54	7.28	7.49
1376	NASDAQ	KDP	Tue, Oct 22, 2013	7.25	7.36	7.25	7.30
1375	NASDAQ	KDP	Mon, Oct 21, 2013	7.24	7.25	7.17	7.24
1374	NASDAQ	KDP	Fri, Oct 18, 2013	7.25	7.25	7.23	7.25
1373	NASDAQ	KDP	Thu, Oct 17, 2013	7.23	7.27	7.20	7.25
1372	NASDAQ	KDP	Wed, Oct 16, 2013	7.10	7.25	7.10	7.25
1371	NASDAQ	KDP	Tue, Oct 15, 2013	7.11	7.12	7.04	7.05
1370	NASDAQ	KDP	Mon, Oct 14, 2013	7.05	7.11	7.01	7.11
1369	NASDAQ	KDP	Fri, Oct 11, 2013	7.03	7.08	7.00	7.07
1368	NASDAQ	KDP	Thu, Oct 10, 2013	7.08	7.10	7.06	7.09
1367	NASDAQ	KDP	Wed, Oct 9, 2013	7.00	7.05	6.98	7.02
1366	NASDAQ	KDP	Tue, Oct 8, 2013	6.97	7.03	6.95	7.00
1365	NASDAQ	KDP	Mon, Oct 7, 2013	6.97	7.02	6.97	6.98
1364	NASDAQ	KDP	Fri, Oct 4, 2013	6.98	7.01	6.97	7.00
1363	NASDAQ	KDP	Thu, Oct 3, 2013	7.08	7.10	6.98	6.99
1362	NASDAQ	KDP	Wed, Oct 2, 2013	7.14	7.14	7.04	7.08
1361	NASDAQ	KDP	Tue, Oct 1, 2013	7.21	7.23	7.13	7.16
1360	NASDAQ	KDP	Mon, Sep 30, 2013	7.20	7.23	7.16	7.22
1359	NASDAQ	KDP	Fri, Sep 27, 2013	7.24	7.25	7.18	7.24
1358	NASDAQ	KDP	Thu, Sep 26, 2013	7.25	7.28	7.22	7.26
1357	NASDAQ	KDP	Wed, Sep 25, 2013	7.29	7.32	7.21	7.24
1356	NASDAQ	KDP	Tue, Sep 24, 2013	7.30	7.37	7.28	7.29
1355	NASDAQ	KDP	Mon, Sep 23, 2013	7.31	7.33	7.26	7.29
1354	NASDAQ	KDP	Fri, Sep 20, 2013	7.39	7.40	7.34	7.34
1353	NASDAQ	KDP	Thu, Sep 19, 2013	7.33	7.40	7.27	7.37
1352	NASDAQ	KDP	Wed, Sep 18, 2013	7.35	7.42	7.30	7.42
1351	NASDAQ	KDP	Tue, Sep 17, 2013	7.27	7.34	7.27	7.33
1350	NASDAQ	KDP	Mon, Sep 16, 2013	7.28	7.33	7.26	7.27
1349	NASDAQ	KDP	Fri, Sep 13, 2013	7.20	7.25	7.17	7.23
1348	NASDAQ	KDP	Thu, Sep 12, 2013	7.09	7.17	7.07	7.17
1347	NASDAQ	KDP	Wed, Sep 11, 2013	7.17	7.18	7.11	7.13
1346	NASDAQ	KDP	Tue, Sep 10, 2013	7.20	7.23	7.16	7.17
1345	NASDAQ	KDP	Mon, Sep 9, 2013	7.18	7.19	7.12	7.18
1344	NASDAQ	KDP	Fri, Sep 6, 2013	7.20	7.23	7.11	7.16
1343	NASDAQ	KDP	Thu, Sep 5, 2013	7.28	7.29	7.16	7.18
1342	NASDAQ	KDP	Wed, Sep 4, 2013	7.18	7.29	7.13	7.29
1341	NASDAQ	KDP	Tue, Sep 3, 2013	7.25	7.27	7.17	7.18
1340	NASDAQ	KDP	Fri, Aug 30, 2013	7.18	7.21	7.17	7.21
1339	NASDAQ	KDP	Thu, Aug 29, 2013	7.20	7.21	7.16	7.18
1338	NASDAQ	KDP	Wed, Aug 28, 2013	7.28	7.33	7.19	7.23
1337	NASDAQ	KDP	Tue, Aug 27, 2013	7.25	7.34	7.23	7.30
1336	NASDAQ	KDP	Mon, Aug 26, 2013	7.36	7.36	7.27	7.30
1335	NASDAQ	KDP	Fri, Aug 23, 2013	7.30	7.36	7.29	7.35
1334	NASDAQ	KDP	Thu, Aug 22, 2013	7.28	7.31	7.23	7.28
1333	NASDAQ	KDP	Wed, Aug 21, 2013	7.32	7.33	7.26	7.27
1332	NASDAQ	KDP	Tue, Aug 20, 2013	7.29	7.36	7.27	7.34
1331	NASDAQ	KDP	Mon, Aug 19, 2013	7.20	7.29	7.17	7.28
1330	NASDAQ	KDP	Fri, Aug 16, 2013	7.27	7.28	7.20	7.22
1329	NASDAQ	KDP	Thu, Aug 15, 2013	7.37	7.40	7.27	7.29
1328	NASDAQ	KDP	Wed, Aug 14, 2013	7.48	7.52	7.38	7.38
1327	NASDAQ	KDP	Tue, Aug 13, 2013	7.52	7.54	7.46	7.48
1326	NASDAQ	KDP	Mon, Aug 12, 2013	7.51	7.53	7.48	7.51
1325	NASDAQ	KDP	Fri, Aug 9, 2013	7.56	7.58	7.51	7.54
1324	NASDAQ	KDP	Thu, Aug 8, 2013	7.61	7.62	7.56	7.57
1323	NASDAQ	KDP	Wed, Aug 7, 2013	7.58	7.62	7.55	7.60
1322	NASDAQ	KDP	Tue, Aug 6, 2013	7.61	7.64	7.57	7.59
1321	NASDAQ	KDP	Mon, Aug 5, 2013	7.63	7.67	7.58	7.64
1320	NASDAQ	KDP	Fri, Aug 2, 2013	7.61	7.67	7.57	7.63
1319	NASDAQ	KDP	Thu, Aug 1, 2013	7.58	7.64	7.57	7.61
1318	NASDAQ	KDP	Wed, Jul 31, 2013	7.51	7.57	7.46	7.53
1317	NASDAQ	KDP	Tue, Jul 30, 2013	7.55	7.59	7.47	7.48
1316	NASDAQ	KDP	Mon, Jul 29, 2013	7.50	7.57	7.48	7.54
1315	NASDAQ	KDP	Fri, Jul 26, 2013	7.41	7.51	7.37	7.51
1314	NASDAQ	KDP	Thu, Jul 25, 2013	7.46	7.47	7.38	7.42
1313	NASDAQ	KDP	Wed, Jul 24, 2013	7.67	7.67	7.41	7.46
1312	NASDAQ	KDP	Tue, Jul 23, 2013	7.72	7.72	7.65	7.68
1311	NASDAQ	KDP	Mon, Jul 22, 2013	7.73	7.76	7.66	7.70
1310	NASDAQ	KDP	Fri, Jul 19, 2013	7.72	7.78	7.69	7.77
1309	NASDAQ	KDP	Thu, Jul 18, 2013	7.69	7.73	7.67	7.71
1308	NASDAQ	KDP	Wed, Jul 17, 2013	7.66	7.68	7.64	7.68
1307	NASDAQ	KDP	Tue, Jul 16, 2013	7.57	7.64	7.56	7.62
1306	NASDAQ	KDP	Mon, Jul 15, 2013	7.63	7.68	7.62	7.65
1305	NASDAQ	KDP	Fri, Jul 12, 2013	7.67	7.69	7.60	7.64
1304	NASDAQ	KDP	Thu, Jul 11, 2013	7.64	7.68	7.63	7.66
1303	NASDAQ	KDP	Wed, Jul 10, 2013	7.50	7.57	7.47	7.56
1302	NASDAQ	KDP	Tue, Jul 9, 2013	7.52	7.56	7.47	7.50
1301	NASDAQ	KDP	Mon, Jul 8, 2013	7.49	7.52	7.43	7.47
1300	NASDAQ	KDP	Fri, Jul 5, 2013	7.53	7.54	7.39	7.47
1299	NASDAQ	KDP	Wed, Jul 3, 2013	7.46	7.50	7.40	7.50
1298	NASDAQ	KDP	Tue, Jul 2, 2013	7.47	7.52	7.45	7.50
1297	NASDAQ	KDP	Mon, Jul 1, 2013	7.44	7.50	7.40	7.47
1296	NASDAQ	KDP	Fri, Jun 28, 2013	7.41	7.44	7.40	7.40
1295	NASDAQ	KDP	Thu, Jun 27, 2013	7.39	7.47	7.36	7.41
1294	NASDAQ	KDP	Wed, Jun 26, 2013	7.30	7.39	7.28	7.35
1293	NASDAQ	KDP	Tue, Jun 25, 2013	7.32	7.32	7.20	7.24
1292	NASDAQ	KDP	Mon, Jun 24, 2013	7.27	7.34	7.23	7.28
1291	NASDAQ	KDP	Fri, Jun 21, 2013	7.34	7.36	7.26	7.33
1290	NASDAQ	KDP	Thu, Jun 20, 2013	7.46	7.51	7.30	7.31
1289	NASDAQ	KDP	Wed, Jun 19, 2013	7.61	7.67	7.50	7.50
1288	NASDAQ	KDP	Tue, Jun 18, 2013	7.58	7.64	7.56	7.64
1287	NASDAQ	KDP	Mon, Jun 17, 2013	7.59	7.62	7.54	7.58
1286	NASDAQ	KDP	Fri, Jun 14, 2013	7.55	7.63	7.52	7.56
1285	NASDAQ	KDP	Thu, Jun 13, 2013	7.53	7.55	7.43	7.54
1284	NASDAQ	KDP	Wed, Jun 12, 2013	7.55	7.59	7.50	7.57
1283	NASDAQ	KDP	Tue, Jun 11, 2013	7.51	7.56	7.46	7.51
1282	NASDAQ	KDP	Mon, Jun 10, 2013	7.49	7.58	7.43	7.58
1281	NASDAQ	KDP	Fri, Jun 7, 2013	7.48	7.52	7.43	7.46
1280	NASDAQ	KDP	Thu, Jun 6, 2013	7.49	7.49	7.34	7.42
1279	NASDAQ	KDP	Wed, Jun 5, 2013	7.53	7.54	7.46	7.49
1278	NASDAQ	KDP	Tue, Jun 4, 2013	7.58	7.63	7.45	7.55
1277	NASDAQ	KDP	Mon, Jun 3, 2013	7.42	7.57	7.31	7.57
1276	NASDAQ	KDP	Fri, May 31, 2013	7.53	7.55	7.40	7.40
1275	NASDAQ	KDP	Thu, May 30, 2013	7.66	7.69	7.55	7.56
1274	NASDAQ	KDP	Wed, May 29, 2013	7.79	7.79	7.63	7.64
1273	NASDAQ	KDP	Tue, May 28, 2013	7.82	7.89	7.78	7.82
1272	NASDAQ	KDP	Fri, May 24, 2013	7.65	7.76	7.63	7.74
1271	NASDAQ	KDP	Thu, May 23, 2013	7.72	7.73	7.65	7.67
1270	NASDAQ	KDP	Wed, May 22, 2013	7.76	7.90	7.71	7.77
1269	NASDAQ	KDP	Tue, May 21, 2013	7.87	7.88	7.75	7.77
1268	NASDAQ	KDP	Mon, May 20, 2013	7.93	7.93	7.84	7.85
1267	NASDAQ	KDP	Fri, May 17, 2013	7.99	8.01	7.86	7.93
1266	NASDAQ	KDP	Thu, May 16, 2013	8.08	8.08	7.93	7.98
1265	NASDAQ	KDP	Wed, May 15, 2013	7.94	8.11	7.91	8.11
1264	NASDAQ	KDP	Tue, May 14, 2013	7.88	7.94	7.86	7.94
1263	NASDAQ	KDP	Mon, May 13, 2013	7.87	7.91	7.84	7.88
1262	NASDAQ	KDP	Fri, May 10, 2013	7.84	7.89	7.82	7.89
1261	NASDAQ	KDP	Thu, May 9, 2013	7.93	7.96	7.81	7.83
1260	NASDAQ	KDP	Wed, May 8, 2013	7.96	7.97	7.90	7.95
1259	NASDAQ	KDP	Tue, May 7, 2013	7.94	7.97	7.90	7.97
1258	NASDAQ	KDP	Mon, May 6, 2013	7.92	7.95	7.88	7.94
1257	NASDAQ	KDP	Fri, May 3, 2013	7.88	7.93	7.83	7.92
1256	NASDAQ	KDP	Thu, May 2, 2013	7.74	7.84	7.74	7.84
1255	NASDAQ	KDP	Wed, May 1, 2013	7.83	7.87	7.71	7.74
1254	NASDAQ	KDP	Tue, Apr 30, 2013	7.73	7.87	7.70	7.86
1253	NASDAQ	KDP	Mon, Apr 29, 2013	7.75	7.78	7.72	7.75
1252	NASDAQ	KDP	Fri, Apr 26, 2013	7.74	7.76	7.70	7.74
1251	NASDAQ	KDP	Thu, Apr 25, 2013	7.77	7.80	7.71	7.75
1250	NASDAQ	KDP	Wed, Apr 24, 2013	7.84	8.10	7.74	7.76
1249	NASDAQ	KDP	Tue, Apr 23, 2013	7.65	7.75	7.63	7.69
1248	NASDAQ	KDP	Mon, Apr 22, 2013	7.73	7.75	7.68	7.71
1247	NASDAQ	KDP	Fri, Apr 19, 2013	7.62	7.77	7.62	7.74
1246	NASDAQ	KDP	Thu, Apr 18, 2013	7.57	7.65	7.57	7.58
1245	NASDAQ	KDP	Wed, Apr 17, 2013	7.63	7.65	7.53	7.56
1244	NASDAQ	KDP	Tue, Apr 16, 2013	7.60	7.67	7.56	7.65
1243	NASDAQ	KDP	Mon, Apr 15, 2013	7.63	7.67	7.52	7.52
1242	NASDAQ	KDP	Fri, Apr 12, 2013	7.59	7.69	7.59	7.67
1241	NASDAQ	KDP	Thu, Apr 11, 2013	7.58	7.69	7.57	7.67
1240	NASDAQ	KDP	Wed, Apr 10, 2013	7.49	7.65	7.47	7.56
1239	NASDAQ	KDP	Tue, Apr 9, 2013	7.53	7.54	7.44	7.46
1238	NASDAQ	KDP	Mon, Apr 8, 2013	7.42	7.52	7.39	7.52
1237	NASDAQ	KDP	Fri, Apr 5, 2013	7.43	7.44	7.36	7.43
1236	NASDAQ	KDP	Thu, Apr 4, 2013	7.47	7.50	7.42	7.49
1235	NASDAQ	KDP	Wed, Apr 3, 2013	7.54	7.54	7.40	7.45
1234	NASDAQ	KDP	Tue, Apr 2, 2013	7.54	7.54	7.49	7.51
1233	NASDAQ	KDP	Mon, Apr 1, 2013	7.55	7.57	7.50	7.51
1232	NASDAQ	KDP	Thu, Mar 28, 2013	7.53	7.57	7.50	7.56
1231	NASDAQ	KDP	Wed, Mar 27, 2013	7.48	7.51	7.44	7.51
1230	NASDAQ	KDP	Tue, Mar 26, 2013	7.49	7.56	7.48	7.52
1229	NASDAQ	KDP	Mon, Mar 25, 2013	7.48	7.50	7.41	7.46
1228	NASDAQ	KDP	Fri, Mar 22, 2013	7.39	7.48	7.38	7.47
1227	NASDAQ	KDP	Thu, Mar 21, 2013	7.36	7.41	7.34	7.34
1226	NASDAQ	KDP	Wed, Mar 20, 2013	7.25	7.39	7.22	7.37
1225	NASDAQ	KDP	Tue, Mar 19, 2013	7.16	7.26	7.15	7.24
1224	NASDAQ	KDP	Mon, Mar 18, 2013	7.07	7.15	7.05	7.14
1223	NASDAQ	KDP	Fri, Mar 15, 2013	7.02	7.11	7.01	7.10
1222	NASDAQ	KDP	Thu, Mar 14, 2013	7.05	7.07	7.01	7.05
1221	NASDAQ	KDP	Wed, Mar 13, 2013	7.07	7.11	7.00	7.04
1220	NASDAQ	KDP	Tue, Mar 12, 2013	7.11	7.15	7.08	7.15
1219	NASDAQ	KDP	Mon, Mar 11, 2013	7.08	7.11	7.02	7.11
1218	NASDAQ	KDP	Fri, Mar 8, 2013	7.07	7.12	7.06	7.08
1217	NASDAQ	KDP	Thu, Mar 7, 2013	7.10	7.15	7.03	7.06
1216	NASDAQ	KDP	Wed, Mar 6, 2013	7.13	7.14	7.07	7.11
1215	NASDAQ	KDP	Tue, Mar 5, 2013	7.07	7.14	7.06	7.13
1214	NASDAQ	KDP	Mon, Mar 4, 2013	7.04	7.06	6.99	7.06
1213	NASDAQ	KDP	Fri, Mar 1, 2013	7.02	7.07	6.97	7.05
1212	NASDAQ	KDP	Thu, Feb 28, 2013	6.97	7.04	6.94	7.02
1211	NASDAQ	KDP	Wed, Feb 27, 2013	6.90	6.97	6.88	6.96
1210	NASDAQ	KDP	Tue, Feb 26, 2013	6.91	6.93	6.86	6.89
1209	NASDAQ	KDP	Mon, Feb 25, 2013	6.92	6.98	6.88	6.88
1208	NASDAQ	KDP	Fri, Feb 22, 2013	6.87	6.92	6.85	6.91
1207	NASDAQ	KDP	Thu, Feb 21, 2013	6.86	6.88	6.81	6.85
1206	NASDAQ	KDP	Wed, Feb 20, 2013	6.93	6.95	6.83	6.84
1205	NASDAQ	KDP	Tue, Feb 19, 2013	6.90	6.94	6.89	6.92
1204	NASDAQ	KDP	Fri, Feb 15, 2013	6.88	6.94	6.85	6.91
1203	NASDAQ	KDP	Thu, Feb 14, 2013	6.88	6.93	6.86	6.89
1202	NASDAQ	KDP	Wed, Feb 13, 2013	6.90	6.97	6.78	6.87
1201	NASDAQ	KDP	Tue, Feb 12, 2013	7.29	7.34	7.27	7.30
1200	NASDAQ	KDP	Mon, Feb 11, 2013	7.36	7.38	7.31	7.31
1199	NASDAQ	KDP	Fri, Feb 8, 2013	7.40	7.42	7.34	7.36
1198	NASDAQ	KDP	Thu, Feb 7, 2013	7.41	7.45	7.38	7.40
1197	NASDAQ	KDP	Wed, Feb 6, 2013	7.37	7.47	7.36	7.41
1196	NASDAQ	KDP	Tue, Feb 5, 2013	7.35	7.43	7.35	7.39
1195	NASDAQ	KDP	Mon, Feb 4, 2013	7.27	7.36	7.26	7.31
1194	NASDAQ	KDP	Fri, Feb 1, 2013	7.30	7.32	7.26	7.28
1193	NASDAQ	KDP	Thu, Jan 31, 2013	7.29	7.31	7.25	7.26
1192	NASDAQ	KDP	Wed, Jan 30, 2013	7.24	7.31	7.23	7.29
1191	NASDAQ	KDP	Tue, Jan 29, 2013	7.18	7.27	7.18	7.25
1190	NASDAQ	KDP	Mon, Jan 28, 2013	7.19	7.22	7.17	7.19
1189	NASDAQ	KDP	Fri, Jan 25, 2013	7.20	7.20	7.14	7.17
1188	NASDAQ	KDP	Thu, Jan 24, 2013	7.15	7.20	7.14	7.17
1187	NASDAQ	KDP	Wed, Jan 23, 2013	7.25	7.27	7.10	7.13
1186	NASDAQ	KDP	Tue, Jan 22, 2013	7.28	7.31	7.23	7.28
1185	NASDAQ	KDP	Fri, Jan 18, 2013	7.23	7.31	7.23	7.29
1184	NASDAQ	KDP	Thu, Jan 17, 2013	7.26	7.28	7.22	7.26
1183	NASDAQ	KDP	Wed, Jan 16, 2013	7.28	7.29	7.23	7.24
1182	NASDAQ	KDP	Tue, Jan 15, 2013	7.26	7.31	7.24	7.29
1181	NASDAQ	KDP	Mon, Jan 14, 2013	7.24	7.29	7.24	7.28
1180	NASDAQ	KDP	Fri, Jan 11, 2013	7.28	7.31	7.21	7.26
1179	NASDAQ	KDP	Thu, Jan 10, 2013	7.39	7.40	7.35	7.37
1178	NASDAQ	KDP	Wed, Jan 9, 2013	7.32	7.38	7.32	7.36
1177	NASDAQ	KDP	Tue, Jan 8, 2013	7.27	7.31	7.25	7.31
1176	NASDAQ	KDP	Mon, Jan 7, 2013	7.32	7.34	7.28	7.28
1175	NASDAQ	KDP	Fri, Jan 4, 2013	7.32	7.40	7.31	7.35
1174	NASDAQ	KDP	Thu, Jan 3, 2013	7.34	7.35	7.29	7.31
1173	NASDAQ	KDP	Wed, Jan 2, 2013	7.21	7.35	7.19	7.34
1172	NASDAQ	KDP	Mon, Dec 31, 2012	7.05	7.11	7.02	7.11
1171	NASDAQ	KDP	Fri, Dec 28, 2012	7.09	7.12	7.06	7.06
1170	NASDAQ	KDP	Thu, Dec 27, 2012	7.13	7.17	7.07	7.12
1169	NASDAQ	KDP	Wed, Dec 26, 2012	7.20	7.20	7.13	7.13
1168	NASDAQ	KDP	Mon, Dec 24, 2012	7.17	7.20	7.16	7.20
1167	NASDAQ	KDP	Fri, Dec 21, 2012	7.18	7.24	7.15	7.19
1166	NASDAQ	KDP	Thu, Dec 20, 2012	7.17	7.23	7.17	7.22
1165	NASDAQ	KDP	Wed, Dec 19, 2012	7.21	7.22	7.16	7.16
1164	NASDAQ	KDP	Tue, Dec 18, 2012	7.17	7.21	7.13	7.20
1163	NASDAQ	KDP	Mon, Dec 17, 2012	7.20	7.23	7.15	7.18
1162	NASDAQ	KDP	Fri, Dec 14, 2012	7.13	7.21	7.13	7.19
1161	NASDAQ	KDP	Thu, Dec 13, 2012	7.25	7.25	7.12	7.15
1160	NASDAQ	KDP	Wed, Dec 12, 2012	7.36	7.36	7.25	7.27
1159	NASDAQ	KDP	Tue, Dec 11, 2012	7.40	7.40	7.32	7.33
1158	NASDAQ	KDP	Mon, Dec 10, 2012	7.32	7.42	7.32	7.39
1157	NASDAQ	KDP	Fri, Dec 7, 2012	7.35	7.36	7.28	7.33
1156	NASDAQ	KDP	Thu, Dec 6, 2012	7.32	7.36	7.30	7.33
1155	NASDAQ	KDP	Wed, Dec 5, 2012	7.27	7.35	7.25	7.32
1154	NASDAQ	KDP	Tue, Dec 4, 2012	7.22	7.27	7.21	7.25
1153	NASDAQ	KDP	Mon, Dec 3, 2012	7.25	7.28	7.20	7.22
1152	NASDAQ	KDP	Fri, Nov 30, 2012	7.22	7.24	7.17	7.22
1151	NASDAQ	KDP	Thu, Nov 29, 2012	7.20	7.23	7.15	7.22
1150	NASDAQ	KDP	Wed, Nov 28, 2012	7.09	7.19	7.08	7.19
1149	NASDAQ	KDP	Tue, Nov 27, 2012	7.13	7.18	7.10	7.12
1148	NASDAQ	KDP	Mon, Nov 26, 2012	7.17	7.23	7.12	7.12
1147	NASDAQ	KDP	Fri, Nov 23, 2012	7.10	7.21	7.05	7.21
1146	NASDAQ	KDP	Wed, Nov 21, 2012	7.07	7.10	7.03	7.09
1145	NASDAQ	KDP	Tue, Nov 20, 2012	6.99	7.07	6.97	7.06
1144	NASDAQ	KDP	Mon, Nov 19, 2012	6.96	7.00	6.93	7.00
1143	NASDAQ	KDP	Fri, Nov 16, 2012	6.86	6.93	6.80	6.90
1142	NASDAQ	KDP	Thu, Nov 15, 2012	6.92	6.97	6.85	6.86
1141	NASDAQ	KDP	Wed, Nov 14, 2012	7.00	7.05	6.91	6.92
1140	NASDAQ	KDP	Tue, Nov 13, 2012	7.06	7.11	6.99	7.00
1139	NASDAQ	KDP	Mon, Nov 12, 2012	6.99	7.17	6.97	7.08
1138	NASDAQ	KDP	Fri, Nov 9, 2012	6.94	7.03	6.92	7.01
1137	NASDAQ	KDP	Thu, Nov 8, 2012	6.99	7.02	6.92	6.96
1136	NASDAQ	KDP	Wed, Nov 7, 2012	7.01	7.05	6.93	7.01
1135	NASDAQ	KDP	Tue, Nov 6, 2012	6.99	7.05	6.94	7.04
1134	NASDAQ	KDP	Mon, Nov 5, 2012	6.91	7.00	6.88	6.97
1133	NASDAQ	KDP	Fri, Nov 2, 2012	7.00	7.02	6.91	6.91
1132	NASDAQ	KDP	Thu, Nov 1, 2012	6.90	6.99	6.89	6.97
1131	NASDAQ	KDP	Wed, Oct 31, 2012	6.88	6.95	6.84	6.90
1130	NASDAQ	KDP	Fri, Oct 26, 2012	6.89	6.89	6.86	6.88
1129	NASDAQ	KDP	Thu, Oct 25, 2012	6.91	6.92	6.85	6.91
1128	NASDAQ	KDP	Wed, Oct 24, 2012	7.02	7.02	6.84	6.86
1127	NASDAQ	KDP	Tue, Oct 23, 2012	7.08	7.11	7.03	7.09
1126	NASDAQ	KDP	Mon, Oct 22, 2012	7.13	7.14	7.06	7.14
1125	NASDAQ	KDP	Fri, Oct 19, 2012	7.27	7.29	7.15	7.16
1124	NASDAQ	KDP	Thu, Oct 18, 2012	7.19	7.29	7.18	7.29
1123	NASDAQ	KDP	Wed, Oct 17, 2012	7.15	7.24	7.14	7.20
1122	NASDAQ	KDP	Tue, Oct 16, 2012	7.04	7.19	7.04	7.18
1121	NASDAQ	KDP	Mon, Oct 15, 2012	7.00	7.06	6.95	7.03
1120	NASDAQ	KDP	Fri, Oct 12, 2012	7.01	7.03	6.99	7.00
1119	NASDAQ	KDP	Thu, Oct 11, 2012	6.97	7.03	6.97	6.99
1118	NASDAQ	KDP	Wed, Oct 10, 2012	7.05	7.08	6.92	6.96
1117	NASDAQ	KDP	Tue, Oct 9, 2012	7.09	7.13	7.05	7.07
1116	NASDAQ	KDP	Mon, Oct 8, 2012	7.09	7.12	7.05	7.09
1115	NASDAQ	KDP	Fri, Oct 5, 2012	7.05	7.14	7.05	7.09
1114	NASDAQ	KDP	Thu, Oct 4, 2012	7.14	7.15	7.03	7.04
1113	NASDAQ	KDP	Wed, Oct 3, 2012	7.20	7.20	7.11	7.13
1112	NASDAQ	KDP	Tue, Oct 2, 2012	7.21	7.21	7.15	7.19
1111	NASDAQ	KDP	Mon, Oct 1, 2012	7.16	7.23	7.12	7.19
1110	NASDAQ	KDP	Fri, Sep 28, 2012	7.14	7.18	7.11	7.17
1109	NASDAQ	KDP	Thu, Sep 27, 2012	7.08	7.16	7.02	7.15
1108	NASDAQ	KDP	Wed, Sep 26, 2012	7.04	7.10	7.04	7.08
1107	NASDAQ	KDP	Tue, Sep 25, 2012	7.08	7.10	7.02	7.03
1106	NASDAQ	KDP	Mon, Sep 24, 2012	7.00	7.08	6.99	7.06
1105	NASDAQ	KDP	Fri, Sep 21, 2012	7.18	7.19	7.04	7.05
1104	NASDAQ	KDP	Thu, Sep 20, 2012	7.19	7.22	7.12	7.16
1103	NASDAQ	KDP	Wed, Sep 19, 2012	7.16	7.23	7.15	7.20
1102	NASDAQ	KDP	Tue, Sep 18, 2012	7.10	7.16	7.07	7.14
1101	NASDAQ	KDP	Mon, Sep 17, 2012	7.08	7.14	7.01	7.09
1100	NASDAQ	KDP	Fri, Sep 14, 2012	7.32	7.32	7.08	7.10
1099	NASDAQ	KDP	Thu, Sep 13, 2012	7.19	7.33	7.17	7.31
1098	NASDAQ	KDP	Wed, Sep 12, 2012	7.23	7.24	7.20	7.22
1097	NASDAQ	KDP	Tue, Sep 11, 2012	7.20	7.23	7.17	7.22
1096	NASDAQ	KDP	Mon, Sep 10, 2012	7.22	7.23	7.16	7.18
1095	NASDAQ	KDP	Fri, Sep 7, 2012	7.32	7.33	7.21	7.24
1094	NASDAQ	KDP	Thu, Sep 6, 2012	7.25	7.33	7.23	7.32
1093	NASDAQ	KDP	Wed, Sep 5, 2012	7.23	7.24	7.18	7.21
1092	NASDAQ	KDP	Tue, Sep 4, 2012	7.21	7.24	7.19	7.23
1091	NASDAQ	KDP	Fri, Aug 31, 2012	7.22	7.23	7.16	7.21
1090	NASDAQ	KDP	Thu, Aug 30, 2012	7.21	7.22	7.16	7.18
1089	NASDAQ	KDP	Wed, Aug 29, 2012	7.25	7.26	7.23	7.25
1088	NASDAQ	KDP	Tue, Aug 28, 2012	7.29	7.29	7.24	7.24
1087	NASDAQ	KDP	Mon, Aug 27, 2012	7.29	7.33	7.25	7.30
1086	NASDAQ	KDP	Fri, Aug 24, 2012	7.18	7.29	7.18	7.28
1085	NASDAQ	KDP	Thu, Aug 23, 2012	7.28	7.28	7.18	7.19
1084	NASDAQ	KDP	Wed, Aug 22, 2012	7.28	7.31	7.26	7.30
1083	NASDAQ	KDP	Tue, Aug 21, 2012	7.32	7.33	7.27	7.30
1082	NASDAQ	KDP	Mon, Aug 20, 2012	7.25	7.31	7.23	7.31
1081	NASDAQ	KDP	Fri, Aug 17, 2012	7.24	7.27	7.22	7.27
1080	NASDAQ	KDP	Thu, Aug 16, 2012	7.23	7.27	7.21	7.23
1079	NASDAQ	KDP	Wed, Aug 15, 2012	7.25	7.28	7.23	7.25
1078	NASDAQ	KDP	Tue, Aug 14, 2012	7.22	7.25	7.22	7.24
1077	NASDAQ	KDP	Mon, Aug 13, 2012	7.23	7.27	7.20	7.20
1076	NASDAQ	KDP	Fri, Aug 10, 2012	7.23	7.27	7.18	7.25
1075	NASDAQ	KDP	Thu, Aug 9, 2012	7.29	7.32	7.23	7.25
1074	NASDAQ	KDP	Wed, Aug 8, 2012	7.28	7.34	7.26	7.32
1073	NASDAQ	KDP	Tue, Aug 7, 2012	7.30	7.34	7.22	7.28
1072	NASDAQ	KDP	Mon, Aug 6, 2012	7.36	7.38	7.30	7.30
1071	NASDAQ	KDP	Fri, Aug 3, 2012	7.34	7.37	7.32	7.34
1070	NASDAQ	KDP	Thu, Aug 2, 2012	7.30	7.35	7.22	7.26
1069	NASDAQ	KDP	Wed, Aug 1, 2012	7.36	7.32	7.32	7.32
1068	NASDAQ	KDP	Tue, Jul 31, 2012	7.34	7.37	7.29	7.34
1067	NASDAQ	KDP	Mon, Jul 30, 2012	7.32	7.38	7.29	7.34
1066	NASDAQ	KDP	Fri, Jul 27, 2012	7.24	7.36	7.20	7.34
1065	NASDAQ	KDP	Thu, Jul 26, 2012	7.15	7.22	6.82	7.19
1064	NASDAQ	KDP	Wed, Jul 25, 2012	6.98	7.09	6.95	7.05
1063	NASDAQ	KDP	Tue, Jul 24, 2012	7.00	7.03	6.91	6.98
1062	NASDAQ	KDP	Mon, Jul 23, 2012	6.99	7.02	6.93	7.00
1061	NASDAQ	KDP	Fri, Jul 20, 2012	7.05	7.07	7.00	7.05
1060	NASDAQ	KDP	Thu, Jul 19, 2012	7.10	7.15	7.06	7.08
1059	NASDAQ	KDP	Wed, Jul 18, 2012	7.02	7.11	7.02	7.10
1058	NASDAQ	KDP	Tue, Jul 17, 2012	7.02	7.06	6.96	7.03
1057	NASDAQ	KDP	Mon, Jul 16, 2012	7.08	7.12	6.98	6.99
1056	NASDAQ	KDP	Fri, Jul 13, 2012	7.06	7.11	7.04	7.10
1055	NASDAQ	KDP	Thu, Jul 12, 2012	7.00	7.06	6.96	7.04
1054	NASDAQ	KDP	Wed, Jul 11, 2012	7.06	7.07	6.98	7.02
1053	NASDAQ	KDP	Tue, Jul 10, 2012	7.00	7.08	6.99	7.06
1052	NASDAQ	KDP	Mon, Jul 9, 2012	6.98	7.03	6.94	6.96
1051	NASDAQ	KDP	Fri, Jul 6, 2012	7.02	7.05	6.96	6.97
1050	NASDAQ	KDP	Thu, Jul 5, 2012	7.05	7.08	7.03	7.07
1049	NASDAQ	KDP	Tue, Jul 3, 2012	7.01	7.08	7.00	7.07
1048	NASDAQ	KDP	Mon, Jul 2, 2012	7.02	7.06	6.99	7.01
1047	NASDAQ	KDP	Fri, Jun 29, 2012	7.02	7.06	7.00	7.04
1046	NASDAQ	KDP	Thu, Jun 28, 2012	6.86	7.00	6.80	7.00
1045	NASDAQ	KDP	Wed, Jun 27, 2012	6.87	6.93	6.86	6.89
1044	NASDAQ	KDP	Tue, Jun 26, 2012	6.87	6.89	6.79	6.85
1043	NASDAQ	KDP	Mon, Jun 25, 2012	6.86	6.91	6.85	6.87
1042	NASDAQ	KDP	Fri, Jun 22, 2012	6.83	6.97	6.82	6.91
1041	NASDAQ	KDP	Thu, Jun 21, 2012	6.88	6.94	6.80	6.80
1040	NASDAQ	KDP	Wed, Jun 20, 2012	6.88	6.90	6.82	6.87
1039	NASDAQ	KDP	Tue, Jun 19, 2012	6.91	6.97	6.88	6.89
1038	NASDAQ	KDP	Mon, Jun 18, 2012	6.89	6.93	6.87	6.91
1037	NASDAQ	KDP	Fri, Jun 15, 2012	6.92	6.93	6.87	6.87
1036	NASDAQ	KDP	Thu, Jun 14, 2012	6.90	6.94	6.74	6.90
1035	NASDAQ	KDP	Wed, Jun 13, 2012	6.99	7.00	6.87	6.96
1034	NASDAQ	KDP	Tue, Jun 12, 2012	6.92	7.05	6.89	7.03
1033	NASDAQ	KDP	Mon, Jun 11, 2012	6.89	6.92	6.83	6.83
1032	NASDAQ	KDP	Fri, Jun 8, 2012	6.74	6.87	6.73	6.87
1031	NASDAQ	KDP	Thu, Jun 7, 2012	6.70	6.78	6.67	6.74
1030	NASDAQ	KDP	Wed, Jun 6, 2012	6.59	6.68	6.58	6.66
1029	NASDAQ	KDP	Tue, Jun 5, 2012	6.54	6.59	6.52	6.58
1028	NASDAQ	KDP	Mon, Jun 4, 2012	6.56	6.62	6.53	6.57
1027	NASDAQ	KDP	Fri, Jun 1, 2012	6.57	6.61	6.52	6.54
1026	NASDAQ	KDP	Thu, May 31, 2012	6.69	6.69	6.62	6.64
1025	NASDAQ	KDP	Wed, May 30, 2012	6.60	6.64	6.57	6.62
1024	NASDAQ	KDP	Tue, May 29, 2012	6.64	6.64	6.56	6.62
1023	NASDAQ	KDP	Fri, May 25, 2012	6.55	6.64	6.54	6.62
1022	NASDAQ	KDP	Thu, May 24, 2012	6.62	6.65	6.53	6.56
1021	NASDAQ	KDP	Wed, May 23, 2012	6.56	6.63	6.54	6.62
1020	NASDAQ	KDP	Tue, May 22, 2012	6.55	6.64	6.52	6.59
1019	NASDAQ	KDP	Mon, May 21, 2012	6.50	6.54	6.48	6.53
1018	NASDAQ	KDP	Fri, May 18, 2012	6.59	6.59	6.46	6.48
1017	NASDAQ	KDP	Thu, May 17, 2012	6.63	6.63	6.57	6.57
1016	NASDAQ	KDP	Wed, May 16, 2012	6.52	6.66	6.48	6.62
1015	NASDAQ	KDP	Tue, May 15, 2012	6.56	6.56	6.49	6.51
1014	NASDAQ	KDP	Mon, May 14, 2012	6.55	6.58	6.50	6.57
1013	NASDAQ	KDP	Fri, May 11, 2012	6.60	6.65	6.59	6.59
1012	NASDAQ	KDP	Thu, May 10, 2012	6.61	6.66	6.56	6.63
1011	NASDAQ	KDP	Wed, May 9, 2012	6.49	6.63	6.49	6.59
1010	NASDAQ	KDP	Tue, May 8, 2012	6.40	6.56	6.38	6.54
1009	NASDAQ	KDP	Mon, May 7, 2012	6.43	6.48	6.37	6.41
1008	NASDAQ	KDP	Fri, May 4, 2012	6.46	6.50	6.43	6.43
1007	NASDAQ	KDP	Thu, May 3, 2012	6.63	6.67	6.44	6.46
1006	NASDAQ	KDP	Wed, May 2, 2012	6.52	6.77	6.49	6.65
1005	NASDAQ	KDP	Tue, May 1, 2012	6.51	6.55	6.47	6.52
1004	NASDAQ	KDP	Mon, Apr 30, 2012	6.38	6.61	6.38	6.53
1003	NASDAQ	KDP	Fri, Apr 27, 2012	6.42	6.43	6.35	6.39
1002	NASDAQ	KDP	Thu, Apr 26, 2012	6.40	6.44	6.35	6.39
1001	NASDAQ	KDP	Wed, Apr 25, 2012	6.36	6.39	6.16	6.33
1000	NASDAQ	KDP	Tue, Apr 24, 2012	6.44	6.54	6.44	6.49
999	NASDAQ	KDP	Mon, Apr 23, 2012	6.48	6.48	6.42	6.43
998	NASDAQ	KDP	Fri, Apr 20, 2012	6.53	6.55	6.52	6.54
997	NASDAQ	KDP	Thu, Apr 19, 2012	6.51	6.55	6.50	6.52
996	NASDAQ	KDP	Wed, Apr 18, 2012	6.44	6.51	6.42	6.50
995	NASDAQ	KDP	Tue, Apr 17, 2012	6.38	6.47	6.35	6.45
994	NASDAQ	KDP	Mon, Apr 16, 2012	6.32	6.37	6.29	6.34
993	NASDAQ	KDP	Fri, Apr 13, 2012	6.29	6.40	6.29	6.32
992	NASDAQ	KDP	Thu, Apr 12, 2012	6.34	6.35	6.24	6.30
991	NASDAQ	KDP	Wed, Apr 11, 2012	6.37	6.38	6.33	6.35
990	NASDAQ	KDP	Tue, Apr 10, 2012	6.40	6.41	6.32	6.32
989	NASDAQ	KDP	Mon, Apr 9, 2012	6.49	6.49	6.37	6.40
988	NASDAQ	KDP	Thu, Apr 5, 2012	6.46	6.53	6.42	6.53
987	NASDAQ	KDP	Wed, Apr 4, 2012	6.50	6.51	6.47	6.49
986	NASDAQ	KDP	Tue, Apr 3, 2012	6.54	6.54	6.48	6.51
985	NASDAQ	KDP	Mon, Apr 2, 2012	6.48	6.54	6.46	6.54
984	NASDAQ	KDP	Fri, Mar 30, 2012	6.42	6.48	6.40	6.47
983	NASDAQ	KDP	Thu, Mar 29, 2012	6.21	6.40	6.20	6.40
982	NASDAQ	KDP	Wed, Mar 28, 2012	6.22	6.25	6.19	6.23
981	NASDAQ	KDP	Tue, Mar 27, 2012	6.24	6.26	6.21	6.21
980	NASDAQ	KDP	Mon, Mar 26, 2012	6.27	6.34	6.23	6.24
979	NASDAQ	KDP	Fri, Mar 23, 2012	6.28	6.29	6.21	6.24
978	NASDAQ	KDP	Thu, Mar 22, 2012	6.17	6.27	6.15	6.27
977	NASDAQ	KDP	Wed, Mar 21, 2012	6.18	6.22	6.17	6.21
976	NASDAQ	KDP	Tue, Mar 20, 2012	6.20	6.21	6.17	6.18
975	NASDAQ	KDP	Mon, Mar 19, 2012	6.19	6.24	6.17	6.22
974	NASDAQ	KDP	Fri, Mar 16, 2012	6.20	6.21	6.13	6.21
973	NASDAQ	KDP	Thu, Mar 15, 2012	6.17	6.21	6.11	6.19
972	NASDAQ	KDP	Wed, Mar 14, 2012	6.27	6.29	6.21	6.22
971	NASDAQ	KDP	Tue, Mar 13, 2012	6.24	6.28	6.21	6.27
970	NASDAQ	KDP	Mon, Mar 12, 2012	6.15	6.22	6.10	6.20
969	NASDAQ	KDP	Fri, Mar 9, 2012	6.08	6.14	6.06	6.13
968	NASDAQ	KDP	Thu, Mar 8, 2012	6.10	6.12	6.05	6.07
967	NASDAQ	KDP	Wed, Mar 7, 2012	6.10	6.11	6.03	6.07
966	NASDAQ	KDP	Tue, Mar 6, 2012	6.07	6.12	6.07	6.10
965	NASDAQ	KDP	Mon, Mar 5, 2012	6.09	6.10	6.02	6.10
964	NASDAQ	KDP	Fri, Mar 2, 2012	6.15	6.15	6.05	6.09
963	NASDAQ	KDP	Thu, Mar 1, 2012	6.15	6.24	6.11	6.14
962	NASDAQ	KDP	Wed, Feb 29, 2012	6.13	6.16	6.10	6.13
961	NASDAQ	KDP	Tue, Feb 28, 2012	6.18	6.20	6.13	6.14
960	NASDAQ	KDP	Mon, Feb 27, 2012	6.16	6.25	6.15	6.18
959	NASDAQ	KDP	Fri, Feb 24, 2012	6.26	6.28	6.17	6.21
958	NASDAQ	KDP	Thu, Feb 23, 2012	6.26	6.28	6.23	6.26
957	NASDAQ	KDP	Wed, Feb 22, 2012	6.26	6.32	6.20	6.26
956	NASDAQ	KDP	Tue, Feb 21, 2012	6.35	6.37	6.29	6.31
955	NASDAQ	KDP	Fri, Feb 17, 2012	6.46	6.47	6.34	6.37
954	NASDAQ	KDP	Thu, Feb 16, 2012	6.41	6.49	6.37	6.44
953	NASDAQ	KDP	Wed, Feb 15, 2012	6.54	6.73	6.36	6.42
952	NASDAQ	KDP	Tue, Feb 14, 2012	6.23	6.30	6.20	6.30
951	NASDAQ	KDP	Mon, Feb 13, 2012	6.21	6.24	6.16	6.22
950	NASDAQ	KDP	Fri, Feb 10, 2012	6.08	6.20	6.07	6.20
949	NASDAQ	KDP	Thu, Feb 9, 2012	6.12	6.14	6.08	6.14
948	NASDAQ	KDP	Wed, Feb 8, 2012	6.18	6.24	6.13	6.15
947	NASDAQ	KDP	Tue, Feb 7, 2012	6.17	6.24	6.16	6.19
946	NASDAQ	KDP	Mon, Feb 6, 2012	6.19	6.24	6.15	6.17
945	NASDAQ	KDP	Fri, Feb 3, 2012	6.23	6.32	6.16	6.22
944	NASDAQ	KDP	Thu, Feb 2, 2012	6.26	6.33	6.26	6.29
943	NASDAQ	KDP	Wed, Feb 1, 2012	6.26	6.34	6.26	6.29
942	NASDAQ	KDP	Tue, Jan 31, 2012	6.21	6.25	6.18	6.25
941	NASDAQ	KDP	Mon, Jan 30, 2012	6.20	6.23	6.15	6.18
940	NASDAQ	KDP	Fri, Jan 27, 2012	6.26	6.28	6.23	6.23
939	NASDAQ	KDP	Thu, Jan 26, 2012	6.28	6.39	6.26	6.29
938	NASDAQ	KDP	Wed, Jan 25, 2012	6.06	6.26	6.06	6.24
937	NASDAQ	KDP	Tue, Jan 24, 2012	6.10	6.13	6.07	6.09
936	NASDAQ	KDP	Mon, Jan 23, 2012	6.06	6.17	6.06	6.13
935	NASDAQ	KDP	Fri, Jan 20, 2012	6.01	6.07	5.96	6.07
934	NASDAQ	KDP	Thu, Jan 19, 2012	6.05	6.07	5.99	6.01
933	NASDAQ	KDP	Wed, Jan 18, 2012	6.05	6.08	6.03	6.07
932	NASDAQ	KDP	Tue, Jan 17, 2012	6.15	6.18	6.05	6.06
931	NASDAQ	KDP	Fri, Jan 13, 2012	5.99	6.11	5.88	6.09
930	NASDAQ	KDP	Thu, Jan 12, 2012	6.14	6.17	6.08	6.11
929	NASDAQ	KDP	Wed, Jan 11, 2012	6.19	6.20	6.13	6.14
928	NASDAQ	KDP	Tue, Jan 10, 2012	6.23	6.25	6.20	6.22
927	NASDAQ	KDP	Mon, Jan 9, 2012	6.22	6.24	6.20	6.20
926	NASDAQ	KDP	Fri, Jan 6, 2012	6.24	6.25	6.20	6.20
925	NASDAQ	KDP	Thu, Jan 5, 2012	6.20	6.26	6.17	6.25
924	NASDAQ	KDP	Wed, Jan 4, 2012	6.17	6.22	6.17	6.21
923	NASDAQ	KDP	Tue, Jan 3, 2012	6.42	6.44	6.09	6.17
922	NASDAQ	KDP	Fri, Dec 30, 2011	6.42	6.44	6.34	6.36
921	NASDAQ	KDP	Thu, Dec 29, 2011	6.37	6.45	6.36	6.43
920	NASDAQ	KDP	Wed, Dec 28, 2011	6.42	6.43	6.34	6.35
919	NASDAQ	KDP	Tue, Dec 27, 2011	6.42	6.45	6.40	6.42
918	NASDAQ	KDP	Fri, Dec 23, 2011	6.34	6.42	6.31	6.41
917	NASDAQ	KDP	Thu, Dec 22, 2011	6.34	6.36	6.29	6.32
916	NASDAQ	KDP	Wed, Dec 21, 2011	6.32	6.40	6.30	6.33
915	NASDAQ	KDP	Tue, Dec 20, 2011	6.25	6.36	6.25	6.32
914	NASDAQ	KDP	Mon, Dec 19, 2011	6.27	6.30	6.18	6.20
913	NASDAQ	KDP	Fri, Dec 16, 2011	6.18	6.28	6.16	6.25
912	NASDAQ	KDP	Thu, Dec 15, 2011	6.07	6.18	6.03	6.15
911	NASDAQ	KDP	Wed, Dec 14, 2011	6.07	6.11	6.04	6.08
910	NASDAQ	KDP	Tue, Dec 13, 2011	6.11	6.20	6.05	6.06
909	NASDAQ	KDP	Mon, Dec 12, 2011	6.08	6.08	6.00	6.08
908	NASDAQ	KDP	Fri, Dec 9, 2011	6.09	6.11	6.06	6.09
907	NASDAQ	KDP	Thu, Dec 8, 2011	6.05	6.14	6.05	6.11
906	NASDAQ	KDP	Wed, Dec 7, 2011	6.05	6.09	6.02	6.07
905	NASDAQ	KDP	Tue, Dec 6, 2011	6.09	6.10	6.03	6.05
904	NASDAQ	KDP	Mon, Dec 5, 2011	5.97	6.07	5.97	6.07
903	NASDAQ	KDP	Fri, Dec 2, 2011	5.93	5.94	5.89	5.91
902	NASDAQ	KDP	Thu, Dec 1, 2011	5.89	5.97	5.88	5.90
901	NASDAQ	KDP	Wed, Nov 30, 2011	5.83	5.93	5.83	5.88
900	NASDAQ	KDP	Tue, Nov 29, 2011	5.78	5.80	5.71	5.73
899	NASDAQ	KDP	Mon, Nov 28, 2011	5.70	5.77	5.69	5.75
898	NASDAQ	KDP	Fri, Nov 25, 2011	5.58	5.67	5.58	5.63
897	NASDAQ	KDP	Wed, Nov 23, 2011	5.68	5.69	5.59	5.60
896	NASDAQ	KDP	Tue, Nov 22, 2011	5.75	5.77	5.71	5.74
895	NASDAQ	KDP	Mon, Nov 21, 2011	5.84	5.89	5.77	5.77
894	NASDAQ	KDP	Fri, Nov 18, 2011	5.83	5.96	5.80	5.91
893	NASDAQ	KDP	Thu, Nov 17, 2011	5.80	5.87	5.72	5.76
892	NASDAQ	KDP	Wed, Nov 16, 2011	5.88	5.92	5.80	5.81
891	NASDAQ	KDP	Tue, Nov 15, 2011	5.88	5.93	5.87	5.91
890	NASDAQ	KDP	Mon, Nov 14, 2011	5.98	6.02	5.87	5.88
889	NASDAQ	KDP	Fri, Nov 11, 2011	6.06	6.07	5.98	5.99
888	NASDAQ	KDP	Thu, Nov 10, 2011	5.94	6.02	5.89	6.02
887	NASDAQ	KDP	Wed, Nov 9, 2011	5.88	5.93	5.83	5.88
886	NASDAQ	KDP	Tue, Nov 8, 2011	6.02	6.03	5.92	5.97
885	NASDAQ	KDP	Mon, Nov 7, 2011	5.99	6.03	5.90	6.02
884	NASDAQ	KDP	Fri, Nov 4, 2011	6.03	6.04	5.96	5.98
883	NASDAQ	KDP	Thu, Nov 3, 2011	6.01	6.09	5.97	6.07
882	NASDAQ	KDP	Wed, Nov 2, 2011	5.96	6.05	5.92	5.97
881	NASDAQ	KDP	Tue, Nov 1, 2011	5.94	5.97	5.87	5.89
880	NASDAQ	KDP	Mon, Oct 31, 2011	5.96	6.15	5.95	6.03
879	NASDAQ	KDP	Fri, Oct 28, 2011	5.98	6.06	5.93	6.02
878	NASDAQ	KDP	Thu, Oct 27, 2011	6.22	6.22	5.89	6.01
877	NASDAQ	KDP	Wed, Oct 26, 2011	6.40	6.45	5.98	6.10
876	NASDAQ	KDP	Tue, Oct 25, 2011	6.44	6.48	6.33	6.33
875	NASDAQ	KDP	Mon, Oct 24, 2011	6.45	6.48	6.44	6.46
874	NASDAQ	KDP	Fri, Oct 21, 2011	6.43	6.46	6.41	6.45
873	NASDAQ	KDP	Thu, Oct 20, 2011	6.33	6.37	6.30	6.35
872	NASDAQ	KDP	Wed, Oct 19, 2011	6.34	6.40	6.30	6.31
871	NASDAQ	KDP	Tue, Oct 18, 2011	6.30	6.41	6.19	6.36
870	NASDAQ	KDP	Mon, Oct 17, 2011	6.39	6.41	6.28	6.31
869	NASDAQ	KDP	Fri, Oct 14, 2011	6.42	6.44	6.38	6.41
868	NASDAQ	KDP	Thu, Oct 13, 2011	6.36	6.43	6.32	6.39
867	NASDAQ	KDP	Wed, Oct 12, 2011	6.30	6.41	6.28	6.40
866	NASDAQ	KDP	Tue, Oct 11, 2011	6.28	6.30	6.24	6.27
865	NASDAQ	KDP	Mon, Oct 10, 2011	6.30	6.32	6.23	6.32
864	NASDAQ	KDP	Fri, Oct 7, 2011	6.13	6.25	6.10	6.19
863	NASDAQ	KDP	Thu, Oct 6, 2011	5.94	6.09	5.89	6.09
862	NASDAQ	KDP	Wed, Oct 5, 2011	6.04	6.05	5.92	5.96
861	NASDAQ	KDP	Tue, Oct 4, 2011	5.94	6.04	5.85	6.03
860	NASDAQ	KDP	Mon, Oct 3, 2011	6.20	6.26	5.99	6.00
859	NASDAQ	KDP	Fri, Sep 30, 2011	6.09	6.28	6.07	6.24
858	NASDAQ	KDP	Thu, Sep 29, 2011	5.95	6.14	5.94	6.14
857	NASDAQ	KDP	Wed, Sep 28, 2011	6.01	6.05	5.87	5.88
856	NASDAQ	KDP	Tue, Sep 27, 2011	6.07	6.11	5.97	5.99
855	NASDAQ	KDP	Mon, Sep 26, 2011	5.99	6.01	5.88	5.99
854	NASDAQ	KDP	Fri, Sep 23, 2011	6.01	6.03	5.92	5.95
853	NASDAQ	KDP	Thu, Sep 22, 2011	5.89	6.09	5.86	6.05
852	NASDAQ	KDP	Wed, Sep 21, 2011	6.16	6.18	6.02	6.02
851	NASDAQ	KDP	Tue, Sep 20, 2011	6.12	6.22	6.10	6.15
850	NASDAQ	KDP	Mon, Sep 19, 2011	6.10	6.13	6.05	6.10
849	NASDAQ	KDP	Fri, Sep 16, 2011	6.13	6.21	6.12	6.19
848	NASDAQ	KDP	Thu, Sep 15, 2011	6.09	6.13	6.02	6.11
847	NASDAQ	KDP	Wed, Sep 14, 2011	6.06	6.17	6.00	6.12
846	NASDAQ	KDP	Tue, Sep 13, 2011	5.94	6.08	5.93	6.05
845	NASDAQ	KDP	Mon, Sep 12, 2011	5.86	5.95	5.85	5.93
844	NASDAQ	KDP	Fri, Sep 9, 2011	5.96	5.97	5.89	5.93
843	NASDAQ	KDP	Thu, Sep 8, 2011	6.02	6.07	6.01	6.01
842	NASDAQ	KDP	Wed, Sep 7, 2011	6.09	6.10	6.03	6.05
841	NASDAQ	KDP	Tue, Sep 6, 2011	5.93	6.04	5.88	6.03
840	NASDAQ	KDP	Fri, Sep 2, 2011	6.06	6.11	6.04	6.07
839	NASDAQ	KDP	Thu, Sep 1, 2011	6.18	6.19	6.12	6.16
838	NASDAQ	KDP	Wed, Aug 31, 2011	6.16	6.21	6.14	6.20
837	NASDAQ	KDP	Tue, Aug 30, 2011	6.06	6.15	6.02	6.13
836	NASDAQ	KDP	Mon, Aug 29, 2011	5.95	6.09	5.93	6.09
835	NASDAQ	KDP	Fri, Aug 26, 2011	5.71	5.89	5.62	5.89
834	NASDAQ	KDP	Thu, Aug 25, 2011	5.83	5.84	5.72	5.73
833	NASDAQ	KDP	Wed, Aug 24, 2011	5.83	5.88	5.79	5.81
832	NASDAQ	KDP	Tue, Aug 23, 2011	5.78	5.88	5.74	5.86
831	NASDAQ	KDP	Mon, Aug 22, 2011	5.84	5.84	5.75	5.77
830	NASDAQ	KDP	Fri, Aug 19, 2011	5.80	5.88	5.73	5.75
829	NASDAQ	KDP	Thu, Aug 18, 2011	5.87	5.88	5.76	5.84
828	NASDAQ	KDP	Wed, Aug 17, 2011	5.99	6.02	5.93	5.99
827	NASDAQ	KDP	Tue, Aug 16, 2011	5.92	6.00	5.89	5.94
826	NASDAQ	KDP	Mon, Aug 15, 2011	6.04	6.05	5.90	5.97
825	NASDAQ	KDP	Fri, Aug 12, 2011	5.92	6.08	5.89	6.03
824	NASDAQ	KDP	Thu, Aug 11, 2011	5.66	5.96	5.62	5.90
823	NASDAQ	KDP	Wed, Aug 10, 2011	5.75	5.92	5.62	5.64
822	NASDAQ	KDP	Tue, Aug 9, 2011	5.77	5.83	5.53	5.83
821	NASDAQ	KDP	Mon, Aug 8, 2011	5.93	5.97	5.73	5.73
820	NASDAQ	KDP	Fri, Aug 5, 2011	5.93	6.07	5.91	6.03
819	NASDAQ	KDP	Thu, Aug 4, 2011	6.03	6.07	5.87	5.89
818	NASDAQ	KDP	Wed, Aug 3, 2011	6.01	6.12	5.98	6.10
817	NASDAQ	KDP	Tue, Aug 2, 2011	6.00	6.07	6.00	6.01
816	NASDAQ	KDP	Mon, Aug 1, 2011	6.12	6.15	6.02	6.05
815	NASDAQ	KDP	Fri, Jul 29, 2011	6.08	6.16	6.05	6.08
814	NASDAQ	KDP	Thu, Jul 28, 2011	6.21	6.22	6.12	6.16
813	NASDAQ	KDP	Wed, Jul 27, 2011	6.40	6.40	6.17	6.22
812	NASDAQ	KDP	Tue, Jul 26, 2011	6.43	6.43	6.37	6.38
811	NASDAQ	KDP	Mon, Jul 25, 2011	6.45	6.45	6.38	6.40
810	NASDAQ	KDP	Fri, Jul 22, 2011	6.55	6.55	6.49	6.50
809	NASDAQ	KDP	Thu, Jul 21, 2011	6.59	6.60	6.50	6.52
808	NASDAQ	KDP	Wed, Jul 20, 2011	6.56	6.59	6.50	6.56
807	NASDAQ	KDP	Tue, Jul 19, 2011	6.44	6.57	6.43	6.57
806	NASDAQ	KDP	Mon, Jul 18, 2011	6.53	6.54	6.38	6.40
805	NASDAQ	KDP	Fri, Jul 15, 2011	6.59	6.61	6.54	6.57
804	NASDAQ	KDP	Thu, Jul 14, 2011	6.68	6.68	6.58	6.58
803	NASDAQ	KDP	Wed, Jul 13, 2011	6.69	6.72	6.65	6.68
802	NASDAQ	KDP	Tue, Jul 12, 2011	6.65	6.70	6.64	6.68
801	NASDAQ	KDP	Mon, Jul 11, 2011	6.72	6.72	6.62	6.64
800	NASDAQ	KDP	Fri, Jul 8, 2011	6.68	6.78	6.67	6.75
799	NASDAQ	KDP	Thu, Jul 7, 2011	6.90	6.92	6.71	6.71
798	NASDAQ	KDP	Wed, Jul 6, 2011	6.86	6.94	6.83	6.89
797	NASDAQ	KDP	Tue, Jul 5, 2011	6.79	6.94	6.79	6.88
796	NASDAQ	KDP	Fri, Jul 1, 2011	6.74	6.80	6.71	6.79
795	NASDAQ	KDP	Thu, Jun 30, 2011	6.67	6.83	6.66	6.75
794	NASDAQ	KDP	Wed, Jun 29, 2011	6.58	6.68	6.57	6.67
793	NASDAQ	KDP	Tue, Jun 28, 2011	6.54	6.57	6.50	6.57
792	NASDAQ	KDP	Mon, Jun 27, 2011	6.44	6.57	6.44	6.53
791	NASDAQ	KDP	Fri, Jun 24, 2011	6.46	6.51	6.41	6.42
790	NASDAQ	KDP	Thu, Jun 23, 2011	6.45	6.46	6.37	6.45
789	NASDAQ	KDP	Wed, Jun 22, 2011	6.54	6.57	6.51	6.51
788	NASDAQ	KDP	Tue, Jun 21, 2011	6.59	6.63	6.56	6.57
787	NASDAQ	KDP	Mon, Jun 20, 2011	6.53	6.59	6.51	6.59
786	NASDAQ	KDP	Fri, Jun 17, 2011	6.59	6.63	6.50	6.53
785	NASDAQ	KDP	Thu, Jun 16, 2011	6.54	6.58	6.49	6.55
784	NASDAQ	KDP	Wed, Jun 15, 2011	6.58	6.60	6.52	6.56
783	NASDAQ	KDP	Tue, Jun 14, 2011	6.60	6.64	6.56	6.62
782	NASDAQ	KDP	Mon, Jun 13, 2011	6.49	6.63	6.46	6.56
781	NASDAQ	KDP	Fri, Jun 10, 2011	6.41	6.52	6.41	6.49
780	NASDAQ	KDP	Thu, Jun 9, 2011	6.40	6.46	6.39	6.43
779	NASDAQ	KDP	Wed, Jun 8, 2011	6.47	6.47	6.39	6.40
778	NASDAQ	KDP	Tue, Jun 7, 2011	6.47	6.50	6.45	6.47
777	NASDAQ	KDP	Mon, Jun 6, 2011	6.50	6.51	6.44	6.45
776	NASDAQ	KDP	Fri, Jun 3, 2011	6.52	6.53	6.47	6.49
775	NASDAQ	KDP	Thu, Jun 2, 2011	6.60	6.62	6.53	6.56
774	NASDAQ	KDP	Wed, Jun 1, 2011	6.63	6.63	6.59	6.59
773	NASDAQ	KDP	Tue, May 31, 2011	6.65	6.68	6.57	6.63
772	NASDAQ	KDP	Fri, May 27, 2011	6.68	6.75	6.60	6.61
771	NASDAQ	KDP	Thu, May 26, 2011	6.66	6.70	6.64	6.69
770	NASDAQ	KDP	Wed, May 25, 2011	6.73	6.73	6.65	6.67
769	NASDAQ	KDP	Tue, May 24, 2011	6.75	6.78	6.72	6.75
768	NASDAQ	KDP	Mon, May 23, 2011	6.73	6.76	6.69	6.75
767	NASDAQ	KDP	Fri, May 20, 2011	6.75	6.83	6.73	6.78
766	NASDAQ	KDP	Thu, May 19, 2011	6.82	6.82	6.74	6.81
765	NASDAQ	KDP	Wed, May 18, 2011	6.79	6.79	6.67	6.70
764	NASDAQ	KDP	Tue, May 17, 2011	6.74	6.81	6.72	6.80
763	NASDAQ	KDP	Mon, May 16, 2011	6.70	6.75	6.68	6.74
762	NASDAQ	KDP	Fri, May 13, 2011	6.69	6.77	6.68	6.73
761	NASDAQ	KDP	Thu, May 12, 2011	6.46	6.68	6.37	6.67
760	NASDAQ	KDP	Wed, May 11, 2011	6.43	6.57	6.42	6.56
759	NASDAQ	KDP	Tue, May 10, 2011	6.35	6.38	6.32	6.38
758	NASDAQ	KDP	Mon, May 9, 2011	6.31	6.36	6.30	6.34
757	NASDAQ	KDP	Fri, May 6, 2011	6.34	6.42	6.30	6.32
756	NASDAQ	KDP	Thu, May 5, 2011	6.29	6.35	6.26	6.32
755	NASDAQ	KDP	Wed, May 4, 2011	6.38	6.41	6.28	6.31
754	NASDAQ	KDP	Tue, May 3, 2011	6.34	6.40	6.31	6.40
753	NASDAQ	KDP	Mon, May 2, 2011	6.34	6.38	6.29	6.34
752	NASDAQ	KDP	Fri, Apr 29, 2011	6.39	6.41	6.31	6.31
751	NASDAQ	KDP	Thu, Apr 28, 2011	6.46	6.46	6.33	6.38
750	NASDAQ	KDP	Wed, Apr 27, 2011	6.37	6.51	6.35	6.45
749	NASDAQ	KDP	Tue, Apr 26, 2011	6.24	6.26	6.18	6.22
748	NASDAQ	KDP	Mon, Apr 25, 2011	6.28	6.28	6.23	6.24
747	NASDAQ	KDP	Thu, Apr 21, 2011	6.26	6.35	6.23	6.29
746	NASDAQ	KDP	Wed, Apr 20, 2011	6.29	6.30	6.25	6.26
745	NASDAQ	KDP	Tue, Apr 19, 2011	6.20	6.26	6.16	6.25
744	NASDAQ	KDP	Mon, Apr 18, 2011	6.11	6.22	6.09	6.21
743	NASDAQ	KDP	Fri, Apr 15, 2011	6.19	6.24	6.16	6.17
742	NASDAQ	KDP	Thu, Apr 14, 2011	6.18	6.27	6.14	6.22
741	NASDAQ	KDP	Wed, Apr 13, 2011	6.23	6.25	6.15	6.21
740	NASDAQ	KDP	Tue, Apr 12, 2011	6.11	6.42	6.11	6.23
739	NASDAQ	KDP	Mon, Apr 11, 2011	5.89	6.15	5.83	6.14
738	NASDAQ	KDP	Fri, Apr 8, 2011	6.10	6.14	6.00	6.03
737	NASDAQ	KDP	Thu, Apr 7, 2011	6.04	6.11	6.04	6.06
736	NASDAQ	KDP	Wed, Apr 6, 2011	6.05	6.07	6.02	6.05
735	NASDAQ	KDP	Tue, Apr 5, 2011	6.05	6.09	6.02	6.02
734	NASDAQ	KDP	Mon, Apr 4, 2011	6.05	6.11	6.03	6.08
733	NASDAQ	KDP	Fri, Apr 1, 2011	6.01	6.08	6.01	6.04
732	NASDAQ	KDP	Thu, Mar 31, 2011	6.01	6.04	5.96	5.98
731	NASDAQ	KDP	Wed, Mar 30, 2011	6.07	6.08	5.93	6.02
730	NASDAQ	KDP	Tue, Mar 29, 2011	6.00	6.07	5.98	6.05
729	NASDAQ	KDP	Mon, Mar 28, 2011	6.02	6.08	5.96	6.01
728	NASDAQ	KDP	Fri, Mar 25, 2011	6.11	6.15	6.09	6.10
727	NASDAQ	KDP	Thu, Mar 24, 2011	6.08	6.16	6.06	6.10
726	NASDAQ	KDP	Wed, Mar 23, 2011	6.00	6.10	6.00	6.07
725	NASDAQ	KDP	Tue, Mar 22, 2011	5.96	6.02	5.93	6.02
724	NASDAQ	KDP	Mon, Mar 21, 2011	6.13	6.14	5.95	5.96
723	NASDAQ	KDP	Fri, Mar 18, 2011	6.04	6.11	6.02	6.10
722	NASDAQ	KDP	Thu, Mar 17, 2011	5.98	6.05	5.97	6.00
721	NASDAQ	KDP	Wed, Mar 16, 2011	6.02	6.07	5.94	5.96
720	NASDAQ	KDP	Tue, Mar 15, 2011	5.97	6.06	5.91	6.02
719	NASDAQ	KDP	Mon, Mar 14, 2011	6.03	6.09	6.01	6.07
718	NASDAQ	KDP	Fri, Mar 11, 2011	6.03	6.07	6.01	6.03
717	NASDAQ	KDP	Thu, Mar 10, 2011	6.06	6.07	5.96	6.00
716	NASDAQ	KDP	Wed, Mar 9, 2011	6.06	6.12	6.05	6.11
715	NASDAQ	KDP	Tue, Mar 8, 2011	6.04	6.10	6.01	6.05
714	NASDAQ	KDP	Mon, Mar 7, 2011	6.02	6.08	5.99	6.01
713	NASDAQ	KDP	Fri, Mar 4, 2011	5.99	6.03	5.97	6.02
712	NASDAQ	KDP	Thu, Mar 3, 2011	5.90	6.02	5.90	6.01
711	NASDAQ	KDP	Wed, Mar 2, 2011	5.86	5.93	5.84	5.86
710	NASDAQ	KDP	Tue, Mar 1, 2011	5.83	5.90	5.81	5.88
709	NASDAQ	KDP	Mon, Feb 28, 2011	5.87	5.88	5.80	5.81
708	NASDAQ	KDP	Fri, Feb 25, 2011	5.78	5.87	5.77	5.87
707	NASDAQ	KDP	Thu, Feb 24, 2011	5.74	5.84	5.72	5.77
706	NASDAQ	KDP	Wed, Feb 23, 2011	5.75	5.78	5.69	5.72
705	NASDAQ	KDP	Tue, Feb 22, 2011	5.81	5.84	5.74	5.76
704	NASDAQ	KDP	Fri, Feb 18, 2011	5.84	5.89	5.76	5.86
703	NASDAQ	KDP	Thu, Feb 17, 2011	5.76	5.84	5.64	5.83
702	NASDAQ	KDP	Wed, Feb 16, 2011	5.49	5.59	5.45	5.51
701	NASDAQ	KDP	Tue, Feb 15, 2011	5.43	5.48	5.42	5.47
700	NASDAQ	KDP	Mon, Feb 14, 2011	5.48	5.50	5.43	5.43
699	NASDAQ	KDP	Fri, Feb 11, 2011	5.45	5.55	5.42	5.47
698	NASDAQ	KDP	Thu, Feb 10, 2011	5.63	5.63	5.44	5.47
697	NASDAQ	KDP	Wed, Feb 9, 2011	5.68	5.72	5.64	5.66
696	NASDAQ	KDP	Tue, Feb 8, 2011	5.74	5.76	5.65	5.68
695	NASDAQ	KDP	Mon, Feb 7, 2011	5.73	5.80	5.72	5.75
694	NASDAQ	KDP	Fri, Feb 4, 2011	5.67	5.74	5.66	5.74
693	NASDAQ	KDP	Thu, Feb 3, 2011	5.68	5.73	5.63	5.68
692	NASDAQ	KDP	Wed, Feb 2, 2011	5.69	5.71	5.62	5.70
691	NASDAQ	KDP	Tue, Feb 1, 2011	5.74	5.78	5.69	5.69
690	NASDAQ	KDP	Mon, Jan 31, 2011	5.62	5.71	5.61	5.70
689	NASDAQ	KDP	Fri, Jan 28, 2011	5.71	5.77	5.59	5.61
688	NASDAQ	KDP	Thu, Jan 27, 2011	5.69	5.79	5.67	5.70
687	NASDAQ	KDP	Wed, Jan 26, 2011	5.73	5.75	5.67	5.69
686	NASDAQ	KDP	Tue, Jan 25, 2011	5.62	5.76	5.61	5.70
685	NASDAQ	KDP	Mon, Jan 24, 2011	5.65	5.68	5.60	5.63
684	NASDAQ	KDP	Fri, Jan 21, 2011	5.67	5.69	5.62	5.66
683	NASDAQ	KDP	Thu, Jan 20, 2011	5.68	5.71	5.64	5.64
682	NASDAQ	KDP	Wed, Jan 19, 2011	5.71	5.72	5.63	5.70
681	NASDAQ	KDP	Tue, Jan 18, 2011	5.72	5.74	5.69	5.69
680	NASDAQ	KDP	Fri, Jan 14, 2011	5.73	5.75	5.69	5.72
679	NASDAQ	KDP	Thu, Jan 13, 2011	5.76	5.81	5.72	5.76
678	NASDAQ	KDP	Wed, Jan 12, 2011	5.76	5.83	5.70	5.77
677	NASDAQ	KDP	Tue, Jan 11, 2011	5.66	5.76	5.64	5.74
676	NASDAQ	KDP	Mon, Jan 10, 2011	5.68	5.72	5.64	5.65
675	NASDAQ	KDP	Fri, Jan 7, 2011	5.86	5.88	5.69	5.71
674	NASDAQ	KDP	Thu, Jan 6, 2011	5.81	5.91	5.81	5.89
673	NASDAQ	KDP	Wed, Jan 5, 2011	5.70	5.87	5.68	5.84
672	NASDAQ	KDP	Tue, Jan 4, 2011	5.72	5.73	5.64	5.72
671	NASDAQ	KDP	Mon, Jan 3, 2011	5.69	5.72	5.64	5.70
670	NASDAQ	KDP	Fri, Dec 31, 2010	5.73	5.74	5.65	5.66
669	NASDAQ	KDP	Thu, Dec 30, 2010	5.75	5.77	5.71	5.74
668	NASDAQ	KDP	Wed, Dec 29, 2010	5.79	5.81	5.75	5.76
667	NASDAQ	KDP	Tue, Dec 28, 2010	5.81	5.82	5.76	5.80
666	NASDAQ	KDP	Mon, Dec 27, 2010	5.81	5.85	5.77	5.80
665	NASDAQ	KDP	Thu, Dec 23, 2010	5.81	5.86	5.80	5.83
664	NASDAQ	KDP	Wed, Dec 22, 2010	5.94	5.94	5.83	5.85
663	NASDAQ	KDP	Tue, Dec 21, 2010	5.98	5.99	5.91	5.93
662	NASDAQ	KDP	Mon, Dec 20, 2010	6.12	6.12	5.92	5.96
661	NASDAQ	KDP	Fri, Dec 17, 2010	5.95	6.12	5.93	6.11
660	NASDAQ	KDP	Thu, Dec 16, 2010	5.99	5.99	5.92	5.97
659	NASDAQ	KDP	Wed, Dec 15, 2010	5.98	6.02	5.94	6.00
658	NASDAQ	KDP	Tue, Dec 14, 2010	5.98	6.00	5.93	6.00
657	NASDAQ	KDP	Mon, Dec 13, 2010	6.04	6.06	5.90	5.96
656	NASDAQ	KDP	Fri, Dec 10, 2010	6.05	6.05	5.97	6.02
655	NASDAQ	KDP	Thu, Dec 9, 2010	5.92	6.06	5.89	6.06
654	NASDAQ	KDP	Wed, Dec 8, 2010	5.91	5.94	5.78	5.89
653	NASDAQ	KDP	Tue, Dec 7, 2010	5.97	6.01	5.89	5.91
652	NASDAQ	KDP	Mon, Dec 6, 2010	6.04	6.04	5.93	5.94
651	NASDAQ	KDP	Fri, Dec 3, 2010	6.06	6.10	6.04	6.06
650	NASDAQ	KDP	Thu, Dec 2, 2010	5.96	6.10	5.92	6.08
649	NASDAQ	KDP	Wed, Dec 1, 2010	5.95	6.00	5.89	5.97
648	NASDAQ	KDP	Tue, Nov 30, 2010	5.86	5.92	5.82	5.90
647	NASDAQ	KDP	Mon, Nov 29, 2010	5.96	5.96	5.83	5.89
646	NASDAQ	KDP	Fri, Nov 26, 2010	6.03	6.04	6.00	6.00
645	NASDAQ	KDP	Wed, Nov 24, 2010	5.98	6.08	5.98	6.06
644	NASDAQ	KDP	Tue, Nov 23, 2010	6.07	6.07	6.00	6.02
643	NASDAQ	KDP	Mon, Nov 22, 2010	6.09	6.16	6.07	6.13
642	NASDAQ	KDP	Fri, Nov 19, 2010	5.98	6.14	5.94	6.12
641	NASDAQ	KDP	Thu, Nov 18, 2010	5.92	6.01	5.91	5.97
640	NASDAQ	KDP	Wed, Nov 17, 2010	5.84	5.88	5.83	5.86
639	NASDAQ	KDP	Tue, Nov 16, 2010	5.89	5.97	5.85	5.87
638	NASDAQ	KDP	Mon, Nov 15, 2010	5.83	5.92	5.83	5.89
637	NASDAQ	KDP	Fri, Nov 12, 2010	5.79	5.86	5.79	5.83
636	NASDAQ	KDP	Thu, Nov 11, 2010	5.85	5.88	5.81	5.83
635	NASDAQ	KDP	Wed, Nov 10, 2010	5.80	5.91	5.78	5.88
634	NASDAQ	KDP	Tue, Nov 9, 2010	5.90	5.93	5.79	5.81
633	NASDAQ	KDP	Mon, Nov 8, 2010	5.98	5.99	5.88	5.89
632	NASDAQ	KDP	Fri, Nov 5, 2010	6.00	6.03	5.96	5.98
631	NASDAQ	KDP	Thu, Nov 4, 2010	6.01	6.04	5.97	5.99
630	NASDAQ	KDP	Wed, Nov 3, 2010	5.99	6.03	5.92	5.97
629	NASDAQ	KDP	Tue, Nov 2, 2010	5.93	6.01	5.91	5.99
628	NASDAQ	KDP	Mon, Nov 1, 2010	5.93	5.93	5.87	5.89
627	NASDAQ	KDP	Fri, Oct 29, 2010	5.88	5.89	5.84	5.89
626	NASDAQ	KDP	Thu, Oct 28, 2010	5.92	5.96	5.85	5.88
625	NASDAQ	KDP	Wed, Oct 27, 2010	5.48	5.92	5.47	5.87
624	NASDAQ	KDP	Tue, Oct 26, 2010	5.78	5.81	5.74	5.75
623	NASDAQ	KDP	Mon, Oct 25, 2010	5.83	5.83	5.77	5.79
622	NASDAQ	KDP	Fri, Oct 22, 2010	5.76	5.79	5.73	5.78
621	NASDAQ	KDP	Thu, Oct 21, 2010	5.67	5.77	5.66	5.77
620	NASDAQ	KDP	Wed, Oct 20, 2010	5.47	5.65	5.46	5.65
619	NASDAQ	KDP	Tue, Oct 19, 2010	5.49	5.50	5.42	5.46
618	NASDAQ	KDP	Mon, Oct 18, 2010	5.64	5.64	5.53	5.53
617	NASDAQ	KDP	Fri, Oct 15, 2010	5.68	5.69	5.61	5.63
616	NASDAQ	KDP	Thu, Oct 14, 2010	5.70	5.73	5.62	5.64
615	NASDAQ	KDP	Wed, Oct 13, 2010	5.61	5.72	5.59	5.69
614	NASDAQ	KDP	Tue, Oct 12, 2010	5.60	5.63	5.59	5.60
613	NASDAQ	KDP	Mon, Oct 11, 2010	5.60	5.63	5.59	5.62
612	NASDAQ	KDP	Fri, Oct 8, 2010	5.56	5.63	5.51	5.59
611	NASDAQ	KDP	Thu, Oct 7, 2010	5.58	5.64	5.55	5.57
610	NASDAQ	KDP	Wed, Oct 6, 2010	5.69	5.71	5.62	5.65
609	NASDAQ	KDP	Tue, Oct 5, 2010	5.63	5.73	5.62	5.71
608	NASDAQ	KDP	Mon, Oct 4, 2010	5.63	5.64	5.56	5.58
607	NASDAQ	KDP	Fri, Oct 1, 2010	5.73	5.80	5.61	5.65
606	NASDAQ	KDP	Thu, Sep 30, 2010	5.69	5.77	5.69	5.72
605	NASDAQ	KDP	Wed, Sep 29, 2010	5.73	5.75	5.66	5.70
604	NASDAQ	KDP	Tue, Sep 28, 2010	5.62	5.75	5.57	5.75
603	NASDAQ	KDP	Mon, Sep 27, 2010	5.61	5.65	5.54	5.61
602	NASDAQ	KDP	Fri, Sep 24, 2010	5.64	5.68	5.60	5.63
601	NASDAQ	KDP	Thu, Sep 23, 2010	5.51	5.51	5.41	5.46
600	NASDAQ	KDP	Wed, Sep 22, 2010	5.58	5.63	5.52	5.54
599	NASDAQ	KDP	Tue, Sep 21, 2010	5.68	5.69	5.58	5.60
598	NASDAQ	KDP	Mon, Sep 20, 2010	5.68	5.72	5.66	5.70
597	NASDAQ	KDP	Fri, Sep 17, 2010	5.67	5.70	5.64	5.69
596	NASDAQ	KDP	Thu, Sep 16, 2010	5.67	5.68	5.59	5.67
595	NASDAQ	KDP	Wed, Sep 15, 2010	5.57	5.75	5.55	5.73
594	NASDAQ	KDP	Tue, Sep 14, 2010	5.60	5.62	5.57	5.58
593	NASDAQ	KDP	Mon, Sep 13, 2010	5.67	5.67	5.57	5.61
592	NASDAQ	KDP	Fri, Sep 10, 2010	5.66	5.68	5.53	5.59
591	NASDAQ	KDP	Thu, Sep 9, 2010	6.19	6.20	5.72	5.73
590	NASDAQ	KDP	Wed, Sep 8, 2010	6.15	6.24	6.13	6.14
589	NASDAQ	KDP	Tue, Sep 7, 2010	6.16	6.20	6.10	6.15
588	NASDAQ	KDP	Fri, Sep 3, 2010	6.15	6.18	6.09	6.17
587	NASDAQ	KDP	Thu, Sep 2, 2010	6.06	6.13	6.02	6.13
586	NASDAQ	KDP	Wed, Sep 1, 2010	5.97	6.08	5.92	6.07
585	NASDAQ	KDP	Tue, Aug 31, 2010	5.92	5.97	5.88	5.93
584	NASDAQ	KDP	Mon, Aug 30, 2010	6.02	6.04	5.96	5.96
583	NASDAQ	KDP	Fri, Aug 27, 2010	5.98	6.03	5.91	6.02
582	NASDAQ	KDP	Thu, Aug 26, 2010	6.02	6.06	5.95	5.97
581	NASDAQ	KDP	Wed, Aug 25, 2010	5.90	6.03	5.90	5.99
580	NASDAQ	KDP	Tue, Aug 24, 2010	5.81	5.98	5.80	5.94
579	NASDAQ	KDP	Mon, Aug 23, 2010	5.92	5.96	5.88	5.88
578	NASDAQ	KDP	Fri, Aug 20, 2010	5.88	5.93	5.83	5.92
577	NASDAQ	KDP	Thu, Aug 19, 2010	5.92	5.96	5.87	5.93
576	NASDAQ	KDP	Wed, Aug 18, 2010	5.92	5.97	5.88	5.94
575	NASDAQ	KDP	Tue, Aug 17, 2010	5.95	5.96	5.87	5.92
574	NASDAQ	KDP	Mon, Aug 16, 2010	5.91	5.94	5.85	5.93
573	NASDAQ	KDP	Fri, Aug 13, 2010	5.95	5.97	5.89	5.93
572	NASDAQ	KDP	Thu, Aug 12, 2010	5.85	5.96	5.83	5.96
571	NASDAQ	KDP	Wed, Aug 11, 2010	5.93	5.98	5.85	5.93
570	NASDAQ	KDP	Tue, Aug 10, 2010	5.89	6.05	5.85	6.00
569	NASDAQ	KDP	Mon, Aug 9, 2010	5.97	6.03	5.90	5.91
568	NASDAQ	KDP	Fri, Aug 6, 2010	5.97	6.00	5.89	5.94
567	NASDAQ	KDP	Thu, Aug 5, 2010	6.05	6.06	5.96	6.00
566	NASDAQ	KDP	Wed, Aug 4, 2010	6.06	6.09	6.01	6.08
565	NASDAQ	KDP	Tue, Aug 3, 2010	6.04	6.09	6.00	6.06
564	NASDAQ	KDP	Mon, Aug 2, 2010	6.12	6.17	6.01	6.07
563	NASDAQ	KDP	Fri, Jul 30, 2010	5.95	6.09	5.88	6.05
562	NASDAQ	KDP	Thu, Jul 29, 2010	6.12	6.16	5.86	5.98
561	NASDAQ	KDP	Wed, Jul 28, 2010	6.40	6.42	6.11	6.16
560	NASDAQ	KDP	Tue, Jul 27, 2010	6.44	6.44	6.33	6.39
559	NASDAQ	KDP	Mon, Jul 26, 2010	6.41	6.48	6.38	6.46
558	NASDAQ	KDP	Fri, Jul 23, 2010	6.38	6.41	6.33	6.41
557	NASDAQ	KDP	Thu, Jul 22, 2010	6.30	6.41	6.30	6.38
556	NASDAQ	KDP	Wed, Jul 21, 2010	6.41	6.42	6.23	6.26
555	NASDAQ	KDP	Tue, Jul 20, 2010	6.18	6.39	6.18	6.38
554	NASDAQ	KDP	Mon, Jul 19, 2010	6.18	6.28	6.18	6.26
553	NASDAQ	KDP	Fri, Jul 16, 2010	6.25	6.28	6.12	6.16
552	NASDAQ	KDP	Thu, Jul 15, 2010	6.32	6.36	6.23	6.28
551	NASDAQ	KDP	Wed, Jul 14, 2010	6.28	6.37	6.26	6.32
550	NASDAQ	KDP	Tue, Jul 13, 2010	6.27	6.33	6.26	6.30
549	NASDAQ	KDP	Mon, Jul 12, 2010	6.21	6.23	6.15	6.21
548	NASDAQ	KDP	Fri, Jul 9, 2010	6.15	6.24	6.14	6.21
547	NASDAQ	KDP	Thu, Jul 8, 2010	6.12	6.16	6.10	6.15
546	NASDAQ	KDP	Wed, Jul 7, 2010	6.12	6.13	6.04	6.12
545	NASDAQ	KDP	Tue, Jul 6, 2010	6.07	6.13	6.04	6.11
544	NASDAQ	KDP	Fri, Jul 2, 2010	6.05	6.12	6.00	6.00
543	NASDAQ	KDP	Thu, Jul 1, 2010	6.04	6.05	5.94	6.03
542	NASDAQ	KDP	Wed, Jun 30, 2010	6.07	6.13	6.00	6.02
541	NASDAQ	KDP	Tue, Jun 29, 2010	6.05	6.13	6.01	6.08
540	NASDAQ	KDP	Mon, Jun 28, 2010	5.91	6.15	5.88	6.13
539	NASDAQ	KDP	Fri, Jun 25, 2010	5.98	5.99	5.86	5.89
538	NASDAQ	KDP	Thu, Jun 24, 2010	5.97	6.04	5.92	5.99
537	NASDAQ	KDP	Wed, Jun 23, 2010	5.97	6.07	5.92	6.00
536	NASDAQ	KDP	Tue, Jun 22, 2010	6.14	6.18	6.02	6.02
535	NASDAQ	KDP	Mon, Jun 21, 2010	6.16	6.20	6.11	6.14
534	NASDAQ	KDP	Fri, Jun 18, 2010	6.15	6.18	6.10	6.11
533	NASDAQ	KDP	Thu, Jun 17, 2010	6.11	6.16	6.06	6.16
532	NASDAQ	KDP	Wed, Jun 16, 2010	6.06	6.16	6.06	6.12
531	NASDAQ	KDP	Tue, Jun 15, 2010	6.05	6.10	6.03	6.08
530	NASDAQ	KDP	Mon, Jun 14, 2010	6.08	6.10	6.01	6.03
529	NASDAQ	KDP	Fri, Jun 11, 2010	5.89	6.02	5.89	6.00
528	NASDAQ	KDP	Thu, Jun 10, 2010	5.88	5.98	5.88	5.94
527	NASDAQ	KDP	Wed, Jun 9, 2010	5.91	5.92	5.80	5.82
526	NASDAQ	KDP	Tue, Jun 8, 2010	5.78	5.96	5.75	5.88
525	NASDAQ	KDP	Mon, Jun 7, 2010	5.84	5.85	5.74	5.77
524	NASDAQ	KDP	Fri, Jun 4, 2010	5.88	5.99	5.77	5.88
523	NASDAQ	KDP	Thu, Jun 3, 2010	6.12	6.19	5.97	5.99
522	NASDAQ	KDP	Wed, Jun 2, 2010	6.07	6.12	6.00	6.11
521	NASDAQ	KDP	Tue, Jun 1, 2010	6.05	6.17	5.99	6.06
520	NASDAQ	KDP	Fri, May 28, 2010	6.12	6.19	6.08	6.10
519	NASDAQ	KDP	Thu, May 27, 2010	6.08	6.17	6.05	6.15
518	NASDAQ	KDP	Wed, May 26, 2010	6.01	6.09	5.99	6.00
517	NASDAQ	KDP	Tue, May 25, 2010	5.79	5.98	5.68	5.97
516	NASDAQ	KDP	Mon, May 24, 2010	5.90	5.98	5.85	5.93
515	NASDAQ	KDP	Fri, May 21, 2010	5.74	5.95	5.72	5.91
514	NASDAQ	KDP	Thu, May 20, 2010	6.01	6.06	5.83	5.84
513	NASDAQ	KDP	Wed, May 19, 2010	6.12	6.15	6.01	6.13
512	NASDAQ	KDP	Tue, May 18, 2010	6.16	6.27	6.12	6.14
511	NASDAQ	KDP	Mon, May 17, 2010	6.00	6.15	6.00	6.12
510	NASDAQ	KDP	Fri, May 14, 2010	6.08	6.08	5.92	6.00
509	NASDAQ	KDP	Thu, May 13, 2010	6.20	6.26	6.09	6.10
508	NASDAQ	KDP	Wed, May 12, 2010	6.02	6.14	5.94	6.10
507	NASDAQ	KDP	Tue, May 11, 2010	5.82	6.03	5.80	5.92
506	NASDAQ	KDP	Mon, May 10, 2010	5.92	5.92	5.78	5.90
505	NASDAQ	KDP	Fri, May 7, 2010	5.55	5.86	5.52	5.75
504	NASDAQ	KDP	Thu, May 6, 2010	5.47	5.80	5.43	5.53
503	NASDAQ	KDP	Wed, May 5, 2010	5.31	5.56	5.27	5.47
502	NASDAQ	KDP	Tue, May 4, 2010	5.48	5.49	5.32	5.35
501	NASDAQ	KDP	Mon, May 3, 2010	5.46	5.56	5.41	5.50
500	NASDAQ	KDP	Fri, Apr 30, 2010	5.52	5.55	5.26	5.27
499	NASDAQ	KDP	Thu, Apr 29, 2010	5.41	5.53	5.40	5.53
498	NASDAQ	KDP	Wed, Apr 28, 2010	5.36	5.41	5.31	5.40
497	NASDAQ	KDP	Tue, Apr 27, 2010	5.46	5.46	5.33	5.35
496	NASDAQ	KDP	Mon, Apr 26, 2010	5.43	5.51	5.42	5.48
495	NASDAQ	KDP	Fri, Apr 23, 2010	5.39	5.44	5.35	5.41
494	NASDAQ	KDP	Thu, Apr 22, 2010	5.41	5.43	5.32	5.38
493	NASDAQ	KDP	Wed, Apr 21, 2010	5.48	5.53	5.42	5.44
492	NASDAQ	KDP	Tue, Apr 20, 2010	5.51	5.52	5.45	5.48
491	NASDAQ	KDP	Mon, Apr 19, 2010	5.47	5.51	5.42	5.49
490	NASDAQ	KDP	Fri, Apr 16, 2010	5.48	5.54	5.45	5.48
489	NASDAQ	KDP	Thu, Apr 15, 2010	5.58	5.58	5.48	5.51
488	NASDAQ	KDP	Wed, Apr 14, 2010	5.62	5.65	5.58	5.59
487	NASDAQ	KDP	Tue, Apr 13, 2010	5.65	5.65	5.60	5.61
486	NASDAQ	KDP	Mon, Apr 12, 2010	5.67	5.68	5.62	5.64
485	NASDAQ	KDP	Fri, Apr 9, 2010	5.67	5.67	5.62	5.66
484	NASDAQ	KDP	Thu, Apr 8, 2010	5.62	5.71	5.58	5.67
483	NASDAQ	KDP	Wed, Apr 7, 2010	5.72	5.72	5.63	5.63
482	NASDAQ	KDP	Tue, Apr 6, 2010	5.68	5.73	5.67	5.71
481	NASDAQ	KDP	Mon, Apr 5, 2010	5.75	5.78	5.70	5.71
480	NASDAQ	KDP	Thu, Apr 1, 2010	5.67	5.72	5.66	5.71
479	NASDAQ	KDP	Wed, Mar 31, 2010	5.74	5.74	5.65	5.66
478	NASDAQ	KDP	Tue, Mar 30, 2010	5.76	5.80	5.69	5.74
477	NASDAQ	KDP	Mon, Mar 29, 2010	5.79	5.79	5.73	5.74
476	NASDAQ	KDP	Fri, Mar 26, 2010	5.85	5.86	5.70	5.76
475	NASDAQ	KDP	Thu, Mar 25, 2010	5.91	5.92	5.81	5.82
474	NASDAQ	KDP	Wed, Mar 24, 2010	5.90	5.90	5.80	5.85
473	NASDAQ	KDP	Tue, Mar 23, 2010	5.91	5.95	5.84	5.89
472	NASDAQ	KDP	Mon, Mar 22, 2010	5.83	5.95	5.82	5.93
471	NASDAQ	KDP	Fri, Mar 19, 2010	5.91	5.93	5.80	5.83
470	NASDAQ	KDP	Thu, Mar 18, 2010	5.91	5.97	5.85	5.90
469	NASDAQ	KDP	Wed, Mar 17, 2010	5.93	5.93	5.85	5.91
468	NASDAQ	KDP	Tue, Mar 16, 2010	5.71	5.89	5.68	5.87
467	NASDAQ	KDP	Mon, Mar 15, 2010	5.70	5.75	5.59	5.63
466	NASDAQ	KDP	Fri, Mar 12, 2010	5.67	5.69	5.62	5.63
465	NASDAQ	KDP	Thu, Mar 11, 2010	5.55	5.67	5.52	5.64
464	NASDAQ	KDP	Wed, Mar 10, 2010	5.40	5.45	5.35	5.42
463	NASDAQ	KDP	Tue, Mar 9, 2010	5.27	5.46	5.26	5.39
462	NASDAQ	KDP	Mon, Mar 8, 2010	5.22	5.32	5.18	5.29
461	NASDAQ	KDP	Fri, Mar 5, 2010	5.17	5.22	5.14	5.21
460	NASDAQ	KDP	Thu, Mar 4, 2010	5.11	5.17	5.09	5.14
459	NASDAQ	KDP	Wed, Mar 3, 2010	5.08	5.15	5.07	5.10
458	NASDAQ	KDP	Tue, Mar 2, 2010	5.04	5.11	5.04	5.07
457	NASDAQ	KDP	Mon, Mar 1, 2010	5.14	5.18	5.02	5.02
456	NASDAQ	KDP	Fri, Feb 26, 2010	5.04	5.16	4.98	5.11
455	NASDAQ	KDP	Thu, Feb 25, 2010	5.02	5.16	4.89	5.12
454	NASDAQ	KDP	Wed, Feb 24, 2010	4.60	4.62	4.56	4.61
453	NASDAQ	KDP	Tue, Feb 23, 2010	4.60	4.62	4.54	4.58
452	NASDAQ	KDP	Mon, Feb 22, 2010	4.65	4.68	4.59	4.61
451	NASDAQ	KDP	Fri, Feb 19, 2010	4.67	4.71	4.65	4.66
450	NASDAQ	KDP	Thu, Feb 18, 2010	4.59	4.70	4.59	4.69
449	NASDAQ	KDP	Wed, Feb 17, 2010	4.41	4.62	4.41	4.60
448	NASDAQ	KDP	Tue, Feb 16, 2010	4.38	4.43	4.35	4.42
447	NASDAQ	KDP	Fri, Feb 12, 2010	4.34	4.37	4.30	4.36
446	NASDAQ	KDP	Thu, Feb 11, 2010	4.32	4.39	4.28	4.37
445	NASDAQ	KDP	Wed, Feb 10, 2010	4.32	4.33	4.26	4.32
444	NASDAQ	KDP	Tue, Feb 9, 2010	4.35	4.37	4.29	4.32
443	NASDAQ	KDP	Mon, Feb 8, 2010	4.34	4.39	4.32	4.32
442	NASDAQ	KDP	Fri, Feb 5, 2010	4.30	4.37	4.25	4.36
441	NASDAQ	KDP	Thu, Feb 4, 2010	4.48	4.50	4.31	4.32
440	NASDAQ	KDP	Wed, Feb 3, 2010	4.51	4.55	4.48	4.52
439	NASDAQ	KDP	Tue, Feb 2, 2010	4.47	4.53	4.47	4.52
438	NASDAQ	KDP	Mon, Feb 1, 2010	4.48	4.49	4.44	4.48
437	NASDAQ	KDP	Fri, Jan 29, 2010	4.44	4.51	4.42	4.45
436	NASDAQ	KDP	Thu, Jan 28, 2010	4.48	4.49	4.41	4.45
435	NASDAQ	KDP	Wed, Jan 27, 2010	4.40	4.44	4.35	4.43
434	NASDAQ	KDP	Tue, Jan 26, 2010	4.39	4.44	4.36	4.42
433	NASDAQ	KDP	Mon, Jan 25, 2010	4.44	4.44	4.38	4.41
432	NASDAQ	KDP	Fri, Jan 22, 2010	4.44	4.46	4.39	4.41
431	NASDAQ	KDP	Thu, Jan 21, 2010	4.58	4.58	4.45	4.47
430	NASDAQ	KDP	Wed, Jan 20, 2010	4.53	4.58	4.49	4.56
429	NASDAQ	KDP	Tue, Jan 19, 2010	4.55	4.59	4.54	4.57
428	NASDAQ	KDP	Fri, Jan 15, 2010	4.59	4.60	4.53	4.58
427	NASDAQ	KDP	Thu, Jan 14, 2010	4.57	4.61	4.55	4.59
426	NASDAQ	KDP	Wed, Jan 13, 2010	4.56	4.60	4.55	4.58
425	NASDAQ	KDP	Tue, Jan 12, 2010	4.60	4.63	4.54	4.54
424	NASDAQ	KDP	Mon, Jan 11, 2010	4.64	4.67	4.54	4.62
423	NASDAQ	KDP	Fri, Jan 8, 2010	4.60	4.65	4.59	4.65
422	NASDAQ	KDP	Thu, Jan 7, 2010	4.69	4.69	4.63	4.68
421	NASDAQ	KDP	Wed, Jan 6, 2010	4.65	4.74	4.63	4.73
420	NASDAQ	KDP	Tue, Jan 5, 2010	4.66	4.70	4.61	4.63
419	NASDAQ	KDP	Mon, Jan 4, 2010	4.59	4.69	4.54	4.69
418	NASDAQ	KDP	Thu, Dec 31, 2009	4.64	4.66	4.55	4.56
417	NASDAQ	KDP	Wed, Dec 30, 2009	4.67	4.68	4.62	4.64
416	NASDAQ	KDP	Tue, Dec 29, 2009	4.69	4.72	4.66	4.67
415	NASDAQ	KDP	Mon, Dec 28, 2009	4.70	4.71	4.67	4.69
414	NASDAQ	KDP	Thu, Dec 24, 2009	4.69	4.72	4.66	4.69
413	NASDAQ	KDP	Wed, Dec 23, 2009	4.63	4.67	4.61	4.67
412	NASDAQ	KDP	Tue, Dec 22, 2009	4.47	4.62	4.47	4.60
411	NASDAQ	KDP	Mon, Dec 21, 2009	4.54	4.57	4.51	4.56
410	NASDAQ	KDP	Fri, Dec 18, 2009	4.56	4.57	4.38	4.54
409	NASDAQ	KDP	Thu, Dec 17, 2009	4.44	4.53	4.44	4.52
408	NASDAQ	KDP	Wed, Dec 16, 2009	4.55	4.59	4.47	4.48
407	NASDAQ	KDP	Tue, Dec 15, 2009	4.51	4.56	4.48	4.55
406	NASDAQ	KDP	Mon, Dec 14, 2009	4.58	4.59	4.42	4.52
405	NASDAQ	KDP	Fri, Dec 11, 2009	4.47	4.58	4.45	4.55
404	NASDAQ	KDP	Thu, Dec 10, 2009	4.44	4.47	4.39	4.45
403	NASDAQ	KDP	Wed, Dec 9, 2009	4.48	4.52	4.32	4.36
402	NASDAQ	KDP	Tue, Dec 8, 2009	4.34	4.34	4.23	4.31
401	NASDAQ	KDP	Mon, Dec 7, 2009	4.32	4.36	4.29	4.34
400	NASDAQ	KDP	Fri, Dec 4, 2009	4.31	4.39	4.28	4.31
399	NASDAQ	KDP	Thu, Dec 3, 2009	4.32	4.36	4.27	4.30
398	NASDAQ	KDP	Wed, Dec 2, 2009	4.26	4.35	4.26	4.33
397	NASDAQ	KDP	Tue, Dec 1, 2009	4.25	4.28	4.23	4.27
396	NASDAQ	KDP	Mon, Nov 30, 2009	4.23	4.23	4.19	4.22
395	NASDAQ	KDP	Fri, Nov 27, 2009	4.26	4.26	4.19	4.23
394	NASDAQ	KDP	Wed, Nov 25, 2009	4.39	4.39	4.31	4.35
393	NASDAQ	KDP	Tue, Nov 24, 2009	4.40	4.43	4.35	4.40
392	NASDAQ	KDP	Mon, Nov 23, 2009	4.43	4.44	4.40	4.41
391	NASDAQ	KDP	Fri, Nov 20, 2009	4.30	4.44	4.23	4.40
390	NASDAQ	KDP	Thu, Nov 19, 2009	4.44	4.44	4.28	4.31
389	NASDAQ	KDP	Wed, Nov 18, 2009	4.46	4.48	4.42	4.47
388	NASDAQ	KDP	Tue, Nov 17, 2009	4.52	4.53	4.44	4.47
387	NASDAQ	KDP	Mon, Nov 16, 2009	4.42	4.53	4.41	4.50
386	NASDAQ	KDP	Fri, Nov 13, 2009	4.34	4.42	4.26	4.41
385	NASDAQ	KDP	Thu, Nov 12, 2009	4.40	4.41	4.32	4.33
384	NASDAQ	KDP	Wed, Nov 11, 2009	4.46	4.46	4.31	4.40
383	NASDAQ	KDP	Tue, Nov 10, 2009	4.31	4.48	4.27	4.44
382	NASDAQ	KDP	Mon, Nov 9, 2009	4.28	4.30	4.26	4.29
381	NASDAQ	KDP	Fri, Nov 6, 2009	4.27	4.29	4.17	4.29
380	NASDAQ	KDP	Thu, Nov 5, 2009	4.36	4.44	4.12	4.27
379	NASDAQ	KDP	Wed, Nov 4, 2009	4.45	4.54	4.43	4.48
378	NASDAQ	KDP	Tue, Nov 3, 2009	4.41	4.46	4.38	4.44
377	NASDAQ	KDP	Mon, Nov 2, 2009	4.40	4.49	4.38	4.46
376	NASDAQ	KDP	Fri, Oct 30, 2009	4.45	4.53	4.39	4.39
375	NASDAQ	KDP	Thu, Oct 29, 2009	4.46	4.49	4.40	4.46
374	NASDAQ	KDP	Wed, Oct 28, 2009	4.46	4.54	4.42	4.42
373	NASDAQ	KDP	Tue, Oct 27, 2009	4.33	4.47	4.33	4.46
372	NASDAQ	KDP	Mon, Oct 26, 2009	4.45	4.47	4.33	4.35
371	NASDAQ	KDP	Fri, Oct 23, 2009	4.47	4.50	4.38	4.45
370	NASDAQ	KDP	Thu, Oct 22, 2009	4.53	4.53	4.42	4.49
369	NASDAQ	KDP	Wed, Oct 21, 2009	4.67	4.69	4.51	4.52
368	NASDAQ	KDP	Tue, Oct 20, 2009	4.65	4.70	4.61	4.69
367	NASDAQ	KDP	Mon, Oct 19, 2009	4.69	4.71	4.65	4.65
366	NASDAQ	KDP	Fri, Oct 16, 2009	4.67	4.70	4.61	4.69
365	NASDAQ	KDP	Thu, Oct 15, 2009	4.67	4.76	4.66	4.69
364	NASDAQ	KDP	Wed, Oct 14, 2009	4.69	4.71	4.65	4.67
363	NASDAQ	KDP	Tue, Oct 13, 2009	4.73	4.76	4.65	4.68
362	NASDAQ	KDP	Mon, Oct 12, 2009	4.79	4.83	4.70	4.75
361	NASDAQ	KDP	Fri, Oct 9, 2009	4.78	4.93	4.76	4.84
360	NASDAQ	KDP	Thu, Oct 8, 2009	4.73	4.79	4.59	4.77
359	NASDAQ	KDP	Wed, Oct 7, 2009	4.60	4.73	4.60	4.70
358	NASDAQ	KDP	Tue, Oct 6, 2009	4.55	4.62	4.54	4.61
357	NASDAQ	KDP	Mon, Oct 5, 2009	4.56	4.57	4.50	4.54
356	NASDAQ	KDP	Fri, Oct 2, 2009	4.54	4.60	4.51	4.55
355	NASDAQ	KDP	Thu, Oct 1, 2009	4.61	4.64	4.54	4.56
354	NASDAQ	KDP	Wed, Sep 30, 2009	4.58	4.64	4.51	4.63
353	NASDAQ	KDP	Tue, Sep 29, 2009	4.56	4.66	4.54	4.60
352	NASDAQ	KDP	Mon, Sep 28, 2009	4.40	4.49	4.39	4.47
351	NASDAQ	KDP	Fri, Sep 25, 2009	4.40	4.44	4.38	4.41
350	NASDAQ	KDP	Thu, Sep 24, 2009	4.41	4.44	4.39	4.40
349	NASDAQ	KDP	Wed, Sep 23, 2009	4.47	4.51	4.42	4.42
348	NASDAQ	KDP	Tue, Sep 22, 2009	4.48	4.50	4.43	4.49
347	NASDAQ	KDP	Mon, Sep 21, 2009	4.48	4.49	4.40	4.48
346	NASDAQ	KDP	Fri, Sep 18, 2009	4.41	4.50	4.39	4.48
345	NASDAQ	KDP	Thu, Sep 17, 2009	4.36	4.45	4.35	4.39
344	NASDAQ	KDP	Wed, Sep 16, 2009	4.38	4.40	4.33	4.37
343	NASDAQ	KDP	Tue, Sep 15, 2009	4.35	4.38	4.33	4.36
342	NASDAQ	KDP	Mon, Sep 14, 2009	4.33	4.39	4.33	4.36
341	NASDAQ	KDP	Fri, Sep 11, 2009	4.41	4.44	4.34	4.36
340	NASDAQ	KDP	Thu, Sep 10, 2009	4.37	4.44	4.33	4.43
339	NASDAQ	KDP	Wed, Sep 9, 2009	4.34	4.42	4.31	4.37
338	NASDAQ	KDP	Tue, Sep 8, 2009	4.35	4.52	4.33	4.37
337	NASDAQ	KDP	Fri, Sep 4, 2009	4.27	4.33	4.23	4.32
336	NASDAQ	KDP	Thu, Sep 3, 2009	4.21	4.29	4.21	4.27
335	NASDAQ	KDP	Wed, Sep 2, 2009	4.18	4.25	4.17	4.22
334	NASDAQ	KDP	Tue, Sep 1, 2009	4.24	4.29	4.17	4.17
333	NASDAQ	KDP	Mon, Aug 31, 2009	4.25	4.31	4.22	4.26
332	NASDAQ	KDP	Fri, Aug 28, 2009	4.37	4.37	4.23	4.27
331	NASDAQ	KDP	Thu, Aug 27, 2009	4.33	4.39	4.30	4.32
330	NASDAQ	KDP	Wed, Aug 26, 2009	4.40	4.43	4.31	4.34
329	NASDAQ	KDP	Tue, Aug 25, 2009	4.45	4.49	4.39	4.41
328	NASDAQ	KDP	Mon, Aug 24, 2009	4.40	4.48	4.39	4.46
327	NASDAQ	KDP	Fri, Aug 21, 2009	4.41	4.43	4.33	4.39
326	NASDAQ	KDP	Thu, Aug 20, 2009	4.19	4.40	4.19	4.33
325	NASDAQ	KDP	Wed, Aug 19, 2009	4.15	4.22	4.12	4.20
324	NASDAQ	KDP	Tue, Aug 18, 2009	4.19	4.31	4.16	4.17
323	NASDAQ	KDP	Mon, Aug 17, 2009	4.06	4.19	4.05	4.18
322	NASDAQ	KDP	Fri, Aug 14, 2009	4.04	4.13	4.04	4.11
321	NASDAQ	KDP	Thu, Aug 13, 2009	3.98	4.10	3.91	4.02
320	NASDAQ	KDP	Wed, Aug 12, 2009	3.81	3.84	3.78	3.79
319	NASDAQ	KDP	Tue, Aug 11, 2009	3.77	3.85	3.75	3.80
318	NASDAQ	KDP	Mon, Aug 10, 2009	3.82	3.84	3.76	3.80
317	NASDAQ	KDP	Fri, Aug 7, 2009	3.84	3.87	3.81	3.82
316	NASDAQ	KDP	Thu, Aug 6, 2009	3.89	3.89	3.78	3.82
315	NASDAQ	KDP	Wed, Aug 5, 2009	3.97	3.97	3.88	3.89
314	NASDAQ	KDP	Tue, Aug 4, 2009	3.95	4.05	3.89	3.94
313	NASDAQ	KDP	Mon, Aug 3, 2009	3.98	3.98	3.89	3.97
312	NASDAQ	KDP	Fri, Jul 31, 2009	3.94	3.99	3.89	3.96
311	NASDAQ	KDP	Thu, Jul 30, 2009	3.98	4.03	3.95	3.95
310	NASDAQ	KDP	Wed, Jul 29, 2009	3.89	3.98	3.84	3.96
309	NASDAQ	KDP	Tue, Jul 28, 2009	3.88	3.91	3.83	3.89
308	NASDAQ	KDP	Mon, Jul 27, 2009	3.85	3.89	3.81	3.89
307	NASDAQ	KDP	Fri, Jul 24, 2009	3.86	3.90	3.81	3.86
306	NASDAQ	KDP	Thu, Jul 23, 2009	3.77	3.87	3.74	3.86
305	NASDAQ	KDP	Wed, Jul 22, 2009	3.70	3.84	3.70	3.77
304	NASDAQ	KDP	Tue, Jul 21, 2009	3.81	3.81	3.71	3.75
303	NASDAQ	KDP	Mon, Jul 20, 2009	3.79	3.79	3.72	3.78
302	NASDAQ	KDP	Fri, Jul 17, 2009	3.75	3.80	3.72	3.77
301	NASDAQ	KDP	Thu, Jul 16, 2009	3.73	3.82	3.71	3.76
300	NASDAQ	KDP	Wed, Jul 15, 2009	3.66	3.75	3.64	3.75
299	NASDAQ	KDP	Tue, Jul 14, 2009	3.56	3.64	3.53	3.63
298	NASDAQ	KDP	Mon, Jul 13, 2009	3.49	3.59	3.46	3.57
297	NASDAQ	KDP	Fri, Jul 10, 2009	3.47	3.50	3.42	3.49
296	NASDAQ	KDP	Thu, Jul 9, 2009	3.59	3.59	3.46	3.49
295	NASDAQ	KDP	Wed, Jul 8, 2009	3.56	3.62	3.48	3.57
294	NASDAQ	KDP	Tue, Jul 7, 2009	3.55	3.63	3.55	3.56
293	NASDAQ	KDP	Mon, Jul 6, 2009	3.54	3.65	3.54	3.59
292	NASDAQ	KDP	Thu, Jul 2, 2009	3.50	3.59	3.45	3.56
291	NASDAQ	KDP	Wed, Jul 1, 2009	3.45	3.63	3.41	3.56
290	NASDAQ	KDP	Tue, Jun 30, 2009	3.41	3.43	3.38	3.41
289	NASDAQ	KDP	Mon, Jun 29, 2009	3.45	3.45	3.38	3.40
288	NASDAQ	KDP	Fri, Jun 26, 2009	3.37	3.51	3.33	3.42
287	NASDAQ	KDP	Thu, Jun 25, 2009	3.32	3.40	3.29	3.35
286	NASDAQ	KDP	Wed, Jun 24, 2009	3.41	3.43	3.33	3.36
285	NASDAQ	KDP	Tue, Jun 23, 2009	3.42	3.42	3.35	3.37
284	NASDAQ	KDP	Mon, Jun 22, 2009	3.55	3.58	3.41	3.42
283	NASDAQ	KDP	Fri, Jun 19, 2009	3.64	3.68	3.57	3.60
282	NASDAQ	KDP	Thu, Jun 18, 2009	3.43	3.63	3.42	3.60
281	NASDAQ	KDP	Wed, Jun 17, 2009	3.42	3.47	3.38	3.43
280	NASDAQ	KDP	Tue, Jun 16, 2009	3.48	3.53	3.38	3.43
279	NASDAQ	KDP	Mon, Jun 15, 2009	3.49	3.49	3.43	3.47
278	NASDAQ	KDP	Fri, Jun 12, 2009	3.55	3.56	3.49	3.55
277	NASDAQ	KDP	Thu, Jun 11, 2009	3.60	3.68	3.55	3.56
276	NASDAQ	KDP	Wed, Jun 10, 2009	3.65	3.70	3.57	3.60
275	NASDAQ	KDP	Tue, Jun 9, 2009	3.70	3.73	3.60	3.64
274	NASDAQ	KDP	Mon, Jun 8, 2009	3.66	3.71	3.63	3.69
273	NASDAQ	KDP	Fri, Jun 5, 2009	3.74	3.78	3.64	3.70
272	NASDAQ	KDP	Thu, Jun 4, 2009	3.64	3.73	3.64	3.72
271	NASDAQ	KDP	Wed, Jun 3, 2009	3.67	3.68	3.57	3.68
270	NASDAQ	KDP	Tue, Jun 2, 2009	3.60	3.77	3.58	3.74
269	NASDAQ	KDP	Mon, Jun 1, 2009	3.54	3.66	3.53	3.62
268	NASDAQ	KDP	Fri, May 29, 2009	3.48	3.51	3.42	3.50
267	NASDAQ	KDP	Thu, May 28, 2009	3.53	3.53	3.39	3.47
266	NASDAQ	KDP	Wed, May 27, 2009	3.55	3.55	3.47	3.48
265	NASDAQ	KDP	Tue, May 26, 2009	3.40	3.56	3.36	3.56
264	NASDAQ	KDP	Fri, May 22, 2009	3.40	3.46	3.33	3.42
263	NASDAQ	KDP	Thu, May 21, 2009	3.32	3.44	3.31	3.33
262	NASDAQ	KDP	Wed, May 20, 2009	3.59	3.59	3.19	3.35
261	NASDAQ	KDP	Tue, May 19, 2009	3.58	3.63	3.56	3.58
260	NASDAQ	KDP	Mon, May 18, 2009	3.58	3.60	3.48	3.60
259	NASDAQ	KDP	Fri, May 15, 2009	3.44	3.60	3.42	3.55
258	NASDAQ	KDP	Thu, May 14, 2009	3.55	3.55	3.41	3.44
257	NASDAQ	KDP	Wed, May 13, 2009	3.74	3.74	3.45	3.55
256	NASDAQ	KDP	Tue, May 12, 2009	3.34	3.48	3.31	3.42
255	NASDAQ	KDP	Mon, May 11, 2009	3.36	3.36	3.29	3.32
254	NASDAQ	KDP	Fri, May 8, 2009	3.33	3.38	3.30	3.37
253	NASDAQ	KDP	Thu, May 7, 2009	3.32	3.38	3.25	3.30
252	NASDAQ	KDP	Wed, May 6, 2009	3.40	3.40	3.26	3.32
251	NASDAQ	KDP	Tue, May 5, 2009	3.34	3.38	3.29	3.36
250	NASDAQ	KDP	Mon, May 4, 2009	3.23	3.31	3.22	3.31
249	NASDAQ	KDP	Fri, May 1, 2009	3.33	3.33	3.22	3.26
248	NASDAQ	KDP	Thu, Apr 30, 2009	3.29	3.36	3.27	3.33
247	NASDAQ	KDP	Wed, Apr 29, 2009	3.09	3.28	3.08	3.27
246	NASDAQ	KDP	Tue, Apr 28, 2009	3.05	3.12	3.01	3.08
245	NASDAQ	KDP	Mon, Apr 27, 2009	3.11	3.15	3.02	3.02
244	NASDAQ	KDP	Fri, Apr 24, 2009	3.07	3.12	3.03	3.06
243	NASDAQ	KDP	Thu, Apr 23, 2009	3.05	3.09	3.01	3.06
242	NASDAQ	KDP	Wed, Apr 22, 2009	3.10	3.12	3.04	3.05
241	NASDAQ	KDP	Tue, Apr 21, 2009	3.07	3.12	3.05	3.12
240	NASDAQ	KDP	Mon, Apr 20, 2009	3.20	3.30	3.07	3.08
239	NASDAQ	KDP	Fri, Apr 17, 2009	3.18	3.25	3.17	3.23
238	NASDAQ	KDP	Thu, Apr 16, 2009	3.20	3.20	3.10	3.17
237	NASDAQ	KDP	Wed, Apr 15, 2009	3.24	3.27	3.13	3.18
236	NASDAQ	KDP	Tue, Apr 14, 2009	3.09	3.22	3.09	3.12
235	NASDAQ	KDP	Mon, Apr 13, 2009	3.11	3.13	3.02	3.07
234	NASDAQ	KDP	Thu, Apr 9, 2009	3.06	3.14	3.00	3.13
233	NASDAQ	KDP	Wed, Apr 8, 2009	2.88	2.95	2.87	2.94
232	NASDAQ	KDP	Tue, Apr 7, 2009	2.93	2.98	2.89	2.89
231	NASDAQ	KDP	Mon, Apr 6, 2009	2.96	2.98	2.93	2.98
230	NASDAQ	KDP	Fri, Apr 3, 2009	2.93	3.02	2.91	2.98
229	NASDAQ	KDP	Thu, Apr 2, 2009	2.87	3.13	2.87	2.92
228	NASDAQ	KDP	Wed, Apr 1, 2009	2.71	2.83	2.69	2.80
227	NASDAQ	KDP	Tue, Mar 31, 2009	2.74	2.78	2.67	2.72
226	NASDAQ	KDP	Mon, Mar 30, 2009	2.71	2.74	2.66	2.71
225	NASDAQ	KDP	Fri, Mar 27, 2009	2.78	2.86	2.69	2.75
224	NASDAQ	KDP	Thu, Mar 26, 2009	2.67	2.89	2.58	2.88
223	NASDAQ	KDP	Wed, Mar 25, 2009	2.55	2.55	2.44	2.50
222	NASDAQ	KDP	Tue, Mar 24, 2009	2.46	2.52	2.44	2.51
221	NASDAQ	KDP	Mon, Mar 23, 2009	2.46	2.48	2.40	2.48
220	NASDAQ	KDP	Fri, Mar 20, 2009	2.36	2.47	2.36	2.44
219	NASDAQ	KDP	Thu, Mar 19, 2009	2.43	2.44	2.34	2.36
218	NASDAQ	KDP	Wed, Mar 18, 2009	2.37	2.46	2.34	2.43
217	NASDAQ	KDP	Tue, Mar 17, 2009	2.36	2.41	2.33	2.41
216	NASDAQ	KDP	Mon, Mar 16, 2009	2.37	2.42	2.33	2.35
215	NASDAQ	KDP	Fri, Mar 13, 2009	2.32	2.35	2.29	2.34
214	NASDAQ	KDP	Thu, Mar 12, 2009	2.19	2.32	2.17	2.31
213	NASDAQ	KDP	Wed, Mar 11, 2009	2.17	2.21	2.16	2.17
212	NASDAQ	KDP	Tue, Mar 10, 2009	2.07	2.20	2.01	2.16
211	NASDAQ	KDP	Mon, Mar 9, 2009	1.94	1.98	1.91	1.92
210	NASDAQ	KDP	Fri, Mar 6, 2009	1.97	2.02	1.90	1.97
209	NASDAQ	KDP	Thu, Mar 5, 2009	2.06	2.06	1.93	1.95
208	NASDAQ	KDP	Wed, Mar 4, 2009	2.13	2.15	2.06	2.11
207	NASDAQ	KDP	Tue, Mar 3, 2009	2.20	2.21	2.10	2.11
206	NASDAQ	KDP	Mon, Mar 2, 2009	2.21	2.25	2.17	2.17
205	NASDAQ	KDP	Fri, Feb 27, 2009	2.28	2.33	2.25	2.26
204	NASDAQ	KDP	Thu, Feb 26, 2009	2.40	2.41	2.32	2.32
203	NASDAQ	KDP	Wed, Feb 25, 2009	2.45	2.45	2.37	2.38
202	NASDAQ	KDP	Tue, Feb 24, 2009	2.43	2.47	2.39	2.46
201	NASDAQ	KDP	Mon, Feb 23, 2009	2.50	2.51	2.41	2.41
200	NASDAQ	KDP	Fri, Feb 20, 2009	2.54	2.56	2.45	2.49
199	NASDAQ	KDP	Thu, Feb 19, 2009	2.63	2.63	2.56	2.58
198	NASDAQ	KDP	Wed, Feb 18, 2009	2.57	2.61	2.52	2.61
197	NASDAQ	KDP	Tue, Feb 17, 2009	2.58	2.59	2.53	2.55
196	NASDAQ	KDP	Fri, Feb 13, 2009	2.61	2.69	2.61	2.67
195	NASDAQ	KDP	Thu, Feb 12, 2009	2.54	2.64	2.51	2.63
194	NASDAQ	KDP	Wed, Feb 11, 2009	2.51	2.58	2.48	2.58
193	NASDAQ	KDP	Tue, Feb 10, 2009	2.59	2.63	2.48	2.49
192	NASDAQ	KDP	Mon, Feb 9, 2009	2.67	2.68	2.60	2.63
191	NASDAQ	KDP	Fri, Feb 6, 2009	2.58	2.69	2.57	2.68
190	NASDAQ	KDP	Thu, Feb 5, 2009	2.50	2.61	2.49	2.59
189	NASDAQ	KDP	Wed, Feb 4, 2009	2.62	2.64	2.51	2.52
188	NASDAQ	KDP	Tue, Feb 3, 2009	2.56	2.62	2.54	2.61
187	NASDAQ	KDP	Mon, Feb 2, 2009	2.59	2.61	2.54	2.56
186	NASDAQ	KDP	Fri, Jan 30, 2009	2.70	2.70	2.59	2.65
185	NASDAQ	KDP	Thu, Jan 29, 2009	2.68	2.75	2.67	2.70
184	NASDAQ	KDP	Wed, Jan 28, 2009	2.71	2.73	2.67	2.71
183	NASDAQ	KDP	Tue, Jan 27, 2009	2.70	2.71	2.65	2.67
182	NASDAQ	KDP	Mon, Jan 26, 2009	2.58	2.69	2.57	2.66
181	NASDAQ	KDP	Fri, Jan 23, 2009	2.53	2.59	2.52	2.57
180	NASDAQ	KDP	Thu, Jan 22, 2009	2.60	2.65	2.55	2.60
179	NASDAQ	KDP	Wed, Jan 21, 2009	2.61	2.65	2.58	2.63
178	NASDAQ	KDP	Tue, Jan 20, 2009	2.66	2.70	2.57	2.57
177	NASDAQ	KDP	Fri, Jan 16, 2009	2.60	2.67	2.57	2.65
176	NASDAQ	KDP	Thu, Jan 15, 2009	2.53	2.55	2.49	2.54
175	NASDAQ	KDP	Wed, Jan 14, 2009	2.49	2.54	2.46	2.53
174	NASDAQ	KDP	Tue, Jan 13, 2009	2.54	2.59	2.52	2.56
173	NASDAQ	KDP	Mon, Jan 12, 2009	2.62	2.66	2.50	2.54
172	NASDAQ	KDP	Fri, Jan 9, 2009	2.66	2.69	2.57	2.62
171	NASDAQ	KDP	Thu, Jan 8, 2009	2.63	2.70	2.63	2.67
170	NASDAQ	KDP	Wed, Jan 7, 2009	2.75	2.76	2.63	2.65
169	NASDAQ	KDP	Tue, Jan 6, 2009	2.72	2.84	2.68	2.77
168	NASDAQ	KDP	Mon, Jan 5, 2009	2.66	2.72	2.65	2.72
167	NASDAQ	KDP	Fri, Jan 2, 2009	2.63	2.67	2.62	2.66
166	NASDAQ	KDP	Wed, Dec 31, 2008	2.65	2.65	2.61	2.62
165	NASDAQ	KDP	Tue, Dec 30, 2008	2.68	2.73	2.63	2.65
164	NASDAQ	KDP	Mon, Dec 29, 2008	2.72	2.73	2.65	2.68
163	NASDAQ	KDP	Fri, Dec 26, 2008	2.74	2.74	2.70	2.72
162	NASDAQ	KDP	Wed, Dec 24, 2008	2.73	2.75	2.71	2.72
161	NASDAQ	KDP	Tue, Dec 23, 2008	2.69	2.75	2.66	2.71
160	NASDAQ	KDP	Mon, Dec 22, 2008	2.75	2.80	2.69	2.75
159	NASDAQ	KDP	Fri, Dec 19, 2008	2.72	2.79	2.68	2.73
158	NASDAQ	KDP	Thu, Dec 18, 2008	2.60	2.73	2.54	2.70
157	NASDAQ	KDP	Wed, Dec 17, 2008	2.53	2.61	2.52	2.58
156	NASDAQ	KDP	Tue, Dec 16, 2008	2.57	2.62	2.55	2.59
155	NASDAQ	KDP	Mon, Dec 15, 2008	2.52	2.60	2.51	2.54
154	NASDAQ	KDP	Fri, Dec 12, 2008	2.37	2.51	2.32	2.50
153	NASDAQ	KDP	Thu, Dec 11, 2008	2.47	2.57	2.43	2.46
152	NASDAQ	KDP	Wed, Dec 10, 2008	2.39	2.50	2.37	2.47
151	NASDAQ	KDP	Tue, Dec 9, 2008	2.32	2.40	2.26	2.36
150	NASDAQ	KDP	Mon, Dec 8, 2008	2.41	2.42	2.32	2.32
149	NASDAQ	KDP	Fri, Dec 5, 2008	2.20	2.35	2.17	2.33
148	NASDAQ	KDP	Thu, Dec 4, 2008	2.40	2.40	2.21	2.22
147	NASDAQ	KDP	Wed, Dec 3, 2008	2.39	2.47	2.33	2.42
146	NASDAQ	KDP	Tue, Dec 2, 2008	2.43	2.45	2.33	2.39
145	NASDAQ	KDP	Mon, Dec 1, 2008	2.54	2.59	2.38	2.39
144	NASDAQ	KDP	Fri, Nov 28, 2008	2.56	2.61	2.53	2.60
143	NASDAQ	KDP	Wed, Nov 26, 2008	2.51	2.62	2.48	2.61
142	NASDAQ	KDP	Tue, Nov 25, 2008	2.62	2.69	2.48	2.56
141	NASDAQ	KDP	Mon, Nov 24, 2008	2.55	2.61	2.43	2.57
140	NASDAQ	KDP	Fri, Nov 21, 2008	2.41	2.52	2.30	2.51
139	NASDAQ	KDP	Thu, Nov 20, 2008	2.63	2.65	2.34	2.37
138	NASDAQ	KDP	Wed, Nov 19, 2008	2.70	2.76	2.66	2.67
137	NASDAQ	KDP	Tue, Nov 18, 2008	2.76	2.77	2.62	2.68
136	NASDAQ	KDP	Mon, Nov 17, 2008	2.80	2.86	2.73	2.76
135	NASDAQ	KDP	Fri, Nov 14, 2008	2.89	3.04	2.82	2.83
134	NASDAQ	KDP	Thu, Nov 13, 2008	3.06	3.12	2.83	2.93
133	NASDAQ	KDP	Wed, Nov 12, 2008	3.40	3.51	3.35	3.37
132	NASDAQ	KDP	Tue, Nov 11, 2008	3.59	3.65	3.42	3.44
131	NASDAQ	KDP	Mon, Nov 10, 2008	3.70	3.78	3.62	3.67
130	NASDAQ	KDP	Fri, Nov 7, 2008	3.55	3.68	3.54	3.65
129	NASDAQ	KDP	Thu, Nov 6, 2008	3.62	3.68	3.48	3.53
128	NASDAQ	KDP	Wed, Nov 5, 2008	3.77	3.81	3.61	3.62
127	NASDAQ	KDP	Tue, Nov 4, 2008	3.70	3.84	3.70	3.75
126	NASDAQ	KDP	Mon, Nov 3, 2008	3.63	3.76	3.60	3.63
125	NASDAQ	KDP	Fri, Oct 31, 2008	3.52	3.75	3.51	3.69
124	NASDAQ	KDP	Thu, Oct 30, 2008	3.65	3.67	3.44	3.53
123	NASDAQ	KDP	Wed, Oct 29, 2008	3.47	3.63	3.41	3.55
122	NASDAQ	KDP	Tue, Oct 28, 2008	3.15	3.50	3.14	3.49
121	NASDAQ	KDP	Mon, Oct 27, 2008	3.06	3.16	3.00	3.09
120	NASDAQ	KDP	Fri, Oct 24, 2008	3.13	3.23	3.06	3.09
119	NASDAQ	KDP	Thu, Oct 23, 2008	3.38	3.41	3.20	3.26
118	NASDAQ	KDP	Wed, Oct 22, 2008	3.38	3.47	3.32	3.37
117	NASDAQ	KDP	Tue, Oct 21, 2008	3.42	3.57	3.39	3.46
116	NASDAQ	KDP	Mon, Oct 20, 2008	3.32	3.47	3.28	3.47
115	NASDAQ	KDP	Fri, Oct 17, 2008	3.28	3.43	3.24	3.37
114	NASDAQ	KDP	Thu, Oct 16, 2008	3.41	3.43	3.24	3.36
113	NASDAQ	KDP	Wed, Oct 15, 2008	3.65	3.69	3.37	3.40
112	NASDAQ	KDP	Tue, Oct 14, 2008	3.89	3.90	3.62	3.70
111	NASDAQ	KDP	Mon, Oct 13, 2008	3.65	3.84	3.57	3.83
110	NASDAQ	KDP	Fri, Oct 10, 2008	3.60	3.82	3.39	3.63
109	NASDAQ	KDP	Thu, Oct 9, 2008	3.81	3.86	3.65	3.70
108	NASDAQ	KDP	Wed, Oct 8, 2008	3.84	3.97	3.76	3.83
107	NASDAQ	KDP	Tue, Oct 7, 2008	4.07	4.09	3.85	3.85
106	NASDAQ	KDP	Mon, Oct 6, 2008	4.00	4.03	3.91	4.01
105	NASDAQ	KDP	Fri, Oct 3, 2008	4.09	4.18	4.01	4.05
104	NASDAQ	KDP	Thu, Oct 2, 2008	4.20	4.20	4.06	4.08
103	NASDAQ	KDP	Wed, Oct 1, 2008	4.27	4.30	4.18	4.21
102	NASDAQ	KDP	Tue, Sep 30, 2008	4.07	4.32	4.07	4.26
101	NASDAQ	KDP	Mon, Sep 29, 2008	4.01	4.07	3.86	3.91
100	NASDAQ	KDP	Fri, Sep 26, 2008	3.79	4.10	3.79	4.09
99	NASDAQ	KDP	Thu, Sep 25, 2008	3.93	3.97	3.91	3.94
98	NASDAQ	KDP	Wed, Sep 24, 2008	3.94	3.97	3.91	3.93
97	NASDAQ	KDP	Tue, Sep 23, 2008	3.98	4.03	3.85	3.94
96	NASDAQ	KDP	Mon, Sep 22, 2008	4.04	4.10	4.00	4.03
95	NASDAQ	KDP	Fri, Sep 19, 2008	3.94	4.09	3.93	4.06
94	NASDAQ	KDP	Thu, Sep 18, 2008	4.03	4.04	3.92	3.97
93	NASDAQ	KDP	Wed, Sep 17, 2008	3.93	4.03	3.93	3.98
92	NASDAQ	KDP	Tue, Sep 16, 2008	4.03	4.06	3.95	4.03
91	NASDAQ	KDP	Mon, Sep 15, 2008	4.21	4.21	4.03	4.08
90	NASDAQ	KDP	Fri, Sep 12, 2008	4.07	4.28	4.07	4.27
89	NASDAQ	KDP	Thu, Sep 11, 2008	4.04	4.18	3.99	4.13
88	NASDAQ	KDP	Wed, Sep 10, 2008	4.11	4.17	4.07	4.09
87	NASDAQ	KDP	Tue, Sep 9, 2008	4.14	4.18	4.11	4.11
86	NASDAQ	KDP	Mon, Sep 8, 2008	4.11	4.19	4.09	4.12
85	NASDAQ	KDP	Fri, Sep 5, 2008	4.01	4.06	3.99	4.05
84	NASDAQ	KDP	Thu, Sep 4, 2008	4.08	4.09	4.01	4.05
83	NASDAQ	KDP	Wed, Sep 3, 2008	4.03	4.07	4.01	4.07
82	NASDAQ	KDP	Tue, Sep 2, 2008	4.04	4.10	3.96	4.07
81	NASDAQ	KDP	Fri, Aug 29, 2008	3.94	3.98	3.94	3.98
80	NASDAQ	KDP	Thu, Aug 28, 2008	4.00	4.01	3.95	3.99
79	NASDAQ	KDP	Wed, Aug 27, 2008	3.92	4.01	3.88	4.01
78	NASDAQ	KDP	Tue, Aug 26, 2008	3.91	3.91	3.85	3.89
77	NASDAQ	KDP	Mon, Aug 25, 2008	3.96	3.97	3.86	3.89
76	NASDAQ	KDP	Fri, Aug 22, 2008	3.91	3.93	3.89	3.91
75	NASDAQ	KDP	Thu, Aug 21, 2008	3.85	3.87	3.71	3.87
74	NASDAQ	KDP	Wed, Aug 20, 2008	3.76	3.92	3.74	3.86
73	NASDAQ	KDP	Tue, Aug 19, 2008	3.86	3.88	3.77	3.86
72	NASDAQ	KDP	Mon, Aug 18, 2008	3.81	3.88	3.79	3.84
71	NASDAQ	KDP	Fri, Aug 15, 2008	3.78	3.87	3.78	3.84
70	NASDAQ	KDP	Thu, Aug 14, 2008	3.66	3.79	3.66	3.74
69	NASDAQ	KDP	Wed, Aug 13, 2008	3.58	3.83	3.56	3.67
68	NASDAQ	KDP	Tue, Aug 12, 2008	3.54	3.56	3.46	3.49
67	NASDAQ	KDP	Mon, Aug 11, 2008	3.52	3.63	3.51	3.54
66	NASDAQ	KDP	Fri, Aug 8, 2008	3.39	3.55	3.39	3.53
65	NASDAQ	KDP	Thu, Aug 7, 2008	3.43	3.46	3.39	3.39
64	NASDAQ	KDP	Wed, Aug 6, 2008	3.38	3.43	3.37	3.39
63	NASDAQ	KDP	Tue, Aug 5, 2008	3.36	3.40	3.33	3.38
62	NASDAQ	KDP	Mon, Aug 4, 2008	3.35	3.36	3.30	3.34
61	NASDAQ	KDP	Fri, Aug 1, 2008	3.35	3.38	3.32	3.37
60	NASDAQ	KDP	Thu, Jul 31, 2008	3.28	3.36	3.28	3.33
59	NASDAQ	KDP	Wed, Jul 30, 2008	3.26	3.33	3.26	3.33
58	NASDAQ	KDP	Tue, Jul 29, 2008	3.28	3.31	3.25	3.26
57	NASDAQ	KDP	Mon, Jul 28, 2008	3.23	3.27	3.23	3.25
56	NASDAQ	KDP	Fri, Jul 25, 2008	3.29	3.34	3.25	3.27
55	NASDAQ	KDP	Thu, Jul 24, 2008	3.24	3.32	3.24	3.29
54	NASDAQ	KDP	Wed, Jul 23, 2008	3.33	3.33	3.23	3.25
53	NASDAQ	KDP	Tue, Jul 22, 2008	3.26	3.36	3.24	3.34
52	NASDAQ	KDP	Mon, Jul 21, 2008	3.32	3.36	3.25	3.31
51	NASDAQ	KDP	Fri, Jul 18, 2008	3.29	3.30	3.21	3.25
50	NASDAQ	KDP	Thu, Jul 17, 2008	3.36	3.37	3.12	3.28
49	NASDAQ	KDP	Wed, Jul 16, 2008	3.36	3.39	3.34	3.39
48	NASDAQ	KDP	Tue, Jul 15, 2008	3.48	3.50	3.29	3.38
47	NASDAQ	KDP	Mon, Jul 14, 2008	3.53	3.56	3.45	3.51
46	NASDAQ	KDP	Fri, Jul 11, 2008	3.45	3.54	3.42	3.48
45	NASDAQ	KDP	Thu, Jul 10, 2008	3.54	3.54	3.46	3.52
44	NASDAQ	KDP	Wed, Jul 9, 2008	3.48	3.51	3.46	3.49
43	NASDAQ	KDP	Tue, Jul 8, 2008	3.41	3.53	3.40	3.46
42	NASDAQ	KDP	Mon, Jul 7, 2008	3.39	3.47	3.37	3.43
41	NASDAQ	KDP	Thu, Jul 3, 2008	3.41	3.44	3.31	3.37
40	NASDAQ	KDP	Wed, Jul 2, 2008	3.37	3.46	3.35	3.44
39	NASDAQ	KDP	Tue, Jul 1, 2008	3.35	3.36	3.22	3.32
38	NASDAQ	KDP	Mon, Jun 30, 2008	3.47	3.47	3.32	3.38
37	NASDAQ	KDP	Fri, Jun 27, 2008	3.55	3.56	3.46	3.48
36	NASDAQ	KDP	Thu, Jun 26, 2008	3.57	3.63	3.55	3.57
35	NASDAQ	KDP	Wed, Jun 25, 2008	3.60	3.68	3.59	3.63
34	NASDAQ	KDP	Tue, Jun 24, 2008	3.74	3.74	3.57	3.63
33	NASDAQ	KDP	Mon, Jun 23, 2008	3.86	3.86	3.79	3.80
32	NASDAQ	KDP	Fri, Jun 20, 2008	3.76	3.86	3.75	3.86
31	NASDAQ	KDP	Thu, Jun 19, 2008	3.84	3.87	3.77	3.85
30	NASDAQ	KDP	Wed, Jun 18, 2008	3.72	3.86	3.71	3.83
29	NASDAQ	KDP	Tue, Jun 17, 2008	3.82	3.82	3.74	3.78
28	NASDAQ	KDP	Mon, Jun 16, 2008	3.98	3.99	3.78	3.82
27	NASDAQ	KDP	Fri, Jun 13, 2008	3.89	3.98	3.87	3.97
26	NASDAQ	KDP	Thu, Jun 12, 2008	3.99	4.00	3.86	3.89
25	NASDAQ	KDP	Wed, Jun 11, 2008	4.02	4.02	3.87	3.92
24	NASDAQ	KDP	Tue, Jun 10, 2008	4.01	4.04	4.00	4.01
23	NASDAQ	KDP	Mon, Jun 9, 2008	3.99	4.07	3.98	4.02
22	NASDAQ	KDP	Fri, Jun 6, 2008	4.04	4.08	4.01	4.02
21	NASDAQ	KDP	Thu, Jun 5, 2008	3.99	4.25	3.98	4.12
20	NASDAQ	KDP	Wed, Jun 4, 2008	3.86	3.89	3.84	3.85
19	NASDAQ	KDP	Tue, Jun 3, 2008	3.83	3.90	3.80	3.90
18	NASDAQ	KDP	Mon, Jun 2, 2008	4.02	4.04	3.88	3.88
17	NASDAQ	KDP	Fri, May 30, 2008	4.00	4.10	3.99	4.05
16	NASDAQ	KDP	Thu, May 29, 2008	4.03	4.05	4.00	4.02
15	NASDAQ	KDP	Wed, May 28, 2008	4.06	4.10	4.03	4.06
14	NASDAQ	KDP	Tue, May 27, 2008	4.08	4.11	4.04	4.09
13	NASDAQ	KDP	Fri, May 23, 2008	4.11	4.14	4.07	4.09
12	NASDAQ	KDP	Thu, May 22, 2008	4.05	4.21	4.04	4.14
11	NASDAQ	KDP	Wed, May 21, 2008	4.08	4.15	4.07	4.11
10	NASDAQ	KDP	Tue, May 20, 2008	4.14	4.18	4.03	4.11
9	NASDAQ	KDP	Mon, May 19, 2008	4.21	4.26	4.18	4.20
8	NASDAQ	KDP	Fri, May 16, 2008	4.16	4.31	4.13	4.27
7	NASDAQ	KDP	Thu, May 15, 2008	4.15	4.25	4.12	4.19
6	NASDAQ	KDP	Wed, May 14, 2008	4.11	4.24	3.96	4.21
5	NASDAQ	KDP	Tue, May 13, 2008	4.09	4.17	4.06	4.17
4	NASDAQ	KDP	Mon, May 12, 2008	4.04	4.32	4.04	4.12
3	NASDAQ	KDP	Fri, May 9, 2008	4.04	4.09	4.02	4.06
2	NASDAQ	KDP	Thu, May 8, 2008	4.12	4.16	3.98	4.09
1	NASDAQ	KDP	Wed, May 7, 2008	4.06	4.15	3.99	4.11
#	Exchange	Symbol	Date	Open	High	Low	Close

Keurig Dr Pepper Inc NASDAQ:KDP 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