Korea Fund Inc NYSE:KF Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	KF	Wed, Mar 6, 2024	24.35	24.62	24.34	24.45
7999	NYSE	KF	Tue, Mar 5, 2024	24.26	24.26	24.12	24.21
7998	NYSE	KF	Mon, Mar 4, 2024	24.25	24.56	24.25	24.45
7997	NYSE	KF	Fri, Mar 1, 2024	23.99	24.39	23.98	24.20
7996	NYSE	KF	Thu, Feb 29, 2024	23.56	23.98	23.51	23.92
7995	NYSE	KF	Wed, Feb 28, 2024	23.20	23.43	23.11	23.33
7994	NYSE	KF	Tue, Feb 27, 2024	23.22	23.22	23.08	23.17
7993	NYSE	KF	Mon, Feb 26, 2024	23.33	23.52	23.22	23.36
7992	NYSE	KF	Fri, Feb 23, 2024	23.29	23.66	23.29	23.60
7991	NYSE	KF	Thu, Feb 22, 2024	23.25	23.41	23.25	23.39
7990	NYSE	KF	Wed, Feb 21, 2024	23.14	23.18	23.10	23.12
7989	NYSE	KF	Tue, Feb 20, 2024	23.06	23.19	23.01	23.04
7988	NYSE	KF	Fri, Feb 16, 2024	22.81	23.10	22.81	23.02
7987	NYSE	KF	Thu, Feb 15, 2024	22.98	22.99	22.79	22.91
7986	NYSE	KF	Wed, Feb 14, 2024	23.09	23.13	22.51	23.04
7985	NYSE	KF	Tue, Feb 13, 2024	22.70	22.70	22.50	22.60
7984	NYSE	KF	Mon, Feb 12, 2024	22.71	23.24	22.71	23.11
7983	NYSE	KF	Fri, Feb 9, 2024	22.66	22.76	22.58	22.76
7982	NYSE	KF	Thu, Feb 8, 2024	22.89	22.89	22.61	22.63
7981	NYSE	KF	Wed, Feb 7, 2024	22.56	22.91	22.56	22.74
7980	NYSE	KF	Tue, Feb 6, 2024	22.30	22.39	22.30	22.31
7979	NYSE	KF	Mon, Feb 5, 2024	22.45	22.45	22.31	22.39
7978	NYSE	KF	Fri, Feb 2, 2024	22.61	22.62	22.45	22.47
7977	NYSE	KF	Thu, Feb 1, 2024	21.89	22.24	21.89	22.22
7976	NYSE	KF	Wed, Jan 31, 2024	21.64	21.77	21.59	21.59
7975	NYSE	KF	Tue, Jan 30, 2024	21.65	21.73	21.65	21.68
7974	NYSE	KF	Mon, Jan 29, 2024	21.68	21.73	21.65	21.72
7973	NYSE	KF	Fri, Jan 26, 2024	21.51	21.79	21.51	21.67
7972	NYSE	KF	Thu, Jan 25, 2024	21.52	21.53	21.40	21.50
7971	NYSE	KF	Wed, Jan 24, 2024	21.64	21.71	21.57	21.58
7970	NYSE	KF	Tue, Jan 23, 2024	21.36	21.46	21.36	21.38
7969	NYSE	KF	Mon, Jan 22, 2024	21.27	21.39	21.21	21.26
7968	NYSE	KF	Fri, Jan 19, 2024	21.26	21.45	21.21	21.38
7967	NYSE	KF	Thu, Jan 18, 2024	20.89	21.12	20.89	21.09
7966	NYSE	KF	Wed, Jan 17, 2024	21.05	21.37	20.66	20.72
7965	NYSE	KF	Tue, Jan 16, 2024	21.81	21.90	21.37	21.38
7964	NYSE	KF	Fri, Jan 12, 2024	22.37	22.37	22.13	22.15
7963	NYSE	KF	Thu, Jan 11, 2024	22.15	22.26	22.09	22.20
7962	NYSE	KF	Wed, Jan 10, 2024	22.30	22.62	22.15	22.22
7961	NYSE	KF	Tue, Jan 9, 2024	22.48	22.54	22.33	22.34
7960	NYSE	KF	Mon, Jan 8, 2024	22.78	22.97	22.55	22.83
7959	NYSE	KF	Fri, Jan 5, 2024	22.50	22.87	22.50	22.67
7958	NYSE	KF	Thu, Jan 4, 2024	22.54	22.61	22.47	22.54
7957	NYSE	KF	Wed, Jan 3, 2024	22.83	22.83	22.64	22.73
7956	NYSE	KF	Tue, Jan 2, 2024	23.16	23.27	23.14	23.18
7955	NYSE	KF	Fri, Dec 29, 2023	23.50	23.57	23.34	23.40
7954	NYSE	KF	Thu, Dec 28, 2023	23.49	23.84	23.49	23.64
7953	NYSE	KF	Wed, Dec 27, 2023	23.11	23.37	23.08	23.27
7952	NYSE	KF	Tue, Dec 26, 2023	22.91	23.18	22.91	23.09
7951	NYSE	KF	Fri, Dec 22, 2023	23.00	23.17	22.89	23.04
7950	NYSE	KF	Thu, Dec 21, 2023	23.14	23.15	22.89	23.14
7949	NYSE	KF	Wed, Dec 20, 2023	23.07	23.17	22.80	22.85
7948	NYSE	KF	Tue, Dec 19, 2023	22.95	23.08	22.95	23.05
7947	NYSE	KF	Mon, Dec 18, 2023	23.01	23.01	22.69	22.90
7946	NYSE	KF	Fri, Dec 15, 2023	22.65	23.00	22.47	23.00
7945	NYSE	KF	Thu, Dec 14, 2023	22.39	22.84	22.39	22.69
7944	NYSE	KF	Wed, Dec 13, 2023	21.79	22.41	21.78	22.31
7943	NYSE	KF	Tue, Dec 12, 2023	22.11	22.16	22.01	22.08
7942	NYSE	KF	Mon, Dec 11, 2023	21.87	22.25	21.87	22.21
7941	NYSE	KF	Fri, Dec 8, 2023	21.82	21.92	21.82	21.91
7940	NYSE	KF	Thu, Dec 7, 2023	21.81	21.85	21.61	21.85
7939	NYSE	KF	Wed, Dec 6, 2023	21.60	22.29	21.60	21.67
7938	NYSE	KF	Tue, Dec 5, 2023	21.59	21.65	21.56	21.64
7937	NYSE	KF	Mon, Dec 4, 2023	21.99	21.99	21.76	21.81
7936	NYSE	KF	Fri, Dec 1, 2023	21.98	22.13	21.79	22.13
7935	NYSE	KF	Thu, Nov 30, 2023	22.08	22.12	21.98	22.05
7934	NYSE	KF	Wed, Nov 29, 2023	22.23	22.25	22.09	22.09
7933	NYSE	KF	Tue, Nov 28, 2023	21.87	22.16	21.87	22.15
7932	NYSE	KF	Mon, Nov 27, 2023	21.50	21.74	21.50	21.74
7931	NYSE	KF	Fri, Nov 24, 2023	21.72	21.81	21.58	21.62
7930	NYSE	KF	Wed, Nov 22, 2023	21.90	21.90	21.65	21.86
7929	NYSE	KF	Tue, Nov 21, 2023	21.85	21.85	21.59	21.63
7928	NYSE	KF	Mon, Nov 20, 2023	21.36	21.74	21.36	21.74
7927	NYSE	KF	Fri, Nov 17, 2023	21.39	21.39	21.06	21.19
7926	NYSE	KF	Thu, Nov 16, 2023	21.22	21.51	21.11	21.38
7925	NYSE	KF	Wed, Nov 15, 2023	21.17	21.17	21.04	21.08
7924	NYSE	KF	Tue, Nov 14, 2023	20.91	21.11	20.91	21.03
7923	NYSE	KF	Mon, Nov 13, 2023	20.40	20.53	20.40	20.48
7922	NYSE	KF	Fri, Nov 10, 2023	20.40	20.55	20.40	20.50
7921	NYSE	KF	Thu, Nov 9, 2023	20.64	20.64	20.41	20.41
7920	NYSE	KF	Wed, Nov 8, 2023	20.74	20.77	20.45	20.60
7919	NYSE	KF	Tue, Nov 7, 2023	21.15	21.20	20.90	21.04
7918	NYSE	KF	Mon, Nov 6, 2023	21.12	21.55	21.12	21.33
7917	NYSE	KF	Fri, Nov 3, 2023	20.08	20.34	19.92	20.32
7916	NYSE	KF	Thu, Nov 2, 2023	19.56	19.76	19.56	19.74
7915	NYSE	KF	Wed, Nov 1, 2023	18.71	19.23	18.71	19.23
7914	NYSE	KF	Tue, Oct 31, 2023	18.78	18.78	18.55	18.57
7913	NYSE	KF	Mon, Oct 30, 2023	18.64	19.03	18.64	19.02
7912	NYSE	KF	Fri, Oct 27, 2023	18.57	18.63	18.30	18.35
7911	NYSE	KF	Thu, Oct 26, 2023	18.81	18.85	18.48	18.60
7910	NYSE	KF	Wed, Oct 25, 2023	19.30	19.32	19.00	19.02
7909	NYSE	KF	Tue, Oct 24, 2023	19.48	19.54	19.41	19.54
7908	NYSE	KF	Mon, Oct 23, 2023	19.74	19.74	19.20	19.33
7907	NYSE	KF	Fri, Oct 20, 2023	19.94	19.94	19.80	19.80
7906	NYSE	KF	Thu, Oct 19, 2023	20.35	20.35	20.00	20.06
7905	NYSE	KF	Wed, Oct 18, 2023	20.49	20.50	20.29	20.33
7904	NYSE	KF	Tue, Oct 17, 2023	20.62	20.62	20.49	20.51
7903	NYSE	KF	Mon, Oct 16, 2023	20.60	20.72	20.57	20.57
7902	NYSE	KF	Fri, Oct 13, 2023	20.74	20.74	20.54	20.56
7901	NYSE	KF	Thu, Oct 12, 2023	20.81	20.91	20.60	20.67
7900	NYSE	KF	Wed, Oct 11, 2023	20.67	20.81	20.66	20.66
7899	NYSE	KF	Tue, Oct 10, 2023	20.45	20.55	20.42	20.50
7898	NYSE	KF	Mon, Oct 9, 2023	20.49	20.51	20.37	20.51
7897	NYSE	KF	Fri, Oct 6, 2023	20.54	20.73	20.54	20.64
7896	NYSE	KF	Thu, Oct 5, 2023	20.50	20.58	20.45	20.53
7895	NYSE	KF	Wed, Oct 4, 2023	20.80	20.80	20.51	20.57
7894	NYSE	KF	Tue, Oct 3, 2023	20.75	20.80	20.66	20.70
7893	NYSE	KF	Mon, Oct 2, 2023	20.98	20.98	20.80	20.86
7892	NYSE	KF	Fri, Sep 29, 2023	21.04	21.09	20.98	21.03
7891	NYSE	KF	Thu, Sep 28, 2023	20.71	21.07	20.70	21.00
7890	NYSE	KF	Wed, Sep 27, 2023	20.82	20.82	20.71	20.71
7889	NYSE	KF	Tue, Sep 26, 2023	20.99	21.10	20.62	20.62
7888	NYSE	KF	Mon, Sep 25, 2023	21.16	21.35	21.16	21.30
7887	NYSE	KF	Fri, Sep 22, 2023	21.61	21.78	21.35	21.35
7886	NYSE	KF	Thu, Sep 21, 2023	21.69	21.69	21.37	21.40
7885	NYSE	KF	Wed, Sep 20, 2023	22.12	22.12	22.01	22.02
7884	NYSE	KF	Tue, Sep 19, 2023	22.17	22.19	22.04	22.18
7883	NYSE	KF	Mon, Sep 18, 2023	22.31	22.33	22.28	22.28
7882	NYSE	KF	Fri, Sep 15, 2023	22.26	22.40	22.26	22.26
7881	NYSE	KF	Thu, Sep 14, 2023	21.92	22.17	21.92	22.13
7880	NYSE	KF	Wed, Sep 13, 2023	21.75	21.84	21.69	21.69
7879	NYSE	KF	Tue, Sep 12, 2023	21.68	21.74	21.68	21.73
7878	NYSE	KF	Mon, Sep 11, 2023	21.95	22.00	21.92	21.96
7877	NYSE	KF	Fri, Sep 8, 2023	21.83	21.87	21.69	21.77
7876	NYSE	KF	Thu, Sep 7, 2023	21.71	22.07	21.70	21.70
7875	NYSE	KF	Wed, Sep 6, 2023	21.98	22.07	21.71	21.71
7874	NYSE	KF	Tue, Sep 5, 2023	22.22	22.22	22.07	22.07
7873	NYSE	KF	Fri, Sep 1, 2023	22.24	22.32	22.16	22.24
7872	NYSE	KF	Thu, Aug 31, 2023	22.11	22.42	21.92	21.96
7871	NYSE	KF	Wed, Aug 30, 2023	22.03	22.17	21.96	22.03
7870	NYSE	KF	Tue, Aug 29, 2023	21.79	22.14	21.79	22.13
7869	NYSE	KF	Mon, Aug 28, 2023	21.82	21.92	21.79	21.84
7868	NYSE	KF	Fri, Aug 25, 2023	21.71	21.84	21.59	21.72
7867	NYSE	KF	Thu, Aug 24, 2023	21.69	21.80	21.51	21.56
7866	NYSE	KF	Wed, Aug 23, 2023	21.50	21.60	21.49	21.52
7865	NYSE	KF	Tue, Aug 22, 2023	21.36	21.53	21.36	21.36
7864	NYSE	KF	Mon, Aug 21, 2023	21.68	21.68	21.45	21.52
7863	NYSE	KF	Fri, Aug 18, 2023	21.44	21.57	21.42	21.54
7862	NYSE	KF	Thu, Aug 17, 2023	21.83	21.83	21.63	21.67
7861	NYSE	KF	Wed, Aug 16, 2023	21.97	21.97	21.62	21.62
7860	NYSE	KF	Tue, Aug 15, 2023	22.01	22.20	22.01	22.10
7859	NYSE	KF	Mon, Aug 14, 2023	22.36	22.37	22.33	22.35
7858	NYSE	KF	Fri, Aug 11, 2023	22.67	22.69	22.48	22.52
7857	NYSE	KF	Thu, Aug 10, 2023	23.20	23.21	22.65	22.76
7856	NYSE	KF	Wed, Aug 9, 2023	23.14	23.29	23.14	23.15
7855	NYSE	KF	Tue, Aug 8, 2023	22.96	23.00	22.75	22.94
7854	NYSE	KF	Mon, Aug 7, 2023	23.45	23.45	23.09	23.15
7853	NYSE	KF	Fri, Aug 4, 2023	23.75	23.76	23.25	23.25
7852	NYSE	KF	Thu, Aug 3, 2023	23.75	24.10	23.70	23.74
7851	NYSE	KF	Wed, Aug 2, 2023	23.91	23.91	23.65	23.76
7850	NYSE	KF	Tue, Aug 1, 2023	24.08	24.29	24.08	24.15
7849	NYSE	KF	Mon, Jul 31, 2023	24.07	24.32	24.07	24.10
7848	NYSE	KF	Fri, Jul 28, 2023	23.89	24.24	23.89	24.19
7847	NYSE	KF	Thu, Jul 27, 2023	23.65	23.65	23.41	23.47
7846	NYSE	KF	Wed, Jul 26, 2023	23.53	23.70	23.40	23.61
7845	NYSE	KF	Tue, Jul 25, 2023	23.71	23.91	23.71	23.77
7844	NYSE	KF	Mon, Jul 24, 2023	23.48	23.77	23.48	23.63
7843	NYSE	KF	Fri, Jul 21, 2023	23.37	23.37	23.27	23.29
7842	NYSE	KF	Thu, Jul 20, 2023	23.44	23.44	23.16	23.29
7841	NYSE	KF	Wed, Jul 19, 2023	23.66	23.76	23.60	23.67
7840	NYSE	KF	Tue, Jul 18, 2023	23.76	23.90	23.70	23.75
7839	NYSE	KF	Mon, Jul 17, 2023	23.71	23.94	23.71	23.83
7838	NYSE	KF	Fri, Jul 14, 2023	23.86	23.86	23.72	23.72
7837	NYSE	KF	Thu, Jul 13, 2023	23.49	23.84	23.49	23.74
7836	NYSE	KF	Wed, Jul 12, 2023	23.16	23.47	23.16	23.45
7835	NYSE	KF	Tue, Jul 11, 2023	22.64	22.79	22.64	22.79
7834	NYSE	KF	Mon, Jul 10, 2023	22.34	22.63	22.34	22.49
7833	NYSE	KF	Fri, Jul 7, 2023	22.35	22.63	22.35	22.51
7832	NYSE	KF	Thu, Jul 6, 2023	22.67	22.78	22.09	22.39
7831	NYSE	KF	Wed, Jul 5, 2023	23.38	23.38	22.83	23.00
7830	NYSE	KF	Mon, Jul 3, 2023	23.31	23.50	23.31	23.49
7829	NYSE	KF	Fri, Jun 30, 2023	22.94	23.15	22.94	23.14
7828	NYSE	KF	Thu, Jun 29, 2023	22.93	22.93	22.82	22.86
7827	NYSE	KF	Wed, Jun 28, 2023	23.17	23.17	23.06	23.06
7826	NYSE	KF	Tue, Jun 27, 2023	23.62	23.88	23.31	23.31
7825	NYSE	KF	Mon, Jun 26, 2023	23.39	23.48	23.34	23.48
7824	NYSE	KF	Fri, Jun 23, 2023	23.48	23.53	23.27	23.27
7823	NYSE	KF	Thu, Jun 22, 2023	23.64	23.95	23.64	23.78
7822	NYSE	KF	Wed, Jun 21, 2023	24.08	24.08	23.48	23.48
7821	NYSE	KF	Tue, Jun 20, 2023	24.33	24.33	24.14	24.14
7820	NYSE	KF	Fri, Jun 16, 2023	24.49	24.49	24.44	24.46
7819	NYSE	KF	Thu, Jun 15, 2023	24.25	24.88	24.25	24.62
7818	NYSE	KF	Wed, Jun 14, 2023	24.49	24.49	24.26	24.26
7817	NYSE	KF	Tue, Jun 13, 2023	24.52	24.61	24.50	24.61
7816	NYSE	KF	Mon, Jun 12, 2023	24.30	24.70	24.30	24.35
7815	NYSE	KF	Fri, Jun 9, 2023	24.19	24.29	24.00	24.28
7814	NYSE	KF	Thu, Jun 8, 2023	24.02	24.10	24.02	24.06
7813	NYSE	KF	Wed, Jun 7, 2023	23.93	23.93	23.81	23.84
7812	NYSE	KF	Tue, Jun 6, 2023	23.98	24.10	23.95	23.98
7811	NYSE	KF	Mon, Jun 5, 2023	23.55	24.29	23.68	23.60
7810	NYSE	KF	Fri, Jun 2, 2023	23.04	24.81	23.04	23.60
7809	NYSE	KF	Thu, Jun 1, 2023	22.31	22.71	22.31	22.67
7808	NYSE	KF	Wed, May 31, 2023	22.24	22.46	22.24	22.30
7807	NYSE	KF	Tue, May 30, 2023	22.46	22.51	22.38	22.41
7806	NYSE	KF	Fri, May 26, 2023	22.10	22.31	22.10	22.24
7805	NYSE	KF	Thu, May 25, 2023	22.16	22.16	21.90	21.90
7804	NYSE	KF	Wed, May 24, 2023	22.12	22.17	22.06	22.11
7803	NYSE	KF	Tue, May 23, 2023	22.19	22.19	22.09	22.09
7802	NYSE	KF	Mon, May 22, 2023	22.16	22.49	22.16	22.32
7801	NYSE	KF	Fri, May 19, 2023	21.91	22.00	21.91	21.98
7800	NYSE	KF	Thu, May 18, 2023	21.44	21.64	21.44	21.64
7799	NYSE	KF	Wed, May 17, 2023	21.27	21.56	21.27	21.56
7798	NYSE	KF	Tue, May 16, 2023	21.06	21.06	21.01	21.02
7797	NYSE	KF	Mon, May 15, 2023	20.98	21.13	20.98	21.13
7796	NYSE	KF	Fri, May 12, 2023	21.13	21.13	20.80	20.80
7795	NYSE	KF	Thu, May 11, 2023	21.15	21.15	21.03	21.11
7794	NYSE	KF	Wed, May 10, 2023	21.55	21.55	21.45	21.48
7793	NYSE	KF	Tue, May 9, 2023	21.52	21.56	21.50	21.51
7792	NYSE	KF	Mon, May 8, 2023	21.63	21.74	21.63	21.70
7791	NYSE	KF	Fri, May 5, 2023	21.48	21.67	21.48	21.62
7790	NYSE	KF	Thu, May 4, 2023	21.40	21.45	21.35	21.35
7789	NYSE	KF	Wed, May 3, 2023	21.36	21.36	21.31	21.31
7788	NYSE	KF	Tue, May 2, 2023	21.29	21.34	21.24	21.25
7787	NYSE	KF	Mon, May 1, 2023	21.38	21.38	21.29	21.29
7786	NYSE	KF	Fri, Apr 28, 2023	21.21	21.39	21.21	21.38
7785	NYSE	KF	Thu, Apr 27, 2023	21.09	21.40	21.09	21.39
7784	NYSE	KF	Wed, Apr 26, 2023	20.89	21.17	20.88	21.04
7783	NYSE	KF	Tue, Apr 25, 2023	21.05	21.06	20.67	20.67
7782	NYSE	KF	Mon, Apr 24, 2023	21.31	21.31	21.29	21.29
7781	NYSE	KF	Fri, Apr 21, 2023	21.58	21.58	21.33	21.36
7780	NYSE	KF	Thu, Apr 20, 2023	21.53	21.70	21.53	21.68
7779	NYSE	KF	Wed, Apr 19, 2023	21.77	21.79	21.65	21.70
7778	NYSE	KF	Tue, Apr 18, 2023	22.08	22.08	21.92	21.92
7777	NYSE	KF	Mon, Apr 17, 2023	22.25	22.25	21.94	22.02
7776	NYSE	KF	Fri, Apr 14, 2023	22.51	22.51	22.05	22.05
7775	NYSE	KF	Thu, Apr 13, 2023	22.44	22.67	22.44	22.49
7774	NYSE	KF	Wed, Apr 12, 2023	22.16	22.25	22.13	22.13
7773	NYSE	KF	Tue, Apr 11, 2023	22.09	22.22	22.05	22.15
7772	NYSE	KF	Mon, Apr 10, 2023	21.50	21.78	21.50	21.76
7771	NYSE	KF	Thu, Apr 6, 2023	21.60	21.60	21.40	21.49
7770	NYSE	KF	Wed, Apr 5, 2023	21.77	21.77	21.68	21.68
7769	NYSE	KF	Tue, Apr 4, 2023	21.65	21.79	21.57	21.79
7768	NYSE	KF	Mon, Apr 3, 2023	21.84	21.84	21.70	21.79
7767	NYSE	KF	Fri, Mar 31, 2023	21.77	21.97	21.77	21.97
7766	NYSE	KF	Thu, Mar 30, 2023	21.51	21.87	21.51	21.66
7765	NYSE	KF	Wed, Mar 29, 2023	21.65	21.65	21.55	21.55
7764	NYSE	KF	Tue, Mar 28, 2023	21.45	21.51	21.38	21.40
7763	NYSE	KF	Mon, Mar 27, 2023	21.47	21.47	21.27	21.33
7762	NYSE	KF	Fri, Mar 24, 2023	21.60	21.60	21.26	21.46
7761	NYSE	KF	Thu, Mar 23, 2023	21.78	22.30	21.68	21.71
7760	NYSE	KF	Wed, Mar 22, 2023	21.55	21.70	21.31	21.58
7759	NYSE	KF	Tue, Mar 21, 2023	21.70	21.70	21.34	21.34
7758	NYSE	KF	Mon, Mar 20, 2023	21.63	21.63	21.62	21.62
7757	NYSE	KF	Fri, Mar 17, 2023	21.73	21.73	21.39	21.60
7756	NYSE	KF	Thu, Mar 16, 2023	21.31	21.97	21.31	21.97
7755	NYSE	KF	Wed, Mar 15, 2023	21.24	21.27	21.01	21.01
7754	NYSE	KF	Tue, Mar 14, 2023	21.87	21.87	21.66	21.73
7753	NYSE	KF	Mon, Mar 13, 2023	21.45	21.92	21.45	21.92
7752	NYSE	KF	Fri, Mar 10, 2023	21.50	21.71	21.39	21.43
7751	NYSE	KF	Thu, Mar 9, 2023	22.72	22.72	21.28	21.31
7750	NYSE	KF	Wed, Mar 8, 2023	22.17	22.50	21.94	21.94
7749	NYSE	KF	Tue, Mar 7, 2023	21.99	22.20	21.87	22.05
7748	NYSE	KF	Mon, Mar 6, 2023	22.10	22.11	22.00	22.01
7747	NYSE	KF	Fri, Mar 3, 2023	21.96	22.13	21.87	22.00
7746	NYSE	KF	Thu, Mar 2, 2023	21.63	22.00	21.57	21.76
7745	NYSE	KF	Wed, Mar 1, 2023	21.94	22.11	21.78	21.87
7744	NYSE	KF	Tue, Feb 28, 2023	21.80	21.89	21.80	21.83
7743	NYSE	KF	Mon, Feb 27, 2023	22.16	22.16	21.91	21.92
7742	NYSE	KF	Fri, Feb 24, 2023	22.11	22.14	22.01	22.01
7741	NYSE	KF	Thu, Feb 23, 2023	22.80	22.90	22.43	22.54
7740	NYSE	KF	Wed, Feb 22, 2023	22.42	22.76	22.42	22.76
7739	NYSE	KF	Tue, Feb 21, 2023	22.47	22.65	22.44	22.54
7738	NYSE	KF	Fri, Feb 17, 2023	22.74	23.35	22.51	22.58
7737	NYSE	KF	Thu, Feb 16, 2023	22.51	22.51	22.51	22.51
7736	NYSE	KF	Wed, Feb 15, 2023	23.16	23.16	22.50	22.65
7735	NYSE	KF	Tue, Feb 14, 2023	23.12	23.92	23.12	23.69
7734	NYSE	KF	Mon, Feb 13, 2023	23.45	23.45	22.81	23.33
7733	NYSE	KF	Fri, Feb 10, 2023	23.82	24.00	23.61	23.71
7732	NYSE	KF	Thu, Feb 9, 2023	24.41	24.46	23.93	24.01
7731	NYSE	KF	Wed, Feb 8, 2023	24.08	24.12	24.08	24.08
7730	NYSE	KF	Tue, Feb 7, 2023	23.46	23.90	23.16	23.90
7729	NYSE	KF	Mon, Feb 6, 2023	23.90	23.90	23.41	23.44
7728	NYSE	KF	Fri, Feb 3, 2023	24.39	24.40	24.28	24.28
7727	NYSE	KF	Thu, Feb 2, 2023	24.75	24.90	24.65	24.73
7726	NYSE	KF	Wed, Feb 1, 2023	24.03	24.86	24.03	24.71
7725	NYSE	KF	Tue, Jan 31, 2023	24.05	24.11	23.46	24.11
7724	NYSE	KF	Mon, Jan 30, 2023	24.25	24.55	24.14	24.14
7723	NYSE	KF	Fri, Jan 27, 2023	24.30	24.66	24.30	24.65
7722	NYSE	KF	Thu, Jan 26, 2023	24.31	24.63	24.27	24.42
7721	NYSE	KF	Wed, Jan 25, 2023	24.06	24.06	23.81	24.00
7720	NYSE	KF	Tue, Jan 24, 2023	24.19	24.22	24.05	24.15
7719	NYSE	KF	Mon, Jan 23, 2023	24.25	24.45	24.25	24.34
7718	NYSE	KF	Fri, Jan 20, 2023	24.16	24.31	24.16	24.23
7717	NYSE	KF	Thu, Jan 19, 2023	23.62	24.15	23.62	23.84
7716	NYSE	KF	Wed, Jan 18, 2023	24.02	24.18	23.64	23.65
7715	NYSE	KF	Tue, Jan 17, 2023	23.49	24.15	23.49	23.77
7714	NYSE	KF	Fri, Jan 13, 2023	23.31	23.60	23.31	23.49
7713	NYSE	KF	Thu, Jan 12, 2023	23.23	23.54	23.23	23.32
7712	NYSE	KF	Wed, Jan 11, 2023	23.14	23.14	23.01	23.10
7711	NYSE	KF	Tue, Jan 10, 2023	22.72	23.26	22.72	23.22
7710	NYSE	KF	Mon, Jan 9, 2023	22.90	23.12	22.59	22.74
7709	NYSE	KF	Fri, Jan 6, 2023	21.75	22.23	21.75	22.22
7708	NYSE	KF	Thu, Jan 5, 2023	21.09	21.57	20.94	21.57
7707	NYSE	KF	Wed, Jan 4, 2023	20.90	21.31	20.90	21.29
7706	NYSE	KF	Tue, Jan 3, 2023	20.75	20.79	20.45	20.65
7705	NYSE	KF	Fri, Dec 30, 2022	20.87	20.87	20.72	20.83
7704	NYSE	KF	Thu, Dec 29, 2022	20.95	21.08	20.91	21.08
7703	NYSE	KF	Wed, Dec 28, 2022	21.07	21.43	20.82	20.95
7702	NYSE	KF	Tue, Dec 27, 2022	21.61	21.64	21.20	21.36
7701	NYSE	KF	Fri, Dec 23, 2022	21.50	21.64	21.31	21.56
7700	NYSE	KF	Thu, Dec 22, 2022	24.61	24.79	24.61	21.42
7699	NYSE	KF	Wed, Dec 21, 2022	24.57	24.79	24.51	24.76
7698	NYSE	KF	Tue, Dec 20, 2022	24.64	24.64	24.50	24.59
7697	NYSE	KF	Mon, Dec 19, 2022	24.35	24.44	24.22	24.30
7696	NYSE	KF	Fri, Dec 16, 2022	23.91	24.41	23.91	24.16
7695	NYSE	KF	Thu, Dec 15, 2022	24.23	24.23	23.71	23.72
7694	NYSE	KF	Wed, Dec 14, 2022	24.86	24.89	24.70	24.70
7693	NYSE	KF	Tue, Dec 13, 2022	25.07	25.07	24.84	24.93
7692	NYSE	KF	Mon, Dec 12, 2022	24.60	24.64	24.44	24.63
7691	NYSE	KF	Fri, Dec 9, 2022	24.31	24.40	23.68	24.35
7690	NYSE	KF	Thu, Dec 8, 2022	24.29	24.53	24.12	24.29
7689	NYSE	KF	Wed, Dec 7, 2022	24.05	24.47	23.99	24.14
7688	NYSE	KF	Tue, Dec 6, 2022	24.44	24.46	24.02	24.12
7687	NYSE	KF	Mon, Dec 5, 2022	24.68	24.68	24.40	24.52
7686	NYSE	KF	Fri, Dec 2, 2022	24.49	24.92	24.34	24.85
7685	NYSE	KF	Thu, Dec 1, 2022	25.16	25.16	24.86	25.01
7684	NYSE	KF	Wed, Nov 30, 2022	24.51	24.99	24.07	24.99
7683	NYSE	KF	Tue, Nov 29, 2022	23.74	24.12	23.74	24.02
7682	NYSE	KF	Mon, Nov 28, 2022	23.55	23.58	23.40	23.40
7681	NYSE	KF	Fri, Nov 25, 2022	23.55	23.55	23.55	23.55
7680	NYSE	KF	Wed, Nov 23, 2022	23.02	23.51	23.02	23.50
7679	NYSE	KF	Tue, Nov 22, 2022	22.87	23.01	22.85	23.00
7678	NYSE	KF	Mon, Nov 21, 2022	23.19	23.19	22.86	22.87
7677	NYSE	KF	Fri, Nov 18, 2022	23.67	23.82	23.41	23.47
7676	NYSE	KF	Thu, Nov 17, 2022	23.58	23.59	23.40	23.55
7675	NYSE	KF	Wed, Nov 16, 2022	24.42	24.42	24.00	24.00
7674	NYSE	KF	Tue, Nov 15, 2022	24.66	24.68	24.48	24.54
7673	NYSE	KF	Mon, Nov 14, 2022	24.38	24.40	24.10	24.23
7672	NYSE	KF	Fri, Nov 11, 2022	23.76	24.37	23.76	24.37
7671	NYSE	KF	Thu, Nov 10, 2022	23.01	23.51	23.01	23.51
7670	NYSE	KF	Wed, Nov 9, 2022	22.41	22.73	22.41	22.45
7669	NYSE	KF	Tue, Nov 8, 2022	22.16	22.61	22.16	22.39
7668	NYSE	KF	Mon, Nov 7, 2022	21.83	22.08	21.79	21.99
7667	NYSE	KF	Fri, Nov 4, 2022	21.59	21.80	21.43	21.80
7666	NYSE	KF	Thu, Nov 3, 2022	20.89	21.05	20.82	21.04
7665	NYSE	KF	Wed, Nov 2, 2022	21.06	21.24	20.95	20.96
7664	NYSE	KF	Tue, Nov 1, 2022	20.81	21.33	20.81	21.04
7663	NYSE	KF	Mon, Oct 31, 2022	20.38	20.48	20.38	20.45
7662	NYSE	KF	Fri, Oct 28, 2022	20.20	20.45	20.12	20.34
7661	NYSE	KF	Thu, Oct 27, 2022	20.14	20.36	20.14	20.24
7660	NYSE	KF	Wed, Oct 26, 2022	20.00	20.22	19.99	20.15
7659	NYSE	KF	Tue, Oct 25, 2022	19.71	20.02	19.71	19.99
7658	NYSE	KF	Mon, Oct 24, 2022	19.51	19.63	19.51	19.63
7657	NYSE	KF	Fri, Oct 21, 2022	19.50	19.92	19.50	19.82
7656	NYSE	KF	Thu, Oct 20, 2022	19.70	19.94	19.62	19.63
7655	NYSE	KF	Wed, Oct 19, 2022	19.66	19.66	19.50	19.56
7654	NYSE	KF	Tue, Oct 18, 2022	20.08	20.08	19.72	19.76
7653	NYSE	KF	Mon, Oct 17, 2022	19.83	20.07	19.80	19.82
7652	NYSE	KF	Fri, Oct 14, 2022	19.89	19.98	19.47	19.47
7651	NYSE	KF	Thu, Oct 13, 2022	19.60	19.96	19.40	19.70
7650	NYSE	KF	Wed, Oct 12, 2022	20.00	20.08	19.81	19.96
7649	NYSE	KF	Tue, Oct 11, 2022	19.98	20.19	19.91	19.91
7648	NYSE	KF	Mon, Oct 10, 2022	20.23	20.32	19.94	19.98
7647	NYSE	KF	Fri, Oct 7, 2022	20.35	20.42	20.21	20.21
7646	NYSE	KF	Thu, Oct 6, 2022	20.32	20.64	20.32	20.49
7645	NYSE	KF	Wed, Oct 5, 2022	20.22	20.27	19.88	20.27
7644	NYSE	KF	Tue, Oct 4, 2022	19.99	20.50	19.90	20.49
7643	NYSE	KF	Mon, Oct 3, 2022	19.21	19.76	19.21	19.60
7642	NYSE	KF	Fri, Sep 30, 2022	19.45	19.46	19.19	19.21
7641	NYSE	KF	Thu, Sep 29, 2022	19.57	19.68	19.33	19.47
7640	NYSE	KF	Wed, Sep 28, 2022	19.90	20.05	19.72	20.05
7639	NYSE	KF	Tue, Sep 27, 2022	20.36	20.36	19.92	20.07
7638	NYSE	KF	Mon, Sep 26, 2022	20.49	20.93	20.16	20.25
7637	NYSE	KF	Fri, Sep 23, 2022	20.98	20.98	20.37	20.57
7636	NYSE	KF	Thu, Sep 22, 2022	21.55	21.55	21.32	21.45
7635	NYSE	KF	Wed, Sep 21, 2022	21.84	22.18	21.73	21.76
7634	NYSE	KF	Tue, Sep 20, 2022	21.92	22.24	21.77	21.92
7633	NYSE	KF	Mon, Sep 19, 2022	22.10	22.21	22.01	22.21
7632	NYSE	KF	Fri, Sep 16, 2022	22.10	22.44	22.01	22.31
7631	NYSE	KF	Thu, Sep 15, 2022	22.52	22.53	22.18	22.22
7630	NYSE	KF	Wed, Sep 14, 2022	22.73	22.84	22.62	22.75
7629	NYSE	KF	Tue, Sep 13, 2022	22.71	22.81	22.40	22.46
7628	NYSE	KF	Mon, Sep 12, 2022	23.02	23.57	23.02	23.15
7627	NYSE	KF	Fri, Sep 9, 2022	22.88	23.20	22.77	22.92
7626	NYSE	KF	Thu, Sep 8, 2022	22.78	22.78	22.54	22.62
7625	NYSE	KF	Wed, Sep 7, 2022	23.04	23.13	22.76	23.08
7624	NYSE	KF	Tue, Sep 6, 2022	23.78	24.33	23.25	23.31
7623	NYSE	KF	Fri, Sep 2, 2022	24.15	24.15	23.80	23.80
7622	NYSE	KF	Thu, Sep 1, 2022	24.27	24.27	23.99	24.05
7621	NYSE	KF	Wed, Aug 31, 2022	24.47	24.94	24.37	24.46
7620	NYSE	KF	Tue, Aug 30, 2022	24.40	25.03	24.16	24.24
7619	NYSE	KF	Mon, Aug 29, 2022	24.28	24.35	24.25	24.35
7618	NYSE	KF	Fri, Aug 26, 2022	25.20	25.20	24.32	24.50
7617	NYSE	KF	Thu, Aug 25, 2022	24.78	25.00	24.78	25.00
7616	NYSE	KF	Wed, Aug 24, 2022	24.73	24.74	24.67	24.67
7615	NYSE	KF	Tue, Aug 23, 2022	24.63	25.01	24.63	24.77
7614	NYSE	KF	Mon, Aug 22, 2022	24.76	24.76	24.62	24.71
7613	NYSE	KF	Fri, Aug 19, 2022	25.33	25.33	24.96	25.03
7612	NYSE	KF	Thu, Aug 18, 2022	25.84	25.84	25.63	25.67
7611	NYSE	KF	Wed, Aug 17, 2022	25.96	26.15	25.66	26.15
7610	NYSE	KF	Tue, Aug 16, 2022	26.00	26.40	25.50	26.26
7609	NYSE	KF	Mon, Aug 15, 2022	26.15	26.15	26.07	26.14
7608	NYSE	KF	Fri, Aug 12, 2022	26.28	26.38	26.10	26.33
7607	NYSE	KF	Thu, Aug 11, 2022	26.00	26.29	25.94	25.99
7606	NYSE	KF	Wed, Aug 10, 2022	26.11	26.11	25.97	26.03
7605	NYSE	KF	Tue, Aug 9, 2022	26.07	26.07	25.73	25.91
7604	NYSE	KF	Mon, Aug 8, 2022	26.00	26.31	25.88	26.08
7603	NYSE	KF	Fri, Aug 5, 2022	25.71	25.98	25.71	25.87
7602	NYSE	KF	Thu, Aug 4, 2022	25.52	25.97	25.52	25.82
7601	NYSE	KF	Wed, Aug 3, 2022	25.38	25.77	25.35	25.48
7600	NYSE	KF	Tue, Aug 2, 2022	25.19	25.48	25.03	25.37
7599	NYSE	KF	Mon, Aug 1, 2022	25.24	25.65	25.24	25.59
7598	NYSE	KF	Fri, Jul 29, 2022	25.50	26.23	25.08	25.47
7597	NYSE	KF	Thu, Jul 28, 2022	25.21	25.72	25.16	25.72
7596	NYSE	KF	Wed, Jul 27, 2022	25.18	25.18	25.09	25.18
7595	NYSE	KF	Tue, Jul 26, 2022	24.92	25.06	24.90	25.06
7594	NYSE	KF	Mon, Jul 25, 2022	24.95	25.00	24.95	25.00
7593	NYSE	KF	Fri, Jul 22, 2022	24.98	24.98	24.88	24.88
7592	NYSE	KF	Thu, Jul 21, 2022	24.86	25.11	24.86	25.10
7591	NYSE	KF	Wed, Jul 20, 2022	24.65	24.98	24.65	24.69
7590	NYSE	KF	Tue, Jul 19, 2022	24.47	24.71	24.47	24.71
7589	NYSE	KF	Mon, Jul 18, 2022	24.53	24.60	24.16	24.16
7588	NYSE	KF	Fri, Jul 15, 2022	24.00	24.46	24.00	24.35
7587	NYSE	KF	Thu, Jul 14, 2022	23.85	23.87	23.47	23.77
7586	NYSE	KF	Wed, Jul 13, 2022	23.95	24.35	23.95	24.24
7585	NYSE	KF	Tue, Jul 12, 2022	24.23	24.47	23.88	24.28
7584	NYSE	KF	Mon, Jul 11, 2022	24.40	24.40	24.19	24.19
7583	NYSE	KF	Fri, Jul 8, 2022	24.80	25.08	24.80	24.98
7582	NYSE	KF	Thu, Jul 7, 2022	24.55	24.84	24.55	24.78
7581	NYSE	KF	Wed, Jul 6, 2022	24.29	24.46	24.16	24.45
7580	NYSE	KF	Tue, Jul 5, 2022	23.87	24.89	23.80	24.42
7579	NYSE	KF	Fri, Jul 1, 2022	24.01	24.11	24.00	24.11
7578	NYSE	KF	Thu, Jun 30, 2022	24.13	24.74	24.03	24.35
7577	NYSE	KF	Wed, Jun 29, 2022	24.76	24.76	24.32	24.33
7576	NYSE	KF	Tue, Jun 28, 2022	24.97	25.16	24.61	24.61
7575	NYSE	KF	Mon, Jun 27, 2022	24.84	24.94	24.72	24.76
7574	NYSE	KF	Fri, Jun 24, 2022	24.02	24.64	24.02	24.64
7573	NYSE	KF	Thu, Jun 23, 2022	24.05	24.25	24.01	24.01
7572	NYSE	KF	Wed, Jun 22, 2022	24.73	24.80	24.36	24.41
7571	NYSE	KF	Tue, Jun 21, 2022	25.01	25.19	25.01	25.07
7570	NYSE	KF	Fri, Jun 17, 2022	25.26	25.26	25.05	25.21
7569	NYSE	KF	Thu, Jun 16, 2022	25.59	25.59	25.09	25.09
7568	NYSE	KF	Wed, Jun 15, 2022	26.21	26.21	25.86	26.10
7567	NYSE	KF	Tue, Jun 14, 2022	26.39	26.39	26.15	26.15
7566	NYSE	KF	Mon, Jun 13, 2022	26.62	26.73	26.18	26.23
7565	NYSE	KF	Fri, Jun 10, 2022	27.68	27.68	27.25	27.37
7564	NYSE	KF	Thu, Jun 9, 2022	28.22	28.28	28.00	28.00
7563	NYSE	KF	Wed, Jun 8, 2022	28.30	28.52	28.30	28.30
7562	NYSE	KF	Tue, Jun 7, 2022	28.48	28.49	28.41	28.49
7561	NYSE	KF	Mon, Jun 6, 2022	28.97	28.97	28.71	28.72
7560	NYSE	KF	Fri, Jun 3, 2022	28.62	28.68	28.51	28.54
7559	NYSE	KF	Thu, Jun 2, 2022	28.84	29.16	28.84	29.16
7558	NYSE	KF	Wed, Jun 1, 2022	29.07	29.08	28.68	28.84
7557	NYSE	KF	Tue, May 31, 2022	28.82	29.09	28.59	28.86
7556	NYSE	KF	Fri, May 27, 2022	28.15	28.46	28.15	28.46
7555	NYSE	KF	Thu, May 26, 2022	27.95	28.18	27.95	28.08
7554	NYSE	KF	Wed, May 25, 2022	27.71	27.95	27.71	27.95
7553	NYSE	KF	Tue, May 24, 2022	27.87	27.97	27.67	27.95
7552	NYSE	KF	Mon, May 23, 2022	28.03	28.30	28.03	28.30
7551	NYSE	KF	Fri, May 20, 2022	27.91	28.57	27.60	27.81
7550	NYSE	KF	Thu, May 19, 2022	27.28	27.65	27.21	27.62
7549	NYSE	KF	Wed, May 18, 2022	27.63	28.31	27.04	27.14
7548	NYSE	KF	Tue, May 17, 2022	27.86	27.86	27.53	27.84
7547	NYSE	KF	Mon, May 16, 2022	27.45	27.45	27.10	27.33
7546	NYSE	KF	Fri, May 13, 2022	27.30	27.72	27.30	27.72
7545	NYSE	KF	Thu, May 12, 2022	27.59	27.59	26.33	26.70
7544	NYSE	KF	Wed, May 11, 2022	28.02	28.34	27.58	27.58
7543	NYSE	KF	Tue, May 10, 2022	28.31	28.81	27.79	28.16
7542	NYSE	KF	Mon, May 9, 2022	28.20	28.23	27.95	27.95
7541	NYSE	KF	Fri, May 6, 2022	28.85	28.85	28.58	28.66
7540	NYSE	KF	Thu, May 5, 2022	29.30	29.66	28.78	28.78
7539	NYSE	KF	Wed, May 4, 2022	29.81	30.00	29.29	29.85
7538	NYSE	KF	Tue, May 3, 2022	29.91	29.91	29.36	29.88
7537	NYSE	KF	Mon, May 2, 2022	29.97	29.97	29.74	29.93
7536	NYSE	KF	Fri, Apr 29, 2022	29.91	30.45	29.75	29.85
7535	NYSE	KF	Thu, Apr 28, 2022	29.31	29.70	29.14	29.64
7534	NYSE	KF	Wed, Apr 27, 2022	29.22	29.23	29.11	29.19
7533	NYSE	KF	Tue, Apr 26, 2022	29.56	29.72	29.14	29.22
7532	NYSE	KF	Mon, Apr 25, 2022	29.71	29.79	29.55	29.79
7531	NYSE	KF	Fri, Apr 22, 2022	29.85	30.32	29.85	30.09
7530	NYSE	KF	Thu, Apr 21, 2022	30.02	30.57	29.71	29.89
7529	NYSE	KF	Wed, Apr 20, 2022	29.92	29.99	29.75	29.93
7528	NYSE	KF	Tue, Apr 19, 2022	29.74	29.75	29.57	29.75
7527	NYSE	KF	Mon, Apr 18, 2022	29.84	29.89	29.71	29.89
7526	NYSE	KF	Thu, Apr 14, 2022	29.79	29.99	29.58	29.94
7525	NYSE	KF	Wed, Apr 13, 2022	29.78	30.00	29.78	30.00
7524	NYSE	KF	Tue, Apr 12, 2022	30.00	30.00	29.53	29.53
7523	NYSE	KF	Mon, Apr 11, 2022	29.75	29.87	29.54	29.54
7522	NYSE	KF	Fri, Apr 8, 2022	29.84	29.92	29.84	29.89
7521	NYSE	KF	Thu, Apr 7, 2022	29.99	30.00	29.85	29.86
7520	NYSE	KF	Wed, Apr 6, 2022	29.95	30.02	29.82	30.02
7519	NYSE	KF	Tue, Apr 5, 2022	30.10	30.36	29.93	30.11
7518	NYSE	KF	Mon, Apr 4, 2022	30.17	30.26	30.15	30.25
7517	NYSE	KF	Fri, Apr 1, 2022	29.87	30.00	29.87	29.90
7516	NYSE	KF	Thu, Mar 31, 2022	30.10	30.48	30.01	30.10
7515	NYSE	KF	Wed, Mar 30, 2022	29.95	31.11	29.76	29.85
7514	NYSE	KF	Tue, Mar 29, 2022	30.40	30.49	29.90	30.10
7513	NYSE	KF	Mon, Mar 28, 2022	30.21	30.56	30.09	30.09
7512	NYSE	KF	Fri, Mar 25, 2022	30.06	30.25	30.06	30.10
7511	NYSE	KF	Thu, Mar 24, 2022	29.96	30.70	29.96	30.32
7510	NYSE	KF	Wed, Mar 23, 2022	30.29	30.29	30.29	30.29
7509	NYSE	KF	Tue, Mar 22, 2022	30.34	30.51	30.34	30.36
7508	NYSE	KF	Mon, Mar 21, 2022	30.11	30.11	29.97	30.07
7507	NYSE	KF	Fri, Mar 18, 2022	30.00	30.47	29.75	30.44
7506	NYSE	KF	Thu, Mar 17, 2022	29.71	30.31	29.71	30.20
7505	NYSE	KF	Wed, Mar 16, 2022	29.64	30.00	29.64	29.96
7504	NYSE	KF	Tue, Mar 15, 2022	28.56	28.86	28.56	28.86
7503	NYSE	KF	Mon, Mar 14, 2022	29.38	29.52	28.53	28.53
7502	NYSE	KF	Fri, Mar 11, 2022	29.59	30.13	29.12	29.12
7501	NYSE	KF	Thu, Mar 10, 2022	29.44	29.46	29.01	29.16
7500	NYSE	KF	Wed, Mar 9, 2022	30.21	30.35	29.50	30.19
7499	NYSE	KF	Tue, Mar 8, 2022	29.98	30.19	29.52	29.52
7498	NYSE	KF	Mon, Mar 7, 2022	30.70	30.85	29.50	29.51
7497	NYSE	KF	Fri, Mar 4, 2022	30.98	31.28	30.15	31.28
7496	NYSE	KF	Thu, Mar 3, 2022	31.41	31.47	31.22	31.47
7495	NYSE	KF	Wed, Mar 2, 2022	31.06	31.51	31.06	31.30
7494	NYSE	KF	Tue, Mar 1, 2022	31.35	31.52	31.14	31.51
7493	NYSE	KF	Mon, Feb 28, 2022	30.86	32.14	30.37	31.37
7492	NYSE	KF	Fri, Feb 25, 2022	30.91	31.80	30.91	31.45
7491	NYSE	KF	Thu, Feb 24, 2022	30.42	30.56	29.61	30.56
7490	NYSE	KF	Wed, Feb 23, 2022	31.72	31.72	31.00	31.00
7489	NYSE	KF	Tue, Feb 22, 2022	31.65	31.65	31.44	31.44
7488	NYSE	KF	Fri, Feb 18, 2022	31.70	31.73	31.61	31.72
7487	NYSE	KF	Thu, Feb 17, 2022	31.77	31.80	31.57	31.57
7486	NYSE	KF	Wed, Feb 16, 2022	31.45	31.94	31.45	31.68
7485	NYSE	KF	Tue, Feb 15, 2022	31.46	31.50	31.27	31.46
7484	NYSE	KF	Mon, Feb 14, 2022	31.34	31.34	31.04	31.20
7483	NYSE	KF	Fri, Feb 11, 2022	32.05	32.10	31.31	31.31
7482	NYSE	KF	Thu, Feb 10, 2022	31.46	32.03	31.46	32.00
7481	NYSE	KF	Wed, Feb 9, 2022	31.86	32.00	31.86	31.97
7480	NYSE	KF	Tue, Feb 8, 2022	31.45	31.51	31.36	31.43
7479	NYSE	KF	Mon, Feb 7, 2022	31.51	32.36	31.51	31.60
7478	NYSE	KF	Fri, Feb 4, 2022	31.61	31.61	31.30	31.32
7477	NYSE	KF	Thu, Feb 3, 2022	31.57	31.67	31.10	31.61
7476	NYSE	KF	Wed, Feb 2, 2022	31.69	32.07	31.69	32.00
7475	NYSE	KF	Tue, Feb 1, 2022	31.85	31.85	31.85	31.85
7474	NYSE	KF	Mon, Jan 31, 2022	31.14	31.55	31.14	31.55
7473	NYSE	KF	Fri, Jan 28, 2022	30.34	30.90	30.34	30.84
7472	NYSE	KF	Thu, Jan 27, 2022	31.35	31.35	30.34	30.34
7471	NYSE	KF	Wed, Jan 26, 2022	31.78	32.87	31.60	31.60
7470	NYSE	KF	Tue, Jan 25, 2022	31.64	31.91	31.43	31.46
7469	NYSE	KF	Mon, Jan 24, 2022	31.90	32.24	31.12	32.16
7468	NYSE	KF	Fri, Jan 21, 2022	33.69	33.69	33.00	33.00
7467	NYSE	KF	Thu, Jan 20, 2022	34.12	34.50	33.91	33.91
7466	NYSE	KF	Wed, Jan 19, 2022	34.31	34.31	33.83	34.14
7465	NYSE	KF	Tue, Jan 18, 2022	34.28	34.28	33.86	33.99
7464	NYSE	KF	Fri, Jan 14, 2022	34.63	35.10	34.47	34.75
7463	NYSE	KF	Thu, Jan 13, 2022	35.37	36.99	34.99	34.99
7462	NYSE	KF	Wed, Jan 12, 2022	35.19	35.90	35.10	35.61
7461	NYSE	KF	Tue, Jan 11, 2022	34.53	35.17	34.53	34.91
7460	NYSE	KF	Mon, Jan 10, 2022	34.68	34.68	34.06	34.30
7459	NYSE	KF	Fri, Jan 7, 2022	34.33	34.71	34.21	34.71
7458	NYSE	KF	Thu, Jan 6, 2022	33.60	34.27	33.55	34.06
7457	NYSE	KF	Wed, Jan 5, 2022	34.35	34.35	33.88	33.88
7456	NYSE	KF	Tue, Jan 4, 2022	34.28	34.82	34.28	34.55
7455	NYSE	KF	Mon, Jan 3, 2022	34.42	34.71	34.10	34.49
7454	NYSE	KF	Fri, Dec 31, 2021	34.12	34.39	34.00	34.38
7453	NYSE	KF	Thu, Dec 30, 2021	34.11	34.29	33.96	34.05
7452	NYSE	KF	Wed, Dec 29, 2021	33.75	35.39	33.72	34.56
7451	NYSE	KF	Tue, Dec 28, 2021	33.66	33.88	33.66	33.56
7450	NYSE	KF	Mon, Dec 27, 2021	33.69	33.77	33.21	33.56
7449	NYSE	KF	Thu, Dec 23, 2021	33.05	34.33	33.05	33.58
7448	NYSE	KF	Wed, Dec 22, 2021	44.27	44.27	42.00	33.39
7447	NYSE	KF	Tue, Dec 21, 2021	42.20	42.40	41.88	42.09
7446	NYSE	KF	Mon, Dec 20, 2021	41.22	41.94	41.22	41.84
7445	NYSE	KF	Fri, Dec 17, 2021	42.05	42.11	41.45	42.10
7444	NYSE	KF	Thu, Dec 16, 2021	40.71	41.25	40.71	41.25
7443	NYSE	KF	Wed, Dec 15, 2021	40.47	40.93	40.47	40.93
7442	NYSE	KF	Tue, Dec 14, 2021	40.70	40.70	40.40	40.40
7441	NYSE	KF	Mon, Dec 13, 2021	41.08	41.08	40.50	40.53
7440	NYSE	KF	Fri, Dec 10, 2021	41.37	41.65	41.16	41.37
7439	NYSE	KF	Thu, Dec 9, 2021	41.23	41.49	41.07	41.19
7438	NYSE	KF	Wed, Dec 8, 2021	41.22	41.49	41.22	41.40
7437	NYSE	KF	Tue, Dec 7, 2021	40.98	41.49	40.90	41.31
7436	NYSE	KF	Mon, Dec 6, 2021	39.96	40.80	39.96	40.39
7435	NYSE	KF	Fri, Dec 3, 2021	40.43	40.43	40.14	40.15
7434	NYSE	KF	Thu, Dec 2, 2021	40.26	41.50	40.07	40.27
7433	NYSE	KF	Wed, Dec 1, 2021	39.77	40.26	39.77	39.90
7432	NYSE	KF	Tue, Nov 30, 2021	39.09	39.09	38.80	39.02
7431	NYSE	KF	Mon, Nov 29, 2021	39.59	39.59	39.11	39.44
7430	NYSE	KF	Fri, Nov 26, 2021	39.26	39.38	39.16	39.20
7429	NYSE	KF	Wed, Nov 24, 2021	40.56	40.96	40.44	40.66
7428	NYSE	KF	Tue, Nov 23, 2021	41.13	41.13	40.50	40.60
7427	NYSE	KF	Mon, Nov 22, 2021	40.51	41.62	40.51	41.57
7426	NYSE	KF	Fri, Nov 19, 2021	40.29	40.34	40.16	40.16
7425	NYSE	KF	Thu, Nov 18, 2021	40.44	40.44	40.28	40.31
7424	NYSE	KF	Wed, Nov 17, 2021	40.88	40.92	40.08	40.75
7423	NYSE	KF	Tue, Nov 16, 2021	41.18	41.18	40.74	41.04
7422	NYSE	KF	Mon, Nov 15, 2021	40.90	41.61	40.69	40.97
7421	NYSE	KF	Fri, Nov 12, 2021	40.53	40.80	40.52	40.55
7420	NYSE	KF	Thu, Nov 11, 2021	40.50	40.60	40.49	40.49
7419	NYSE	KF	Wed, Nov 10, 2021	40.69	40.69	40.16	40.16
7418	NYSE	KF	Tue, Nov 9, 2021	41.19	41.19	40.83	40.83
7417	NYSE	KF	Mon, Nov 8, 2021	40.90	40.90	40.80	40.90
7416	NYSE	KF	Fri, Nov 5, 2021	40.48	40.91	40.48	40.91
7415	NYSE	KF	Thu, Nov 4, 2021	40.92	40.92	39.96	40.92
7414	NYSE	KF	Wed, Nov 3, 2021	40.99	41.27	40.62	41.05
7413	NYSE	KF	Tue, Nov 2, 2021	41.29	41.62	41.26	41.62
7412	NYSE	KF	Mon, Nov 1, 2021	40.81	41.19	40.81	41.18
7411	NYSE	KF	Fri, Oct 29, 2021	40.84	40.93	40.43	40.79
7410	NYSE	KF	Thu, Oct 28, 2021	41.36	41.47	41.13	41.46
7409	NYSE	KF	Wed, Oct 27, 2021	41.45	41.45	41.22	41.35
7408	NYSE	KF	Tue, Oct 26, 2021	41.51	42.40	41.51	41.54
7407	NYSE	KF	Mon, Oct 25, 2021	40.72	41.23	40.72	41.23
7406	NYSE	KF	Fri, Oct 22, 2021	41.06	41.23	40.58	40.58
7405	NYSE	KF	Thu, Oct 21, 2021	40.52	40.58	40.42	40.48
7404	NYSE	KF	Wed, Oct 20, 2021	40.83	41.12	40.49	40.75
7403	NYSE	KF	Tue, Oct 19, 2021	40.54	40.96	40.54	40.78
7402	NYSE	KF	Mon, Oct 18, 2021	40.03	40.35	39.92	40.15
7401	NYSE	KF	Fri, Oct 15, 2021	39.94	40.18	39.94	40.14
7400	NYSE	KF	Thu, Oct 14, 2021	39.75	39.80	39.57	39.70
7399	NYSE	KF	Wed, Oct 13, 2021	39.10	39.13	39.00	39.12
7398	NYSE	KF	Tue, Oct 12, 2021	38.65	38.85	38.35	38.74
7397	NYSE	KF	Mon, Oct 11, 2021	39.15	39.15	38.74	38.74
7396	NYSE	KF	Fri, Oct 8, 2021	39.17	39.17	38.82	38.88
7395	NYSE	KF	Thu, Oct 7, 2021	39.53	39.69	39.16	39.16
7394	NYSE	KF	Wed, Oct 6, 2021	38.59	39.10	38.44	39.04
7393	NYSE	KF	Tue, Oct 5, 2021	40.07	40.07	39.48	39.69
7392	NYSE	KF	Mon, Oct 4, 2021	40.23	40.23	39.78	40.00
7391	NYSE	KF	Fri, Oct 1, 2021	40.24	40.57	40.24	40.57
7390	NYSE	KF	Thu, Sep 30, 2021	40.82	40.97	40.80	40.95
7389	NYSE	KF	Wed, Sep 29, 2021	40.90	40.90	40.34	40.42
7388	NYSE	KF	Tue, Sep 28, 2021	41.48	41.48	40.79	40.95
7387	NYSE	KF	Mon, Sep 27, 2021	41.76	42.00	41.76	42.00
7386	NYSE	KF	Fri, Sep 24, 2021	41.78	41.92	41.66	41.74
7385	NYSE	KF	Thu, Sep 23, 2021	41.95	42.25	41.95	42.24
7384	NYSE	KF	Wed, Sep 22, 2021	41.41	41.73	41.30	41.67
7383	NYSE	KF	Tue, Sep 21, 2021	41.32	41.32	40.99	41.04
7382	NYSE	KF	Mon, Sep 20, 2021	41.21	41.32	40.61	40.80
7381	NYSE	KF	Fri, Sep 17, 2021	42.22	42.22	41.85	41.85
7380	NYSE	KF	Thu, Sep 16, 2021	42.17	42.17	42.17	42.17
7379	NYSE	KF	Wed, Sep 15, 2021	42.78	42.82	42.68	42.82
7378	NYSE	KF	Tue, Sep 14, 2021	42.83	43.02	42.55	42.57
7377	NYSE	KF	Mon, Sep 13, 2021	42.60	42.80	42.60	42.67
7376	NYSE	KF	Fri, Sep 10, 2021	42.95	42.95	42.45	42.55
7375	NYSE	KF	Thu, Sep 9, 2021	42.84	42.84	42.59	42.60
7374	NYSE	KF	Wed, Sep 8, 2021	43.53	43.53	42.73	43.30
7373	NYSE	KF	Tue, Sep 7, 2021	43.75	44.10	42.87	44.03
7372	NYSE	KF	Fri, Sep 3, 2021	43.88	44.50	43.88	44.50
7371	NYSE	KF	Thu, Sep 2, 2021	43.91	43.91	43.58	43.81
7370	NYSE	KF	Wed, Sep 1, 2021	43.92	44.10	43.90	44.01
7369	NYSE	KF	Tue, Aug 31, 2021	43.07	43.54	43.07	43.54
7368	NYSE	KF	Mon, Aug 30, 2021	42.87	42.87	42.67	42.67
7367	NYSE	KF	Fri, Aug 27, 2021	42.62	42.94	42.62	42.94
7366	NYSE	KF	Thu, Aug 26, 2021	42.80	42.84	42.52	42.52
7365	NYSE	KF	Wed, Aug 25, 2021	43.15	43.16	43.08	43.16
7364	NYSE	KF	Tue, Aug 24, 2021	43.12	43.37	43.10	43.10
7363	NYSE	KF	Mon, Aug 23, 2021	42.46	42.90	42.46	42.80
7362	NYSE	KF	Fri, Aug 20, 2021	42.20	42.49	42.20	42.45
7361	NYSE	KF	Thu, Aug 19, 2021	42.98	42.98	42.60	42.61
7360	NYSE	KF	Wed, Aug 18, 2021	43.70	43.95	43.68	43.80
7359	NYSE	KF	Tue, Aug 17, 2021	43.50	43.80	43.37	43.45
7358	NYSE	KF	Mon, Aug 16, 2021	43.24	45.75	43.14	44.40
7357	NYSE	KF	Fri, Aug 13, 2021	43.89	43.89	43.03	43.67
7356	NYSE	KF	Thu, Aug 12, 2021	44.27	44.34	44.25	44.26
7355	NYSE	KF	Wed, Aug 11, 2021	45.01	45.01	44.76	44.76
7354	NYSE	KF	Tue, Aug 10, 2021	45.41	45.41	45.00	45.12
7353	NYSE	KF	Mon, Aug 9, 2021	45.45	45.73	45.45	45.73
7352	NYSE	KF	Fri, Aug 6, 2021	45.69	45.69	45.57	45.57
7351	NYSE	KF	Thu, Aug 5, 2021	45.73	46.00	45.73	45.99
7350	NYSE	KF	Wed, Aug 4, 2021	45.41	45.41	45.41	45.41
7349	NYSE	KF	Tue, Aug 3, 2021	45.27	45.28	45.14	45.14
7348	NYSE	KF	Mon, Aug 2, 2021	44.94	45.01	44.94	45.01
7347	NYSE	KF	Fri, Jul 30, 2021	44.26	46.00	44.26	44.69
7346	NYSE	KF	Thu, Jul 29, 2021	44.90	45.31	44.58	44.58
7345	NYSE	KF	Wed, Jul 28, 2021	44.51	44.76	44.40	44.76
7344	NYSE	KF	Tue, Jul 27, 2021	44.21	44.67	44.16	44.21
7343	NYSE	KF	Mon, Jul 26, 2021	44.35	44.69	44.35	44.64
7342	NYSE	KF	Fri, Jul 23, 2021	45.04	45.15	44.53	45.15
7341	NYSE	KF	Thu, Jul 22, 2021	44.51	45.27	44.47	45.01
7340	NYSE	KF	Wed, Jul 21, 2021	44.99	45.45	44.79	44.80
7339	NYSE	KF	Tue, Jul 20, 2021	45.56	45.67	45.13	45.62
7338	NYSE	KF	Mon, Jul 19, 2021	44.74	44.89	43.92	44.89
7337	NYSE	KF	Fri, Jul 16, 2021	45.52	45.54	44.87	45.37
7336	NYSE	KF	Thu, Jul 15, 2021	45.30	45.52	45.30	45.49
7335	NYSE	KF	Wed, Jul 14, 2021	45.45	45.45	45.26	45.30
7334	NYSE	KF	Tue, Jul 13, 2021	45.02	45.64	45.02	45.04
7333	NYSE	KF	Mon, Jul 12, 2021	44.73	45.54	44.73	44.97
7332	NYSE	KF	Fri, Jul 9, 2021	44.86	44.90	44.57	44.90
7331	NYSE	KF	Thu, Jul 8, 2021	44.89	44.89	44.56	44.56
7330	NYSE	KF	Wed, Jul 7, 2021	46.30	46.30	45.95	45.95
7329	NYSE	KF	Tue, Jul 6, 2021	46.01	46.12	46.01	46.12
7328	NYSE	KF	Fri, Jul 2, 2021	46.04	46.21	46.01	46.15
7327	NYSE	KF	Thu, Jul 1, 2021	46.19	46.19	46.07	46.07
7326	NYSE	KF	Wed, Jun 30, 2021	46.14	46.16	46.14	46.16
7325	NYSE	KF	Tue, Jun 29, 2021	46.05	46.88	46.05	46.09
7324	NYSE	KF	Mon, Jun 28, 2021	46.62	46.62	46.30	46.31
7323	NYSE	KF	Fri, Jun 25, 2021	46.62	46.80	46.55	46.68
7322	NYSE	KF	Thu, Jun 24, 2021	46.41	46.47	46.35	46.47
7321	NYSE	KF	Wed, Jun 23, 2021	45.96	46.25	45.96	46.10
7320	NYSE	KF	Tue, Jun 22, 2021	45.57	46.16	45.57	46.16
7319	NYSE	KF	Mon, Jun 21, 2021	45.41	45.75	45.41	45.58
7318	NYSE	KF	Fri, Jun 18, 2021	45.48	45.50	45.12	45.19
7317	NYSE	KF	Thu, Jun 17, 2021	46.10	46.10	45.88	45.88
7316	NYSE	KF	Wed, Jun 16, 2021	46.26	46.87	45.88	45.88
7315	NYSE	KF	Tue, Jun 15, 2021	46.11	46.11	45.78	45.98
7314	NYSE	KF	Mon, Jun 14, 2021	46.36	46.67	45.99	46.16
7313	NYSE	KF	Fri, Jun 11, 2021	46.41	46.46	46.27	46.30
7312	NYSE	KF	Thu, Jun 10, 2021	46.12	46.57	45.93	46.29
7311	NYSE	KF	Wed, Jun 9, 2021	46.19	46.19	45.92	45.99
7310	NYSE	KF	Tue, Jun 8, 2021	46.51	46.66	46.32	46.44
7309	NYSE	KF	Mon, Jun 7, 2021	46.79	46.79	46.03	46.68
7308	NYSE	KF	Fri, Jun 4, 2021	46.48	46.66	46.04	46.65
7307	NYSE	KF	Thu, Jun 3, 2021	46.00	46.22	45.40	46.10
7306	NYSE	KF	Wed, Jun 2, 2021	46.06	46.50	46.00	46.08
7305	NYSE	KF	Tue, Jun 1, 2021	45.97	46.23	45.95	46.11
7304	NYSE	KF	Fri, May 28, 2021	44.85	45.36	44.85	45.36
7303	NYSE	KF	Thu, May 27, 2021	44.91	44.91	44.91	44.91
7302	NYSE	KF	Wed, May 26, 2021	44.28	44.98	44.17	44.41
7301	NYSE	KF	Tue, May 25, 2021	44.02	44.40	44.02	44.13
7300	NYSE	KF	Mon, May 24, 2021	43.65	43.92	43.58	43.90
7299	NYSE	KF	Fri, May 21, 2021	43.85	43.85	43.47	43.51
7298	NYSE	KF	Thu, May 20, 2021	43.64	43.97	43.50	43.63
7297	NYSE	KF	Wed, May 19, 2021	43.13	43.77	43.02	43.65
7296	NYSE	KF	Tue, May 18, 2021	43.71	43.85	43.60	43.75
7295	NYSE	KF	Mon, May 17, 2021	43.39	43.39	42.71	43.03
7294	NYSE	KF	Fri, May 14, 2021	43.39	43.87	43.27	43.80
7293	NYSE	KF	Thu, May 13, 2021	43.03	43.65	43.03	43.21
7292	NYSE	KF	Wed, May 12, 2021	44.20	44.56	42.71	43.13
7291	NYSE	KF	Tue, May 11, 2021	44.98	45.34	44.32	45.22
7290	NYSE	KF	Mon, May 10, 2021	45.81	46.20	44.90	45.69
7289	NYSE	KF	Fri, May 7, 2021	45.33	46.00	45.33	45.99
7288	NYSE	KF	Thu, May 6, 2021	44.75	45.06	44.75	45.06
7287	NYSE	KF	Wed, May 5, 2021	44.23	44.46	44.09	44.45
7286	NYSE	KF	Tue, May 4, 2021	44.26	44.61	43.33	43.33
7285	NYSE	KF	Mon, May 3, 2021	44.36	44.69	44.15	44.29
7284	NYSE	KF	Fri, Apr 30, 2021	44.69	44.75	44.31	44.31
7283	NYSE	KF	Thu, Apr 29, 2021	45.06	45.06	44.61	44.91
7282	NYSE	KF	Wed, Apr 28, 2021	45.00	45.16	44.91	45.01
7281	NYSE	KF	Tue, Apr 27, 2021	45.26	45.26	44.94	45.06
7280	NYSE	KF	Mon, Apr 26, 2021	45.41	45.41	44.87	45.19
7279	NYSE	KF	Fri, Apr 23, 2021	44.57	44.96	44.57	44.96
7278	NYSE	KF	Thu, Apr 22, 2021	45.01	45.09	44.29	44.45
7277	NYSE	KF	Wed, Apr 21, 2021	44.69	45.09	44.66	44.82
7276	NYSE	KF	Tue, Apr 20, 2021	45.08	45.08	44.94	44.94
7275	NYSE	KF	Mon, Apr 19, 2021	45.31	45.45	44.78	44.90
7274	NYSE	KF	Fri, Apr 16, 2021	45.38	45.38	44.72	45.27
7273	NYSE	KF	Thu, Apr 15, 2021	45.00	45.48	44.93	45.37
7272	NYSE	KF	Wed, Apr 14, 2021	44.90	45.00	44.32	44.96
7271	NYSE	KF	Tue, Apr 13, 2021	44.45	44.90	44.45	44.72
7270	NYSE	KF	Mon, Apr 12, 2021	44.38	44.77	44.38	44.38
7269	NYSE	KF	Fri, Apr 9, 2021	44.37	44.74	44.31	44.74
7268	NYSE	KF	Thu, Apr 8, 2021	44.90	44.90	44.60	44.76
7267	NYSE	KF	Wed, Apr 7, 2021	44.60	44.89	44.59	44.64
7266	NYSE	KF	Tue, Apr 6, 2021	44.71	44.90	44.50	44.90
7265	NYSE	KF	Mon, Apr 5, 2021	43.90	44.89	43.89	44.83
7264	NYSE	KF	Thu, Apr 1, 2021	43.87	43.90	43.45	43.90
7263	NYSE	KF	Wed, Mar 31, 2021	43.08	43.40	43.05	43.39
7262	NYSE	KF	Tue, Mar 30, 2021	43.14	43.14	42.84	43.01
7261	NYSE	KF	Mon, Mar 29, 2021	42.63	43.07	42.63	43.06
7260	NYSE	KF	Fri, Mar 26, 2021	42.66	43.11	42.24	42.94
7259	NYSE	KF	Thu, Mar 25, 2021	42.05	42.20	42.05	42.20
7258	NYSE	KF	Wed, Mar 24, 2021	42.06	42.42	42.06	42.15
7257	NYSE	KF	Tue, Mar 23, 2021	42.47	42.60	42.15	42.25
7256	NYSE	KF	Mon, Mar 22, 2021	42.89	43.15	42.68	43.15
7255	NYSE	KF	Fri, Mar 19, 2021	42.77	43.38	42.24	43.00
7254	NYSE	KF	Thu, Mar 18, 2021	43.15	43.35	42.90	42.96
7253	NYSE	KF	Wed, Mar 17, 2021	43.09	43.36	42.93	43.36
7252	NYSE	KF	Tue, Mar 16, 2021	43.36	43.70	43.36	43.70
7251	NYSE	KF	Mon, Mar 15, 2021	42.86	43.11	42.81	42.97
7250	NYSE	KF	Fri, Mar 12, 2021	42.72	43.06	42.65	42.87
7249	NYSE	KF	Thu, Mar 11, 2021	42.63	43.09	42.60	42.71
7248	NYSE	KF	Wed, Mar 10, 2021	42.29	42.29	41.64	41.96
7247	NYSE	KF	Tue, Mar 9, 2021	42.49	42.81	42.09	42.54
7246	NYSE	KF	Mon, Mar 8, 2021	42.34	43.13	42.02	42.14
7245	NYSE	KF	Fri, Mar 5, 2021	43.20	43.20	42.51	42.63
7244	NYSE	KF	Thu, Mar 4, 2021	43.27	43.27	42.47	42.47
7243	NYSE	KF	Wed, Mar 3, 2021	43.16	43.84	43.06	43.24
7242	NYSE	KF	Tue, Mar 2, 2021	42.82	43.43	42.79	42.88
7241	NYSE	KF	Mon, Mar 1, 2021	43.04	43.39	42.42	43.35
7240	NYSE	KF	Fri, Feb 26, 2021	42.78	42.78	42.01	42.40
7239	NYSE	KF	Thu, Feb 25, 2021	43.52	43.90	42.73	43.39
7238	NYSE	KF	Wed, Feb 24, 2021	42.31	43.17	42.31	42.99
7237	NYSE	KF	Tue, Feb 23, 2021	43.19	43.55	42.98	43.34
7236	NYSE	KF	Mon, Feb 22, 2021	43.22	43.66	43.22	43.30
7235	NYSE	KF	Fri, Feb 19, 2021	43.87	43.90	43.84	43.84
7234	NYSE	KF	Thu, Feb 18, 2021	43.35	43.49	42.92	43.49
7233	NYSE	KF	Wed, Feb 17, 2021	43.91	43.91	43.81	43.90
7232	NYSE	KF	Tue, Feb 16, 2021	44.31	44.31	44.04	44.04
7231	NYSE	KF	Fri, Feb 12, 2021	43.61	44.13	43.61	44.13
7230	NYSE	KF	Thu, Feb 11, 2021	43.95	44.19	43.95	44.07
7229	NYSE	KF	Wed, Feb 10, 2021	43.62	43.95	43.62	43.85
7228	NYSE	KF	Tue, Feb 9, 2021	43.19	43.46	43.19	43.44
7227	NYSE	KF	Mon, Feb 8, 2021	44.04	44.16	43.08	43.36
7226	NYSE	KF	Fri, Feb 5, 2021	43.90	44.62	43.67	44.34
7225	NYSE	KF	Thu, Feb 4, 2021	43.88	43.88	43.38	43.81
7224	NYSE	KF	Wed, Feb 3, 2021	43.95	44.72	43.95	44.30
7223	NYSE	KF	Tue, Feb 2, 2021	43.79	43.85	43.68	43.77
7222	NYSE	KF	Mon, Feb 1, 2021	42.68	43.25	42.68	43.19
7221	NYSE	KF	Fri, Jan 29, 2021	42.95	42.95	41.88	41.88
7220	NYSE	KF	Thu, Jan 28, 2021	43.08	43.87	43.08	43.81
7219	NYSE	KF	Wed, Jan 27, 2021	43.42	43.64	43.10	43.10
7218	NYSE	KF	Tue, Jan 26, 2021	44.59	44.79	44.39	44.56
7217	NYSE	KF	Mon, Jan 25, 2021	44.76	44.90	44.76	44.90
7216	NYSE	KF	Fri, Jan 22, 2021	44.07	44.39	43.98	44.29
7215	NYSE	KF	Thu, Jan 21, 2021	44.12	44.90	44.12	44.89
7214	NYSE	KF	Wed, Jan 20, 2021	43.84	43.84	43.51	43.78
7213	NYSE	KF	Tue, Jan 19, 2021	43.33	43.47	43.17	43.20
7212	NYSE	KF	Fri, Jan 15, 2021	43.10	43.10	42.70	42.86
7211	NYSE	KF	Thu, Jan 14, 2021	44.03	44.50	44.03	44.19
7210	NYSE	KF	Wed, Jan 13, 2021	43.75	43.80	43.51	43.77
7209	NYSE	KF	Tue, Jan 12, 2021	43.90	44.03	43.67	43.97
7208	NYSE	KF	Mon, Jan 11, 2021	44.01	44.26	43.80	44.26
7207	NYSE	KF	Fri, Jan 8, 2021	42.90	44.70	42.90	44.70
7206	NYSE	KF	Thu, Jan 7, 2021	42.45	42.67	41.88	42.67
7205	NYSE	KF	Wed, Jan 6, 2021	41.69	42.28	41.39	42.05
7204	NYSE	KF	Tue, Jan 5, 2021	41.61	42.10	41.61	42.10
7203	NYSE	KF	Mon, Jan 4, 2021	41.16	42.21	41.12	41.25
7202	NYSE	KF	Thu, Dec 31, 2020	40.42	40.42	40.01	40.35
7201	NYSE	KF	Wed, Dec 30, 2020	40.02	40.47	40.02	40.23
7200	NYSE	KF	Tue, Dec 29, 2020	39.01	39.69	39.01	39.69
7199	NYSE	KF	Mon, Dec 28, 2020	38.79	39.00	38.45	38.55
7198	NYSE	KF	Thu, Dec 24, 2020	38.02	38.02	38.02	38.02
7197	NYSE	KF	Wed, Dec 23, 2020	37.91	38.65	37.91	37.88
7196	NYSE	KF	Tue, Dec 22, 2020	38.21	38.21	37.63	37.64
7195	NYSE	KF	Mon, Dec 21, 2020	38.38	38.44	38.23	38.41
7194	NYSE	KF	Fri, Dec 18, 2020	38.89	38.89	38.51	38.76
7193	NYSE	KF	Thu, Dec 17, 2020	38.93	39.17	38.59	39.09
7192	NYSE	KF	Wed, Dec 16, 2020	39.35	39.39	38.71	38.80
7191	NYSE	KF	Tue, Dec 15, 2020	39.09	39.35	39.09	39.34
7190	NYSE	KF	Mon, Dec 14, 2020	38.91	39.17	38.65	39.05
7189	NYSE	KF	Fri, Dec 11, 2020	38.81	38.95	38.65	38.95
7188	NYSE	KF	Thu, Dec 10, 2020	38.27	39.17	38.27	39.08
7187	NYSE	KF	Wed, Dec 9, 2020	38.72	39.04	38.71	38.71
7186	NYSE	KF	Tue, Dec 8, 2020	38.78	38.79	38.50	38.67
7185	NYSE	KF	Mon, Dec 7, 2020	39.19	39.58	38.84	39.47
7184	NYSE	KF	Fri, Dec 4, 2020	38.23	38.70	38.23	38.67
7183	NYSE	KF	Thu, Dec 3, 2020	37.37	38.25	37.37	38.10
7182	NYSE	KF	Wed, Dec 2, 2020	36.78	38.20	36.78	37.23
7181	NYSE	KF	Tue, Dec 1, 2020	36.12	36.49	36.12	36.38
7180	NYSE	KF	Mon, Nov 30, 2020	35.69	36.00	35.69	35.93
7179	NYSE	KF	Fri, Nov 27, 2020	35.72	36.05	35.71	36.05
7178	NYSE	KF	Wed, Nov 25, 2020	35.95	35.95	35.64	35.66
7177	NYSE	KF	Tue, Nov 24, 2020	35.61	36.45	35.61	35.98
7176	NYSE	KF	Mon, Nov 23, 2020	35.02	35.45	34.94	35.39
7175	NYSE	KF	Fri, Nov 20, 2020	34.90	35.34	34.39	34.56
7174	NYSE	KF	Thu, Nov 19, 2020	34.99	34.99	34.75	34.76
7173	NYSE	KF	Wed, Nov 18, 2020	35.34	35.34	35.15	35.26
7172	NYSE	KF	Tue, Nov 17, 2020	34.84	35.49	34.84	35.49
7171	NYSE	KF	Mon, Nov 16, 2020	35.20	35.47	34.61	35.00
7170	NYSE	KF	Fri, Nov 13, 2020	34.46	35.00	34.45	35.00
7169	NYSE	KF	Thu, Nov 12, 2020	33.99	34.30	33.98	34.10
7168	NYSE	KF	Wed, Nov 11, 2020	33.77	34.59	33.72	34.19
7167	NYSE	KF	Tue, Nov 10, 2020	33.45	33.70	33.36	33.68
7166	NYSE	KF	Mon, Nov 9, 2020	33.75	33.75	33.09	33.09
7165	NYSE	KF	Fri, Nov 6, 2020	32.93	32.93	32.57	32.57
7164	NYSE	KF	Thu, Nov 5, 2020	32.01	32.96	32.01	32.37
7163	NYSE	KF	Wed, Nov 4, 2020	31.39	32.00	31.39	31.66
7162	NYSE	KF	Tue, Nov 3, 2020	31.05	31.53	31.05	31.21
7161	NYSE	KF	Mon, Nov 2, 2020	30.59	30.98	30.45	30.72
7160	NYSE	KF	Fri, Oct 30, 2020	30.44	30.51	30.15	30.15
7159	NYSE	KF	Thu, Oct 29, 2020	30.76	31.01	30.54	30.77
7158	NYSE	KF	Wed, Oct 28, 2020	30.81	30.81	30.44	30.63
7157	NYSE	KF	Tue, Oct 27, 2020	31.06	31.25	31.06	31.08
7156	NYSE	KF	Mon, Oct 26, 2020	30.88	31.12	30.88	30.99
7155	NYSE	KF	Fri, Oct 23, 2020	31.47	31.47	31.26	31.26
7154	NYSE	KF	Thu, Oct 22, 2020	31.24	31.25	31.24	31.25
7153	NYSE	KF	Wed, Oct 21, 2020	31.48	31.48	31.48	31.48
7152	NYSE	KF	Tue, Oct 20, 2020	30.90	30.95	30.90	30.95
7151	NYSE	KF	Mon, Oct 19, 2020	30.87	30.94	30.75	30.83
7150	NYSE	KF	Fri, Oct 16, 2020	30.78	30.92	30.78	30.92
7149	NYSE	KF	Thu, Oct 15, 2020	30.76	30.76	30.70	30.76
7148	NYSE	KF	Wed, Oct 14, 2020	31.41	31.54	31.24	31.32
7147	NYSE	KF	Tue, Oct 13, 2020	31.18	31.79	31.05	31.05
7146	NYSE	KF	Mon, Oct 12, 2020	31.10	31.45	30.60	31.19
7145	NYSE	KF	Fri, Oct 9, 2020	0.00	0.00	0.00	31.15
7144	NYSE	KF	Thu, Oct 8, 2020	30.91	31.15	30.71	31.15
7143	NYSE	KF	Wed, Oct 7, 2020	30.74	30.87	30.66	30.83
7142	NYSE	KF	Tue, Oct 6, 2020	30.23	30.64	30.20	30.39
7141	NYSE	KF	Mon, Oct 5, 2020	29.91	30.12	29.91	30.12
7140	NYSE	KF	Fri, Oct 2, 2020	29.41	30.00	29.20	29.70
7139	NYSE	KF	Thu, Oct 1, 2020	29.78	29.85	29.55	29.78
7138	NYSE	KF	Wed, Sep 30, 2020	29.44	29.65	29.44	29.65
7137	NYSE	KF	Tue, Sep 29, 2020	29.36	29.36	29.01	29.26
7136	NYSE	KF	Mon, Sep 28, 2020	29.20	29.55	29.20	29.49
7135	NYSE	KF	Fri, Sep 25, 2020	29.15	29.15	28.75	28.75
7134	NYSE	KF	Thu, Sep 24, 2020	28.81	28.97	28.65	28.87
7133	NYSE	KF	Wed, Sep 23, 2020	29.44	29.75	29.40	29.40
7132	NYSE	KF	Tue, Sep 22, 2020	29.77	29.77	29.34	29.65
7131	NYSE	KF	Mon, Sep 21, 2020	29.75	29.83	29.60	29.83
7130	NYSE	KF	Fri, Sep 18, 2020	30.51	30.52	30.25	30.25
7129	NYSE	KF	Thu, Sep 17, 2020	30.44	30.44	30.22	30.22
7128	NYSE	KF	Wed, Sep 16, 2020	30.75	30.85	30.67	30.67
7127	NYSE	KF	Tue, Sep 15, 2020	30.55	30.66	30.55	30.66
7126	NYSE	KF	Mon, Sep 14, 2020	30.14	30.44	30.14	30.40
7125	NYSE	KF	Fri, Sep 11, 2020	29.77	29.83	29.77	29.79
7124	NYSE	KF	Thu, Sep 10, 2020	29.93	29.95	29.50	29.52
7123	NYSE	KF	Wed, Sep 9, 2020	29.50	29.93	29.50	29.72
7122	NYSE	KF	Tue, Sep 8, 2020	29.01	29.68	29.01	29.39
7121	NYSE	KF	Fri, Sep 4, 2020	29.07	29.29	29.07	29.29
7120	NYSE	KF	Thu, Sep 3, 2020	30.05	30.05	29.38	29.49
7119	NYSE	KF	Wed, Sep 2, 2020	29.80	29.93	29.41	29.91
7118	NYSE	KF	Tue, Sep 1, 2020	29.47	29.65	29.47	29.59
7117	NYSE	KF	Mon, Aug 31, 2020	29.31	29.34	29.00	29.23
7116	NYSE	KF	Fri, Aug 28, 2020	29.72	29.95	29.72	29.95
7115	NYSE	KF	Thu, Aug 27, 2020	29.89	30.57	29.46	29.55
7114	NYSE	KF	Wed, Aug 26, 2020	29.77	29.99	29.71	29.95
7113	NYSE	KF	Tue, Aug 25, 2020	29.78	29.78	29.64	29.76
7112	NYSE	KF	Mon, Aug 24, 2020	29.57	29.57	29.31	29.40
7111	NYSE	KF	Fri, Aug 21, 2020	29.09	29.43	29.03	29.05
7110	NYSE	KF	Thu, Aug 20, 2020	29.23	29.34	29.13	29.28
7109	NYSE	KF	Wed, Aug 19, 2020	30.44	30.44	30.04	30.04
7108	NYSE	KF	Tue, Aug 18, 2020	30.64	30.64	30.25	30.41
7107	NYSE	KF	Mon, Aug 17, 2020	30.75	31.38	30.75	31.30
7106	NYSE	KF	Fri, Aug 14, 2020	30.89	31.20	30.61	30.61
7105	NYSE	KF	Thu, Aug 13, 2020	31.37	31.37	31.27	31.27
7104	NYSE	KF	Wed, Aug 12, 2020	30.89	31.42	30.89	31.38
7103	NYSE	KF	Tue, Aug 11, 2020	30.72	30.99	30.58	30.70
7102	NYSE	KF	Mon, Aug 10, 2020	30.07	30.47	30.07	30.41
7101	NYSE	KF	Fri, Aug 7, 2020	29.85	29.90	29.80	29.80
7100	NYSE	KF	Thu, Aug 6, 2020	29.56	29.79	29.56	29.70
7099	NYSE	KF	Wed, Aug 5, 2020	28.92	29.43	28.92	29.43
7098	NYSE	KF	Tue, Aug 4, 2020	28.46	28.55	28.46	28.55
7097	NYSE	KF	Mon, Aug 3, 2020	28.24	28.49	28.24	28.38
7096	NYSE	KF	Fri, Jul 31, 2020	28.26	28.26	28.11	28.11
7095	NYSE	KF	Thu, Jul 30, 2020	28.29	28.45	28.06	28.06
7094	NYSE	KF	Wed, Jul 29, 2020	28.45	28.54	28.04	28.54
7093	NYSE	KF	Tue, Jul 28, 2020	27.91	28.23	27.91	28.23
7092	NYSE	KF	Mon, Jul 27, 2020	27.69	28.00	27.69	27.87
7091	NYSE	KF	Fri, Jul 24, 2020	27.64	27.64	27.50	27.50
7090	NYSE	KF	Thu, Jul 23, 2020	27.99	28.16	27.87	27.87
7089	NYSE	KF	Wed, Jul 22, 2020	28.29	28.30	27.99	28.10
7088	NYSE	KF	Tue, Jul 21, 2020	27.95	28.54	27.48	28.14
7087	NYSE	KF	Mon, Jul 20, 2020	27.20	27.98	27.03	27.74
7086	NYSE	KF	Fri, Jul 17, 2020	27.09	27.51	27.02	27.02
7085	NYSE	KF	Thu, Jul 16, 2020	27.05	27.08	26.82	27.08
7084	NYSE	KF	Wed, Jul 15, 2020	27.51	27.51	27.30	27.36
7083	NYSE	KF	Tue, Jul 14, 2020	26.88	27.45	26.88	27.39
7082	NYSE	KF	Mon, Jul 13, 2020	27.10	27.25	26.78	27.13
7081	NYSE	KF	Fri, Jul 10, 2020	26.89	26.89	26.60	26.81
7080	NYSE	KF	Thu, Jul 9, 2020	27.14	27.25	27.07	27.09
7079	NYSE	KF	Wed, Jul 8, 2020	27.00	27.00	27.00	27.00
7078	NYSE	KF	Tue, Jul 7, 2020	26.99	26.99	26.38	26.71
7077	NYSE	KF	Mon, Jul 6, 2020	27.26	27.27	27.11	27.27
7076	NYSE	KF	Thu, Jul 2, 2020	26.63	26.77	26.62	26.63
7075	NYSE	KF	Wed, Jul 1, 2020	26.00	26.51	26.00	26.50
7074	NYSE	KF	Tue, Jun 30, 2020	25.85	25.85	25.85	25.85
7073	NYSE	KF	Mon, Jun 29, 2020	26.04	26.07	26.04	26.07
7072	NYSE	KF	Fri, Jun 26, 2020	26.45	26.49	26.06	26.12
7071	NYSE	KF	Thu, Jun 25, 2020	26.14	26.25	26.00	26.00
7070	NYSE	KF	Wed, Jun 24, 2020	26.46	26.47	26.02	26.04
7069	NYSE	KF	Tue, Jun 23, 2020	26.05	26.34	26.05	26.26
7068	NYSE	KF	Mon, Jun 22, 2020	26.23	26.30	26.11	26.17
7067	NYSE	KF	Fri, Jun 19, 2020	26.31	26.36	26.02	26.08
7066	NYSE	KF	Thu, Jun 18, 2020	25.91	26.10	25.77	25.80
7065	NYSE	KF	Wed, Jun 17, 2020	26.33	26.45	26.06	26.31
7064	NYSE	KF	Tue, Jun 16, 2020	26.18	26.33	25.79	26.00
7063	NYSE	KF	Mon, Jun 15, 2020	25.51	26.04	24.88	25.46
7062	NYSE	KF	Fri, Jun 12, 2020	26.99	26.99	26.36	26.41
7061	NYSE	KF	Thu, Jun 11, 2020	26.74	26.79	26.38	26.38
7060	NYSE	KF	Wed, Jun 10, 2020	27.51	27.62	27.51	27.60
7059	NYSE	KF	Tue, Jun 9, 2020	27.11	27.49	26.75	27.49
7058	NYSE	KF	Mon, Jun 8, 2020	27.46	27.60	27.46	27.55
7057	NYSE	KF	Fri, Jun 5, 2020	27.42	27.64	27.20	27.56
7056	NYSE	KF	Thu, Jun 4, 2020	26.84	26.84	26.35	26.35
7055	NYSE	KF	Wed, Jun 3, 2020	26.66	27.30	26.66	27.16
7054	NYSE	KF	Tue, Jun 2, 2020	25.88	26.27	25.88	26.27
7053	NYSE	KF	Mon, Jun 1, 2020	25.38	25.62	25.23	25.62
7052	NYSE	KF	Fri, May 29, 2020	25.19	25.19	24.84	25.07
7051	NYSE	KF	Thu, May 28, 2020	25.10	25.38	25.00	25.15
7050	NYSE	KF	Wed, May 27, 2020	25.14	25.15	24.85	25.02
7049	NYSE	KF	Tue, May 26, 2020	24.67	25.24	24.55	25.03
7048	NYSE	KF	Fri, May 22, 2020	23.94	24.29	23.80	24.00
7047	NYSE	KF	Thu, May 21, 2020	24.16	24.50	24.13	24.41
7046	NYSE	KF	Wed, May 20, 2020	24.15	24.27	24.00	24.16
7045	NYSE	KF	Tue, May 19, 2020	24.15	24.55	23.46	23.46
7044	NYSE	KF	Mon, May 18, 2020	23.70	24.13	23.70	24.02
7043	NYSE	KF	Fri, May 15, 2020	23.25	23.30	23.01	23.01
7042	NYSE	KF	Thu, May 14, 2020	23.20	23.43	23.20	23.38
7041	NYSE	KF	Wed, May 13, 2020	23.94	23.94	23.04	23.23
7040	NYSE	KF	Tue, May 12, 2020	23.75	24.54	23.65	23.65
7039	NYSE	KF	Mon, May 11, 2020	23.98	24.03	23.55	23.75
7038	NYSE	KF	Fri, May 8, 2020	24.21	24.29	24.13	24.21
7037	NYSE	KF	Thu, May 7, 2020	23.85	24.18	23.85	24.08
7036	NYSE	KF	Wed, May 6, 2020	23.51	23.98	23.51	23.65
7035	NYSE	KF	Tue, May 5, 2020	23.64	23.94	23.45	23.59
7034	NYSE	KF	Mon, May 4, 2020	23.59	23.86	23.01	23.66
7033	NYSE	KF	Fri, May 1, 2020	23.34	23.38	23.01	23.36
7032	NYSE	KF	Thu, Apr 30, 2020	23.88	24.15	23.35	23.70
7031	NYSE	KF	Wed, Apr 29, 2020	24.05	24.30	23.39	24.16
7030	NYSE	KF	Tue, Apr 28, 2020	24.00	24.00	23.13	23.84
7029	NYSE	KF	Mon, Apr 27, 2020	23.69	24.48	23.30	23.81
7028	NYSE	KF	Fri, Apr 24, 2020	23.32	23.32	23.04	23.15
7027	NYSE	KF	Thu, Apr 23, 2020	23.59	23.59	23.35	23.55
7026	NYSE	KF	Wed, Apr 22, 2020	23.50	23.50	23.15	23.15
7025	NYSE	KF	Tue, Apr 21, 2020	22.76	22.89	22.55	22.73
7024	NYSE	KF	Mon, Apr 20, 2020	23.58	23.58	23.05	23.31
7023	NYSE	KF	Fri, Apr 17, 2020	23.20	23.85	23.20	23.72
7022	NYSE	KF	Thu, Apr 16, 2020	23.22	23.42	22.67	22.76
7021	NYSE	KF	Wed, Apr 15, 2020	23.00	23.00	22.26	22.70
7020	NYSE	KF	Tue, Apr 14, 2020	23.86	23.86	23.31	23.45
7019	NYSE	KF	Mon, Apr 13, 2020	23.49	23.49	23.00	23.14
7018	NYSE	KF	Thu, Apr 9, 2020	23.89	23.89	22.98	23.54
7017	NYSE	KF	Wed, Apr 8, 2020	22.56	23.16	22.39	23.16
7016	NYSE	KF	Tue, Apr 7, 2020	23.26	23.29	22.70	22.71
7015	NYSE	KF	Mon, Apr 6, 2020	22.68	22.68	22.29	22.50
7014	NYSE	KF	Fri, Apr 3, 2020	21.72	21.72	21.13	21.25
7013	NYSE	KF	Thu, Apr 2, 2020	21.29	21.69	21.29	21.56
7012	NYSE	KF	Wed, Apr 1, 2020	20.86	22.09	20.81	21.06
7011	NYSE	KF	Tue, Mar 31, 2020	22.00	22.73	22.00	22.36
7010	NYSE	KF	Mon, Mar 30, 2020	21.79	21.87	21.62	21.63
7009	NYSE	KF	Fri, Mar 27, 2020	22.19	22.19	21.30	21.70
7008	NYSE	KF	Thu, Mar 26, 2020	21.17	22.74	21.17	22.47
7007	NYSE	KF	Wed, Mar 25, 2020	21.02	21.86	20.60	21.86
7006	NYSE	KF	Tue, Mar 24, 2020	18.88	19.73	18.88	19.41
7005	NYSE	KF	Mon, Mar 23, 2020	18.55	18.55	17.20	17.32
7004	NYSE	KF	Fri, Mar 20, 2020	18.28	19.01	18.25	18.26
7003	NYSE	KF	Thu, Mar 19, 2020	18.25	18.60	18.06	18.28
7002	NYSE	KF	Wed, Mar 18, 2020	20.15	20.15	18.26	18.61
7001	NYSE	KF	Tue, Mar 17, 2020	20.31	21.23	20.00	21.14
7000	NYSE	KF	Mon, Mar 16, 2020	20.10	21.07	19.83	19.83
6999	NYSE	KF	Fri, Mar 13, 2020	21.92	22.14	21.56	21.80
6998	NYSE	KF	Thu, Mar 12, 2020	23.45	23.45	21.03	21.15
6997	NYSE	KF	Wed, Mar 11, 2020	24.41	24.44	24.12	24.12
6996	NYSE	KF	Tue, Mar 10, 2020	25.50	25.50	24.49	25.11
6995	NYSE	KF	Mon, Mar 9, 2020	25.65	25.65	24.24	24.24
6994	NYSE	KF	Fri, Mar 6, 2020	26.32	26.57	26.02	26.51
6993	NYSE	KF	Thu, Mar 5, 2020	27.00	27.10	26.89	26.89
6992	NYSE	KF	Wed, Mar 4, 2020	26.60	27.20	26.60	27.19
6991	NYSE	KF	Tue, Mar 3, 2020	26.16	26.67	26.16	26.37
6990	NYSE	KF	Mon, Mar 2, 2020	26.13	26.48	26.12	26.48
6989	NYSE	KF	Fri, Feb 28, 2020	26.01	26.50	25.52	26.50
6988	NYSE	KF	Thu, Feb 27, 2020	27.19	27.24	26.51	26.81
6987	NYSE	KF	Wed, Feb 26, 2020	27.41	27.51	27.29	27.51
6986	NYSE	KF	Tue, Feb 25, 2020	27.73	27.73	26.98	26.98
6985	NYSE	KF	Mon, Feb 24, 2020	27.67	27.67	27.10	27.16
6984	NYSE	KF	Fri, Feb 21, 2020	28.73	28.84	28.47	28.47
6983	NYSE	KF	Thu, Feb 20, 2020	29.45	29.45	28.85	28.90
6982	NYSE	KF	Wed, Feb 19, 2020	29.96	29.97	29.77	29.80
6981	NYSE	KF	Tue, Feb 18, 2020	30.10	30.10	29.71	29.81
6980	NYSE	KF	Fri, Feb 14, 2020	30.29	30.29	30.29	30.29
6979	NYSE	KF	Thu, Feb 13, 2020	30.30	30.33	30.06	30.06
6978	NYSE	KF	Wed, Feb 12, 2020	30.52	30.88	30.50	30.54
6977	NYSE	KF	Tue, Feb 11, 2020	30.10	30.21	29.99	30.03
6976	NYSE	KF	Mon, Feb 10, 2020	29.55	29.65	29.55	29.65
6975	NYSE	KF	Fri, Feb 7, 2020	29.66	29.66	29.52	29.52
6974	NYSE	KF	Thu, Feb 6, 2020	29.71	30.38	29.50	30.00
6973	NYSE	KF	Wed, Feb 5, 2020	29.27	29.27	29.11	29.19
6972	NYSE	KF	Tue, Feb 4, 2020	28.93	29.00	28.79	28.88
6971	NYSE	KF	Mon, Feb 3, 2020	27.65	28.01	27.65	28.00
6970	NYSE	KF	Fri, Jan 31, 2020	28.09	28.09	27.48	27.48
6969	NYSE	KF	Thu, Jan 30, 2020	28.50	28.50	28.18	28.44
6968	NYSE	KF	Wed, Jan 29, 2020	29.27	29.27	29.07	29.07
6967	NYSE	KF	Tue, Jan 28, 2020	28.90	29.16	28.90	29.16
6966	NYSE	KF	Mon, Jan 27, 2020	29.48	29.48	28.91	29.00
6965	NYSE	KF	Fri, Jan 24, 2020	30.22	30.22	30.02	30.08
6964	NYSE	KF	Thu, Jan 23, 2020	30.27	30.27	30.10	30.15
6963	NYSE	KF	Wed, Jan 22, 2020	30.36	30.58	30.36	30.52
6962	NYSE	KF	Tue, Jan 21, 2020	30.23	30.23	29.89	30.05
6961	NYSE	KF	Fri, Jan 17, 2020	30.50	30.50	30.44	30.44
6960	NYSE	KF	Thu, Jan 16, 2020	30.46	30.50	30.38	30.47
6959	NYSE	KF	Wed, Jan 15, 2020	30.26	30.30	30.14	30.14
6958	NYSE	KF	Tue, Jan 14, 2020	30.46	30.46	30.35	30.38
6957	NYSE	KF	Mon, Jan 13, 2020	30.07	30.48	30.07	30.40
6956	NYSE	KF	Fri, Jan 10, 2020	29.87	29.99	29.87	29.98
6955	NYSE	KF	Thu, Jan 9, 2020	29.80	29.87	29.71	29.71
6954	NYSE	KF	Wed, Jan 8, 2020	29.34	29.59	29.34	29.52
6953	NYSE	KF	Tue, Jan 7, 2020	29.36	29.43	29.36	29.39
6952	NYSE	KF	Mon, Jan 6, 2020	29.05	29.21	29.05	29.19
6951	NYSE	KF	Fri, Jan 3, 2020	29.42	29.42	29.31	29.31
6950	NYSE	KF	Thu, Jan 2, 2020	29.69	29.78	29.69	29.78
6949	NYSE	KF	Tue, Dec 31, 2019	29.73	29.83	29.59	29.83
6948	NYSE	KF	Mon, Dec 30, 2019	29.82	29.85	29.76	29.76
6947	NYSE	KF	Fri, Dec 27, 2019	29.74	29.86	29.74	29.79
6946	NYSE	KF	Thu, Dec 26, 2019	29.36	29.50	29.36	29.49
6945	NYSE	KF	Tue, Dec 24, 2019	29.33	29.33	29.22	29.28
6944	NYSE	KF	Mon, Dec 23, 2019	29.66	29.66	29.51	29.52
6943	NYSE	KF	Fri, Dec 20, 2019	29.51	29.70	29.51	29.58
6942	NYSE	KF	Thu, Dec 19, 2019	29.33	29.50	29.33	29.43
6941	NYSE	KF	Wed, Dec 18, 2019	29.33	29.40	29.26	29.32
6940	NYSE	KF	Tue, Dec 17, 2019	29.31	29.48	29.31	29.38
6939	NYSE	KF	Mon, Dec 16, 2019	28.81	29.25	28.80	28.95
6938	NYSE	KF	Fri, Dec 13, 2019	29.00	29.17	28.07	28.66
6937	NYSE	KF	Thu, Dec 12, 2019	28.31	28.80	28.31	28.80
6936	NYSE	KF	Wed, Dec 11, 2019	27.78	28.03	27.78	28.03
6935	NYSE	KF	Tue, Dec 10, 2019	27.56	27.70	27.56	27.65
6934	NYSE	KF	Mon, Dec 9, 2019	27.58	27.65	27.33	27.41
6933	NYSE	KF	Fri, Dec 6, 2019	27.56	27.72	27.56	27.70
6932	NYSE	KF	Thu, Dec 5, 2019	27.39	27.39	27.27	27.36
6931	NYSE	KF	Wed, Dec 4, 2019	27.44	27.54	27.44	27.47
6930	NYSE	KF	Tue, Dec 3, 2019	27.41	27.49	27.13	27.49
6929	NYSE	KF	Mon, Dec 2, 2019	27.71	27.81	27.71	27.71
6928	NYSE	KF	Fri, Nov 29, 2019	28.09	28.09	27.90	27.90
6927	NYSE	KF	Wed, Nov 27, 2019	28.42	28.50	28.31	28.50
6926	NYSE	KF	Tue, Nov 26, 2019	28.42	28.50	28.40	28.50
6925	NYSE	KF	Mon, Nov 25, 2019	28.26	28.61	28.26	28.55
6924	NYSE	KF	Fri, Nov 22, 2019	28.12	28.16	28.07	28.07
6923	NYSE	KF	Thu, Nov 21, 2019	28.35	28.35	28.08	28.08
6922	NYSE	KF	Wed, Nov 20, 2019	28.99	28.99	28.66	28.73
6921	NYSE	KF	Tue, Nov 19, 2019	29.17	29.91	29.11	29.38
6920	NYSE	KF	Mon, Nov 18, 2019	29.45	29.45	29.14	29.17
6919	NYSE	KF	Fri, Nov 15, 2019	29.27	29.56	29.27	29.51
6918	NYSE	KF	Thu, Nov 14, 2019	28.96	29.03	28.87	29.03
6917	NYSE	KF	Wed, Nov 13, 2019	28.79	28.79	28.75	28.75
6916	NYSE	KF	Tue, Nov 12, 2019	29.00	29.05	29.00	29.00
6915	NYSE	KF	Mon, Nov 11, 2019	28.89	28.89	28.80	28.86
6914	NYSE	KF	Fri, Nov 8, 2019	0.00	0.00	0.00	29.32
6913	NYSE	KF	Thu, Nov 7, 2019	29.34	29.34	29.29	29.32
6912	NYSE	KF	Wed, Nov 6, 2019	29.10	29.13	28.94	28.94
6911	NYSE	KF	Tue, Nov 5, 2019	29.01	29.16	29.01	29.10
6910	NYSE	KF	Mon, Nov 4, 2019	28.76	28.86	28.76	28.82
6909	NYSE	KF	Fri, Nov 1, 2019	28.25	28.49	28.25	28.41
6908	NYSE	KF	Thu, Oct 31, 2019	28.05	28.05	27.80	27.95
6907	NYSE	KF	Wed, Oct 30, 2019	28.05	28.18	28.05	28.18
6906	NYSE	KF	Tue, Oct 29, 2019	28.16	28.16	28.16	28.16
6905	NYSE	KF	Mon, Oct 28, 2019	28.13	28.25	28.13	28.25
6904	NYSE	KF	Fri, Oct 25, 2019	28.09	28.09	27.99	28.02
6903	NYSE	KF	Thu, Oct 24, 2019	28.10	28.18	28.02	28.03
6902	NYSE	KF	Wed, Oct 23, 2019	28.01	28.11	28.01	28.03
6901	NYSE	KF	Tue, Oct 22, 2019	28.01	28.24	28.01	28.10
6900	NYSE	KF	Mon, Oct 21, 2019	27.76	27.90	27.76	27.87
6899	NYSE	KF	Fri, Oct 18, 2019	27.64	27.64	27.50	27.55
6898	NYSE	KF	Thu, Oct 17, 2019	27.82	27.82	27.82	27.82
6897	NYSE	KF	Wed, Oct 16, 2019	27.81	27.81	27.65	27.65
6896	NYSE	KF	Tue, Oct 15, 2019	27.46	27.95	27.46	27.80
6895	NYSE	KF	Mon, Oct 14, 2019	27.56	27.56	27.35	27.35
6894	NYSE	KF	Fri, Oct 11, 2019	27.37	27.70	27.36	27.64
6893	NYSE	KF	Thu, Oct 10, 2019	27.45	27.45	26.65	27.10
6892	NYSE	KF	Wed, Oct 9, 2019	27.50	27.50	27.40	27.41
6891	NYSE	KF	Tue, Oct 8, 2019	27.21	27.33	27.21	27.33
6890	NYSE	KF	Mon, Oct 7, 2019	27.13	27.25	27.03	27.07
6889	NYSE	KF	Fri, Oct 4, 2019	27.03	27.14	27.03	27.14
6888	NYSE	KF	Thu, Oct 3, 2019	26.94	27.23	26.94	27.23
6887	NYSE	KF	Wed, Oct 2, 2019	27.00	27.07	26.80	26.99
6886	NYSE	KF	Tue, Oct 1, 2019	27.65	27.65	27.41	27.45
6885	NYSE	KF	Mon, Sep 30, 2019	27.36	27.43	27.36	27.43
6884	NYSE	KF	Fri, Sep 27, 2019	27.37	27.37	27.04	27.04
6883	NYSE	KF	Thu, Sep 26, 2019	27.42	27.56	27.42	27.55
6882	NYSE	KF	Wed, Sep 25, 2019	27.39	27.39	27.26	27.39
6881	NYSE	KF	Tue, Sep 24, 2019	27.76	27.78	27.71	27.71
6880	NYSE	KF	Mon, Sep 23, 2019	27.61	27.67	27.61	27.67
6879	NYSE	KF	Fri, Sep 20, 2019	27.78	27.99	27.55	27.55
6878	NYSE	KF	Thu, Sep 19, 2019	27.57	27.64	27.56	27.56
6877	NYSE	KF	Wed, Sep 18, 2019	27.39	27.58	27.38	27.39
6876	NYSE	KF	Tue, Sep 17, 2019	27.17	27.50	27.17	27.50
6875	NYSE	KF	Mon, Sep 16, 2019	27.35	27.98	27.20	27.54
6874	NYSE	KF	Fri, Sep 13, 2019	27.55	27.69	27.48	27.53
6873	NYSE	KF	Thu, Sep 12, 2019	27.31	27.50	27.31	27.42
6872	NYSE	KF	Wed, Sep 11, 2019	27.10	27.39	27.10	27.25
6871	NYSE	KF	Tue, Sep 10, 2019	26.91	27.17	26.91	26.99
6870	NYSE	KF	Mon, Sep 9, 2019	26.90	26.96	26.66	26.89
6869	NYSE	KF	Fri, Sep 6, 2019	26.53	26.60	26.53	26.53
6868	NYSE	KF	Thu, Sep 5, 2019	26.45	26.71	26.27	26.38
6867	NYSE	KF	Wed, Sep 4, 2019	26.05	26.17	26.00	26.17
6866	NYSE	KF	Tue, Sep 3, 2019	25.51	25.78	25.51	25.52
6865	NYSE	KF	Fri, Aug 30, 2019	25.71	25.75	25.71	25.73
6864	NYSE	KF	Thu, Aug 29, 2019	25.61	25.67	25.41	25.41
6863	NYSE	KF	Wed, Aug 28, 2019	25.11	25.56	25.11	25.19
6862	NYSE	KF	Tue, Aug 27, 2019	25.15	25.17	24.90	24.91
6861	NYSE	KF	Mon, Aug 26, 2019	25.23	25.28	24.89	25.00
6860	NYSE	KF	Fri, Aug 23, 2019	25.31	25.36	24.97	25.03
6859	NYSE	KF	Thu, Aug 22, 2019	25.67	25.67	25.17	25.28
6858	NYSE	KF	Wed, Aug 21, 2019	26.05	26.05	25.83	25.90
6857	NYSE	KF	Tue, Aug 20, 2019	25.80	25.85	25.66	25.77
6856	NYSE	KF	Mon, Aug 19, 2019	25.80	25.80	25.51	25.51
6855	NYSE	KF	Fri, Aug 16, 2019	25.62	25.62	25.61	25.61
6854	NYSE	KF	Thu, Aug 15, 2019	25.21	25.24	25.21	25.21
6853	NYSE	KF	Wed, Aug 14, 2019	25.25	25.32	24.97	24.97
6852	NYSE	KF	Tue, Aug 13, 2019	25.34	25.80	25.34	25.54
6851	NYSE	KF	Mon, Aug 12, 2019	25.46	25.60	25.37	25.46
6850	NYSE	KF	Fri, Aug 9, 2019	25.81	26.04	25.56	25.74
6849	NYSE	KF	Thu, Aug 8, 2019	25.81	26.02	25.80	25.99
6848	NYSE	KF	Wed, Aug 7, 2019	25.53	25.73	25.40	25.70
6847	NYSE	KF	Tue, Aug 6, 2019	25.87	25.89	25.75	25.77
6846	NYSE	KF	Mon, Aug 5, 2019	25.99	25.99	25.54	25.55
6845	NYSE	KF	Fri, Aug 2, 2019	26.75	26.75	26.53	26.53
6844	NYSE	KF	Thu, Aug 1, 2019	27.20	27.63	26.92	26.92
6843	NYSE	KF	Wed, Jul 31, 2019	27.63	27.63	27.10	27.34
6842	NYSE	KF	Tue, Jul 30, 2019	27.60	27.84	27.55	27.62
6841	NYSE	KF	Mon, Jul 29, 2019	27.69	27.69	27.60	27.60
6840	NYSE	KF	Fri, Jul 26, 2019	27.89	28.20	27.89	28.00
6839	NYSE	KF	Thu, Jul 25, 2019	27.95	27.95	27.87	27.87
6838	NYSE	KF	Wed, Jul 24, 2019	28.11	28.28	28.11	28.21
6837	NYSE	KF	Tue, Jul 23, 2019	28.35	28.35	28.34	28.34
6836	NYSE	KF	Mon, Jul 22, 2019	28.20	28.32	28.20	28.32
6835	NYSE	KF	Fri, Jul 19, 2019	28.39	28.39	28.15	28.15
6834	NYSE	KF	Thu, Jul 18, 2019	27.89	28.25	27.89	28.23
6833	NYSE	KF	Wed, Jul 17, 2019	27.99	27.99	27.82	27.85
6832	NYSE	KF	Tue, Jul 16, 2019	27.81	28.25	27.81	28.17
6831	NYSE	KF	Mon, Jul 15, 2019	28.10	28.10	27.87	27.98
6830	NYSE	KF	Fri, Jul 12, 2019	28.09	28.28	28.05	28.27
6829	NYSE	KF	Thu, Jul 11, 2019	28.01	28.39	28.01	28.14
6828	NYSE	KF	Wed, Jul 10, 2019	27.84	28.05	27.83	28.05
6827	NYSE	KF	Tue, Jul 9, 2019	27.51	27.69	27.51	27.65
6826	NYSE	KF	Mon, Jul 8, 2019	27.60	27.89	27.59	27.72
6825	NYSE	KF	Fri, Jul 5, 2019	28.31	28.31	28.26	28.26
6824	NYSE	KF	Wed, Jul 3, 2019	28.37	28.39	28.31	28.33
6823	NYSE	KF	Tue, Jul 2, 2019	28.50	28.71	28.50	28.66
6822	NYSE	KF	Mon, Jul 1, 2019	29.10	29.27	28.51	28.81
6821	NYSE	KF	Fri, Jun 28, 2019	28.88	28.88	28.78	28.84
6820	NYSE	KF	Thu, Jun 27, 2019	28.80	28.98	28.80	28.89
6819	NYSE	KF	Wed, Jun 26, 2019	28.63	28.66	28.57	28.66
6818	NYSE	KF	Tue, Jun 25, 2019	28.38	28.71	28.31	28.31
6817	NYSE	KF	Mon, Jun 24, 2019	28.47	28.52	28.41	28.41
6816	NYSE	KF	Fri, Jun 21, 2019	28.42	28.55	28.41	28.41
6815	NYSE	KF	Thu, Jun 20, 2019	28.62	28.78	28.43	28.50
6814	NYSE	KF	Wed, Jun 19, 2019	28.31	28.38	28.08	28.18
6813	NYSE	KF	Tue, Jun 18, 2019	28.09	28.32	28.09	28.24
6812	NYSE	KF	Mon, Jun 17, 2019	27.58	27.79	27.58	27.77
6811	NYSE	KF	Fri, Jun 14, 2019	27.60	27.60	27.60	27.60
6810	NYSE	KF	Thu, Jun 13, 2019	27.73	27.73	27.56	27.57
6809	NYSE	KF	Wed, Jun 12, 2019	27.74	27.80	27.51	27.51
6808	NYSE	KF	Tue, Jun 11, 2019	27.82	27.93	27.72	27.93
6807	NYSE	KF	Mon, Jun 10, 2019	27.36	27.78	27.36	27.50
6806	NYSE	KF	Fri, Jun 7, 2019	27.00	27.21	26.99	27.21
6805	NYSE	KF	Thu, Jun 6, 2019	27.00	27.03	26.94	26.99
6804	NYSE	KF	Wed, Jun 5, 2019	27.00	27.03	26.90	26.95
6803	NYSE	KF	Tue, Jun 4, 2019	27.05	27.17	26.88	26.98
6802	NYSE	KF	Mon, Jun 3, 2019	27.36	27.37	27.02	27.06
6801	NYSE	KF	Fri, May 31, 2019	26.77	26.99	26.77	26.88
6800	NYSE	KF	Thu, May 30, 2019	27.11	27.23	26.93	26.99
6799	NYSE	KF	Wed, May 29, 2019	27.13	27.13	26.71	26.90
6798	NYSE	KF	Tue, May 28, 2019	27.78	27.83	27.18	27.20
6797	NYSE	KF	Fri, May 24, 2019	27.64	27.64	27.52	27.52
6796	NYSE	KF	Thu, May 23, 2019	27.28	27.45	27.28	27.45
6795	NYSE	KF	Wed, May 22, 2019	27.60	27.60	27.40	27.40
6794	NYSE	KF	Tue, May 21, 2019	27.67	27.67	27.48	27.60
6793	NYSE	KF	Mon, May 20, 2019	27.42	27.42	27.18	27.18
6792	NYSE	KF	Fri, May 17, 2019	27.29	27.80	27.29	27.40
6791	NYSE	KF	Thu, May 16, 2019	27.80	27.80	27.55	27.55
6790	NYSE	KF	Wed, May 15, 2019	27.99	27.99	27.99	27.99
6789	NYSE	KF	Tue, May 14, 2019	27.89	27.89	27.72	27.80
6788	NYSE	KF	Mon, May 13, 2019	27.84	28.51	27.55	27.60
6787	NYSE	KF	Fri, May 10, 2019	28.14	28.68	28.14	28.66
6786	NYSE	KF	Thu, May 9, 2019	28.54	28.74	27.95	28.33
6785	NYSE	KF	Wed, May 8, 2019	29.30	29.58	29.20	29.20
6784	NYSE	KF	Tue, May 7, 2019	29.44	29.45	29.11	29.11
6783	NYSE	KF	Mon, May 6, 2019	29.90	29.90	29.53	29.59
6782	NYSE	KF	Fri, May 3, 2019	30.54	30.63	30.02	30.34
6781	NYSE	KF	Thu, May 2, 2019	30.18	30.41	30.18	30.41
6780	NYSE	KF	Wed, May 1, 2019	30.33	30.33	30.33	30.33
6779	NYSE	KF	Tue, Apr 30, 2019	30.39	30.50	30.19	30.27
6778	NYSE	KF	Mon, Apr 29, 2019	30.48	30.50	30.39	30.40
6777	NYSE	KF	Fri, Apr 26, 2019	30.33	30.33	30.05	30.12
6776	NYSE	KF	Thu, Apr 25, 2019	30.43	30.48	30.37	30.37
6775	NYSE	KF	Wed, Apr 24, 2019	30.91	31.14	30.55	30.67
6774	NYSE	KF	Tue, Apr 23, 2019	30.94	31.15	30.83	31.15
6773	NYSE	KF	Mon, Apr 22, 2019	31.00	31.17	30.99	31.15
6772	NYSE	KF	Thu, Apr 18, 2019	30.89	31.22	30.83	31.15
6771	NYSE	KF	Wed, Apr 17, 2019	31.19	31.25	31.19	31.23
6770	NYSE	KF	Tue, Apr 16, 2019	31.13	31.13	31.13	31.13
6769	NYSE	KF	Mon, Apr 15, 2019	31.03	31.04	30.98	31.04
6768	NYSE	KF	Fri, Apr 12, 2019	31.06	31.09	30.96	31.06
6767	NYSE	KF	Thu, Apr 11, 2019	30.89	30.89	30.55	30.71
6766	NYSE	KF	Wed, Apr 10, 2019	30.71	31.08	30.71	31.07
6765	NYSE	KF	Tue, Apr 9, 2019	30.49	31.19	30.49	30.70
6764	NYSE	KF	Mon, Apr 8, 2019	30.44	30.59	30.41	30.59
6763	NYSE	KF	Fri, Apr 5, 2019	30.60	30.63	30.34	30.60
6762	NYSE	KF	Thu, Apr 4, 2019	30.61	30.68	30.32	30.41
6761	NYSE	KF	Wed, Apr 3, 2019	30.29	31.03	30.26	30.81
6760	NYSE	KF	Tue, Apr 2, 2019	30.02	30.19	30.02	30.05
6759	NYSE	KF	Mon, Apr 1, 2019	29.75	30.44	29.73	30.02
6758	NYSE	KF	Fri, Mar 29, 2019	29.42	29.42	29.42	29.42
6757	NYSE	KF	Thu, Mar 28, 2019	29.40	29.40	29.40	29.40
6756	NYSE	KF	Wed, Mar 27, 2019	29.60	29.60	29.25	29.25
6755	NYSE	KF	Tue, Mar 26, 2019	29.70	29.71	29.27	29.64
6754	NYSE	KF	Mon, Mar 25, 2019	29.71	29.91	29.66	29.66
6753	NYSE	KF	Fri, Mar 22, 2019	29.97	29.97	29.77	29.77
6752	NYSE	KF	Thu, Mar 21, 2019	29.90	30.29	29.90	30.29
6751	NYSE	KF	Wed, Mar 20, 2019	29.75	29.97	29.74	29.97
6750	NYSE	KF	Tue, Mar 19, 2019	29.98	29.98	29.80	29.80
6749	NYSE	KF	Mon, Mar 18, 2019	29.94	29.94	29.73	29.79
6748	NYSE	KF	Fri, Mar 15, 2019	30.07	30.07	29.71	29.73
6747	NYSE	KF	Thu, Mar 14, 2019	29.45	29.53	29.10	29.35
6746	NYSE	KF	Wed, Mar 13, 2019	29.72	29.72	29.50	29.50
6745	NYSE	KF	Tue, Mar 12, 2019	30.13	30.13	29.76	29.76
6744	NYSE	KF	Mon, Mar 11, 2019	29.44	29.79	29.44	29.57
6743	NYSE	KF	Fri, Mar 8, 2019	29.86	29.86	29.38	29.38
6742	NYSE	KF	Thu, Mar 7, 2019	30.21	30.21	30.20	30.20
6741	NYSE	KF	Wed, Mar 6, 2019	30.64	30.70	30.21	30.26
6740	NYSE	KF	Tue, Mar 5, 2019	31.07	31.07	30.79	30.90
6739	NYSE	KF	Mon, Mar 4, 2019	31.79	32.01	31.20	31.20
6738	NYSE	KF	Fri, Mar 1, 2019	31.73	31.73	31.73	31.73
6737	NYSE	KF	Thu, Feb 28, 2019	31.49	31.50	31.12	31.25
6736	NYSE	KF	Wed, Feb 27, 2019	31.50	31.62	31.50	31.58
6735	NYSE	KF	Tue, Feb 26, 2019	31.26	31.42	31.26	31.42
6734	NYSE	KF	Mon, Feb 25, 2019	31.27	31.57	31.27	31.57
6733	NYSE	KF	Fri, Feb 22, 2019	31.53	31.78	31.11	31.57
6732	NYSE	KF	Thu, Feb 21, 2019	31.79	31.79	31.79	31.79
6731	NYSE	KF	Wed, Feb 20, 2019	31.80	31.80	31.19	31.19
6730	NYSE	KF	Tue, Feb 19, 2019	31.25	31.25	31.15	31.19
6729	NYSE	KF	Fri, Feb 15, 2019	31.19	31.19	31.00	31.05
6728	NYSE	KF	Thu, Feb 14, 2019	30.95	31.10	30.95	31.10
6727	NYSE	KF	Wed, Feb 13, 2019	30.90	30.90	30.77	30.85
6726	NYSE	KF	Tue, Feb 12, 2019	30.68	31.18	30.68	31.08
6725	NYSE	KF	Mon, Feb 11, 2019	30.30	30.35	30.30	30.35
6724	NYSE	KF	Fri, Feb 8, 2019	30.31	30.45	30.20	30.38
6723	NYSE	KF	Thu, Feb 7, 2019	31.20	31.20	30.68	30.92
6722	NYSE	KF	Wed, Feb 6, 2019	31.38	31.40	31.20	31.40
6721	NYSE	KF	Tue, Feb 5, 2019	31.18	31.68	31.18	31.68
6720	NYSE	KF	Mon, Feb 4, 2019	30.77	31.25	30.75	31.23
6719	NYSE	KF	Fri, Feb 1, 2019	31.06	31.19	30.99	30.99
6718	NYSE	KF	Thu, Jan 31, 2019	31.33	31.66	31.33	31.40
6717	NYSE	KF	Wed, Jan 30, 2019	31.25	31.50	31.24	31.50
6716	NYSE	KF	Tue, Jan 29, 2019	30.65	31.02	30.62	30.66
6715	NYSE	KF	Mon, Jan 28, 2019	30.36	30.42	30.36	30.42
6714	NYSE	KF	Fri, Jan 25, 2019	30.51	30.55	30.51	30.55
6713	NYSE	KF	Thu, Jan 24, 2019	30.18	30.18	30.00	30.00
6712	NYSE	KF	Wed, Jan 23, 2019	30.06	30.06	29.90	29.90
6711	NYSE	KF	Tue, Jan 22, 2019	29.67	29.81	29.55	29.70
6710	NYSE	KF	Fri, Jan 18, 2019	29.92	30.07	29.91	29.96
6709	NYSE	KF	Thu, Jan 17, 2019	29.55	29.87	29.55	29.70
6708	NYSE	KF	Wed, Jan 16, 2019	29.39	29.74	29.39	29.71
6707	NYSE	KF	Tue, Jan 15, 2019	29.20	29.23	29.01	29.01
6706	NYSE	KF	Mon, Jan 14, 2019	29.24	29.35	28.86	28.89
6705	NYSE	KF	Fri, Jan 11, 2019	29.36	29.36	29.22	29.31
6704	NYSE	KF	Thu, Jan 10, 2019	28.98	29.24	28.98	29.24
6703	NYSE	KF	Wed, Jan 9, 2019	28.73	29.09	28.73	29.06
6702	NYSE	KF	Tue, Jan 8, 2019	28.70	28.90	28.38	28.49
6701	NYSE	KF	Mon, Jan 7, 2019	28.26	29.16	28.26	28.87
6700	NYSE	KF	Fri, Jan 4, 2019	28.19	28.39	27.73	28.22
6699	NYSE	KF	Thu, Jan 3, 2019	27.86	27.92	27.50	27.92
6698	NYSE	KF	Wed, Jan 2, 2019	27.45	28.74	27.45	28.00
6697	NYSE	KF	Mon, Dec 31, 2018	27.98	28.41	27.89	27.99
6696	NYSE	KF	Fri, Dec 28, 2018	27.83	28.13	27.77	27.94
6695	NYSE	KF	Thu, Dec 27, 2018	27.57	27.60	27.26	27.60
6694	NYSE	KF	Wed, Dec 26, 2018	27.76	27.76	27.06	27.62
6693	NYSE	KF	Mon, Dec 24, 2018	27.61	27.74	27.31	27.72
6692	NYSE	KF	Fri, Dec 21, 2018	27.74	28.22	27.34	27.51
6691	NYSE	KF	Thu, Dec 20, 2018	32.55	33.00	32.51	27.43
6690	NYSE	KF	Wed, Dec 19, 2018	32.98	32.99	32.24	32.68
6689	NYSE	KF	Tue, Dec 18, 2018	32.51	33.00	32.50	32.62
6688	NYSE	KF	Mon, Dec 17, 2018	32.58	32.60	32.25	32.50
6687	NYSE	KF	Fri, Dec 14, 2018	32.40	32.52	32.30	32.31
6686	NYSE	KF	Thu, Dec 13, 2018	33.02	33.17	32.96	33.16
6685	NYSE	KF	Wed, Dec 12, 2018	33.00	33.33	32.88	32.88
6684	NYSE	KF	Tue, Dec 11, 2018	33.09	33.32	32.56	32.58
6683	NYSE	KF	Mon, Dec 10, 2018	32.67	32.80	32.37	32.60
6682	NYSE	KF	Fri, Dec 7, 2018	33.19	33.24	32.58	32.90
6681	NYSE	KF	Thu, Dec 6, 2018	32.93	33.02	32.84	33.02
6680	NYSE	KF	Tue, Dec 4, 2018	33.79	33.99	33.55	33.67
6679	NYSE	KF	Mon, Dec 3, 2018	34.19	34.19	33.98	34.05
6678	NYSE	KF	Fri, Nov 30, 2018	33.03	33.70	33.03	33.26
6677	NYSE	KF	Thu, Nov 29, 2018	33.41	33.80	33.41	33.63
6676	NYSE	KF	Wed, Nov 28, 2018	33.64	33.85	33.31	33.85
6675	NYSE	KF	Tue, Nov 27, 2018	33.41	33.77	33.35	33.35
6674	NYSE	KF	Mon, Nov 26, 2018	33.59	33.74	33.23	33.65
6673	NYSE	KF	Fri, Nov 23, 2018	32.99	33.09	32.85	33.00
6672	NYSE	KF	Wed, Nov 21, 2018	32.85	33.48	32.85	33.10
6671	NYSE	KF	Tue, Nov 20, 2018	33.11	33.11	32.78	32.78
6670	NYSE	KF	Mon, Nov 19, 2018	33.50	33.70	33.50	33.69
6669	NYSE	KF	Fri, Nov 16, 2018	33.22	33.90	33.22	33.90
6668	NYSE	KF	Thu, Nov 15, 2018	33.14	33.68	33.14	33.56
6667	NYSE	KF	Wed, Nov 14, 2018	33.20	33.20	32.76	33.15
6666	NYSE	KF	Tue, Nov 13, 2018	32.86	33.14	32.70	32.94
6665	NYSE	KF	Mon, Nov 12, 2018	32.81	32.81	32.31	32.47
6664	NYSE	KF	Fri, Nov 9, 2018	33.25	33.25	32.72	32.99
6663	NYSE	KF	Thu, Nov 8, 2018	33.41	33.58	33.41	33.43
6662	NYSE	KF	Wed, Nov 7, 2018	33.51	33.84	33.51	33.84
6661	NYSE	KF	Tue, Nov 6, 2018	33.54	33.54	33.40	33.40
6660	NYSE	KF	Mon, Nov 5, 2018	33.11	33.48	33.02	33.20
6659	NYSE	KF	Fri, Nov 2, 2018	33.72	33.90	33.09	33.45
6658	NYSE	KF	Thu, Nov 1, 2018	32.68	33.00	32.66	33.00
6657	NYSE	KF	Wed, Oct 31, 2018	32.29	32.29	32.21	32.21
6656	NYSE	KF	Tue, Oct 30, 2018	31.92	31.98	31.75	31.98
6655	NYSE	KF	Mon, Oct 29, 2018	31.79	31.79	31.25	31.75
6654	NYSE	KF	Fri, Oct 26, 2018	32.30	32.45	31.26	31.71
6653	NYSE	KF	Thu, Oct 25, 2018	32.29	33.50	32.29	33.20
6652	NYSE	KF	Wed, Oct 24, 2018	33.35	33.35	32.74	32.74
6651	NYSE	KF	Tue, Oct 23, 2018	33.22	33.42	32.74	33.40
6650	NYSE	KF	Mon, Oct 22, 2018	34.08	34.08	33.23	33.62
6649	NYSE	KF	Fri, Oct 19, 2018	33.96	34.00	33.87	33.90
6648	NYSE	KF	Thu, Oct 18, 2018	33.68	33.72	33.36	33.40
6647	NYSE	KF	Wed, Oct 17, 2018	34.22	34.49	34.22	34.25
6646	NYSE	KF	Tue, Oct 16, 2018	33.95	34.30	33.95	34.30
6645	NYSE	KF	Mon, Oct 15, 2018	33.69	33.84	33.50	33.50
6644	NYSE	KF	Fri, Oct 12, 2018	33.75	33.92	33.75	33.77
6643	NYSE	KF	Thu, Oct 11, 2018	33.71	33.71	33.15	33.33
6642	NYSE	KF	Wed, Oct 10, 2018	34.20	34.20	33.75	33.99
6641	NYSE	KF	Tue, Oct 9, 2018	35.10	35.10	34.30	34.30
6640	NYSE	KF	Mon, Oct 8, 2018	35.03	35.24	35.03	35.10
6639	NYSE	KF	Fri, Oct 5, 2018	35.50	35.53	35.10	35.10
6638	NYSE	KF	Thu, Oct 4, 2018	35.79	35.79	35.41	35.75
6637	NYSE	KF	Wed, Oct 3, 2018	36.33	36.42	36.00	36.00
6636	NYSE	KF	Tue, Oct 2, 2018	36.04	36.15	36.03	36.15
6635	NYSE	KF	Mon, Oct 1, 2018	36.69	36.79	36.32	36.52
6634	NYSE	KF	Fri, Sep 28, 2018	36.91	37.05	36.58	36.64
6633	NYSE	KF	Thu, Sep 27, 2018	37.11	37.25	36.85	37.00
6632	NYSE	KF	Wed, Sep 26, 2018	36.88	37.16	36.71	37.16
6631	NYSE	KF	Tue, Sep 25, 2018	0.00	0.00	0.00	36.82
6630	NYSE	KF	Mon, Sep 24, 2018	35.94	36.84	35.94	36.82
6629	NYSE	KF	Fri, Sep 21, 2018	36.46	36.74	36.27	36.37
6628	NYSE	KF	Thu, Sep 20, 2018	36.39	36.49	36.28	36.49
6627	NYSE	KF	Wed, Sep 19, 2018	36.03	36.12	35.76	36.06
6626	NYSE	KF	Tue, Sep 18, 2018	35.51	36.12	35.51	36.08
6625	NYSE	KF	Mon, Sep 17, 2018	35.56	35.60	35.37	35.37
6624	NYSE	KF	Fri, Sep 14, 2018	35.76	36.03	35.76	35.76
6623	NYSE	KF	Thu, Sep 13, 2018	35.47	35.60	35.34	35.52
6622	NYSE	KF	Wed, Sep 12, 2018	35.20	35.85	35.20	35.24
6621	NYSE	KF	Tue, Sep 11, 2018	35.77	35.77	35.10	35.25
6620	NYSE	KF	Mon, Sep 10, 2018	36.04	36.04	35.95	35.95
6619	NYSE	KF	Fri, Sep 7, 2018	35.91	36.09	35.91	36.04
6618	NYSE	KF	Thu, Sep 6, 2018	36.43	36.43	36.27	36.37
6617	NYSE	KF	Wed, Sep 5, 2018	36.54	36.58	36.32	36.34
6616	NYSE	KF	Tue, Sep 4, 2018	36.77	36.99	36.77	36.82
6615	NYSE	KF	Fri, Aug 31, 2018	37.14	37.14	36.88	36.88
6614	NYSE	KF	Thu, Aug 30, 2018	36.87	36.87	36.76	36.82
6613	NYSE	KF	Wed, Aug 29, 2018	36.90	37.24	36.90	37.20
6612	NYSE	KF	Tue, Aug 28, 2018	36.95	36.97	36.85	36.85
6611	NYSE	KF	Mon, Aug 27, 2018	36.93	37.00	36.50	37.00
6610	NYSE	KF	Fri, Aug 24, 2018	36.66	36.75	36.66	36.70
6609	NYSE	KF	Thu, Aug 23, 2018	36.03	36.42	36.03	36.19
6608	NYSE	KF	Wed, Aug 22, 2018	36.37	36.37	36.20	36.37
6607	NYSE	KF	Tue, Aug 21, 2018	35.87	36.13	35.87	36.13
6606	NYSE	KF	Mon, Aug 20, 2018	35.78	35.78	35.60	35.60
6605	NYSE	KF	Fri, Aug 17, 2018	35.58	35.79	35.35	35.79
6604	NYSE	KF	Thu, Aug 16, 2018	35.11	35.70	35.11	35.50
6603	NYSE	KF	Wed, Aug 15, 2018	35.34	35.34	34.87	34.87
6602	NYSE	KF	Tue, Aug 14, 2018	35.94	36.00	35.84	35.88
6601	NYSE	KF	Mon, Aug 13, 2018	35.49	35.60	35.36	35.60
6600	NYSE	KF	Fri, Aug 10, 2018	36.25	36.25	36.00	36.10
6599	NYSE	KF	Thu, Aug 9, 2018	36.85	37.01	36.74	36.74
6598	NYSE	KF	Wed, Aug 8, 2018	36.81	37.00	36.76	36.86
6597	NYSE	KF	Tue, Aug 7, 2018	36.82	37.00	36.82	36.89
6596	NYSE	KF	Mon, Aug 6, 2018	36.57	36.62	36.57	36.60
6595	NYSE	KF	Fri, Aug 3, 2018	36.53	36.71	36.53	36.55
6594	NYSE	KF	Thu, Aug 2, 2018	36.17	36.43	36.14	36.18
6593	NYSE	KF	Wed, Aug 1, 2018	37.04	37.11	36.83	37.10
6592	NYSE	KF	Tue, Jul 31, 2018	37.16	37.16	37.11	37.11
6591	NYSE	KF	Mon, Jul 30, 2018	0.00	0.00	0.00	37.22
6590	NYSE	KF	Fri, Jul 27, 2018	37.22	37.22	37.22	37.22
6589	NYSE	KF	Thu, Jul 26, 2018	36.99	37.00	36.90	36.95
6588	NYSE	KF	Wed, Jul 25, 2018	36.70	36.93	36.70	36.93
6587	NYSE	KF	Tue, Jul 24, 2018	36.50	36.58	36.50	36.58
6586	NYSE	KF	Mon, Jul 23, 2018	36.55	36.55	36.07	36.07
6585	NYSE	KF	Fri, Jul 20, 2018	36.76	36.77	36.66	36.67
6584	NYSE	KF	Thu, Jul 19, 2018	36.91	36.92	36.47	36.47
6583	NYSE	KF	Wed, Jul 18, 2018	37.15	37.24	37.14	37.24
6582	NYSE	KF	Tue, Jul 17, 2018	37.00	37.18	37.00	37.15
6581	NYSE	KF	Mon, Jul 16, 2018	37.48	37.56	37.22	37.22
6580	NYSE	KF	Fri, Jul 13, 2018	37.51	37.51	37.07	37.07
6579	NYSE	KF	Thu, Jul 12, 2018	37.65	37.65	37.27	37.32
6578	NYSE	KF	Wed, Jul 11, 2018	37.26	37.30	37.11	37.29
6577	NYSE	KF	Tue, Jul 10, 2018	37.58	37.64	37.55	37.64
6576	NYSE	KF	Mon, Jul 9, 2018	37.46	37.90	37.46	37.66
6575	NYSE	KF	Fri, Jul 6, 2018	37.15	37.48	37.10	37.32
6574	NYSE	KF	Thu, Jul 5, 2018	37.55	37.55	36.81	37.03
6573	NYSE	KF	Tue, Jul 3, 2018	37.46	37.63	36.88	37.63
6572	NYSE	KF	Mon, Jul 2, 2018	38.04	38.04	37.31	37.37
6571	NYSE	KF	Fri, Jun 29, 2018	38.32	38.32	38.26	38.26
6570	NYSE	KF	Thu, Jun 28, 2018	37.58	37.83	37.58	37.60
6569	NYSE	KF	Wed, Jun 27, 2018	38.78	38.78	37.49	37.90
6568	NYSE	KF	Tue, Jun 26, 2018	0.00	0.00	0.00	38.48
6567	NYSE	KF	Mon, Jun 25, 2018	0.00	0.00	0.00	38.48
6566	NYSE	KF	Fri, Jun 22, 2018	38.50	38.50	38.30	38.48
6565	NYSE	KF	Thu, Jun 21, 2018	38.45	38.45	38.00	38.00
6564	NYSE	KF	Wed, Jun 20, 2018	38.88	38.88	38.56	38.56
6563	NYSE	KF	Tue, Jun 19, 2018	38.51	38.51	37.61	38.17
6562	NYSE	KF	Mon, Jun 18, 2018	39.09	39.10	38.45	39.03
6561	NYSE	KF	Fri, Jun 15, 2018	39.81	39.81	39.44	39.55
6560	NYSE	KF	Thu, Jun 14, 2018	40.99	40.99	40.51	40.51
6559	NYSE	KF	Wed, Jun 13, 2018	41.18	41.24	40.90	40.90
6558	NYSE	KF	Tue, Jun 12, 2018	41.52	41.53	40.95	40.95
6557	NYSE	KF	Mon, Jun 11, 2018	41.32	41.57	41.32	41.34
6556	NYSE	KF	Fri, Jun 8, 2018	41.10	41.36	41.03	41.20
6555	NYSE	KF	Thu, Jun 7, 2018	41.50	41.70	41.31	41.31
6554	NYSE	KF	Wed, Jun 6, 2018	41.32	41.49	41.32	41.35
6553	NYSE	KF	Tue, Jun 5, 2018	41.05	41.24	41.00	41.00
6552	NYSE	KF	Mon, Jun 4, 2018	40.90	41.36	40.90	41.22
6551	NYSE	KF	Fri, Jun 1, 2018	40.80	40.88	40.75	40.79
6550	NYSE	KF	Thu, May 31, 2018	40.51	40.51	40.24	40.50
6549	NYSE	KF	Wed, May 30, 2018	40.19	40.45	40.00	40.25
6548	NYSE	KF	Tue, May 29, 2018	40.75	40.75	40.34	40.40
6547	NYSE	KF	Fri, May 25, 2018	40.98	41.92	40.84	41.10
6546	NYSE	KF	Thu, May 24, 2018	40.95	41.00	40.60	40.67
6545	NYSE	KF	Wed, May 23, 2018	41.26	41.43	41.07	41.16
6544	NYSE	KF	Tue, May 22, 2018	41.45	42.19	41.10	41.10
6543	NYSE	KF	Mon, May 21, 2018	41.10	41.12	41.03	41.11
6542	NYSE	KF	Fri, May 18, 2018	40.78	40.93	40.68	40.93
6541	NYSE	KF	Thu, May 17, 2018	40.99	40.99	40.69	40.69
6540	NYSE	KF	Wed, May 16, 2018	41.40	41.40	41.30	41.32
6539	NYSE	KF	Tue, May 15, 2018	41.00	41.19	40.83	40.95
6538	NYSE	KF	Mon, May 14, 2018	41.88	41.88	41.60	41.66
6537	NYSE	KF	Fri, May 11, 2018	41.55	42.23	41.55	42.05
6536	NYSE	KF	Thu, May 10, 2018	41.20	41.48	41.20	41.36
6535	NYSE	KF	Wed, May 9, 2018	40.75	41.09	40.53	40.55
6534	NYSE	KF	Tue, May 8, 2018	40.80	40.92	40.61	40.63
6533	NYSE	KF	Mon, May 7, 2018	41.31	41.31	41.10	41.13
6532	NYSE	KF	Fri, May 4, 2018	41.49	41.59	41.29	41.51
6531	NYSE	KF	Thu, May 3, 2018	41.64	41.95	41.41	41.88
6530	NYSE	KF	Wed, May 2, 2018	42.33	42.33	41.81	41.81
6529	NYSE	KF	Tue, May 1, 2018	41.68	42.29	41.68	42.07
6528	NYSE	KF	Mon, Apr 30, 2018	41.99	42.06	41.74	41.89
6527	NYSE	KF	Fri, Apr 27, 2018	41.36	41.99	41.36	41.81
6526	NYSE	KF	Thu, Apr 26, 2018	40.68	41.20	40.68	41.09
6525	NYSE	KF	Wed, Apr 25, 2018	40.45	40.46	40.26	40.28
6524	NYSE	KF	Tue, Apr 24, 2018	41.09	41.11	40.50	40.62
6523	NYSE	KF	Mon, Apr 23, 2018	40.96	40.96	40.51	40.73
6522	NYSE	KF	Fri, Apr 20, 2018	41.07	41.07	40.76	40.76
6521	NYSE	KF	Thu, Apr 19, 2018	41.36	41.40	41.15	41.15
6520	NYSE	KF	Wed, Apr 18, 2018	41.21	41.46	41.21	41.31
6519	NYSE	KF	Tue, Apr 17, 2018	40.95	41.10	40.83	40.98
6518	NYSE	KF	Mon, Apr 16, 2018	40.99	41.22	40.86	40.88
6517	NYSE	KF	Fri, Apr 13, 2018	41.34	41.34	40.82	40.82
6516	NYSE	KF	Thu, Apr 12, 2018	41.08	41.36	40.96	40.96
6515	NYSE	KF	Wed, Apr 11, 2018	41.30	41.32	41.23	41.32
6514	NYSE	KF	Tue, Apr 10, 2018	41.30	41.59	41.27	41.58
6513	NYSE	KF	Mon, Apr 9, 2018	41.21	41.25	41.00	41.08
6512	NYSE	KF	Fri, Apr 6, 2018	40.76	40.83	40.63	40.67
6511	NYSE	KF	Thu, Apr 5, 2018	41.28	41.28	41.02	41.13
6510	NYSE	KF	Wed, Apr 4, 2018	40.59	41.59	40.32	41.04
6509	NYSE	KF	Tue, Apr 3, 2018	40.99	41.43	40.99	41.27
6508	NYSE	KF	Mon, Apr 2, 2018	40.91	40.91	40.26	40.49
6507	NYSE	KF	Thu, Mar 29, 2018	40.52	41.25	40.52	40.82
6506	NYSE	KF	Wed, Mar 28, 2018	40.12	40.44	39.85	40.15
6505	NYSE	KF	Tue, Mar 27, 2018	40.93	40.93	39.95	39.95
6504	NYSE	KF	Mon, Mar 26, 2018	40.85	40.91	38.42	40.65
6503	NYSE	KF	Fri, Mar 23, 2018	40.59	40.59	40.06	40.10
6502	NYSE	KF	Thu, Mar 22, 2018	41.16	41.36	40.93	41.12
6501	NYSE	KF	Wed, Mar 21, 2018	41.29	41.76	41.27	41.76
6500	NYSE	KF	Tue, Mar 20, 2018	41.41	41.53	41.06	41.25
6499	NYSE	KF	Mon, Mar 19, 2018	41.43	41.59	40.83	41.00
6498	NYSE	KF	Fri, Mar 16, 2018	42.09	42.09	41.78	41.78
6497	NYSE	KF	Thu, Mar 15, 2018	42.08	42.08	41.62	41.62
6496	NYSE	KF	Wed, Mar 14, 2018	42.15	42.15	41.61	41.81
6495	NYSE	KF	Tue, Mar 13, 2018	42.41	42.51	41.53	41.60
6494	NYSE	KF	Mon, Mar 12, 2018	42.06	42.42	42.06	42.26
6493	NYSE	KF	Fri, Mar 9, 2018	41.51	42.15	41.51	42.00
6492	NYSE	KF	Thu, Mar 8, 2018	41.16	41.25	40.94	40.94
6491	NYSE	KF	Wed, Mar 7, 2018	40.76	41.00	40.48	40.99
6490	NYSE	KF	Tue, Mar 6, 2018	41.48	41.71	40.99	41.19
6489	NYSE	KF	Mon, Mar 5, 2018	40.29	40.29	40.10	40.10
6488	NYSE	KF	Fri, Mar 2, 2018	40.61	40.61	40.12	40.48
6487	NYSE	KF	Thu, Mar 1, 2018	41.19	41.44	40.71	41.02
6486	NYSE	KF	Wed, Feb 28, 2018	41.35	41.35	41.04	41.04
6485	NYSE	KF	Tue, Feb 27, 2018	41.68	41.72	41.46	41.52
6484	NYSE	KF	Mon, Feb 26, 2018	41.66	41.95	41.66	41.95
6483	NYSE	KF	Fri, Feb 23, 2018	41.38	41.39	41.33	41.39
6482	NYSE	KF	Thu, Feb 22, 2018	41.52	41.52	40.89	40.89
6481	NYSE	KF	Wed, Feb 21, 2018	41.21	41.49	41.04	41.04
6480	NYSE	KF	Tue, Feb 20, 2018	41.51	41.51	40.68	40.94
6479	NYSE	KF	Fri, Feb 16, 2018	42.48	42.68	42.34	42.34
6478	NYSE	KF	Thu, Feb 15, 2018	42.00	42.49	42.00	42.40
6477	NYSE	KF	Wed, Feb 14, 2018	40.60	41.74	40.60	41.74
6476	NYSE	KF	Tue, Feb 13, 2018	39.91	40.52	39.91	40.52
6475	NYSE	KF	Mon, Feb 12, 2018	39.92	40.45	39.51	39.88
6474	NYSE	KF	Fri, Feb 9, 2018	40.24	40.24	39.05	39.46
6473	NYSE	KF	Thu, Feb 8, 2018	40.45	40.45	39.53	39.65
6472	NYSE	KF	Wed, Feb 7, 2018	40.85	40.85	38.89	40.42
6471	NYSE	KF	Tue, Feb 6, 2018	41.62	42.16	41.59	42.00
6470	NYSE	KF	Mon, Feb 5, 2018	41.91	41.91	40.92	41.11
6469	NYSE	KF	Fri, Feb 2, 2018	42.65	42.65	42.00	42.05
6468	NYSE	KF	Thu, Feb 1, 2018	43.24	43.63	43.24	43.44
6467	NYSE	KF	Wed, Jan 31, 2018	44.17	44.17	43.56	43.66
6466	NYSE	KF	Tue, Jan 30, 2018	43.95	43.95	43.48	43.50
6465	NYSE	KF	Mon, Jan 29, 2018	43.84	44.00	43.84	43.88
6464	NYSE	KF	Fri, Jan 26, 2018	43.68	43.84	43.68	43.83
6463	NYSE	KF	Thu, Jan 25, 2018	43.71	43.78	43.71	43.72
6462	NYSE	KF	Wed, Jan 24, 2018	43.32	43.52	43.32	43.50
6461	NYSE	KF	Tue, Jan 23, 2018	42.90	43.09	42.90	43.09
6460	NYSE	KF	Mon, Jan 22, 2018	42.88	43.24	42.61	43.14
6459	NYSE	KF	Fri, Jan 19, 2018	43.39	43.51	43.39	43.51
6458	NYSE	KF	Thu, Jan 18, 2018	43.38	43.68	43.36	43.47
6457	NYSE	KF	Wed, Jan 17, 2018	43.84	43.90	43.21	43.89
6456	NYSE	KF	Tue, Jan 16, 2018	43.77	43.90	43.50	43.50
6455	NYSE	KF	Fri, Jan 12, 2018	43.16	43.54	43.16	43.40
6454	NYSE	KF	Thu, Jan 11, 2018	42.82	43.79	42.82	43.77
6453	NYSE	KF	Wed, Jan 10, 2018	43.03	43.13	42.80	42.93
6452	NYSE	KF	Tue, Jan 9, 2018	43.37	43.49	43.30	43.49
6451	NYSE	KF	Mon, Jan 8, 2018	43.78	43.78	43.17	43.53
6450	NYSE	KF	Fri, Jan 5, 2018	42.56	43.10	42.56	43.05
6449	NYSE	KF	Thu, Jan 4, 2018	42.19	42.52	42.18	42.48
6448	NYSE	KF	Wed, Jan 3, 2018	42.09	42.63	41.90	42.56
6447	NYSE	KF	Tue, Jan 2, 2018	41.45	41.93	41.38	41.87
6446	NYSE	KF	Fri, Dec 29, 2017	40.80	41.30	40.80	41.27
6445	NYSE	KF	Thu, Dec 28, 2017	40.46	40.97	40.46	40.75
6444	NYSE	KF	Wed, Dec 27, 2017	39.60	39.95	39.60	39.83
6443	NYSE	KF	Tue, Dec 26, 2017	39.78	40.02	39.75	39.90
6442	NYSE	KF	Fri, Dec 22, 2017	40.40	40.40	39.71	39.85
6441	NYSE	KF	Thu, Dec 21, 2017	43.79	43.99	43.48	39.93
6440	NYSE	KF	Wed, Dec 20, 2017	44.38	44.38	44.01	44.23
6439	NYSE	KF	Tue, Dec 19, 2017	44.06	44.44	43.92	44.09
6438	NYSE	KF	Mon, Dec 18, 2017	43.82	44.06	43.82	44.04
6437	NYSE	KF	Fri, Dec 15, 2017	43.82	43.82	43.69	43.78
6436	NYSE	KF	Thu, Dec 14, 2017	43.59	43.76	43.58	43.67
6435	NYSE	KF	Wed, Dec 13, 2017	43.40	44.44	43.40	43.82
6434	NYSE	KF	Tue, Dec 12, 2017	43.04	43.12	43.02	43.06
6433	NYSE	KF	Mon, Dec 11, 2017	43.02	43.24	43.02	43.19
6432	NYSE	KF	Fri, Dec 8, 2017	42.92	43.07	42.86	43.01
6431	NYSE	KF	Thu, Dec 7, 2017	42.82	42.88	42.78	42.88
6430	NYSE	KF	Wed, Dec 6, 2017	43.25	43.29	42.81	42.99
6429	NYSE	KF	Tue, Dec 5, 2017	43.58	43.62	43.54	43.61
6428	NYSE	KF	Mon, Dec 4, 2017	43.20	43.46	43.20	43.37
6427	NYSE	KF	Fri, Dec 1, 2017	43.22	43.33	43.16	43.22
6426	NYSE	KF	Thu, Nov 30, 2017	43.59	43.62	43.35	43.48
6425	NYSE	KF	Wed, Nov 29, 2017	43.72	43.95	43.72	43.91
6424	NYSE	KF	Tue, Nov 28, 2017	44.26	44.26	43.92	43.92
6423	NYSE	KF	Mon, Nov 27, 2017	44.09	44.09	43.80	43.86
6422	NYSE	KF	Fri, Nov 24, 2017	44.51	44.64	44.51	44.64
6421	NYSE	KF	Wed, Nov 22, 2017	44.44	44.62	44.39	44.62
6420	NYSE	KF	Tue, Nov 21, 2017	44.29	44.34	44.00	44.19
6419	NYSE	KF	Mon, Nov 20, 2017	43.75	43.96	43.71	43.77
6418	NYSE	KF	Fri, Nov 17, 2017	44.11	44.11	43.85	44.00
6417	NYSE	KF	Thu, Nov 16, 2017	44.16	44.16	43.97	44.05
6416	NYSE	KF	Wed, Nov 15, 2017	43.16	43.36	43.15	43.36
6415	NYSE	KF	Tue, Nov 14, 2017	43.45	43.45	43.26	43.32
6414	NYSE	KF	Mon, Nov 13, 2017	44.00	44.00	43.30	43.47
6413	NYSE	KF	Fri, Nov 10, 2017	43.49	43.49	43.23	43.30
6412	NYSE	KF	Thu, Nov 9, 2017	44.14	44.14	43.38	43.55
6411	NYSE	KF	Wed, Nov 8, 2017	44.34	44.48	44.13	44.46
6410	NYSE	KF	Tue, Nov 7, 2017	44.24	44.24	43.99	44.03
6409	NYSE	KF	Mon, Nov 6, 2017	44.50	44.50	44.31	44.40
6408	NYSE	KF	Fri, Nov 3, 2017	44.32	44.39	44.30	44.39
6407	NYSE	KF	Thu, Nov 2, 2017	44.24	44.33	44.06	44.33
6406	NYSE	KF	Wed, Nov 1, 2017	44.45	44.55	44.06	44.41
6405	NYSE	KF	Tue, Oct 31, 2017	43.50	44.01	43.50	43.64
6404	NYSE	KF	Mon, Oct 30, 2017	42.69	42.99	42.69	42.83
6403	NYSE	KF	Fri, Oct 27, 2017	42.96	43.04	42.94	43.04
6402	NYSE	KF	Thu, Oct 26, 2017	42.61	42.78	42.57	42.65
6401	NYSE	KF	Wed, Oct 25, 2017	42.76	42.92	42.67	42.87
6400	NYSE	KF	Tue, Oct 24, 2017	42.61	42.89	42.61	42.80
6399	NYSE	KF	Mon, Oct 23, 2017	42.95	42.95	42.56	42.56
6398	NYSE	KF	Fri, Oct 20, 2017	42.59	42.59	42.37	42.54
6397	NYSE	KF	Thu, Oct 19, 2017	42.22	42.39	42.07	42.38
6396	NYSE	KF	Wed, Oct 18, 2017	42.63	42.63	42.51	42.59
6395	NYSE	KF	Tue, Oct 17, 2017	42.54	42.59	42.49	42.58
6394	NYSE	KF	Mon, Oct 16, 2017	42.82	42.82	42.54	42.54
6393	NYSE	KF	Fri, Oct 13, 2017	42.95	42.99	42.87	42.90
6392	NYSE	KF	Thu, Oct 12, 2017	42.42	42.65	42.42	42.65
6391	NYSE	KF	Wed, Oct 11, 2017	42.40	42.40	42.15	42.36
6390	NYSE	KF	Tue, Oct 10, 2017	41.56	41.89	41.56	41.89
6389	NYSE	KF	Mon, Oct 9, 2017	41.35	41.40	41.33	41.39
6388	NYSE	KF	Fri, Oct 6, 2017	41.31	41.48	41.01	41.46
6387	NYSE	KF	Thu, Oct 5, 2017	41.44	41.54	41.32	41.50
6386	NYSE	KF	Wed, Oct 4, 2017	40.90	41.46	40.90	41.37
6385	NYSE	KF	Tue, Oct 3, 2017	40.50	41.17	40.50	41.15
6384	NYSE	KF	Mon, Oct 2, 2017	40.36	41.00	40.36	41.00
6383	NYSE	KF	Fri, Sep 29, 2017	40.67	40.70	40.42	40.46
6382	NYSE	KF	Thu, Sep 28, 2017	40.24	40.42	40.22	40.30
6381	NYSE	KF	Wed, Sep 27, 2017	40.33	40.47	40.27	40.27
6380	NYSE	KF	Tue, Sep 26, 2017	40.69	40.81	40.53	40.62
6379	NYSE	KF	Mon, Sep 25, 2017	40.91	40.91	40.74	40.80
6378	NYSE	KF	Fri, Sep 22, 2017	41.14	41.14	40.77	41.09
6377	NYSE	KF	Thu, Sep 21, 2017	41.18	41.35	41.18	41.27
6376	NYSE	KF	Wed, Sep 20, 2017	41.31	41.39	40.93	40.98
6375	NYSE	KF	Tue, Sep 19, 2017	41.35	41.38	41.17	41.22
6374	NYSE	KF	Mon, Sep 18, 2017	41.11	41.32	41.11	41.20
6373	NYSE	KF	Fri, Sep 15, 2017	40.47	40.63	40.43	40.62
6372	NYSE	KF	Thu, Sep 14, 2017	40.11	40.36	40.11	40.36
6371	NYSE	KF	Wed, Sep 13, 2017	39.96	40.08	39.95	40.07
6370	NYSE	KF	Tue, Sep 12, 2017	40.12	40.14	39.90	40.13
6369	NYSE	KF	Mon, Sep 11, 2017	39.88	40.05	39.88	40.05
6368	NYSE	KF	Fri, Sep 8, 2017	39.37	39.38	39.27	39.29
6367	NYSE	KF	Thu, Sep 7, 2017	39.38	39.57	39.02	39.56
6366	NYSE	KF	Wed, Sep 6, 2017	38.80	38.86	38.60	38.80
6365	NYSE	KF	Tue, Sep 5, 2017	39.15	39.29	38.78	38.86
6364	NYSE	KF	Fri, Sep 1, 2017	39.82	39.93	39.82	39.92
6363	NYSE	KF	Thu, Aug 31, 2017	39.79	40.06	39.75	39.93
6362	NYSE	KF	Wed, Aug 30, 2017	39.82	40.09	39.75	40.09
6361	NYSE	KF	Tue, Aug 29, 2017	39.52	39.89	39.52	39.81
6360	NYSE	KF	Mon, Aug 28, 2017	40.29	40.29	40.02	40.02
6359	NYSE	KF	Fri, Aug 25, 2017	40.01	40.49	40.01	40.38
6358	NYSE	KF	Thu, Aug 24, 2017	40.16	40.24	40.03	40.12
6357	NYSE	KF	Wed, Aug 23, 2017	39.78	40.10	39.78	40.02
6356	NYSE	KF	Tue, Aug 22, 2017	39.70	40.23	39.70	40.01
6355	NYSE	KF	Mon, Aug 21, 2017	39.61	39.61	39.23	39.23
6354	NYSE	KF	Fri, Aug 18, 2017	39.38	39.53	39.19	39.51
6353	NYSE	KF	Thu, Aug 17, 2017	39.16	39.19	39.00	39.01
6352	NYSE	KF	Wed, Aug 16, 2017	39.24	39.30	39.17	39.19
6351	NYSE	KF	Tue, Aug 15, 2017	39.08	39.29	39.04	39.16
6350	NYSE	KF	Mon, Aug 14, 2017	38.57	39.18	38.57	38.99
6349	NYSE	KF	Fri, Aug 11, 2017	38.40	39.09	38.03	38.06
6348	NYSE	KF	Thu, Aug 10, 2017	39.49	39.49	38.25	38.27
6347	NYSE	KF	Wed, Aug 9, 2017	39.91	39.91	39.50	39.59
6346	NYSE	KF	Tue, Aug 8, 2017	40.66	40.74	40.56	40.56
6345	NYSE	KF	Mon, Aug 7, 2017	40.58	40.83	40.57	40.71
6344	NYSE	KF	Fri, Aug 4, 2017	40.71	40.71	40.51	40.67
6343	NYSE	KF	Thu, Aug 3, 2017	40.94	41.25	40.51	40.68
6342	NYSE	KF	Wed, Aug 2, 2017	41.56	41.56	41.55	41.56
6341	NYSE	KF	Tue, Aug 1, 2017	41.68	41.78	41.64	41.67
6340	NYSE	KF	Mon, Jul 31, 2017	41.62	41.68	41.41	41.44
6339	NYSE	KF	Fri, Jul 28, 2017	41.84	41.84	41.53	41.72
6338	NYSE	KF	Thu, Jul 27, 2017	42.54	42.54	42.26	42.31
6337	NYSE	KF	Wed, Jul 26, 2017	42.34	42.68	42.28	42.68
6336	NYSE	KF	Tue, Jul 25, 2017	42.49	42.51	42.42	42.42
6335	NYSE	KF	Mon, Jul 24, 2017	42.40	42.64	42.40	42.62
6334	NYSE	KF	Fri, Jul 21, 2017	42.24	42.28	42.24	42.28
6333	NYSE	KF	Thu, Jul 20, 2017	42.04	42.19	41.96	41.96
6332	NYSE	KF	Wed, Jul 19, 2017	41.93	42.01	41.70	42.00
6331	NYSE	KF	Tue, Jul 18, 2017	41.51	41.76	41.40	41.65
6330	NYSE	KF	Mon, Jul 17, 2017	41.60	41.65	41.44	41.50
6329	NYSE	KF	Fri, Jul 14, 2017	41.32	41.76	41.30	41.76
6328	NYSE	KF	Thu, Jul 13, 2017	40.97	41.07	40.97	41.07
6327	NYSE	KF	Wed, Jul 12, 2017	40.48	40.85	40.48	40.80
6326	NYSE	KF	Tue, Jul 11, 2017	40.15	40.38	40.15	40.38
6325	NYSE	KF	Mon, Jul 10, 2017	39.71	40.07	39.64	40.07
6324	NYSE	KF	Fri, Jul 7, 2017	39.81	39.81	39.53	39.53
6323	NYSE	KF	Thu, Jul 6, 2017	39.67	39.67	39.50	39.57
6322	NYSE	KF	Wed, Jul 5, 2017	39.73	39.88	39.70	39.80
6321	NYSE	KF	Mon, Jul 3, 2017	40.29	40.29	40.01	40.01
6320	NYSE	KF	Fri, Jun 30, 2017	40.03	40.15	40.03	40.04
6319	NYSE	KF	Thu, Jun 29, 2017	39.99	39.99	39.82	39.92
6318	NYSE	KF	Wed, Jun 28, 2017	40.00	40.26	39.98	40.03
6317	NYSE	KF	Tue, Jun 27, 2017	40.05	40.23	39.80	39.87
6316	NYSE	KF	Mon, Jun 26, 2017	40.16	40.37	40.16	40.29
6315	NYSE	KF	Fri, Jun 23, 2017	40.18	40.24	40.09	40.15
6314	NYSE	KF	Thu, Jun 22, 2017	39.96	40.01	39.82	40.00
6313	NYSE	KF	Wed, Jun 21, 2017	39.62	39.72	39.59	39.60
6312	NYSE	KF	Tue, Jun 20, 2017	39.65	39.75	39.62	39.71
6311	NYSE	KF	Mon, Jun 19, 2017	39.89	39.98	39.89	39.95
6310	NYSE	KF	Fri, Jun 16, 2017	39.70	39.75	39.57	39.61
6309	NYSE	KF	Thu, Jun 15, 2017	39.46	39.82	39.35	39.80
6308	NYSE	KF	Wed, Jun 14, 2017	40.19	40.35	40.13	40.16
6307	NYSE	KF	Tue, Jun 13, 2017	39.80	40.11	39.67	40.02
6306	NYSE	KF	Mon, Jun 12, 2017	39.55	39.68	39.47	39.68
6305	NYSE	KF	Fri, Jun 9, 2017	40.26	40.33	39.89	39.89
6304	NYSE	KF	Thu, Jun 8, 2017	40.14	40.19	40.02	40.19
6303	NYSE	KF	Wed, Jun 7, 2017	39.86	40.02	39.76	39.86
6302	NYSE	KF	Tue, Jun 6, 2017	40.25	40.33	40.11	40.18
6301	NYSE	KF	Mon, Jun 5, 2017	40.28	40.39	40.12	40.22
6300	NYSE	KF	Fri, Jun 2, 2017	40.51	40.55	40.39	40.43
6299	NYSE	KF	Thu, Jun 1, 2017	40.34	40.34	40.03	40.25
6298	NYSE	KF	Wed, May 31, 2017	40.25	40.30	40.09	40.13
6297	NYSE	KF	Tue, May 30, 2017	40.39	40.39	40.00	40.09
6296	NYSE	KF	Fri, May 26, 2017	40.31	40.86	40.31	40.86
6295	NYSE	KF	Thu, May 25, 2017	40.30	40.40	40.07	40.13
6294	NYSE	KF	Wed, May 24, 2017	40.41	40.41	39.85	39.99
6293	NYSE	KF	Tue, May 23, 2017	40.79	41.48	40.64	40.65
6292	NYSE	KF	Mon, May 22, 2017	40.83	41.17	40.75	41.10
6291	NYSE	KF	Fri, May 19, 2017	40.26	40.92	40.26	40.84
6290	NYSE	KF	Thu, May 18, 2017	39.91	39.99	39.74	39.96
6289	NYSE	KF	Wed, May 17, 2017	39.87	40.39	39.87	40.34
6288	NYSE	KF	Tue, May 16, 2017	40.62	40.70	40.62	40.69
6287	NYSE	KF	Mon, May 15, 2017	40.36	40.61	40.36	40.61
6286	NYSE	KF	Fri, May 12, 2017	40.25	40.30	40.11	40.30
6285	NYSE	KF	Thu, May 11, 2017	40.40	40.47	40.18	40.47
6284	NYSE	KF	Wed, May 10, 2017	40.27	40.27	40.01	40.11
6283	NYSE	KF	Tue, May 9, 2017	39.70	40.76	39.70	40.56
6282	NYSE	KF	Mon, May 8, 2017	39.94	40.21	39.94	39.96
6281	NYSE	KF	Fri, May 5, 2017	39.01	39.25	39.01	39.22
6280	NYSE	KF	Thu, May 4, 2017	39.41	39.59	39.05	39.15
6279	NYSE	KF	Wed, May 3, 2017	39.34	39.34	39.18	39.25
6278	NYSE	KF	Tue, May 2, 2017	39.00	39.54	38.98	39.54
6277	NYSE	KF	Mon, May 1, 2017	38.61	38.99	38.61	38.99
6276	NYSE	KF	Fri, Apr 28, 2017	38.70	38.75	38.60	38.75
6275	NYSE	KF	Thu, Apr 27, 2017	38.75	38.75	38.61	38.71
6274	NYSE	KF	Wed, Apr 26, 2017	38.61	38.68	38.58	38.58
6273	NYSE	KF	Tue, Apr 25, 2017	38.40	38.71	38.36	38.53
6272	NYSE	KF	Mon, Apr 24, 2017	38.02	38.10	37.94	38.04
6271	NYSE	KF	Fri, Apr 21, 2017	37.62	37.83	37.52	37.83
6270	NYSE	KF	Thu, Apr 20, 2017	37.53	37.53	37.23	37.42
6269	NYSE	KF	Wed, Apr 19, 2017	37.41	37.45	36.90	36.93
6268	NYSE	KF	Tue, Apr 18, 2017	37.25	37.89	37.25	37.43
6267	NYSE	KF	Mon, Apr 17, 2017	37.05	37.30	37.03	37.24
6266	NYSE	KF	Thu, Apr 13, 2017	36.66	36.75	36.56	36.63
6265	NYSE	KF	Wed, Apr 12, 2017	36.45	36.48	36.36	36.38
6264	NYSE	KF	Tue, Apr 11, 2017	36.24	36.30	36.11	36.16
6263	NYSE	KF	Mon, Apr 10, 2017	36.63	36.70	36.30	36.42
6262	NYSE	KF	Fri, Apr 7, 2017	36.79	37.06	36.75	36.77
6261	NYSE	KF	Thu, Apr 6, 2017	36.94	37.10	36.94	36.96
6260	NYSE	KF	Wed, Apr 5, 2017	36.95	37.25	36.94	37.18
6259	NYSE	KF	Tue, Apr 4, 2017	36.97	37.06	36.84	37.06
6258	NYSE	KF	Mon, Apr 3, 2017	36.86	37.30	36.86	37.20
6257	NYSE	KF	Fri, Mar 31, 2017	36.79	36.92	36.61	36.86
6256	NYSE	KF	Thu, Mar 30, 2017	36.56	36.90	36.55	36.84
6255	NYSE	KF	Wed, Mar 29, 2017	36.50	36.87	36.50	36.84
6254	NYSE	KF	Tue, Mar 28, 2017	35.91	36.55	35.91	36.49
6253	NYSE	KF	Mon, Mar 27, 2017	35.92	36.18	35.92	36.18
6252	NYSE	KF	Fri, Mar 24, 2017	35.91	36.17	35.90	36.17
6251	NYSE	KF	Thu, Mar 23, 2017	36.00	36.11	35.76	35.86
6250	NYSE	KF	Wed, Mar 22, 2017	35.50	35.99	35.50	35.95
6249	NYSE	KF	Tue, Mar 21, 2017	36.06	36.16	35.66	35.82
6248	NYSE	KF	Mon, Mar 20, 2017	35.55	35.95	35.53	35.87
6247	NYSE	KF	Fri, Mar 17, 2017	35.16	35.40	35.16	35.38
6246	NYSE	KF	Thu, Mar 16, 2017	35.34	35.47	35.07	35.09
6245	NYSE	KF	Wed, Mar 15, 2017	34.98	35.58	34.96	35.15
6244	NYSE	KF	Tue, Mar 14, 2017	35.06	35.11	34.75	34.85
6243	NYSE	KF	Mon, Mar 13, 2017	34.76	34.89	34.76	34.89
6242	NYSE	KF	Fri, Mar 10, 2017	34.32	34.50	34.04	34.50
6241	NYSE	KF	Thu, Mar 9, 2017	34.04	34.04	33.83	33.93
6240	NYSE	KF	Wed, Mar 8, 2017	34.39	34.39	33.67	34.15
6239	NYSE	KF	Tue, Mar 7, 2017	34.31	34.31	34.13	34.18
6238	NYSE	KF	Mon, Mar 6, 2017	34.36	34.36	33.92	34.04
6237	NYSE	KF	Fri, Mar 3, 2017	34.06	34.32	34.06	34.21
6236	NYSE	KF	Thu, Mar 2, 2017	34.66	34.67	34.41	34.54
6235	NYSE	KF	Wed, Mar 1, 2017	34.69	34.77	34.52	34.61
6234	NYSE	KF	Tue, Feb 28, 2017	34.84	34.84	34.22	34.55
6233	NYSE	KF	Mon, Feb 27, 2017	34.77	34.77	34.60	34.60
6232	NYSE	KF	Fri, Feb 24, 2017	34.77	35.00	34.76	34.99
6231	NYSE	KF	Thu, Feb 23, 2017	35.21	35.33	35.08	35.18
6230	NYSE	KF	Wed, Feb 22, 2017	34.83	35.02	34.70	34.87
6229	NYSE	KF	Tue, Feb 21, 2017	34.91	34.99	34.77	34.77
6228	NYSE	KF	Fri, Feb 17, 2017	34.60	34.60	34.45	34.50
6227	NYSE	KF	Thu, Feb 16, 2017	34.67	34.88	34.67	34.80
6226	NYSE	KF	Wed, Feb 15, 2017	34.93	35.05	34.92	35.03
6225	NYSE	KF	Tue, Feb 14, 2017	34.80	34.94	34.64	34.93
6224	NYSE	KF	Mon, Feb 13, 2017	34.48	34.83	34.48	34.71
6223	NYSE	KF	Fri, Feb 10, 2017	34.76	34.89	34.72	34.89
6222	NYSE	KF	Thu, Feb 9, 2017	34.61	34.90	34.61	34.78
6221	NYSE	KF	Wed, Feb 8, 2017	34.59	34.72	34.59	34.72
6220	NYSE	KF	Tue, Feb 7, 2017	34.80	34.80	34.66	34.67
6219	NYSE	KF	Mon, Feb 6, 2017	34.89	35.11	34.88	35.03
6218	NYSE	KF	Fri, Feb 3, 2017	34.92	35.21	34.92	34.99
6217	NYSE	KF	Thu, Feb 2, 2017	34.40	35.04	34.40	34.90
6216	NYSE	KF	Wed, Feb 1, 2017	34.84	34.84	34.39	34.69
6215	NYSE	KF	Tue, Jan 31, 2017	34.62	34.75	34.49	34.68
6214	NYSE	KF	Mon, Jan 30, 2017	34.14	34.34	34.04	34.23
6213	NYSE	KF	Fri, Jan 27, 2017	34.40	34.99	34.25	34.25
6212	NYSE	KF	Thu, Jan 26, 2017	34.37	34.58	34.37	34.38
6211	NYSE	KF	Wed, Jan 25, 2017	34.31	34.48	34.22	34.45
6210	NYSE	KF	Tue, Jan 24, 2017	34.15	34.25	34.06	34.19
6209	NYSE	KF	Mon, Jan 23, 2017	33.71	33.97	33.71	33.97
6208	NYSE	KF	Fri, Jan 20, 2017	33.74	33.74	33.42	33.48
6207	NYSE	KF	Thu, Jan 19, 2017	33.71	33.73	33.57	33.59
6206	NYSE	KF	Wed, Jan 18, 2017	33.94	33.94	33.54	33.58
6205	NYSE	KF	Tue, Jan 17, 2017	33.94	34.39	33.94	34.39
6204	NYSE	KF	Fri, Jan 13, 2017	33.75	33.98	33.75	33.90
6203	NYSE	KF	Thu, Jan 12, 2017	33.59	33.98	33.58	33.98
6202	NYSE	KF	Wed, Jan 11, 2017	33.06	33.44	33.06	33.42
6201	NYSE	KF	Tue, Jan 10, 2017	32.76	32.85	32.56	32.63
6200	NYSE	KF	Mon, Jan 9, 2017	32.65	32.88	32.59	32.66
6199	NYSE	KF	Fri, Jan 6, 2017	32.65	32.78	32.49	32.54
6198	NYSE	KF	Thu, Jan 5, 2017	32.34	32.69	32.34	32.63
6197	NYSE	KF	Wed, Jan 4, 2017	32.34	32.43	32.32	32.32
6196	NYSE	KF	Tue, Jan 3, 2017	32.25	32.25	32.08	32.16
6195	NYSE	KF	Fri, Dec 30, 2016	31.80	31.98	31.80	31.88
6194	NYSE	KF	Thu, Dec 29, 2016	31.76	31.96	31.66	31.83
6193	NYSE	KF	Wed, Dec 28, 2016	31.60	31.77	31.58	31.72
6192	NYSE	KF	Tue, Dec 27, 2016	31.83	31.87	31.69	31.72
6191	NYSE	KF	Fri, Dec 23, 2016	31.56	32.46	31.56	31.87
6190	NYSE	KF	Thu, Dec 22, 2016	31.93	31.93	31.52	31.52
6189	NYSE	KF	Wed, Dec 21, 2016	32.68	32.80	32.61	32.40
6188	NYSE	KF	Tue, Dec 20, 2016	32.75	32.88	32.71	32.86
6187	NYSE	KF	Mon, Dec 19, 2016	32.85	32.99	32.80	32.96
6186	NYSE	KF	Fri, Dec 16, 2016	32.91	32.91	32.60	32.66
6185	NYSE	KF	Thu, Dec 15, 2016	32.66	32.81	32.66	32.73
6184	NYSE	KF	Wed, Dec 14, 2016	33.01	33.17	32.59	32.59
6183	NYSE	KF	Tue, Dec 13, 2016	33.12	33.17	33.04	33.11
6182	NYSE	KF	Mon, Dec 12, 2016	33.00	33.09	32.85	32.85
6181	NYSE	KF	Fri, Dec 9, 2016	33.12	33.21	33.12	33.12
6180	NYSE	KF	Thu, Dec 8, 2016	33.07	33.39	33.07	33.28
6179	NYSE	KF	Wed, Dec 7, 2016	32.71	33.13	32.61	32.95
6178	NYSE	KF	Tue, Dec 6, 2016	32.24	32.58	32.21	32.52
6177	NYSE	KF	Mon, Dec 5, 2016	32.15	32.52	32.15	32.43
6176	NYSE	KF	Fri, Dec 2, 2016	32.61	32.61	32.53	32.54
6175	NYSE	KF	Thu, Dec 1, 2016	32.56	32.65	32.54	32.60
6174	NYSE	KF	Wed, Nov 30, 2016	32.48	32.63	32.33	32.54
6173	NYSE	KF	Tue, Nov 29, 2016	32.44	32.52	32.00	32.40
6172	NYSE	KF	Mon, Nov 28, 2016	32.27	32.54	32.09	32.43
6171	NYSE	KF	Fri, Nov 25, 2016	32.64	32.64	31.90	32.45
6170	NYSE	KF	Wed, Nov 23, 2016	32.36	32.44	32.36	32.37
6169	NYSE	KF	Tue, Nov 22, 2016	32.25	32.51	32.17	32.47
6168	NYSE	KF	Mon, Nov 21, 2016	31.88	32.55	31.80	31.90
6167	NYSE	KF	Fri, Nov 18, 2016	32.00	32.00	31.75	31.80
6166	NYSE	KF	Thu, Nov 17, 2016	32.08	32.08	31.90	32.01
6165	NYSE	KF	Wed, Nov 16, 2016	31.76	32.10	31.76	32.02
6164	NYSE	KF	Tue, Nov 15, 2016	31.63	32.15	31.63	32.00
6163	NYSE	KF	Mon, Nov 14, 2016	32.09	32.09	31.61	31.98
6162	NYSE	KF	Fri, Nov 11, 2016	32.11	32.34	32.01	32.34
6161	NYSE	KF	Thu, Nov 10, 2016	32.59	32.59	32.00	32.47
6160	NYSE	KF	Wed, Nov 9, 2016	32.74	32.74	32.13	32.13
6159	NYSE	KF	Tue, Nov 8, 2016	32.97	33.70	32.97	33.65
6158	NYSE	KF	Mon, Nov 7, 2016	32.85	33.21	32.46	33.16
6157	NYSE	KF	Fri, Nov 4, 2016	32.70	32.73	32.48	32.60
6156	NYSE	KF	Thu, Nov 3, 2016	33.13	33.13	32.66	32.84
6155	NYSE	KF	Wed, Nov 2, 2016	33.29	33.29	32.92	33.00
6154	NYSE	KF	Tue, Nov 1, 2016	33.75	33.77	33.22	33.42
6153	NYSE	KF	Mon, Oct 31, 2016	33.65	33.73	33.58	33.73
6152	NYSE	KF	Fri, Oct 28, 2016	33.65	33.76	33.50	33.70
6151	NYSE	KF	Thu, Oct 27, 2016	33.78	33.78	33.51	33.57
6150	NYSE	KF	Wed, Oct 26, 2016	33.79	33.79	33.51	33.69
6149	NYSE	KF	Tue, Oct 25, 2016	34.11	34.12	33.89	33.98
6148	NYSE	KF	Mon, Oct 24, 2016	34.22	34.27	34.00	34.19
6147	NYSE	KF	Fri, Oct 21, 2016	33.89	34.08	33.83	33.98
6146	NYSE	KF	Thu, Oct 20, 2016	34.26	34.37	34.15	34.15
6145	NYSE	KF	Wed, Oct 19, 2016	34.49	34.83	34.42	34.47
6144	NYSE	KF	Tue, Oct 18, 2016	34.46	34.60	33.93	34.39
6143	NYSE	KF	Mon, Oct 17, 2016	34.21	34.31	33.97	34.03
6142	NYSE	KF	Fri, Oct 14, 2016	34.34	34.36	34.16	34.16
6141	NYSE	KF	Thu, Oct 13, 2016	34.10	34.33	33.87	34.30
6140	NYSE	KF	Wed, Oct 12, 2016	34.52	34.68	34.42	34.46
6139	NYSE	KF	Tue, Oct 11, 2016	35.09	35.09	34.50	34.66
6138	NYSE	KF	Mon, Oct 10, 2016	35.73	35.92	35.67	35.67
6137	NYSE	KF	Fri, Oct 7, 2016	35.75	35.75	35.37	35.52
6136	NYSE	KF	Thu, Oct 6, 2016	35.76	35.88	35.56	35.57
6135	NYSE	KF	Wed, Oct 5, 2016	35.83	35.83	35.62	35.62
6134	NYSE	KF	Tue, Oct 4, 2016	35.74	36.01	35.45	35.45
6133	NYSE	KF	Mon, Oct 3, 2016	36.09	36.09	35.85	35.92
6132	NYSE	KF	Fri, Sep 30, 2016	35.92	36.00	35.83	36.00
6131	NYSE	KF	Thu, Sep 29, 2016	35.99	36.06	35.84	35.92
6130	NYSE	KF	Wed, Sep 28, 2016	35.95	36.01	35.67	35.97
6129	NYSE	KF	Tue, Sep 27, 2016	35.55	35.77	35.52	35.77
6128	NYSE	KF	Mon, Sep 26, 2016	35.16	35.19	35.16	35.16
6127	NYSE	KF	Fri, Sep 23, 2016	35.53	35.62	35.44	35.47
6126	NYSE	KF	Thu, Sep 22, 2016	35.60	35.88	35.39	35.70
6125	NYSE	KF	Wed, Sep 21, 2016	34.51	35.38	34.51	35.38
6124	NYSE	KF	Tue, Sep 20, 2016	34.41	34.44	34.02	34.35
6123	NYSE	KF	Mon, Sep 19, 2016	34.18	34.23	33.97	34.15
6122	NYSE	KF	Fri, Sep 16, 2016	33.84	33.95	33.51	33.74
6121	NYSE	KF	Thu, Sep 15, 2016	33.85	34.06	33.80	33.97
6120	NYSE	KF	Wed, Sep 14, 2016	33.74	34.04	33.73	34.01
6119	NYSE	KF	Tue, Sep 13, 2016	34.10	34.10	33.65	33.65
6118	NYSE	KF	Mon, Sep 12, 2016	34.06	34.61	34.05	34.53
6117	NYSE	KF	Fri, Sep 9, 2016	35.46	35.46	34.77	34.82
6116	NYSE	KF	Thu, Sep 8, 2016	35.70	35.81	35.65	35.70
6115	NYSE	KF	Wed, Sep 7, 2016	35.87	35.89	35.75	35.81
6114	NYSE	KF	Tue, Sep 6, 2016	35.28	35.87	35.28	35.86
6113	NYSE	KF	Fri, Sep 2, 2016	34.70	34.80	34.70	34.77
6112	NYSE	KF	Thu, Sep 1, 2016	34.31	34.31	34.30	34.30
6111	NYSE	KF	Wed, Aug 31, 2016	34.40	34.55	34.35	34.50
6110	NYSE	KF	Tue, Aug 30, 2016	34.31	34.50	34.22	34.22
6109	NYSE	KF	Mon, Aug 29, 2016	34.28	35.02	34.28	34.52
6108	NYSE	KF	Fri, Aug 26, 2016	34.62	34.68	34.11	34.11
6107	NYSE	KF	Thu, Aug 25, 2016	34.44	34.62	34.44	34.46
6106	NYSE	KF	Wed, Aug 24, 2016	34.78	34.78	34.64	34.64
6105	NYSE	KF	Tue, Aug 23, 2016	34.71	34.75	34.65	34.69
6104	NYSE	KF	Mon, Aug 22, 2016	34.78	34.78	34.44	34.49
6103	NYSE	KF	Fri, Aug 19, 2016	34.95	34.99	34.87	34.99
6102	NYSE	KF	Thu, Aug 18, 2016	35.07	35.08	35.07	35.07
6101	NYSE	KF	Wed, Aug 17, 2016	35.22	35.22	34.66	34.92
6100	NYSE	KF	Tue, Aug 16, 2016	35.22	35.44	35.19	35.29
6099	NYSE	KF	Mon, Aug 15, 2016	35.28	35.65	35.28	35.54
6098	NYSE	KF	Fri, Aug 12, 2016	35.22	35.26	35.15	35.18
6097	NYSE	KF	Thu, Aug 11, 2016	35.14	35.25	35.14	35.25
6096	NYSE	KF	Wed, Aug 10, 2016	35.21	35.21	34.94	35.02
6095	NYSE	KF	Tue, Aug 9, 2016	35.11	35.18	34.99	35.04
6094	NYSE	KF	Mon, Aug 8, 2016	34.93	34.93	34.82	34.86
6093	NYSE	KF	Fri, Aug 5, 2016	34.36	34.91	34.36	34.67
6092	NYSE	KF	Thu, Aug 4, 2016	33.85	34.18	33.85	34.18
6091	NYSE	KF	Wed, Aug 3, 2016	33.78	33.92	33.76	33.87
6090	NYSE	KF	Tue, Aug 2, 2016	34.38	34.62	34.20	34.23
6089	NYSE	KF	Mon, Aug 1, 2016	34.08	34.46	34.08	34.38
6088	NYSE	KF	Fri, Jul 29, 2016	33.66	34.04	33.50	33.87
6087	NYSE	KF	Thu, Jul 28, 2016	33.66	33.66	33.45	33.45
6086	NYSE	KF	Wed, Jul 27, 2016	33.77	33.77	33.54	33.54
6085	NYSE	KF	Tue, Jul 26, 2016	33.56	33.65	33.56	33.60
6084	NYSE	KF	Mon, Jul 25, 2016	33.45	33.45	33.27	33.33
6083	NYSE	KF	Fri, Jul 22, 2016	33.39	33.45	33.37	33.45
6082	NYSE	KF	Thu, Jul 21, 2016	33.17	33.27	33.17	33.26
6081	NYSE	KF	Wed, Jul 20, 2016	33.01	33.17	33.01	33.16
6080	NYSE	KF	Tue, Jul 19, 2016	33.21	33.21	32.94	32.97
6079	NYSE	KF	Mon, Jul 18, 2016	33.30	33.44	33.30	33.42
6078	NYSE	KF	Fri, Jul 15, 2016	33.57	33.57	33.31	33.31
6077	NYSE	KF	Thu, Jul 14, 2016	33.11	33.48	33.11	33.27
6076	NYSE	KF	Wed, Jul 13, 2016	32.75	32.90	32.72	32.73
6075	NYSE	KF	Tue, Jul 12, 2016	32.56	32.95	32.56	32.84
6074	NYSE	KF	Mon, Jul 11, 2016	32.41	32.64	32.06	32.24
6073	NYSE	KF	Fri, Jul 8, 2016	32.23	32.25	32.08	32.21
6072	NYSE	KF	Thu, Jul 7, 2016	31.83	32.11	31.83	31.87
6071	NYSE	KF	Wed, Jul 6, 2016	31.54	31.77	31.35	31.77
6070	NYSE	KF	Tue, Jul 5, 2016	32.38	32.42	32.36	32.36
6069	NYSE	KF	Fri, Jul 1, 2016	32.51	32.87	32.51	32.71
6068	NYSE	KF	Thu, Jun 30, 2016	31.99	32.33	31.93	32.33
6067	NYSE	KF	Wed, Jun 29, 2016	31.60	31.91	31.60	31.85
6066	NYSE	KF	Tue, Jun 28, 2016	31.11	31.20	30.84	31.20
6065	NYSE	KF	Mon, Jun 27, 2016	30.63	30.63	30.25	30.44
6064	NYSE	KF	Fri, Jun 24, 2016	31.61	31.61	31.09	31.09
6063	NYSE	KF	Thu, Jun 23, 2016	32.70	32.89	32.60	32.80
6062	NYSE	KF	Wed, Jun 22, 2016	32.60	32.60	32.55	32.56
6061	NYSE	KF	Tue, Jun 21, 2016	32.22	32.22	32.18	32.18
6060	NYSE	KF	Mon, Jun 20, 2016	31.86	32.17	31.86	32.16
6059	NYSE	KF	Fri, Jun 17, 2016	31.37	31.44	31.25	31.39
6058	NYSE	KF	Thu, Jun 16, 2016	31.43	31.50	31.12	31.36
6057	NYSE	KF	Wed, Jun 15, 2016	31.61	31.87	31.61	31.86
6056	NYSE	KF	Tue, Jun 14, 2016	31.71	31.71	31.38	31.49
6055	NYSE	KF	Mon, Jun 13, 2016	32.09	32.20	31.82	31.83
6054	NYSE	KF	Fri, Jun 10, 2016	32.58	32.78	32.26	32.43
6053	NYSE	KF	Thu, Jun 9, 2016	33.07	33.16	33.01	33.06
6052	NYSE	KF	Wed, Jun 8, 2016	33.20	33.31	33.18	33.31
6051	NYSE	KF	Tue, Jun 7, 2016	32.52	32.95	32.52	32.95
6050	NYSE	KF	Mon, Jun 6, 2016	32.34	32.58	32.20	32.51
6049	NYSE	KF	Fri, Jun 3, 2016	31.87	32.23	31.86	32.10
6048	NYSE	KF	Thu, Jun 2, 2016	31.44	31.44	31.44	31.44
6047	NYSE	KF	Wed, Jun 1, 2016	31.33	31.45	31.33	31.44
6046	NYSE	KF	Tue, May 31, 2016	31.43	31.51	31.31	31.34
6045	NYSE	KF	Fri, May 27, 2016	31.40	31.40	31.25	31.25
6044	NYSE	KF	Thu, May 26, 2016	31.24	31.33	31.03	31.33
6043	NYSE	KF	Wed, May 25, 2016	30.87	31.32	30.87	31.32
6042	NYSE	KF	Tue, May 24, 2016	30.79	30.79	30.61	30.70
6041	NYSE	KF	Mon, May 23, 2016	30.33	30.86	30.33	30.86
6040	NYSE	KF	Fri, May 20, 2016	30.83	30.83	30.24	30.50
6039	NYSE	KF	Thu, May 19, 2016	30.77	30.77	30.61	30.75
6038	NYSE	KF	Wed, May 18, 2016	30.92	30.94	30.54	30.79
6037	NYSE	KF	Tue, May 17, 2016	31.21	31.31	31.09	31.17
6036	NYSE	KF	Mon, May 16, 2016	31.31	31.31	31.27	31.27
6035	NYSE	KF	Fri, May 13, 2016	31.49	31.49	30.98	31.18
6034	NYSE	KF	Thu, May 12, 2016	31.61	31.61	31.61	31.61
6033	NYSE	KF	Wed, May 11, 2016	31.81	31.86	31.61	31.72
6032	NYSE	KF	Tue, May 10, 2016	31.89	32.04	31.86	31.86
6031	NYSE	KF	Mon, May 9, 2016	32.32	32.32	31.52	31.55
6030	NYSE	KF	Fri, May 6, 2016	31.95	32.09	31.60	31.62
6029	NYSE	KF	Thu, May 5, 2016	31.94	32.09	31.94	32.01
6028	NYSE	KF	Wed, May 4, 2016	31.96	32.00	31.86	31.86
6027	NYSE	KF	Tue, May 3, 2016	32.43	32.43	32.21	32.32
6026	NYSE	KF	Mon, May 2, 2016	32.51	32.78	32.51	32.78
6025	NYSE	KF	Fri, Apr 29, 2016	33.00	33.00	32.49	32.49
6024	NYSE	KF	Thu, Apr 28, 2016	33.02	33.02	32.68	32.79
6023	NYSE	KF	Wed, Apr 27, 2016	32.63	33.03	32.63	32.81
6022	NYSE	KF	Tue, Apr 26, 2016	33.09	33.09	32.78	32.90
6021	NYSE	KF	Mon, Apr 25, 2016	32.60	32.77	32.60	32.77
6020	NYSE	KF	Fri, Apr 22, 2016	32.76	32.76	32.57	32.73
6019	NYSE	KF	Thu, Apr 21, 2016	33.06	33.06	32.74	32.89
6018	NYSE	KF	Wed, Apr 20, 2016	32.93	33.08	32.90	32.97
6017	NYSE	KF	Tue, Apr 19, 2016	33.01	33.37	32.99	33.13
6016	NYSE	KF	Mon, Apr 18, 2016	32.61	32.89	32.61	32.83
6015	NYSE	KF	Fri, Apr 15, 2016	32.77	32.80	32.60	32.60
6014	NYSE	KF	Thu, Apr 14, 2016	33.01	33.01	32.73	32.76
6013	NYSE	KF	Wed, Apr 13, 2016	32.85	33.03	32.85	32.89
6012	NYSE	KF	Tue, Apr 12, 2016	32.36	32.48	32.21	32.48
6011	NYSE	KF	Mon, Apr 11, 2016	32.36	32.40	32.34	32.34
6010	NYSE	KF	Fri, Apr 8, 2016	31.98	32.19	31.96	32.06
6009	NYSE	KF	Thu, Apr 7, 2016	31.72	31.80	31.49	31.56
6008	NYSE	KF	Wed, Apr 6, 2016	31.66	32.01	31.66	31.94
6007	NYSE	KF	Tue, Apr 5, 2016	32.01	32.01	32.01	31.56
6006	NYSE	KF	Mon, Apr 4, 2016	32.09	32.19	32.00	32.01
6005	NYSE	KF	Fri, Apr 1, 2016	32.18	32.18	31.86	32.16
6004	NYSE	KF	Thu, Mar 31, 2016	32.74	32.80	32.71	32.50
6003	NYSE	KF	Wed, Mar 30, 2016	32.56	32.95	32.56	32.79
6002	NYSE	KF	Tue, Mar 29, 2016	31.86	32.31	31.86	32.30
6001	NYSE	KF	Mon, Mar 28, 2016	31.80	31.94	31.80	31.84
6000	NYSE	KF	Thu, Mar 24, 2016	31.70	31.83	31.70	31.76
5999	NYSE	KF	Wed, Mar 23, 2016	31.92	31.92	31.80	31.81
5998	NYSE	KF	Tue, Mar 22, 2016	32.13	32.35	32.13	32.31
5997	NYSE	KF	Mon, Mar 21, 2016	31.96	32.20	31.96	32.19
5996	NYSE	KF	Fri, Mar 18, 2016	32.10	32.25	32.10	32.14
5995	NYSE	KF	Thu, Mar 17, 2016	31.81	32.16	31.81	32.14
5994	NYSE	KF	Wed, Mar 16, 2016	30.88	31.45	30.88	31.45
5993	NYSE	KF	Tue, Mar 15, 2016	31.07	31.07	31.07	30.87
5992	NYSE	KF	Mon, Mar 14, 2016	31.05	31.05	31.05	31.05
5991	NYSE	KF	Fri, Mar 11, 2016	30.72	30.72	30.72	31.21
5990	NYSE	KF	Thu, Mar 10, 2016	30.22	30.22	30.22	30.72
5989	NYSE	KF	Wed, Mar 9, 2016	30.25	30.29	30.17	30.22
5988	NYSE	KF	Tue, Mar 8, 2016	30.28	30.28	29.78	30.08
5987	NYSE	KF	Mon, Mar 7, 2016	30.64	30.66	30.57	30.59
5986	NYSE	KF	Fri, Mar 4, 2016	30.26	30.74	30.26	30.69
5985	NYSE	KF	Thu, Mar 3, 2016	30.31	30.41	30.19	30.25
5984	NYSE	KF	Wed, Mar 2, 2016	29.84	29.95	29.83	29.95
5983	NYSE	KF	Tue, Mar 1, 2016	29.53	29.75	29.53	29.72
5982	NYSE	KF	Mon, Feb 29, 2016	29.09	29.33	29.08	29.16
5981	NYSE	KF	Fri, Feb 26, 2016	29.25	29.44	29.04	29.06
5980	NYSE	KF	Thu, Feb 25, 2016	29.30	29.30	29.14	29.17
5979	NYSE	KF	Wed, Feb 24, 2016	29.62	29.62	28.92	29.26
5978	NYSE	KF	Tue, Feb 23, 2016	29.58	29.58	29.33	29.37
5977	NYSE	KF	Mon, Feb 22, 2016	29.76	30.02	29.76	29.87
5976	NYSE	KF	Fri, Feb 19, 2016	29.80	30.01	29.74	29.74
5975	NYSE	KF	Thu, Feb 18, 2016	29.99	29.99	29.66	29.71
5974	NYSE	KF	Wed, Feb 17, 2016	29.63	30.26	29.52	30.14
5973	NYSE	KF	Tue, Feb 16, 2016	30.17	30.17	29.69	29.82
5972	NYSE	KF	Fri, Feb 12, 2016	29.57	29.58	29.42	29.43
5971	NYSE	KF	Thu, Feb 11, 2016	29.44	29.48	29.17	29.26
5970	NYSE	KF	Wed, Feb 10, 2016	30.59	30.59	30.26	30.26
5969	NYSE	KF	Tue, Feb 9, 2016	29.93	30.17	29.74	29.84
5968	NYSE	KF	Mon, Feb 8, 2016	29.81	30.11	29.81	30.11
5967	NYSE	KF	Fri, Feb 5, 2016	30.50	30.50	30.18	30.19
5966	NYSE	KF	Thu, Feb 4, 2016	30.81	30.81	30.51	30.53
5965	NYSE	KF	Wed, Feb 3, 2016	30.34	30.34	29.98	30.05
5964	NYSE	KF	Tue, Feb 2, 2016	30.54	30.54	30.02	30.03
5963	NYSE	KF	Mon, Feb 1, 2016	30.01	30.84	30.01	30.70
5962	NYSE	KF	Fri, Jan 29, 2016	30.35	30.48	30.26	30.26
5961	NYSE	KF	Thu, Jan 28, 2016	29.88	30.12	29.87	30.12
5960	NYSE	KF	Wed, Jan 27, 2016	29.87	29.88	29.59	29.70
5959	NYSE	KF	Tue, Jan 26, 2016	29.54	29.81	29.54	29.57
5958	NYSE	KF	Mon, Jan 25, 2016	29.41	29.75	29.41	29.60
5957	NYSE	KF	Fri, Jan 22, 2016	29.78	29.79	29.35	29.39
5956	NYSE	KF	Thu, Jan 21, 2016	29.52	29.52	29.07	29.07
5955	NYSE	KF	Wed, Jan 20, 2016	29.34	29.58	28.65	29.20
5954	NYSE	KF	Tue, Jan 19, 2016	29.41	30.15	29.41	29.94
5953	NYSE	KF	Fri, Jan 15, 2016	29.11	29.30	28.77	28.88
5952	NYSE	KF	Thu, Jan 14, 2016	29.81	30.04	29.67	29.96
5951	NYSE	KF	Wed, Jan 13, 2016	30.09	30.11	29.50	29.79
5950	NYSE	KF	Tue, Jan 12, 2016	30.15	30.15	29.56	29.65
5949	NYSE	KF	Mon, Jan 11, 2016	30.26	30.28	29.76	29.95
5948	NYSE	KF	Fri, Jan 8, 2016	29.91	30.02	29.84	29.91
5947	NYSE	KF	Thu, Jan 7, 2016	29.88	30.05	29.81	29.91
5946	NYSE	KF	Wed, Jan 6, 2016	31.21	31.21	30.34	30.47
5945	NYSE	KF	Tue, Jan 5, 2016	30.97	31.35	30.81	30.83
5944	NYSE	KF	Mon, Jan 4, 2016	31.01	31.01	30.52	30.67
5943	NYSE	KF	Thu, Dec 31, 2015	31.71	31.89	31.68	31.85
5942	NYSE	KF	Wed, Dec 30, 2015	31.78	31.99	31.74	31.74
5941	NYSE	KF	Tue, Dec 29, 2015	32.02	32.42	31.91	32.00
5940	NYSE	KF	Mon, Dec 28, 2015	32.25	32.56	32.18	32.28
5939	NYSE	KF	Thu, Dec 24, 2015	32.69	32.69	32.47	32.48
5938	NYSE	KF	Wed, Dec 23, 2015	32.24	32.88	32.24	32.63
5937	NYSE	KF	Tue, Dec 22, 2015	35.77	36.15	35.77	36.13
5936	NYSE	KF	Mon, Dec 21, 2015	35.77	35.80	35.50	35.60
5935	NYSE	KF	Fri, Dec 18, 2015	35.77	35.95	35.42	35.44
5934	NYSE	KF	Thu, Dec 17, 2015	35.58	35.74	35.34	35.47
5933	NYSE	KF	Wed, Dec 16, 2015	35.49	36.09	35.49	35.98
5932	NYSE	KF	Tue, Dec 15, 2015	35.00	35.26	35.00	35.11
5931	NYSE	KF	Mon, Dec 14, 2015	34.90	34.90	34.60	34.61
5930	NYSE	KF	Fri, Dec 11, 2015	35.00	35.00	34.67	34.85
5929	NYSE	KF	Thu, Dec 10, 2015	35.01	35.47	35.01	35.39
5928	NYSE	KF	Wed, Dec 9, 2015	35.18	35.32	34.91	35.09
5927	NYSE	KF	Tue, Dec 8, 2015	35.06	35.17	35.03	35.17
5926	NYSE	KF	Mon, Dec 7, 2015	35.75	35.81	35.41	35.50
5925	NYSE	KF	Fri, Dec 4, 2015	35.73	35.96	35.52	35.96
5924	NYSE	KF	Thu, Dec 3, 2015	36.39	36.39	35.90	35.96
5923	NYSE	KF	Wed, Dec 2, 2015	36.64	36.64	36.36	36.45
5922	NYSE	KF	Tue, Dec 1, 2015	36.59	37.66	36.59	37.00
5921	NYSE	KF	Mon, Nov 30, 2015	36.69	36.69	36.42	36.46
5920	NYSE	KF	Fri, Nov 27, 2015	36.69	37.31	36.69	37.10
5919	NYSE	KF	Wed, Nov 25, 2015	37.00	37.02	36.93	36.97
5918	NYSE	KF	Tue, Nov 24, 2015	36.43	36.96	36.43	36.96
5917	NYSE	KF	Mon, Nov 23, 2015	36.55	36.57	36.51	36.52
5916	NYSE	KF	Fri, Nov 20, 2015	36.65	36.71	36.53	36.55
5915	NYSE	KF	Thu, Nov 19, 2015	36.24	36.75	36.24	36.63
5914	NYSE	KF	Wed, Nov 18, 2015	35.87	35.88	35.83	35.87
5913	NYSE	KF	Tue, Nov 17, 2015	35.51	35.81	35.45	35.78
5912	NYSE	KF	Mon, Nov 16, 2015	35.39	35.69	35.39	35.49
5911	NYSE	KF	Fri, Nov 13, 2015	35.89	35.89	35.50	35.57
5910	NYSE	KF	Thu, Nov 12, 2015	36.20	36.31	36.16	36.27
5909	NYSE	KF	Wed, Nov 11, 2015	36.66	36.68	36.58	36.61
5908	NYSE	KF	Tue, Nov 10, 2015	36.64	36.64	36.58	36.63
5907	NYSE	KF	Mon, Nov 9, 2015	37.35	37.35	36.91	36.98
5906	NYSE	KF	Fri, Nov 6, 2015	38.14	38.14	37.22	37.64
5905	NYSE	KF	Thu, Nov 5, 2015	39.02	39.02	38.47	38.74
5904	NYSE	KF	Wed, Nov 4, 2015	39.29	39.29	38.66	38.87
5903	NYSE	KF	Tue, Nov 3, 2015	39.11	39.43	39.11	39.35
5902	NYSE	KF	Mon, Nov 2, 2015	38.97	39.00	38.85	38.94
5901	NYSE	KF	Fri, Oct 30, 2015	38.77	38.77	38.27	38.65
5900	NYSE	KF	Thu, Oct 29, 2015	38.52	38.52	38.17	38.37
5899	NYSE	KF	Wed, Oct 28, 2015	38.76	39.02	38.25	38.42
5898	NYSE	KF	Tue, Oct 27, 2015	38.95	38.99	38.59	38.62
5897	NYSE	KF	Mon, Oct 26, 2015	39.06	39.49	39.02	39.40
5896	NYSE	KF	Fri, Oct 23, 2015	39.01	39.19	39.01	39.06
5895	NYSE	KF	Thu, Oct 22, 2015	39.40	39.40	38.97	38.97
5894	NYSE	KF	Wed, Oct 21, 2015	39.10	39.18	38.75	38.84
5893	NYSE	KF	Tue, Oct 20, 2015	39.01	39.35	39.01	39.22
5892	NYSE	KF	Mon, Oct 19, 2015	38.88	39.28	38.76	38.77
5891	NYSE	KF	Fri, Oct 16, 2015	39.00	39.21	39.00	39.08
5890	NYSE	KF	Thu, Oct 15, 2015	38.91	39.13	38.88	38.89
5889	NYSE	KF	Wed, Oct 14, 2015	38.10	38.47	38.10	38.28
5888	NYSE	KF	Tue, Oct 13, 2015	37.93	38.30	37.93	37.99
5887	NYSE	KF	Mon, Oct 12, 2015	38.54	38.54	38.36	38.36
5886	NYSE	KF	Fri, Oct 9, 2015	38.33	39.07	38.33	38.68
5885	NYSE	KF	Thu, Oct 8, 2015	37.81	38.15	37.81	38.15
5884	NYSE	KF	Wed, Oct 7, 2015	37.35	38.13	37.35	38.11
5883	NYSE	KF	Tue, Oct 6, 2015	36.60	36.99	36.60	36.98
5882	NYSE	KF	Mon, Oct 5, 2015	36.32	36.85	36.29	36.69
5881	NYSE	KF	Fri, Oct 2, 2015	35.45	36.00	35.08	35.95
5880	NYSE	KF	Thu, Oct 1, 2015	35.90	36.65	35.53	35.80
5879	NYSE	KF	Wed, Sep 30, 2015	35.56	35.64	35.39	35.52
5878	NYSE	KF	Tue, Sep 29, 2015	35.01	35.22	34.62	34.84
5877	NYSE	KF	Mon, Sep 28, 2015	35.64	35.64	34.90	34.90
5876	NYSE	KF	Fri, Sep 25, 2015	35.36	35.91	35.36	35.82
5875	NYSE	KF	Thu, Sep 24, 2015	35.21	35.21	35.00	35.21
5874	NYSE	KF	Wed, Sep 23, 2015	36.27	36.65	35.25	35.32
5873	NYSE	KF	Tue, Sep 22, 2015	36.26	36.49	36.22	36.22
5872	NYSE	KF	Mon, Sep 21, 2015	36.89	36.95	36.82	36.89
5871	NYSE	KF	Fri, Sep 18, 2015	37.53	37.53	36.96	36.96
5870	NYSE	KF	Thu, Sep 17, 2015	37.16	38.00	37.16	37.52
5869	NYSE	KF	Wed, Sep 16, 2015	36.95	37.33	36.95	37.33
5868	NYSE	KF	Tue, Sep 15, 2015	35.91	36.41	35.72	35.99
5867	NYSE	KF	Mon, Sep 14, 2015	35.88	36.13	35.68	35.94
5866	NYSE	KF	Fri, Sep 11, 2015	35.69	36.75	35.69	36.38
5865	NYSE	KF	Thu, Sep 10, 2015	35.53	36.04	35.53	36.04
5864	NYSE	KF	Wed, Sep 9, 2015	35.71	35.81	35.38	35.63
5863	NYSE	KF	Tue, Sep 8, 2015	34.86	35.13	34.76	35.13
5862	NYSE	KF	Fri, Sep 4, 2015	34.54	34.74	34.40	34.56
5861	NYSE	KF	Thu, Sep 3, 2015	35.01	35.55	35.01	35.26
5860	NYSE	KF	Wed, Sep 2, 2015	35.10	35.52	35.01	35.26
5859	NYSE	KF	Tue, Sep 1, 2015	34.85	35.14	34.65	35.12
5858	NYSE	KF	Mon, Aug 31, 2015	35.23	35.62	35.23	35.40
5857	NYSE	KF	Fri, Aug 28, 2015	35.21	35.66	35.20	35.60
5856	NYSE	KF	Thu, Aug 27, 2015	34.84	35.43	34.84	35.14
5855	NYSE	KF	Wed, Aug 26, 2015	34.22	34.63	34.00	34.29
5854	NYSE	KF	Tue, Aug 25, 2015	35.45	35.45	33.50	33.71
5853	NYSE	KF	Mon, Aug 24, 2015	33.00	33.75	32.72	33.49
5852	NYSE	KF	Fri, Aug 21, 2015	34.65	34.81	34.20	34.21
5851	NYSE	KF	Thu, Aug 20, 2015	35.15	35.25	35.15	35.24
5850	NYSE	KF	Wed, Aug 19, 2015	35.98	36.00	35.65	35.90
5849	NYSE	KF	Tue, Aug 18, 2015	36.49	36.65	36.38	36.38
5848	NYSE	KF	Mon, Aug 17, 2015	36.86	37.07	36.56	36.70
5847	NYSE	KF	Fri, Aug 14, 2015	37.42	37.42	37.24	37.25
5846	NYSE	KF	Thu, Aug 13, 2015	36.70	37.09	36.55	36.84
5845	NYSE	KF	Wed, Aug 12, 2015	36.51	36.95	36.01	36.76
5844	NYSE	KF	Tue, Aug 11, 2015	37.82	37.82	37.21	37.64
5843	NYSE	KF	Mon, Aug 10, 2015	37.92	38.48	37.92	38.44
5842	NYSE	KF	Fri, Aug 7, 2015	37.95	38.55	37.95	38.08
5841	NYSE	KF	Thu, Aug 6, 2015	38.20	38.48	37.99	38.10
5840	NYSE	KF	Wed, Aug 5, 2015	38.85	38.85	38.50	38.81
5839	NYSE	KF	Tue, Aug 4, 2015	38.36	39.10	38.36	39.08
5838	NYSE	KF	Mon, Aug 3, 2015	38.19	38.23	36.85	38.05
5837	NYSE	KF	Fri, Jul 31, 2015	38.65	38.85	38.59	38.59
5836	NYSE	KF	Thu, Jul 30, 2015	38.44	38.62	38.32	38.62
5835	NYSE	KF	Wed, Jul 29, 2015	38.83	39.09	38.81	38.91
5834	NYSE	KF	Tue, Jul 28, 2015	39.00	39.12	38.36	38.36
5833	NYSE	KF	Mon, Jul 27, 2015	38.21	38.95	38.18	38.35
5832	NYSE	KF	Fri, Jul 24, 2015	38.45	38.45	37.80	38.04
5831	NYSE	KF	Thu, Jul 23, 2015	38.94	39.36	38.94	38.99
5830	NYSE	KF	Wed, Jul 22, 2015	39.49	39.49	39.08	39.13
5829	NYSE	KF	Tue, Jul 21, 2015	39.91	40.41	39.61	39.77
5828	NYSE	KF	Mon, Jul 20, 2015	39.55	39.85	39.55	39.78
5827	NYSE	KF	Fri, Jul 17, 2015	39.77	39.80	39.56	39.63
5826	NYSE	KF	Thu, Jul 16, 2015	40.03	40.40	39.29	40.17
5825	NYSE	KF	Wed, Jul 15, 2015	39.76	39.91	39.59	39.81
5824	NYSE	KF	Tue, Jul 14, 2015	39.63	40.08	39.52	39.56
5823	NYSE	KF	Mon, Jul 13, 2015	40.48	40.48	40.04	40.10
5822	NYSE	KF	Fri, Jul 10, 2015	40.76	40.76	39.79	39.79
5821	NYSE	KF	Thu, Jul 9, 2015	40.05	40.83	39.80	40.04
5820	NYSE	KF	Wed, Jul 8, 2015	39.61	40.00	39.59	39.64
5819	NYSE	KF	Tue, Jul 7, 2015	40.49	40.58	39.99	40.31
5818	NYSE	KF	Mon, Jul 6, 2015	40.60	40.92	40.21	40.54
5817	NYSE	KF	Thu, Jul 2, 2015	41.47	42.12	41.47	41.85
5816	NYSE	KF	Wed, Jul 1, 2015	41.04	41.50	41.04	41.50
5815	NYSE	KF	Tue, Jun 30, 2015	40.75	40.75	40.32	40.57
5814	NYSE	KF	Mon, Jun 29, 2015	40.04	40.59	39.70	40.24
5813	NYSE	KF	Fri, Jun 26, 2015	40.33	40.57	39.91	40.42
5812	NYSE	KF	Thu, Jun 25, 2015	41.12	41.12	40.66	40.67
5811	NYSE	KF	Wed, Jun 24, 2015	40.86	40.97	40.69	40.86
5810	NYSE	KF	Tue, Jun 23, 2015	40.66	40.99	40.66	40.85
5809	NYSE	KF	Mon, Jun 22, 2015	40.35	40.55	40.06	40.13
5808	NYSE	KF	Fri, Jun 19, 2015	40.05	40.38	40.05	40.25
5807	NYSE	KF	Thu, Jun 18, 2015	40.21	40.49	40.21	40.32
5806	NYSE	KF	Wed, Jun 17, 2015	40.17	40.17	39.64	39.87
5805	NYSE	KF	Tue, Jun 16, 2015	40.04	40.04	39.44	39.55
5804	NYSE	KF	Mon, Jun 15, 2015	40.67	40.82	40.19	40.20
5803	NYSE	KF	Fri, Jun 12, 2015	40.80	41.31	40.64	40.88
5802	NYSE	KF	Thu, Jun 11, 2015	41.75	41.75	41.16	41.29
5801	NYSE	KF	Wed, Jun 10, 2015	41.55	41.55	41.30	41.45
5800	NYSE	KF	Tue, Jun 9, 2015	40.82	41.27	40.77	41.16
5799	NYSE	KF	Mon, Jun 8, 2015	40.80	40.88	40.55	40.80
5798	NYSE	KF	Fri, Jun 5, 2015	40.70	41.13	40.48	40.50
5797	NYSE	KF	Thu, Jun 4, 2015	40.88	41.01	40.65	40.80
5796	NYSE	KF	Wed, Jun 3, 2015	40.79	41.09	40.69	40.89
5795	NYSE	KF	Tue, Jun 2, 2015	40.89	41.49	40.89	41.03
5794	NYSE	KF	Mon, Jun 1, 2015	41.21	41.25	41.14	41.18
5793	NYSE	KF	Fri, May 29, 2015	41.60	41.89	41.60	41.67
5792	NYSE	KF	Thu, May 28, 2015	41.21	41.61	40.91	41.42
5791	NYSE	KF	Wed, May 27, 2015	41.55	41.76	41.44	41.56
5790	NYSE	KF	Tue, May 26, 2015	41.98	42.12	41.93	42.01
5789	NYSE	KF	Fri, May 22, 2015	42.20	42.66	42.10	42.34
5788	NYSE	KF	Thu, May 21, 2015	41.80	41.91	41.58	41.82
5787	NYSE	KF	Wed, May 20, 2015	42.06	42.10	41.75	42.02
5786	NYSE	KF	Tue, May 19, 2015	41.97	42.31	41.97	42.03
5785	NYSE	KF	Mon, May 18, 2015	41.58	42.11	41.58	41.96
5784	NYSE	KF	Fri, May 15, 2015	41.61	41.86	41.41	41.79
5783	NYSE	KF	Thu, May 14, 2015	41.94	41.94	41.63	41.68
5782	NYSE	KF	Wed, May 13, 2015	42.08	42.10	41.85	42.04
5781	NYSE	KF	Tue, May 12, 2015	41.17	41.78	41.17	41.60
5780	NYSE	KF	Mon, May 11, 2015	41.46	41.51	41.21	41.31
5779	NYSE	KF	Fri, May 8, 2015	41.18	41.63	41.18	41.58
5778	NYSE	KF	Thu, May 7, 2015	41.29	41.30	41.01	41.29
5777	NYSE	KF	Wed, May 6, 2015	42.30	42.30	41.75	41.88
5776	NYSE	KF	Tue, May 5, 2015	42.35	42.72	42.35	42.64
5775	NYSE	KF	Mon, May 4, 2015	42.57	42.61	42.50	42.50
5774	NYSE	KF	Fri, May 1, 2015	42.53	42.53	41.88	42.47
5773	NYSE	KF	Thu, Apr 30, 2015	42.77	42.83	42.37	42.52
5772	NYSE	KF	Wed, Apr 29, 2015	42.86	43.12	42.86	43.09
5771	NYSE	KF	Tue, Apr 28, 2015	43.03	43.48	43.03	43.24
5770	NYSE	KF	Mon, Apr 27, 2015	43.07	43.55	43.07	43.21
5769	NYSE	KF	Fri, Apr 24, 2015	43.36	43.36	42.56	42.87
5768	NYSE	KF	Thu, Apr 23, 2015	42.75	43.56	42.75	43.46
5767	NYSE	KF	Wed, Apr 22, 2015	42.56	42.73	42.47	42.66
5766	NYSE	KF	Tue, Apr 21, 2015	42.74	42.74	42.43	42.68
5765	NYSE	KF	Mon, Apr 20, 2015	42.75	42.85	42.68	42.68
5764	NYSE	KF	Fri, Apr 17, 2015	42.00	42.43	42.00	42.29
5763	NYSE	KF	Thu, Apr 16, 2015	42.26	42.33	42.01	42.32
5762	NYSE	KF	Wed, Apr 15, 2015	41.95	42.26	41.94	42.26
5761	NYSE	KF	Tue, Apr 14, 2015	41.91	42.63	41.91	42.29
5760	NYSE	KF	Mon, Apr 13, 2015	41.34	41.66	41.26	41.52
5759	NYSE	KF	Fri, Apr 10, 2015	41.35	41.43	41.19	41.40
5758	NYSE	KF	Thu, Apr 9, 2015	41.18	41.52	40.96	41.01
5757	NYSE	KF	Wed, Apr 8, 2015	41.45	41.60	41.33	41.37
5756	NYSE	KF	Tue, Apr 7, 2015	41.31	41.35	41.10	41.10
5755	NYSE	KF	Mon, Apr 6, 2015	40.90	41.60	40.90	41.46
5754	NYSE	KF	Thu, Apr 2, 2015	40.58	40.99	40.58	40.81
5753	NYSE	KF	Wed, Apr 1, 2015	40.01	40.62	40.00	40.49
5752	NYSE	KF	Tue, Mar 31, 2015	39.75	40.11	39.75	40.07
5751	NYSE	KF	Mon, Mar 30, 2015	39.70	39.86	39.59	39.80
5750	NYSE	KF	Fri, Mar 27, 2015	39.39	39.54	39.39	39.50
5749	NYSE	KF	Thu, Mar 26, 2015	39.45	39.45	39.26	39.28
5748	NYSE	KF	Wed, Mar 25, 2015	39.82	39.83	39.71	39.71
5747	NYSE	KF	Tue, Mar 24, 2015	39.81	39.90	39.65	39.69
5746	NYSE	KF	Mon, Mar 23, 2015	39.65	39.82	39.65	39.73
5745	NYSE	KF	Fri, Mar 20, 2015	39.35	39.80	39.28	39.64
5744	NYSE	KF	Thu, Mar 19, 2015	39.41	39.41	39.21	39.25
5743	NYSE	KF	Wed, Mar 18, 2015	39.46	39.79	38.76	39.65
5742	NYSE	KF	Tue, Mar 17, 2015	39.26	39.68	39.26	39.31
5741	NYSE	KF	Mon, Mar 16, 2015	39.02	39.25	38.83	38.83
5740	NYSE	KF	Fri, Mar 13, 2015	38.69	39.11	38.59	38.70
5739	NYSE	KF	Thu, Mar 12, 2015	38.75	38.88	38.62	38.86
5738	NYSE	KF	Wed, Mar 11, 2015	38.51	38.61	38.39	38.61
5737	NYSE	KF	Tue, Mar 10, 2015	38.39	38.73	38.21	38.34
5736	NYSE	KF	Mon, Mar 9, 2015	39.65	39.65	39.16	39.28
5735	NYSE	KF	Fri, Mar 6, 2015	39.33	39.68	39.33	39.61
5734	NYSE	KF	Thu, Mar 5, 2015	39.88	39.92	39.57	39.71
5733	NYSE	KF	Wed, Mar 4, 2015	39.74	39.74	39.53	39.71
5732	NYSE	KF	Tue, Mar 3, 2015	39.56	40.12	39.56	39.68
5731	NYSE	KF	Mon, Mar 2, 2015	39.58	39.99	39.50	39.55
5730	NYSE	KF	Fri, Feb 27, 2015	39.32	39.65	39.32	39.35
5729	NYSE	KF	Thu, Feb 26, 2015	39.32	39.54	39.14	39.30
5728	NYSE	KF	Wed, Feb 25, 2015	38.90	39.58	38.90	39.22
5727	NYSE	KF	Tue, Feb 24, 2015	38.60	38.85	38.60	38.85
5726	NYSE	KF	Mon, Feb 23, 2015	38.55	38.60	38.55	38.59
5725	NYSE	KF	Fri, Feb 20, 2015	38.57	38.61	38.40	38.52
5724	NYSE	KF	Thu, Feb 19, 2015	38.44	38.51	38.22	38.26
5723	NYSE	KF	Wed, Feb 18, 2015	38.23	38.53	37.90	38.49
5722	NYSE	KF	Tue, Feb 17, 2015	38.71	38.92	38.61	38.83
5721	NYSE	KF	Fri, Feb 13, 2015	38.77	38.89	38.56	38.63
5720	NYSE	KF	Thu, Feb 12, 2015	38.67	38.94	38.67	38.77
5719	NYSE	KF	Wed, Feb 11, 2015	38.66	38.66	38.31	38.46
5718	NYSE	KF	Tue, Feb 10, 2015	39.10	39.10	38.28	38.65
5717	NYSE	KF	Mon, Feb 9, 2015	39.18	39.24	39.06	39.06
5716	NYSE	KF	Fri, Feb 6, 2015	39.46	39.51	39.20	39.30
5715	NYSE	KF	Thu, Feb 5, 2015	39.74	39.74	39.56	39.65
5714	NYSE	KF	Wed, Feb 4, 2015	39.86	40.04	39.66	39.74
5713	NYSE	KF	Tue, Feb 3, 2015	39.84	40.13	39.57	39.80
5712	NYSE	KF	Mon, Feb 2, 2015	39.49	39.87	39.02	39.80
5711	NYSE	KF	Fri, Jan 30, 2015	39.07	39.67	39.07	39.49
5710	NYSE	KF	Thu, Jan 29, 2015	39.56	40.13	39.55	39.68
5709	NYSE	KF	Wed, Jan 28, 2015	39.92	39.92	39.90	39.90
5708	NYSE	KF	Tue, Jan 27, 2015	39.65	40.19	39.65	39.90
5707	NYSE	KF	Mon, Jan 26, 2015	39.79	40.17	39.77	40.02
5706	NYSE	KF	Fri, Jan 23, 2015	39.62	40.10	39.62	40.02
5705	NYSE	KF	Thu, Jan 22, 2015	39.98	39.98	39.69	39.72
5704	NYSE	KF	Wed, Jan 21, 2015	39.01	39.59	39.01	39.50
5703	NYSE	KF	Tue, Jan 20, 2015	39.01	39.16	38.87	38.87
5702	NYSE	KF	Fri, Jan 16, 2015	38.84	39.19	38.79	39.17
5701	NYSE	KF	Thu, Jan 15, 2015	39.23	39.42	38.90	39.12
5700	NYSE	KF	Wed, Jan 14, 2015	38.60	38.99	38.60	38.88
5699	NYSE	KF	Tue, Jan 13, 2015	39.05	39.21	38.97	38.97
5698	NYSE	KF	Mon, Jan 12, 2015	38.96	38.96	38.65	38.79
5697	NYSE	KF	Fri, Jan 9, 2015	38.73	38.93	38.58	38.83
5696	NYSE	KF	Thu, Jan 8, 2015	37.64	38.40	37.64	38.39
5695	NYSE	KF	Wed, Jan 7, 2015	37.20	37.36	37.10	37.36
5694	NYSE	KF	Tue, Jan 6, 2015	37.20	37.20	37.00	37.05
5693	NYSE	KF	Mon, Jan 5, 2015	36.92	37.19	36.92	37.03
5692	NYSE	KF	Fri, Jan 2, 2015	37.42	37.42	37.03	37.12
5691	NYSE	KF	Wed, Dec 31, 2014	37.75	37.75	37.47	37.52
5690	NYSE	KF	Tue, Dec 30, 2014	37.54	37.66	37.53	37.64
5689	NYSE	KF	Mon, Dec 29, 2014	37.92	37.97	37.57	37.66
5688	NYSE	KF	Fri, Dec 26, 2014	37.99	38.02	37.94	38.02
5687	NYSE	KF	Wed, Dec 24, 2014	37.72	37.87	37.72	37.87
5686	NYSE	KF	Tue, Dec 23, 2014	37.55	37.79	37.55	37.61
5685	NYSE	KF	Mon, Dec 22, 2014	37.52	37.93	37.49	37.57
5684	NYSE	KF	Fri, Dec 19, 2014	37.80	37.85	37.50	37.52
5683	NYSE	KF	Thu, Dec 18, 2014	37.50	37.85	37.50	37.59
5682	NYSE	KF	Wed, Dec 17, 2014	36.93	37.95	36.93	37.65
5681	NYSE	KF	Tue, Dec 16, 2014	37.41	37.64	37.41	37.54
5680	NYSE	KF	Mon, Dec 15, 2014	37.31	37.32	37.02	37.25
5679	NYSE	KF	Fri, Dec 12, 2014	37.05	37.21	37.01	37.01
5678	NYSE	KF	Thu, Dec 11, 2014	37.29	37.73	37.28	37.36
5677	NYSE	KF	Wed, Dec 10, 2014	37.62	37.88	37.43	37.44
5676	NYSE	KF	Tue, Dec 9, 2014	37.85	38.00	37.82	37.85
5675	NYSE	KF	Mon, Dec 8, 2014	38.07	38.57	38.00	38.00
5674	NYSE	KF	Fri, Dec 5, 2014	38.11	38.15	38.07	38.15
5673	NYSE	KF	Thu, Dec 4, 2014	37.81	38.25	37.81	38.14
5672	NYSE	KF	Wed, Dec 3, 2014	37.67	37.94	37.50	37.79
5671	NYSE	KF	Tue, Dec 2, 2014	37.70	38.07	37.27	37.55
5670	NYSE	KF	Mon, Dec 1, 2014	37.54	37.93	37.41	37.72
5669	NYSE	KF	Fri, Nov 28, 2014	37.84	38.15	37.84	37.89
5668	NYSE	KF	Wed, Nov 26, 2014	37.90	38.18	37.83	37.97
5667	NYSE	KF	Tue, Nov 25, 2014	37.34	37.65	37.34	37.65
5666	NYSE	KF	Mon, Nov 24, 2014	37.46	37.75	37.38	37.40
5665	NYSE	KF	Fri, Nov 21, 2014	37.64	37.73	37.34	37.54
5664	NYSE	KF	Thu, Nov 20, 2014	37.40	37.46	37.17	37.29
5663	NYSE	KF	Wed, Nov 19, 2014	37.65	37.74	37.01	37.50
5662	NYSE	KF	Tue, Nov 18, 2014	37.95	38.14	37.93	37.94
5661	NYSE	KF	Mon, Nov 17, 2014	37.71	37.93	37.60	37.71
5660	NYSE	KF	Fri, Nov 14, 2014	38.00	38.00	37.75	37.77
5659	NYSE	KF	Thu, Nov 13, 2014	38.49	38.50	38.49	38.50
5658	NYSE	KF	Wed, Nov 12, 2014	38.40	38.72	38.40	38.50
5657	NYSE	KF	Tue, Nov 11, 2014	38.18	38.55	38.18	38.42
5656	NYSE	KF	Mon, Nov 10, 2014	38.48	38.55	38.17	38.38
5655	NYSE	KF	Fri, Nov 7, 2014	38.64	38.91	38.38	38.46
5654	NYSE	KF	Thu, Nov 6, 2014	38.98	39.28	38.71	38.71
5653	NYSE	KF	Wed, Nov 5, 2014	39.19	39.19	38.47	38.89
5652	NYSE	KF	Tue, Nov 4, 2014	39.72	39.73	39.32	39.48
5651	NYSE	KF	Mon, Nov 3, 2014	40.39	40.39	39.86	40.09
5650	NYSE	KF	Fri, Oct 31, 2014	40.99	40.99	40.74	40.87
5649	NYSE	KF	Thu, Oct 30, 2014	40.89	41.32	40.81	41.10
5648	NYSE	KF	Wed, Oct 29, 2014	41.09	41.22	40.90	40.91
5647	NYSE	KF	Tue, Oct 28, 2014	40.77	40.85	40.48	40.48
5646	NYSE	KF	Mon, Oct 27, 2014	40.02	40.89	40.02	40.76
5645	NYSE	KF	Fri, Oct 24, 2014	39.39	40.11	39.39	39.92
5644	NYSE	KF	Thu, Oct 23, 2014	39.86	40.04	39.72	39.75
5643	NYSE	KF	Wed, Oct 22, 2014	39.33	39.75	39.27	39.42
5642	NYSE	KF	Tue, Oct 21, 2014	38.94	39.27	38.94	38.98
5641	NYSE	KF	Mon, Oct 20, 2014	39.21	39.21	38.63	38.93
5640	NYSE	KF	Fri, Oct 17, 2014	38.40	39.19	38.35	39.06
5639	NYSE	KF	Thu, Oct 16, 2014	37.60	38.40	37.50	38.38
5638	NYSE	KF	Wed, Oct 15, 2014	37.87	38.27	37.87	38.27
5637	NYSE	KF	Tue, Oct 14, 2014	38.40	38.40	38.09	38.10
5636	NYSE	KF	Mon, Oct 13, 2014	38.65	39.52	38.13	38.27
5635	NYSE	KF	Fri, Oct 10, 2014	39.19	39.19	38.17	38.36
5634	NYSE	KF	Thu, Oct 9, 2014	40.17	40.20	39.49	39.49
5633	NYSE	KF	Wed, Oct 8, 2014	39.86	40.49	39.82	40.49
5632	NYSE	KF	Tue, Oct 7, 2014	40.68	40.68	39.86	39.99
5631	NYSE	KF	Mon, Oct 6, 2014	40.85	41.15	40.67	40.80
5630	NYSE	KF	Fri, Oct 3, 2014	40.54	41.01	40.54	40.71
5629	NYSE	KF	Thu, Oct 2, 2014	40.87	40.94	40.54	40.79
5628	NYSE	KF	Wed, Oct 1, 2014	41.43	41.47	40.74	40.85
5627	NYSE	KF	Tue, Sep 30, 2014	41.33	41.67	41.22	41.51
5626	NYSE	KF	Mon, Sep 29, 2014	41.38	41.64	40.95	41.46
5625	NYSE	KF	Fri, Sep 26, 2014	42.10	42.14	41.82	41.92
5624	NYSE	KF	Thu, Sep 25, 2014	41.87	42.05	41.80	42.04
5623	NYSE	KF	Wed, Sep 24, 2014	42.19	43.45	42.12	42.19
5622	NYSE	KF	Tue, Sep 23, 2014	41.88	41.99	41.88	41.99
5621	NYSE	KF	Mon, Sep 22, 2014	41.98	41.99	41.85	41.87
5620	NYSE	KF	Fri, Sep 19, 2014	42.15	42.26	42.08	42.20
5619	NYSE	KF	Thu, Sep 18, 2014	42.16	42.22	42.12	42.19
5618	NYSE	KF	Wed, Sep 17, 2014	42.67	42.76	42.51	42.53
5617	NYSE	KF	Tue, Sep 16, 2014	42.28	42.43	42.04	42.43
5616	NYSE	KF	Mon, Sep 15, 2014	42.34	42.38	42.07	42.15
5615	NYSE	KF	Fri, Sep 12, 2014	42.59	42.67	42.44	42.54
5614	NYSE	KF	Thu, Sep 11, 2014	42.54	42.70	42.00	42.64
5613	NYSE	KF	Wed, Sep 10, 2014	43.00	43.02	42.84	43.02
5612	NYSE	KF	Tue, Sep 9, 2014	42.99	43.08	42.83	43.03
5611	NYSE	KF	Mon, Sep 8, 2014	43.33	43.40	43.06	43.21
5610	NYSE	KF	Fri, Sep 5, 2014	43.63	43.66	43.48	43.54
5609	NYSE	KF	Thu, Sep 4, 2014	43.97	43.97	43.62	43.63
5608	NYSE	KF	Wed, Sep 3, 2014	43.84	43.95	43.80	43.80
5607	NYSE	KF	Tue, Sep 2, 2014	44.14	44.18	44.06	44.06
5606	NYSE	KF	Fri, Aug 29, 2014	44.89	44.90	44.70	44.70
5605	NYSE	KF	Thu, Aug 28, 2014	44.66	44.90	44.66	44.90
5604	NYSE	KF	Wed, Aug 27, 2014	44.77	45.10	44.77	45.00
5603	NYSE	KF	Tue, Aug 26, 2014	44.98	45.10	44.89	44.90
5602	NYSE	KF	Mon, Aug 25, 2014	44.39	44.57	44.39	44.57
5601	NYSE	KF	Fri, Aug 22, 2014	44.27	44.44	44.27	44.33
5600	NYSE	KF	Thu, Aug 21, 2014	43.84	44.18	43.83	44.18
5599	NYSE	KF	Wed, Aug 20, 2014	44.37	44.51	44.37	44.48
5598	NYSE	KF	Tue, Aug 19, 2014	44.23	44.42	44.23	44.37
5597	NYSE	KF	Mon, Aug 18, 2014	43.82	44.15	43.82	44.15
5596	NYSE	KF	Fri, Aug 15, 2014	43.85	44.07	43.80	43.80
5595	NYSE	KF	Thu, Aug 14, 2014	43.73	44.00	43.73	43.92
5594	NYSE	KF	Wed, Aug 13, 2014	43.23	43.50	43.22	43.50
5593	NYSE	KF	Tue, Aug 12, 2014	42.78	43.14	42.62	43.04
5592	NYSE	KF	Mon, Aug 11, 2014	43.02	43.28	43.02	43.17
5591	NYSE	KF	Fri, Aug 8, 2014	42.63	43.04	42.63	42.91
5590	NYSE	KF	Thu, Aug 7, 2014	42.93	43.12	42.82	42.84
5589	NYSE	KF	Wed, Aug 6, 2014	42.95	43.16	42.78	43.16
5588	NYSE	KF	Tue, Aug 5, 2014	43.29	43.42	43.12	43.13
5587	NYSE	KF	Mon, Aug 4, 2014	43.36	43.57	43.36	43.41
5586	NYSE	KF	Fri, Aug 1, 2014	43.54	43.90	42.81	43.49
5585	NYSE	KF	Thu, Jul 31, 2014	43.84	43.89	43.51	43.64
5584	NYSE	KF	Wed, Jul 30, 2014	44.20	44.28	44.01	44.28
5583	NYSE	KF	Tue, Jul 29, 2014	43.67	43.98	43.67	43.91
5582	NYSE	KF	Mon, Jul 28, 2014	43.45	43.57	43.06	43.48
5581	NYSE	KF	Fri, Jul 25, 2014	43.09	43.33	43.05	43.09
5580	NYSE	KF	Thu, Jul 24, 2014	43.05	43.20	43.05	43.19
5579	NYSE	KF	Wed, Jul 23, 2014	43.25	43.25	43.20	43.21
5578	NYSE	KF	Tue, Jul 22, 2014	43.24	43.44	43.15	43.26
5577	NYSE	KF	Mon, Jul 21, 2014	43.01	43.26	43.01	43.03
5576	NYSE	KF	Fri, Jul 18, 2014	43.05	43.11	42.89	43.11
5575	NYSE	KF	Thu, Jul 17, 2014	43.01	43.20	42.78	42.78
5574	NYSE	KF	Wed, Jul 16, 2014	43.18	43.27	43.05	43.05
5573	NYSE	KF	Tue, Jul 15, 2014	43.09	43.20	43.09	43.12
5572	NYSE	KF	Mon, Jul 14, 2014	42.71	42.95	42.71	42.95
5571	NYSE	KF	Fri, Jul 11, 2014	42.59	42.70	42.59	42.59
5570	NYSE	KF	Thu, Jul 10, 2014	42.74	42.99	42.74	42.99
5569	NYSE	KF	Wed, Jul 9, 2014	43.19	43.19	42.97	43.11
5568	NYSE	KF	Tue, Jul 8, 2014	43.01	43.13	42.97	43.04
5567	NYSE	KF	Mon, Jul 7, 2014	42.99	43.20	42.91	43.20
5566	NYSE	KF	Thu, Jul 3, 2014	43.43	43.43	43.20	43.39
5565	NYSE	KF	Wed, Jul 2, 2014	43.16	43.31	43.16	43.31
5564	NYSE	KF	Tue, Jul 1, 2014	42.82	43.02	42.82	42.86
5563	NYSE	KF	Mon, Jun 30, 2014	42.78	42.81	42.64	42.72
5562	NYSE	KF	Fri, Jun 27, 2014	42.58	42.60	42.48	42.48
5561	NYSE	KF	Thu, Jun 26, 2014	42.31	42.59	42.31	42.50
5560	NYSE	KF	Wed, Jun 25, 2014	42.29	42.40	42.02	42.10
5559	NYSE	KF	Tue, Jun 24, 2014	42.29	42.55	42.29	42.55
5558	NYSE	KF	Mon, Jun 23, 2014	41.86	42.20	41.81	42.04
5557	NYSE	KF	Fri, Jun 20, 2014	41.59	41.82	41.42	41.70
5556	NYSE	KF	Thu, Jun 19, 2014	41.86	42.14	41.86	42.11
5555	NYSE	KF	Wed, Jun 18, 2014	41.90	41.99	41.77	41.98
5554	NYSE	KF	Tue, Jun 17, 2014	42.01	42.10	41.95	42.08
5553	NYSE	KF	Mon, Jun 16, 2014	41.82	42.00	41.82	41.93
5552	NYSE	KF	Fri, Jun 13, 2014	41.99	41.99	41.53	41.69
5551	NYSE	KF	Thu, Jun 12, 2014	42.49	42.49	42.20	42.31
5550	NYSE	KF	Wed, Jun 11, 2014	42.48	42.69	42.48	42.68
5549	NYSE	KF	Tue, Jun 10, 2014	42.50	42.69	42.47	42.68
5548	NYSE	KF	Mon, Jun 9, 2014	42.36	42.50	42.36	42.47
5547	NYSE	KF	Fri, Jun 6, 2014	42.28	42.49	42.03	42.35
5546	NYSE	KF	Thu, Jun 5, 2014	42.17	42.29	42.07	42.24
5545	NYSE	KF	Wed, Jun 4, 2014	42.02	42.20	41.94	42.12
5544	NYSE	KF	Tue, Jun 3, 2014	42.09	42.20	42.00	42.18
5543	NYSE	KF	Mon, Jun 2, 2014	42.29	42.32	42.22	42.23
5542	NYSE	KF	Fri, May 30, 2014	42.15	42.24	42.04	42.17
5541	NYSE	KF	Thu, May 29, 2014	42.31	42.45	42.26	42.44
5540	NYSE	KF	Wed, May 28, 2014	42.15	42.29	42.11	42.23
5539	NYSE	KF	Tue, May 27, 2014	41.74	41.90	41.73	41.89
5538	NYSE	KF	Fri, May 23, 2014	42.03	42.12	42.03	42.08
5537	NYSE	KF	Thu, May 22, 2014	42.06	42.16	41.99	42.05
5536	NYSE	KF	Wed, May 21, 2014	42.03	42.03	41.90	41.93
5535	NYSE	KF	Tue, May 20, 2014	42.00	42.04	41.88	42.03
5534	NYSE	KF	Mon, May 19, 2014	41.85	42.12	41.85	42.12
5533	NYSE	KF	Fri, May 16, 2014	41.79	41.99	41.65	41.84
5532	NYSE	KF	Thu, May 15, 2014	41.81	41.81	41.32	41.55
5531	NYSE	KF	Wed, May 14, 2014	41.67	41.85	41.67	41.80
5530	NYSE	KF	Tue, May 13, 2014	41.41	41.60	41.41	41.50
5529	NYSE	KF	Mon, May 12, 2014	40.88	41.11	40.87	41.11
5528	NYSE	KF	Fri, May 9, 2014	40.62	40.69	40.56	40.69
5527	NYSE	KF	Thu, May 8, 2014	40.72	41.14	40.72	40.78
5526	NYSE	KF	Wed, May 7, 2014	40.62	40.62	40.56	40.62
5525	NYSE	KF	Tue, May 6, 2014	41.00	41.09	40.75	40.86
5524	NYSE	KF	Mon, May 5, 2014	40.69	40.84	40.01	40.75
5523	NYSE	KF	Fri, May 2, 2014	40.65	40.80	40.39	40.79
5522	NYSE	KF	Thu, May 1, 2014	40.56	40.91	40.56	40.91
5521	NYSE	KF	Wed, Apr 30, 2014	40.00	40.48	40.00	40.48
5520	NYSE	KF	Tue, Apr 29, 2014	40.56	40.77	40.56	40.65
5519	NYSE	KF	Mon, Apr 28, 2014	40.57	40.69	40.54	40.61
5518	NYSE	KF	Fri, Apr 25, 2014	40.59	40.59	40.30	40.32
5517	NYSE	KF	Thu, Apr 24, 2014	41.06	41.12	40.82	41.04
5516	NYSE	KF	Wed, Apr 23, 2014	40.95	41.10	40.84	41.04
5515	NYSE	KF	Tue, Apr 22, 2014	41.00	41.14	41.00	41.13
5514	NYSE	KF	Mon, Apr 21, 2014	40.91	41.12	40.77	41.12
5513	NYSE	KF	Thu, Apr 17, 2014	41.04	41.10	40.80	41.00
5512	NYSE	KF	Wed, Apr 16, 2014	40.95	41.06	40.83	41.05
5511	NYSE	KF	Tue, Apr 15, 2014	41.04	41.09	40.49	40.73
5510	NYSE	KF	Mon, Apr 14, 2014	41.49	41.49	40.96	41.04
5509	NYSE	KF	Fri, Apr 11, 2014	40.99	41.20	40.91	41.19
5508	NYSE	KF	Thu, Apr 10, 2014	41.41	41.49	41.23	41.34
5507	NYSE	KF	Wed, Apr 9, 2014	41.43	41.57	41.35	41.50
5506	NYSE	KF	Tue, Apr 8, 2014	40.95	41.16	40.95	41.16
5505	NYSE	KF	Mon, Apr 7, 2014	40.61	40.62	40.38	40.52
5504	NYSE	KF	Fri, Apr 4, 2014	40.71	41.05	40.44	40.44
5503	NYSE	KF	Thu, Apr 3, 2014	40.46	40.55	40.40	40.53
5502	NYSE	KF	Wed, Apr 2, 2014	40.55	40.64	40.38	40.43
5501	NYSE	KF	Tue, Apr 1, 2014	40.41	40.57	40.37	40.49
5500	NYSE	KF	Mon, Mar 31, 2014	40.01	40.11	40.01	40.11
5499	NYSE	KF	Fri, Mar 28, 2014	39.72	39.88	39.61	39.72
5498	NYSE	KF	Thu, Mar 27, 2014	39.66	39.67	39.40	39.50
5497	NYSE	KF	Wed, Mar 26, 2014	39.51	39.51	39.09	39.32
5496	NYSE	KF	Tue, Mar 25, 2014	39.30	39.48	39.03	39.11
5495	NYSE	KF	Mon, Mar 24, 2014	39.17	39.17	39.05	39.05
5494	NYSE	KF	Fri, Mar 21, 2014	38.89	39.05	38.89	38.94
5493	NYSE	KF	Thu, Mar 20, 2014	38.79	38.79	38.50	38.55
5492	NYSE	KF	Wed, Mar 19, 2014	39.35	39.47	39.17	39.17
5491	NYSE	KF	Tue, Mar 18, 2014	39.59	39.63	39.56	39.56
5490	NYSE	KF	Mon, Mar 17, 2014	39.46	39.53	39.42	39.42
5489	NYSE	KF	Fri, Mar 14, 2014	39.47	39.60	39.09	39.10
5488	NYSE	KF	Thu, Mar 13, 2014	39.95	39.95	39.32	39.42
5487	NYSE	KF	Wed, Mar 12, 2014	39.91	40.05	39.70	40.05
5486	NYSE	KF	Tue, Mar 11, 2014	40.53	40.76	40.14	40.45
5485	NYSE	KF	Mon, Mar 10, 2014	40.38	40.57	40.34	40.52
5484	NYSE	KF	Fri, Mar 7, 2014	40.88	40.88	40.64	40.80
5483	NYSE	KF	Thu, Mar 6, 2014	40.70	41.00	40.70	40.96
5482	NYSE	KF	Wed, Mar 5, 2014	40.39	40.58	40.30	40.58
5481	NYSE	KF	Tue, Mar 4, 2014	40.31	40.45	40.20	40.45
5480	NYSE	KF	Mon, Mar 3, 2014	40.09	40.09	39.89	40.09
5479	NYSE	KF	Fri, Feb 28, 2014	40.41	40.50	40.28	40.47
5478	NYSE	KF	Thu, Feb 27, 2014	40.23	40.41	40.07	40.41
5477	NYSE	KF	Wed, Feb 26, 2014	39.76	40.35	39.76	39.94
5476	NYSE	KF	Tue, Feb 25, 2014	40.06	40.06	39.37	39.52
5475	NYSE	KF	Mon, Feb 24, 2014	39.81	39.93	39.75	39.86
5474	NYSE	KF	Fri, Feb 21, 2014	40.14	40.14	39.90	39.98
5473	NYSE	KF	Thu, Feb 20, 2014	39.71	40.17	39.67	39.80
5472	NYSE	KF	Wed, Feb 19, 2014	40.01	40.15	39.89	39.97
5471	NYSE	KF	Tue, Feb 18, 2014	40.13	40.30	40.03	40.17
5470	NYSE	KF	Fri, Feb 14, 2014	40.29	40.58	40.29	40.54
5469	NYSE	KF	Thu, Feb 13, 2014	39.93	40.06	39.65	40.06
5468	NYSE	KF	Wed, Feb 12, 2014	40.25	40.40	40.25	40.37
5467	NYSE	KF	Tue, Feb 11, 2014	39.80	40.24	39.80	40.23
5466	NYSE	KF	Mon, Feb 10, 2014	39.63	39.77	39.63	39.74
5465	NYSE	KF	Fri, Feb 7, 2014	39.46	39.89	39.46	39.81
5464	NYSE	KF	Thu, Feb 6, 2014	39.21	39.35	39.14	39.22
5463	NYSE	KF	Wed, Feb 5, 2014	38.93	39.33	38.93	39.11
5462	NYSE	KF	Tue, Feb 4, 2014	38.84	39.00	38.75	38.85
5461	NYSE	KF	Mon, Feb 3, 2014	39.19	39.19	38.73	38.85
5460	NYSE	KF	Fri, Jan 31, 2014	38.85	39.67	38.85	39.66
5459	NYSE	KF	Thu, Jan 30, 2014	39.45	39.45	39.11	39.28
5458	NYSE	KF	Wed, Jan 29, 2014	38.97	39.11	38.93	39.09
5457	NYSE	KF	Tue, Jan 28, 2014	38.98	39.05	38.80	38.94
5456	NYSE	KF	Mon, Jan 27, 2014	39.37	39.37	38.55	38.82
5455	NYSE	KF	Fri, Jan 24, 2014	39.43	39.43	39.01	39.01
5454	NYSE	KF	Thu, Jan 23, 2014	39.56	39.90	39.28	39.68
5453	NYSE	KF	Wed, Jan 22, 2014	39.79	40.19	39.79	40.19
5452	NYSE	KF	Tue, Jan 21, 2014	39.70	39.80	39.66	39.67
5451	NYSE	KF	Fri, Jan 17, 2014	39.60	39.71	39.50	39.61
5450	NYSE	KF	Thu, Jan 16, 2014	39.71	39.71	39.63	39.65
5449	NYSE	KF	Wed, Jan 15, 2014	39.79	39.80	39.65	39.65
5448	NYSE	KF	Tue, Jan 14, 2014	39.83	39.84	39.61	39.70
5447	NYSE	KF	Mon, Jan 13, 2014	40.01	40.09	39.78	39.78
5446	NYSE	KF	Fri, Jan 10, 2014	39.72	40.04	39.72	39.83
5445	NYSE	KF	Thu, Jan 9, 2014	40.01	40.08	39.78	39.80
5444	NYSE	KF	Wed, Jan 8, 2014	40.15	40.22	39.92	40.22
5443	NYSE	KF	Tue, Jan 7, 2014	40.14	40.25	40.11	40.16
5442	NYSE	KF	Mon, Jan 6, 2014	39.94	40.25	39.64	40.25
5441	NYSE	KF	Fri, Jan 3, 2014	39.89	40.38	39.81	40.04
5440	NYSE	KF	Thu, Jan 2, 2014	40.66	40.66	39.95	39.97
5439	NYSE	KF	Tue, Dec 31, 2013	40.89	41.44	40.89	41.26
5438	NYSE	KF	Mon, Dec 30, 2013	40.33	41.07	40.14	40.99
5437	NYSE	KF	Fri, Dec 27, 2013	40.50	40.77	40.17	40.27
5436	NYSE	KF	Thu, Dec 26, 2013	40.28	40.57	40.16	40.21
5435	NYSE	KF	Tue, Dec 24, 2013	40.36	40.53	40.36	40.50
5434	NYSE	KF	Mon, Dec 23, 2013	40.25	40.58	40.09	40.25
5433	NYSE	KF	Fri, Dec 20, 2013	39.77	40.33	39.77	39.97
5432	NYSE	KF	Thu, Dec 19, 2013	39.99	39.99	39.65	39.88
5431	NYSE	KF	Wed, Dec 18, 2013	40.22	40.69	39.96	40.57
5430	NYSE	KF	Tue, Dec 17, 2013	40.25	40.25	39.79	39.86
5429	NYSE	KF	Mon, Dec 16, 2013	40.06	40.21	40.01	40.10
5428	NYSE	KF	Fri, Dec 13, 2013	39.81	40.26	39.81	40.01
5427	NYSE	KF	Thu, Dec 12, 2013	39.81	39.98	39.76	39.98
5426	NYSE	KF	Wed, Dec 11, 2013	40.50	40.98	39.92	39.92
5425	NYSE	KF	Tue, Dec 10, 2013	40.68	40.94	40.66	40.72
5424	NYSE	KF	Mon, Dec 9, 2013	40.85	41.01	40.85	40.95
5423	NYSE	KF	Fri, Dec 6, 2013	40.40	40.84	40.40	40.68
5422	NYSE	KF	Thu, Dec 5, 2013	40.11	40.16	39.91	40.15
5421	NYSE	KF	Wed, Dec 4, 2013	40.33	40.33	40.06	40.06
5420	NYSE	KF	Tue, Dec 3, 2013	40.84	40.89	40.50	40.66
5419	NYSE	KF	Mon, Dec 2, 2013	41.39	41.39	41.05	41.29
5418	NYSE	KF	Fri, Nov 29, 2013	41.12	41.72	41.12	41.69
5417	NYSE	KF	Wed, Nov 27, 2013	41.00	41.22	40.92	41.20
5416	NYSE	KF	Tue, Nov 26, 2013	40.96	40.99	40.75	40.89
5415	NYSE	KF	Mon, Nov 25, 2013	40.61	40.94	40.59	40.88
5414	NYSE	KF	Fri, Nov 22, 2013	40.34	40.57	40.34	40.43
5413	NYSE	KF	Thu, Nov 21, 2013	40.78	40.78	40.41	40.48
5412	NYSE	KF	Wed, Nov 20, 2013	40.95	41.05	40.87	40.87
5411	NYSE	KF	Tue, Nov 19, 2013	41.01	41.09	40.91	41.00
5410	NYSE	KF	Mon, Nov 18, 2013	40.72	41.05	40.72	40.88
5409	NYSE	KF	Fri, Nov 15, 2013	40.15	40.58	40.15	40.57
5408	NYSE	KF	Thu, Nov 14, 2013	39.47	39.58	39.43	39.58
5407	NYSE	KF	Wed, Nov 13, 2013	39.54	39.54	39.21	39.46
5406	NYSE	KF	Tue, Nov 12, 2013	39.91	40.08	39.91	39.92
5405	NYSE	KF	Mon, Nov 11, 2013	39.80	39.97	39.73	39.74
5404	NYSE	KF	Fri, Nov 8, 2013	39.77	40.25	39.77	39.92
5403	NYSE	KF	Thu, Nov 7, 2013	40.40	40.80	39.83	39.83
5402	NYSE	KF	Wed, Nov 6, 2013	40.42	40.72	40.42	40.68
5401	NYSE	KF	Tue, Nov 5, 2013	40.59	40.63	40.23	40.34
5400	NYSE	KF	Mon, Nov 4, 2013	40.71	41.08	40.71	40.81
5399	NYSE	KF	Fri, Nov 1, 2013	41.05	41.05	40.62	40.93
5398	NYSE	KF	Thu, Oct 31, 2013	40.85	41.04	40.50	40.59
5397	NYSE	KF	Wed, Oct 30, 2013	41.21	41.47	41.07	41.14
5396	NYSE	KF	Tue, Oct 29, 2013	41.05	41.35	41.05	41.17
5395	NYSE	KF	Mon, Oct 28, 2013	40.82	41.30	40.82	41.11
5394	NYSE	KF	Fri, Oct 25, 2013	40.69	40.69	40.57	40.68
5393	NYSE	KF	Thu, Oct 24, 2013	40.91	40.96	40.81	40.92
5392	NYSE	KF	Wed, Oct 23, 2013	41.40	41.40	40.85	40.91
5391	NYSE	KF	Tue, Oct 22, 2013	41.57	41.89	41.56	41.65
5390	NYSE	KF	Mon, Oct 21, 2013	41.76	41.76	41.54	41.71
5389	NYSE	KF	Fri, Oct 18, 2013	41.59	41.88	41.50	41.65
5388	NYSE	KF	Thu, Oct 17, 2013	41.30	41.39	40.96	41.39
5387	NYSE	KF	Wed, Oct 16, 2013	41.22	41.48	41.17	41.18
5386	NYSE	KF	Tue, Oct 15, 2013	40.81	41.33	40.81	40.98
5385	NYSE	KF	Mon, Oct 14, 2013	40.23	40.77	40.23	40.70
5384	NYSE	KF	Fri, Oct 11, 2013	40.20	40.64	40.20	40.61
5383	NYSE	KF	Thu, Oct 10, 2013	39.94	40.14	39.94	40.14
5382	NYSE	KF	Wed, Oct 9, 2013	39.59	39.84	39.56	39.59
5381	NYSE	KF	Tue, Oct 8, 2013	39.71	39.88	39.53	39.69
5380	NYSE	KF	Mon, Oct 7, 2013	39.44	39.78	39.43	39.61
5379	NYSE	KF	Fri, Oct 4, 2013	39.60	39.98	39.56	39.56
5378	NYSE	KF	Thu, Oct 3, 2013	39.47	39.91	39.38	39.56
5377	NYSE	KF	Wed, Oct 2, 2013	39.27	39.72	39.01	39.43
5376	NYSE	KF	Tue, Oct 1, 2013	38.96	39.56	38.87	39.35
5375	NYSE	KF	Mon, Sep 30, 2013	38.70	38.93	38.69	38.86
5374	NYSE	KF	Fri, Sep 27, 2013	39.07	39.09	38.78	38.89
5373	NYSE	KF	Thu, Sep 26, 2013	39.14	39.16	39.01	39.11
5372	NYSE	KF	Wed, Sep 25, 2013	39.24	39.24	38.79	38.81
5371	NYSE	KF	Tue, Sep 24, 2013	39.29	39.41	39.18	39.24
5370	NYSE	KF	Mon, Sep 23, 2013	39.66	39.73	39.21	39.34
5369	NYSE	KF	Fri, Sep 20, 2013	40.25	40.25	39.40	39.44
5368	NYSE	KF	Thu, Sep 19, 2013	40.69	40.69	40.12	40.50
5367	NYSE	KF	Wed, Sep 18, 2013	39.66	40.67	39.66	40.45
5366	NYSE	KF	Tue, Sep 17, 2013	39.72	39.95	39.60	39.66
5365	NYSE	KF	Mon, Sep 16, 2013	39.97	40.23	39.76	39.76
5364	NYSE	KF	Fri, Sep 13, 2013	39.60	39.76	39.50	39.62
5363	NYSE	KF	Thu, Sep 12, 2013	39.44	39.99	39.24	39.92
5362	NYSE	KF	Wed, Sep 11, 2013	39.35	39.72	39.17	39.61
5361	NYSE	KF	Tue, Sep 10, 2013	39.41	39.50	39.12	39.34
5360	NYSE	KF	Mon, Sep 9, 2013	38.77	39.19	38.77	39.15
5359	NYSE	KF	Fri, Sep 6, 2013	38.42	38.51	38.30	38.31
5358	NYSE	KF	Thu, Sep 5, 2013	38.01	38.30	37.91	38.15
5357	NYSE	KF	Wed, Sep 4, 2013	37.81	37.98	37.64	37.90
5356	NYSE	KF	Tue, Sep 3, 2013	37.56	37.68	37.50	37.54
5355	NYSE	KF	Fri, Aug 30, 2013	37.32	37.32	36.89	37.24
5354	NYSE	KF	Thu, Aug 29, 2013	36.45	36.75	36.41	36.62
5353	NYSE	KF	Wed, Aug 28, 2013	36.24	36.25	36.06	36.11
5352	NYSE	KF	Tue, Aug 27, 2013	35.99	36.44	35.35	35.95
5351	NYSE	KF	Mon, Aug 26, 2013	36.46	36.55	35.86	36.23
5350	NYSE	KF	Fri, Aug 23, 2013	36.36	36.53	36.02	36.29
5349	NYSE	KF	Thu, Aug 22, 2013	36.02	36.02	35.83	35.92
5348	NYSE	KF	Wed, Aug 21, 2013	36.00	36.08	35.71	35.76
5347	NYSE	KF	Tue, Aug 20, 2013	36.41	36.65	36.34	36.39
5346	NYSE	KF	Mon, Aug 19, 2013	36.80	36.94	36.70	36.80
5345	NYSE	KF	Fri, Aug 16, 2013	36.81	37.04	36.74	36.78
5344	NYSE	KF	Thu, Aug 15, 2013	36.35	36.77	36.35	36.69
5343	NYSE	KF	Wed, Aug 14, 2013	36.61	37.01	36.59	36.83
5342	NYSE	KF	Tue, Aug 13, 2013	36.61	37.08	36.24	36.49
5341	NYSE	KF	Mon, Aug 12, 2013	36.79	36.79	36.11	36.24
5340	NYSE	KF	Fri, Aug 9, 2013	36.41	36.88	36.41	36.60
5339	NYSE	KF	Thu, Aug 8, 2013	36.94	36.94	36.29	36.70
5338	NYSE	KF	Wed, Aug 7, 2013	36.29	36.59	35.75	36.54
5337	NYSE	KF	Tue, Aug 6, 2013	36.54	36.87	36.01	36.83
5336	NYSE	KF	Mon, Aug 5, 2013	37.12	37.40	36.85	37.00
5335	NYSE	KF	Fri, Aug 2, 2013	36.55	37.09	36.55	37.09
5334	NYSE	KF	Thu, Aug 1, 2013	36.64	36.90	36.46	36.85
5333	NYSE	KF	Wed, Jul 31, 2013	36.49	36.64	36.13	36.25
5332	NYSE	KF	Tue, Jul 30, 2013	36.83	37.07	36.76	37.05
5331	NYSE	KF	Mon, Jul 29, 2013	36.64	36.82	36.52	36.62
5330	NYSE	KF	Fri, Jul 26, 2013	36.53	36.83	36.11	36.68
5329	NYSE	KF	Thu, Jul 25, 2013	36.93	36.93	36.51	36.52
5328	NYSE	KF	Wed, Jul 24, 2013	37.01	37.13	36.70	36.93
5327	NYSE	KF	Tue, Jul 23, 2013	36.71	36.90	36.71	36.78
5326	NYSE	KF	Mon, Jul 22, 2013	36.25	36.50	36.25	36.40
5325	NYSE	KF	Fri, Jul 19, 2013	36.29	36.50	36.26	36.26
5324	NYSE	KF	Thu, Jul 18, 2013	36.14	36.48	36.14	36.40
5323	NYSE	KF	Wed, Jul 17, 2013	36.51	36.73	36.36	36.36
5322	NYSE	KF	Tue, Jul 16, 2013	36.14	36.31	36.09	36.28
5321	NYSE	KF	Mon, Jul 15, 2013	36.10	36.40	35.67	36.37
5320	NYSE	KF	Fri, Jul 12, 2013	35.83	36.40	35.62	36.36
5319	NYSE	KF	Thu, Jul 11, 2013	35.45	36.18	35.37	36.09
5318	NYSE	KF	Wed, Jul 10, 2013	35.02	35.02	34.62	34.88
5317	NYSE	KF	Tue, Jul 9, 2013	34.76	34.94	34.46	34.91
5316	NYSE	KF	Mon, Jul 8, 2013	34.39	34.71	34.39	34.65
5315	NYSE	KF	Fri, Jul 5, 2013	34.50	34.72	34.08	34.40
5314	NYSE	KF	Wed, Jul 3, 2013	34.49	34.68	34.30	34.59
5313	NYSE	KF	Tue, Jul 2, 2013	34.96	35.28	34.54	34.95
5312	NYSE	KF	Mon, Jul 1, 2013	34.71	35.20	34.71	34.98
5311	NYSE	KF	Fri, Jun 28, 2013	34.06	34.47	33.74	34.47
5310	NYSE	KF	Thu, Jun 27, 2013	33.59	33.98	33.59	33.84
5309	NYSE	KF	Wed, Jun 26, 2013	32.98	32.98	32.55	32.74
5308	NYSE	KF	Tue, Jun 25, 2013	32.71	32.75	32.41	32.63
5307	NYSE	KF	Mon, Jun 24, 2013	32.59	32.71	31.80	32.37
5306	NYSE	KF	Fri, Jun 21, 2013	33.50	33.50	33.28	33.28
5305	NYSE	KF	Thu, Jun 20, 2013	34.17	34.44	33.28	33.48
5304	NYSE	KF	Wed, Jun 19, 2013	35.37	35.46	34.76	34.81
5303	NYSE	KF	Tue, Jun 18, 2013	35.58	35.64	35.14	35.55
5302	NYSE	KF	Mon, Jun 17, 2013	35.57	35.58	35.18	35.36
5301	NYSE	KF	Fri, Jun 14, 2013	35.50	35.50	35.23	35.23
5300	NYSE	KF	Thu, Jun 13, 2013	35.23	35.52	35.13	35.44
5299	NYSE	KF	Wed, Jun 12, 2013	36.36	36.36	35.44	35.53
5298	NYSE	KF	Tue, Jun 11, 2013	36.24	36.58	36.10	36.27
5297	NYSE	KF	Mon, Jun 10, 2013	36.91	36.91	36.63	36.63
5296	NYSE	KF	Fri, Jun 7, 2013	37.03	37.14	36.83	37.06
5295	NYSE	KF	Thu, Jun 6, 2013	37.42	37.44	37.22	37.40
5294	NYSE	KF	Wed, Jun 5, 2013	37.94	37.94	37.32	37.38
5293	NYSE	KF	Tue, Jun 4, 2013	38.05	38.23	38.05	38.08
5292	NYSE	KF	Mon, Jun 3, 2013	38.01	38.25	37.83	38.25
5291	NYSE	KF	Fri, May 31, 2013	38.25	38.39	37.77	37.94
5290	NYSE	KF	Thu, May 30, 2013	38.15	38.48	38.15	38.35
5289	NYSE	KF	Wed, May 29, 2013	38.11	38.30	37.96	38.07
5288	NYSE	KF	Tue, May 28, 2013	38.11	38.48	38.11	38.13
5287	NYSE	KF	Fri, May 24, 2013	37.80	37.98	37.80	37.86
5286	NYSE	KF	Thu, May 23, 2013	38.34	38.34	37.83	38.25
5285	NYSE	KF	Wed, May 22, 2013	38.74	39.45	38.50	38.99
5284	NYSE	KF	Tue, May 21, 2013	38.43	38.93	38.43	38.68
5283	NYSE	KF	Mon, May 20, 2013	38.74	38.84	38.65	38.68
5282	NYSE	KF	Fri, May 17, 2013	38.33	38.76	38.33	38.55
5281	NYSE	KF	Thu, May 16, 2013	38.49	38.49	38.31	38.31
5280	NYSE	KF	Wed, May 15, 2013	38.16	38.51	38.16	38.29
5279	NYSE	KF	Tue, May 14, 2013	38.08	38.76	38.08	38.12
5278	NYSE	KF	Mon, May 13, 2013	38.27	38.27	37.84	37.87
5277	NYSE	KF	Fri, May 10, 2013	38.50	38.75	38.28	38.43
5276	NYSE	KF	Thu, May 9, 2013	38.86	39.32	38.86	39.10
5275	NYSE	KF	Wed, May 8, 2013	38.61	38.89	38.61	38.76
5274	NYSE	KF	Tue, May 7, 2013	38.59	38.66	38.50	38.66
5273	NYSE	KF	Mon, May 6, 2013	38.66	38.68	38.62	38.63
5272	NYSE	KF	Fri, May 3, 2013	38.45	38.87	38.45	38.83
5271	NYSE	KF	Thu, May 2, 2013	38.29	38.47	38.29	38.44
5270	NYSE	KF	Wed, May 1, 2013	38.33	38.37	38.16	38.23
5269	NYSE	KF	Tue, Apr 30, 2013	38.31	38.47	38.11	38.46
5268	NYSE	KF	Mon, Apr 29, 2013	37.98	37.98	37.85	37.91
5267	NYSE	KF	Fri, Apr 26, 2013	37.92	37.92	37.57	37.79
5266	NYSE	KF	Thu, Apr 25, 2013	38.13	38.50	38.12	38.12
5265	NYSE	KF	Wed, Apr 24, 2013	37.49	37.78	37.49	37.78
5264	NYSE	KF	Tue, Apr 23, 2013	37.14	37.73	37.14	37.48
5263	NYSE	KF	Mon, Apr 22, 2013	37.37	37.60	37.21	37.37
5262	NYSE	KF	Fri, Apr 19, 2013	36.99	37.08	36.83	37.03
5261	NYSE	KF	Thu, Apr 18, 2013	36.75	36.75	36.56	36.75
5260	NYSE	KF	Wed, Apr 17, 2013	37.01	37.41	36.78	36.93
5259	NYSE	KF	Tue, Apr 16, 2013	37.23	37.39	37.09	37.39
5258	NYSE	KF	Mon, Apr 15, 2013	37.21	37.40	36.92	36.96
5257	NYSE	KF	Fri, Apr 12, 2013	36.88	37.19	36.65	37.02
5256	NYSE	KF	Thu, Apr 11, 2013	37.76	37.79	37.26	37.56
5255	NYSE	KF	Wed, Apr 10, 2013	37.44	37.44	37.30	37.37
5254	NYSE	KF	Tue, Apr 9, 2013	37.54	37.55	36.80	36.93
5253	NYSE	KF	Mon, Apr 8, 2013	37.10	37.32	37.05	37.05
5252	NYSE	KF	Fri, Apr 5, 2013	37.24	37.61	37.11	37.27
5251	NYSE	KF	Thu, Apr 4, 2013	37.84	37.85	37.22	37.73
5250	NYSE	KF	Wed, Apr 3, 2013	38.66	38.67	38.21	38.21
5249	NYSE	KF	Tue, Apr 2, 2013	38.93	38.96	38.65	38.65
5248	NYSE	KF	Mon, Apr 1, 2013	38.91	39.12	38.91	39.04
5247	NYSE	KF	Thu, Mar 28, 2013	39.05	39.19	38.97	39.13
5246	NYSE	KF	Wed, Mar 27, 2013	38.97	39.09	38.97	39.09
5245	NYSE	KF	Tue, Mar 26, 2013	39.11	39.30	39.11	39.25
5244	NYSE	KF	Mon, Mar 25, 2013	38.86	38.95	38.59	38.62
5243	NYSE	KF	Fri, Mar 22, 2013	38.21	38.22	38.09	38.20
5242	NYSE	KF	Thu, Mar 21, 2013	38.70	38.70	38.11	38.21
5241	NYSE	KF	Wed, Mar 20, 2013	39.13	39.16	38.84	39.00
5240	NYSE	KF	Tue, Mar 19, 2013	39.24	39.44	39.11	39.21
5239	NYSE	KF	Mon, Mar 18, 2013	38.90	39.25	38.88	39.16
5238	NYSE	KF	Fri, Mar 15, 2013	39.41	39.41	39.00	39.11
5237	NYSE	KF	Thu, Mar 14, 2013	39.86	40.50	39.80	39.85
5236	NYSE	KF	Wed, Mar 13, 2013	40.05	40.05	39.76	39.91
5235	NYSE	KF	Tue, Mar 12, 2013	40.16	40.29	40.00	40.28
5234	NYSE	KF	Mon, Mar 11, 2013	40.49	40.58	40.37	40.45
5233	NYSE	KF	Fri, Mar 8, 2013	40.87	40.90	40.51	40.81
5232	NYSE	KF	Thu, Mar 7, 2013	40.75	41.00	40.57	40.99
5231	NYSE	KF	Wed, Mar 6, 2013	41.29	41.29	40.99	41.04
5230	NYSE	KF	Tue, Mar 5, 2013	40.89	41.28	40.75	41.23
5229	NYSE	KF	Mon, Mar 4, 2013	40.44	40.72	40.44	40.72
5228	NYSE	KF	Fri, Mar 1, 2013	40.59	40.90	40.59	40.66
5227	NYSE	KF	Thu, Feb 28, 2013	41.19	41.22	40.80	40.86
5226	NYSE	KF	Wed, Feb 27, 2013	39.96	40.89	39.96	40.84
5225	NYSE	KF	Tue, Feb 26, 2013	39.98	40.02	39.81	39.85
5224	NYSE	KF	Mon, Feb 25, 2013	40.09	40.25	39.72	39.72
5223	NYSE	KF	Fri, Feb 22, 2013	40.18	40.83	39.92	40.10
5222	NYSE	KF	Thu, Feb 21, 2013	40.39	40.39	39.81	40.02
5221	NYSE	KF	Wed, Feb 20, 2013	40.61	40.84	40.34	40.34
5220	NYSE	KF	Tue, Feb 19, 2013	40.12	40.43	40.12	40.35
5219	NYSE	KF	Fri, Feb 15, 2013	40.27	40.27	39.91	40.05
5218	NYSE	KF	Thu, Feb 14, 2013	40.43	40.44	39.93	40.02
5217	NYSE	KF	Wed, Feb 13, 2013	40.11	40.38	40.03	40.25
5216	NYSE	KF	Tue, Feb 12, 2013	39.62	39.74	39.62	39.72
5215	NYSE	KF	Mon, Feb 11, 2013	39.67	39.83	39.53	39.71
5214	NYSE	KF	Fri, Feb 8, 2013	39.53	39.95	39.53	39.75
5213	NYSE	KF	Thu, Feb 7, 2013	39.46	39.55	39.38	39.50
5212	NYSE	KF	Wed, Feb 6, 2013	39.33	39.60	39.19	39.60
5211	NYSE	KF	Tue, Feb 5, 2013	40.02	40.02	39.50	39.56
5210	NYSE	KF	Mon, Feb 4, 2013	39.52	39.83	39.52	39.73
5209	NYSE	KF	Fri, Feb 1, 2013	39.78	39.96	39.71	39.88
5208	NYSE	KF	Thu, Jan 31, 2013	40.01	40.01	39.36	39.73
5207	NYSE	KF	Wed, Jan 30, 2013	40.16	40.42	40.01	40.01
5206	NYSE	KF	Tue, Jan 29, 2013	40.11	40.54	39.98	39.99
5205	NYSE	KF	Mon, Jan 28, 2013	39.92	39.98	39.65	39.74
5204	NYSE	KF	Fri, Jan 25, 2013	40.82	40.82	40.31	40.32
5203	NYSE	KF	Thu, Jan 24, 2013	41.54	41.64	41.34	41.39
5202	NYSE	KF	Wed, Jan 23, 2013	41.54	41.61	41.42	41.56
5201	NYSE	KF	Tue, Jan 22, 2013	41.75	41.85	41.63	41.84
5200	NYSE	KF	Fri, Jan 18, 2013	41.63	41.90	41.47	41.90
5199	NYSE	KF	Thu, Jan 17, 2013	41.41	41.78	41.41	41.62
5198	NYSE	KF	Wed, Jan 16, 2013	41.44	41.48	41.12	41.32
5197	NYSE	KF	Tue, Jan 15, 2013	40.92	41.62	40.92	41.55
5196	NYSE	KF	Mon, Jan 14, 2013	41.78	41.78	41.52	41.57
5195	NYSE	KF	Fri, Jan 11, 2013	41.54	41.96	41.54	41.81
5194	NYSE	KF	Thu, Jan 10, 2013	41.63	41.80	41.59	41.77
5193	NYSE	KF	Wed, Jan 9, 2013	41.40	41.61	41.11	41.24
5192	NYSE	KF	Tue, Jan 8, 2013	41.53	41.53	41.29	41.53
5191	NYSE	KF	Mon, Jan 7, 2013	41.64	41.64	41.51	41.61
5190	NYSE	KF	Fri, Jan 4, 2013	41.69	41.98	41.48	41.86
5189	NYSE	KF	Thu, Jan 3, 2013	41.80	42.11	41.73	42.01
5188	NYSE	KF	Wed, Jan 2, 2013	42.00	42.30	41.98	42.30
5187	NYSE	KF	Mon, Dec 31, 2012	40.46	41.26	40.46	41.26
5186	NYSE	KF	Fri, Dec 28, 2012	40.36	40.96	40.36	40.66
5185	NYSE	KF	Thu, Dec 27, 2012	39.94	40.10	39.78	40.05
5184	NYSE	KF	Wed, Dec 26, 2012	40.09	40.15	39.85	39.96
5183	NYSE	KF	Mon, Dec 24, 2012	39.72	40.04	39.72	40.04
5182	NYSE	KF	Fri, Dec 21, 2012	39.79	39.98	39.51	39.98
5181	NYSE	KF	Thu, Dec 20, 2012	40.42	40.43	40.08	40.38
5180	NYSE	KF	Wed, Dec 19, 2012	40.93	40.93	40.44	40.56
5179	NYSE	KF	Tue, Dec 18, 2012	40.49	40.56	40.14	40.56
5178	NYSE	KF	Mon, Dec 17, 2012	40.21	40.39	40.03	40.39
5177	NYSE	KF	Fri, Dec 14, 2012	40.23	40.56	40.21	40.34
5176	NYSE	KF	Thu, Dec 13, 2012	40.40	40.88	40.25	40.38
5175	NYSE	KF	Wed, Dec 12, 2012	40.06	40.38	40.06	40.24
5174	NYSE	KF	Tue, Dec 11, 2012	39.96	40.11	39.95	40.03
5173	NYSE	KF	Mon, Dec 10, 2012	39.77	39.99	39.77	39.91
5172	NYSE	KF	Fri, Dec 7, 2012	39.69	39.97	39.67	39.88
5171	NYSE	KF	Thu, Dec 6, 2012	39.15	39.53	39.15	39.52
5170	NYSE	KF	Wed, Dec 5, 2012	39.31	39.46	39.26	39.30
5169	NYSE	KF	Tue, Dec 4, 2012	38.98	39.19	38.95	39.14
5168	NYSE	KF	Mon, Dec 3, 2012	38.96	39.26	38.96	39.08
5167	NYSE	KF	Fri, Nov 30, 2012	38.88	39.17	38.88	39.03
5166	NYSE	KF	Thu, Nov 29, 2012	38.71	38.99	38.71	38.88
5165	NYSE	KF	Wed, Nov 28, 2012	38.24	38.65	38.16	38.65
5164	NYSE	KF	Tue, Nov 27, 2012	38.51	38.64	38.48	38.48
5163	NYSE	KF	Mon, Nov 26, 2012	38.24	38.51	38.21	38.47
5162	NYSE	KF	Fri, Nov 23, 2012	38.11	38.43	38.11	38.43
5161	NYSE	KF	Wed, Nov 21, 2012	37.94	37.99	37.76	37.86
5160	NYSE	KF	Tue, Nov 20, 2012	37.91	38.14	37.84	38.11
5159	NYSE	KF	Mon, Nov 19, 2012	37.38	37.95	37.38	37.88
5158	NYSE	KF	Fri, Nov 16, 2012	36.68	36.86	36.60	36.81
5157	NYSE	KF	Thu, Nov 15, 2012	36.82	36.82	36.47	36.69
5156	NYSE	KF	Wed, Nov 14, 2012	37.91	38.00	36.97	37.00
5155	NYSE	KF	Tue, Nov 13, 2012	37.77	37.82	37.62	37.63
5154	NYSE	KF	Mon, Nov 12, 2012	38.32	38.32	37.94	38.22
5153	NYSE	KF	Fri, Nov 9, 2012	37.81	38.23	37.81	38.03
5152	NYSE	KF	Thu, Nov 8, 2012	38.34	38.42	37.90	37.90
5151	NYSE	KF	Wed, Nov 7, 2012	38.82	38.82	38.24	38.48
5150	NYSE	KF	Tue, Nov 6, 2012	38.68	38.91	38.51	38.90
5149	NYSE	KF	Mon, Nov 5, 2012	38.20	38.45	38.12	38.44
5148	NYSE	KF	Fri, Nov 2, 2012	38.56	38.61	38.23	38.34
5147	NYSE	KF	Thu, Nov 1, 2012	38.25	38.44	38.21	38.40
5146	NYSE	KF	Wed, Oct 31, 2012	38.35	38.41	38.13	38.25
5145	NYSE	KF	Fri, Oct 26, 2012	38.14	38.23	38.07	38.07
5144	NYSE	KF	Thu, Oct 25, 2012	38.91	38.91	38.42	38.51
5143	NYSE	KF	Wed, Oct 24, 2012	38.31	38.31	38.05	38.11
5142	NYSE	KF	Tue, Oct 23, 2012	37.70	38.14	37.70	38.14
5141	NYSE	KF	Mon, Oct 22, 2012	38.81	38.84	38.54	38.69
5140	NYSE	KF	Fri, Oct 19, 2012	38.87	38.87	38.51	38.57
5139	NYSE	KF	Thu, Oct 18, 2012	39.14	39.40	39.14	39.31
5138	NYSE	KF	Wed, Oct 17, 2012	39.29	39.29	39.25	39.29
5137	NYSE	KF	Tue, Oct 16, 2012	36.57	38.99	36.57	38.93
5136	NYSE	KF	Mon, Oct 15, 2012	38.22	38.44	38.22	38.36
5135	NYSE	KF	Fri, Oct 12, 2012	38.16	38.33	38.16	38.32
5134	NYSE	KF	Thu, Oct 11, 2012	38.68	38.70	38.37	38.42
5133	NYSE	KF	Wed, Oct 10, 2012	38.54	38.73	38.40	38.40
5132	NYSE	KF	Tue, Oct 9, 2012	39.21	39.39	38.96	38.96
5131	NYSE	KF	Mon, Oct 8, 2012	39.25	39.46	39.22	39.46
5130	NYSE	KF	Fri, Oct 5, 2012	39.95	40.00	39.63	39.63
5129	NYSE	KF	Thu, Oct 4, 2012	39.86	39.93	39.85	39.92
5128	NYSE	KF	Wed, Oct 3, 2012	39.57	39.80	39.57	39.77
5127	NYSE	KF	Tue, Oct 2, 2012	40.05	40.10	39.53	39.57
5126	NYSE	KF	Mon, Oct 1, 2012	39.63	40.15	39.51	39.79
5125	NYSE	KF	Fri, Sep 28, 2012	39.24	39.56	39.24	39.56
5124	NYSE	KF	Thu, Sep 27, 2012	39.06	39.40	39.03	39.40
5123	NYSE	KF	Wed, Sep 26, 2012	38.99	38.99	38.39	38.65
5122	NYSE	KF	Tue, Sep 25, 2012	39.19	39.51	38.98	38.99
5121	NYSE	KF	Mon, Sep 24, 2012	39.04	39.33	39.04	39.23
5120	NYSE	KF	Fri, Sep 21, 2012	39.57	39.58	39.28	39.34
5119	NYSE	KF	Thu, Sep 20, 2012	39.13	39.24	38.84	39.24
5118	NYSE	KF	Wed, Sep 19, 2012	39.42	39.71	39.42	39.71
5117	NYSE	KF	Tue, Sep 18, 2012	39.41	39.60	39.35	39.60
5116	NYSE	KF	Mon, Sep 17, 2012	39.59	39.64	39.37	39.56
5115	NYSE	KF	Fri, Sep 14, 2012	39.63	40.18	39.45	39.79
5114	NYSE	KF	Thu, Sep 13, 2012	38.00	39.23	37.86	39.19
5113	NYSE	KF	Wed, Sep 12, 2012	38.30	38.37	38.26	38.30
5112	NYSE	KF	Tue, Sep 11, 2012	37.91	38.15	37.91	37.92
5111	NYSE	KF	Mon, Sep 10, 2012	37.63	38.27	37.63	37.90
5110	NYSE	KF	Fri, Sep 7, 2012	37.41	37.83	37.41	37.83
5109	NYSE	KF	Thu, Sep 6, 2012	36.52	36.91	36.52	36.90
5108	NYSE	KF	Wed, Sep 5, 2012	36.37	36.48	36.30	36.34
5107	NYSE	KF	Tue, Sep 4, 2012	37.16	37.16	36.64	36.95
5106	NYSE	KF	Fri, Aug 31, 2012	36.91	37.08	36.56	37.02
5105	NYSE	KF	Thu, Aug 30, 2012	37.05	37.05	36.71	36.76
5104	NYSE	KF	Wed, Aug 29, 2012	37.43	37.57	37.17	37.25
5103	NYSE	KF	Tue, Aug 28, 2012	37.10	37.24	37.05	37.24
5102	NYSE	KF	Mon, Aug 27, 2012	37.48	37.78	37.20	37.21
5101	NYSE	KF	Fri, Aug 24, 2012	37.24	37.52	37.15	37.50
5100	NYSE	KF	Thu, Aug 23, 2012	37.76	37.80	37.56	37.56
5099	NYSE	KF	Wed, Aug 22, 2012	37.55	37.77	37.47	37.76
5098	NYSE	KF	Tue, Aug 21, 2012	37.99	38.13	37.71	37.84
5097	NYSE	KF	Mon, Aug 20, 2012	37.85	38.11	37.79	38.11
5096	NYSE	KF	Fri, Aug 17, 2012	38.00	38.11	38.00	38.01
5095	NYSE	KF	Thu, Aug 16, 2012	37.95	38.43	37.95	38.29
5094	NYSE	KF	Wed, Aug 15, 2012	37.87	38.00	37.87	38.00
5093	NYSE	KF	Tue, Aug 14, 2012	38.07	38.19	37.91	37.94
5092	NYSE	KF	Mon, Aug 13, 2012	37.66	37.80	37.57	37.77
5091	NYSE	KF	Fri, Aug 10, 2012	37.82	37.94	37.54	37.93
5090	NYSE	KF	Thu, Aug 9, 2012	37.47	37.80	37.47	37.59
5089	NYSE	KF	Wed, Aug 8, 2012	37.05	37.23	37.05	37.10
5088	NYSE	KF	Tue, Aug 7, 2012	37.00	37.08	36.90	37.00
5087	NYSE	KF	Mon, Aug 6, 2012	36.76	37.19	36.72	36.80
5086	NYSE	KF	Fri, Aug 3, 2012	36.51	36.56	36.32	36.48
5085	NYSE	KF	Thu, Aug 2, 2012	36.28	36.31	36.00	36.22
5084	NYSE	KF	Wed, Aug 1, 2012	37.18	37.18	36.81	36.81
5083	NYSE	KF	Tue, Jul 31, 2012	37.11	37.12	36.97	36.97
5082	NYSE	KF	Mon, Jul 30, 2012	36.23	36.30	36.03	36.26
5081	NYSE	KF	Fri, Jul 27, 2012	35.44	36.35	35.44	36.18
5080	NYSE	KF	Thu, Jul 26, 2012	34.86	35.11	34.86	35.05
5079	NYSE	KF	Wed, Jul 25, 2012	34.70	34.80	34.70	34.71
5078	NYSE	KF	Tue, Jul 24, 2012	34.73	35.00	34.73	34.73
5077	NYSE	KF	Mon, Jul 23, 2012	34.93	34.94	34.58	34.94
5076	NYSE	KF	Fri, Jul 20, 2012	35.74	35.74	35.33	35.61
5075	NYSE	KF	Thu, Jul 19, 2012	35.81	35.94	35.81	35.94
5074	NYSE	KF	Wed, Jul 18, 2012	35.29	35.59	35.29	35.43
5073	NYSE	KF	Tue, Jul 17, 2012	35.63	35.65	35.11	35.50
5072	NYSE	KF	Mon, Jul 16, 2012	35.56	35.62	35.35	35.35
5071	NYSE	KF	Fri, Jul 13, 2012	35.51	35.54	35.34	35.50
5070	NYSE	KF	Thu, Jul 12, 2012	35.58	35.58	35.05	35.29
5069	NYSE	KF	Wed, Jul 11, 2012	36.32	36.99	36.02	36.05
5068	NYSE	KF	Tue, Jul 10, 2012	36.19	36.45	36.18	36.39
5067	NYSE	KF	Mon, Jul 9, 2012	36.14	36.30	36.03	36.30
5066	NYSE	KF	Fri, Jul 6, 2012	36.48	36.72	36.34	36.67
5065	NYSE	KF	Thu, Jul 5, 2012	37.01	37.24	37.01	37.24
5064	NYSE	KF	Tue, Jul 3, 2012	37.15	37.17	36.80	37.15
5063	NYSE	KF	Mon, Jul 2, 2012	36.60	37.19	36.60	37.00
5062	NYSE	KF	Fri, Jun 29, 2012	35.50	36.60	35.50	36.56
5061	NYSE	KF	Thu, Jun 28, 2012	35.25	35.25	35.25	35.25
5060	NYSE	KF	Wed, Jun 27, 2012	35.48	35.76	35.45	35.45
5059	NYSE	KF	Tue, Jun 26, 2012	35.25	35.94	35.22	35.50
5058	NYSE	KF	Mon, Jun 25, 2012	35.51	35.51	35.00	35.02
5057	NYSE	KF	Fri, Jun 22, 2012	35.48	35.90	35.48	35.90
5056	NYSE	KF	Thu, Jun 21, 2012	37.08	37.10	36.33	36.33
5055	NYSE	KF	Wed, Jun 20, 2012	37.46	37.46	36.63	37.20
5054	NYSE	KF	Tue, Jun 19, 2012	36.86	37.48	36.86	37.18
5053	NYSE	KF	Mon, Jun 18, 2012	36.60	36.80	36.50	36.79
5052	NYSE	KF	Fri, Jun 15, 2012	36.49	36.50	36.32	36.50
5051	NYSE	KF	Thu, Jun 14, 2012	36.33	36.52	36.19	36.28
5050	NYSE	KF	Wed, Jun 13, 2012	36.31	36.75	36.31	36.31
5049	NYSE	KF	Tue, Jun 12, 2012	36.29	36.50	36.25	36.39
5048	NYSE	KF	Mon, Jun 11, 2012	36.51	36.51	36.00	36.01
5047	NYSE	KF	Fri, Jun 8, 2012	35.40	36.00	35.33	35.97
5046	NYSE	KF	Thu, Jun 7, 2012	36.10	36.50	35.86	36.19
5045	NYSE	KF	Wed, Jun 6, 2012	35.30	35.60	35.21	35.52
5044	NYSE	KF	Tue, Jun 5, 2012	35.21	35.26	35.01	35.02
5043	NYSE	KF	Mon, Jun 4, 2012	35.44	35.68	35.02	35.08
5042	NYSE	KF	Fri, Jun 1, 2012	36.18	36.18	35.51	35.56
5041	NYSE	KF	Thu, May 31, 2012	36.25	36.61	35.96	36.61
5040	NYSE	KF	Wed, May 30, 2012	36.64	36.64	36.00	36.40
5039	NYSE	KF	Tue, May 29, 2012	36.39	36.90	36.39	36.61
5038	NYSE	KF	Fri, May 25, 2012	36.00	36.10	35.68	35.68
5037	NYSE	KF	Thu, May 24, 2012	35.63	35.84	35.63	35.78
5036	NYSE	KF	Wed, May 23, 2012	35.74	36.10	35.74	35.99
5035	NYSE	KF	Tue, May 22, 2012	35.88	36.26	35.88	36.25
5034	NYSE	KF	Mon, May 21, 2012	35.70	35.97	35.51	35.71
5033	NYSE	KF	Fri, May 18, 2012	35.37	35.72	35.01	35.38
5032	NYSE	KF	Thu, May 17, 2012	36.12	36.26	36.10	36.22
5031	NYSE	KF	Wed, May 16, 2012	37.01	37.02	36.42	36.90
5030	NYSE	KF	Tue, May 15, 2012	37.71	37.71	37.42	37.50
5029	NYSE	KF	Mon, May 14, 2012	38.28	38.43	37.58	37.76
5028	NYSE	KF	Fri, May 11, 2012	38.78	38.86	38.53	38.57
5027	NYSE	KF	Thu, May 10, 2012	38.93	39.00	38.85	38.85
5026	NYSE	KF	Wed, May 9, 2012	38.57	38.85	38.57	38.85
5025	NYSE	KF	Tue, May 8, 2012	39.24	39.24	38.81	39.15
5024	NYSE	KF	Mon, May 7, 2012	39.75	39.75	39.30	39.30
5023	NYSE	KF	Fri, May 4, 2012	40.25	40.29	39.82	39.99
5022	NYSE	KF	Thu, May 3, 2012	40.61	40.66	40.50	40.63
5021	NYSE	KF	Wed, May 2, 2012	40.29	40.54	40.27	40.54
5020	NYSE	KF	Tue, May 1, 2012	39.91	40.45	39.87	40.16
5019	NYSE	KF	Mon, Apr 30, 2012	39.94	40.11	39.78	40.04
5018	NYSE	KF	Fri, Apr 27, 2012	39.77	39.94	39.74	39.80
5017	NYSE	KF	Thu, Apr 26, 2012	39.38	39.79	39.30	39.63
5016	NYSE	KF	Wed, Apr 25, 2012	39.25	39.42	39.11	39.42
5015	NYSE	KF	Tue, Apr 24, 2012	38.69	39.09	38.69	39.01
5014	NYSE	KF	Mon, Apr 23, 2012	38.57	38.76	38.50	38.69
5013	NYSE	KF	Fri, Apr 20, 2012	40.07	40.07	39.55	39.55
5012	NYSE	KF	Thu, Apr 19, 2012	40.30	40.40	40.08	40.15
5011	NYSE	KF	Wed, Apr 18, 2012	39.96	40.30	39.95	40.22
5010	NYSE	KF	Tue, Apr 17, 2012	39.85	40.18	39.85	40.02
5009	NYSE	KF	Mon, Apr 16, 2012	39.99	40.11	39.85	39.85
5008	NYSE	KF	Fri, Apr 13, 2012	40.31	40.32	39.94	39.94
5007	NYSE	KF	Thu, Apr 12, 2012	39.63	40.22	39.63	40.07
5006	NYSE	KF	Wed, Apr 11, 2012	39.53	39.74	39.53	39.54
5005	NYSE	KF	Tue, Apr 10, 2012	39.95	40.04	39.20	39.25
5004	NYSE	KF	Mon, Apr 9, 2012	40.04	40.11	40.00	40.05
5003	NYSE	KF	Thu, Apr 5, 2012	40.61	40.93	40.61	40.84
5002	NYSE	KF	Wed, Apr 4, 2012	40.58	40.61	40.33	40.55
5001	NYSE	KF	Tue, Apr 3, 2012	41.48	41.59	41.05	41.05
5000	NYSE	KF	Mon, Apr 2, 2012	40.81	41.02	40.81	41.02
4999	NYSE	KF	Fri, Mar 30, 2012	40.41	40.57	40.18	40.55
4998	NYSE	KF	Thu, Mar 29, 2012	40.45	40.47	40.01	40.30
4997	NYSE	KF	Wed, Mar 28, 2012	40.85	40.91	40.51	40.51
4996	NYSE	KF	Tue, Mar 27, 2012	40.86	41.12	40.69	40.85
4995	NYSE	KF	Mon, Mar 26, 2012	40.16	40.62	40.16	40.59
4994	NYSE	KF	Fri, Mar 23, 2012	40.05	40.25	40.05	40.25
4993	NYSE	KF	Thu, Mar 22, 2012	40.15	40.17	40.00	40.15
4992	NYSE	KF	Wed, Mar 21, 2012	40.23	40.42	40.23	40.23
4991	NYSE	KF	Tue, Mar 20, 2012	40.91	40.93	40.49	40.56
4990	NYSE	KF	Mon, Mar 19, 2012	41.31	41.45	41.27	41.30
4989	NYSE	KF	Fri, Mar 16, 2012	41.15	41.28	41.07	41.21
4988	NYSE	KF	Thu, Mar 15, 2012	41.48	41.59	41.27	41.28
4987	NYSE	KF	Wed, Mar 14, 2012	41.13	41.44	41.01	41.26
4986	NYSE	KF	Tue, Mar 13, 2012	40.81	41.20	40.81	41.20
4985	NYSE	KF	Mon, Mar 12, 2012	40.69	40.69	40.28	40.53
4984	NYSE	KF	Fri, Mar 9, 2012	41.01	41.39	41.01	41.10
4983	NYSE	KF	Thu, Mar 8, 2012	40.59	40.93	40.57	40.89
4982	NYSE	KF	Wed, Mar 7, 2012	40.45	41.20	40.00	40.06
4981	NYSE	KF	Tue, Mar 6, 2012	40.11	40.43	40.00	40.01
4980	NYSE	KF	Mon, Mar 5, 2012	41.22	41.22	40.65	40.68
4979	NYSE	KF	Fri, Mar 2, 2012	40.92	41.28	40.92	41.28
4978	NYSE	KF	Thu, Mar 1, 2012	40.95	41.19	40.92	41.12
4977	NYSE	KF	Wed, Feb 29, 2012	40.76	41.00	40.60	40.60
4976	NYSE	KF	Tue, Feb 28, 2012	40.29	40.44	40.02	40.11
4975	NYSE	KF	Mon, Feb 27, 2012	39.99	40.28	39.68	40.03
4974	NYSE	KF	Fri, Feb 24, 2012	40.01	40.75	40.01	40.66
4973	NYSE	KF	Thu, Feb 23, 2012	39.74	39.97	39.30	39.90
4972	NYSE	KF	Wed, Feb 22, 2012	40.82	40.82	40.04	40.05
4971	NYSE	KF	Tue, Feb 21, 2012	40.79	41.00	40.53	40.75
4970	NYSE	KF	Fri, Feb 17, 2012	40.51	40.90	40.51	40.88
4969	NYSE	KF	Thu, Feb 16, 2012	40.29	40.29	39.96	40.15
4968	NYSE	KF	Wed, Feb 15, 2012	40.36	40.79	40.36	40.47
4967	NYSE	KF	Tue, Feb 14, 2012	39.72	39.94	39.15	39.94
4966	NYSE	KF	Mon, Feb 13, 2012	40.16	40.65	39.81	39.82
4965	NYSE	KF	Fri, Feb 10, 2012	39.85	40.03	39.51	39.67
4964	NYSE	KF	Thu, Feb 9, 2012	40.31	40.65	40.19	40.40
4963	NYSE	KF	Wed, Feb 8, 2012	40.01	40.25	40.01	40.24
4962	NYSE	KF	Tue, Feb 7, 2012	39.49	39.87	39.38	39.75
4961	NYSE	KF	Mon, Feb 6, 2012	39.52	39.52	39.35	39.49
4960	NYSE	KF	Fri, Feb 3, 2012	40.20	40.35	40.04	40.17
4959	NYSE	KF	Thu, Feb 2, 2012	39.67	40.27	39.61	40.11
4958	NYSE	KF	Wed, Feb 1, 2012	39.62	39.82	39.50	39.50
4957	NYSE	KF	Tue, Jan 31, 2012	39.35	39.50	39.02	39.50
4956	NYSE	KF	Mon, Jan 30, 2012	38.41	39.05	38.01	39.00
4955	NYSE	KF	Fri, Jan 27, 2012	39.02	39.30	39.02	39.21
4954	NYSE	KF	Thu, Jan 26, 2012	39.59	39.71	38.85	38.85
4953	NYSE	KF	Wed, Jan 25, 2012	39.29	39.60	39.29	39.51
4952	NYSE	KF	Tue, Jan 24, 2012	39.05	39.55	38.74	39.36
4951	NYSE	KF	Mon, Jan 23, 2012	39.27	39.61	39.00	39.60
4950	NYSE	KF	Fri, Jan 20, 2012	38.57	38.89	38.56	38.84
4949	NYSE	KF	Thu, Jan 19, 2012	38.06	38.73	38.06	38.20
4948	NYSE	KF	Wed, Jan 18, 2012	37.83	37.90	37.34	37.65
4947	NYSE	KF	Tue, Jan 17, 2012	37.41	38.14	37.14	37.60
4946	NYSE	KF	Fri, Jan 13, 2012	35.93	36.90	35.93	36.56
4945	NYSE	KF	Thu, Jan 12, 2012	36.85	36.85	36.23	36.40
4944	NYSE	KF	Wed, Jan 11, 2012	35.89	36.34	35.89	36.25
4943	NYSE	KF	Tue, Jan 10, 2012	35.92	36.25	35.86	36.01
4942	NYSE	KF	Mon, Jan 9, 2012	35.53	35.66	35.32	35.54
4941	NYSE	KF	Fri, Jan 6, 2012	35.89	36.01	35.70	35.73
4940	NYSE	KF	Thu, Jan 5, 2012	36.29	36.42	36.00	36.36
4939	NYSE	KF	Wed, Jan 4, 2012	36.25	36.69	35.77	36.60
4938	NYSE	KF	Tue, Jan 3, 2012	36.02	37.04	35.04	36.14
4937	NYSE	KF	Fri, Dec 30, 2011	35.69	36.36	35.68	35.75
4936	NYSE	KF	Thu, Dec 29, 2011	35.62	35.69	35.40	35.69
4935	NYSE	KF	Wed, Dec 28, 2011	35.35	35.53	35.02	35.22
4934	NYSE	KF	Tue, Dec 27, 2011	40.34	44.98	40.23	40.80
4933	NYSE	KF	Fri, Dec 23, 2011	40.79	41.07	40.79	40.89
4932	NYSE	KF	Thu, Dec 22, 2011	44.25	44.25	40.21	40.75
4931	NYSE	KF	Wed, Dec 21, 2011	40.19	40.29	39.81	40.29
4930	NYSE	KF	Tue, Dec 20, 2011	39.59	39.59	39.08	39.59
4929	NYSE	KF	Mon, Dec 19, 2011	39.59	39.86	38.81	38.81
4928	NYSE	KF	Fri, Dec 16, 2011	40.45	41.15	40.20	40.51
4927	NYSE	KF	Thu, Dec 15, 2011	40.41	40.41	40.00	40.01
4926	NYSE	KF	Wed, Dec 14, 2011	40.31	40.60	40.04	40.30
4925	NYSE	KF	Tue, Dec 13, 2011	41.09	41.09	40.51	40.62
4924	NYSE	KF	Mon, Dec 12, 2011	41.98	41.98	40.67	41.02
4923	NYSE	KF	Fri, Dec 9, 2011	41.71	42.21	41.71	42.10
4922	NYSE	KF	Thu, Dec 8, 2011	42.70	42.70	41.74	41.74
4921	NYSE	KF	Wed, Dec 7, 2011	42.99	43.27	42.71	42.97
4920	NYSE	KF	Tue, Dec 6, 2011	43.13	43.30	42.60	42.81
4919	NYSE	KF	Mon, Dec 5, 2011	43.25	43.89	43.19	43.19
4918	NYSE	KF	Fri, Dec 2, 2011	43.07	43.24	42.61	42.61
4917	NYSE	KF	Thu, Dec 1, 2011	42.71	43.00	42.05	42.63
4916	NYSE	KF	Wed, Nov 30, 2011	42.41	42.46	41.91	42.16
4915	NYSE	KF	Tue, Nov 29, 2011	40.63	41.10	40.60	40.74
4914	NYSE	KF	Mon, Nov 28, 2011	40.20	40.20	39.70	40.00
4913	NYSE	KF	Fri, Nov 25, 2011	39.00	39.50	39.00	39.25
4912	NYSE	KF	Wed, Nov 23, 2011	39.21	39.68	39.00	39.00
4911	NYSE	KF	Tue, Nov 22, 2011	40.69	40.69	39.91	40.09
4910	NYSE	KF	Mon, Nov 21, 2011	40.79	40.79	39.36	40.21
4909	NYSE	KF	Fri, Nov 18, 2011	41.74	41.99	41.22	41.22
4908	NYSE	KF	Thu, Nov 17, 2011	41.82	41.85	40.98	40.98
4907	NYSE	KF	Wed, Nov 16, 2011	41.51	42.04	41.51	41.70
4906	NYSE	KF	Tue, Nov 15, 2011	42.55	42.57	42.04	42.30
4905	NYSE	KF	Mon, Nov 14, 2011	43.01	43.40	42.14	42.14
4904	NYSE	KF	Fri, Nov 11, 2011	42.32	42.60	42.19	42.19
4903	NYSE	KF	Thu, Nov 10, 2011	41.81	42.02	41.47	41.78
4902	NYSE	KF	Wed, Nov 9, 2011	42.33	42.50	41.75	41.75
4901	NYSE	KF	Tue, Nov 8, 2011	43.39	43.65	43.25	43.65
4900	NYSE	KF	Mon, Nov 7, 2011	43.18	43.46	43.04	43.46
4899	NYSE	KF	Fri, Nov 4, 2011	43.00	43.37	42.83	43.37
4898	NYSE	KF	Thu, Nov 3, 2011	43.28	43.28	42.20	42.80
4897	NYSE	KF	Wed, Nov 2, 2011	43.19	43.60	42.52	43.12
4896	NYSE	KF	Tue, Nov 1, 2011	41.65	42.70	41.65	42.08
4895	NYSE	KF	Mon, Oct 31, 2011	42.68	43.06	42.68	42.81
4894	NYSE	KF	Fri, Oct 28, 2011	43.84	44.07	43.26	44.00
4893	NYSE	KF	Thu, Oct 27, 2011	43.52	44.50	43.51	44.50
4892	NYSE	KF	Wed, Oct 26, 2011	42.49	42.49	41.97	42.35
4891	NYSE	KF	Tue, Oct 25, 2011	42.43	42.55	42.25	42.40
4890	NYSE	KF	Mon, Oct 24, 2011	42.18	43.03	42.18	42.75
4889	NYSE	KF	Fri, Oct 21, 2011	41.49	41.68	40.92	41.25
4888	NYSE	KF	Thu, Oct 20, 2011	40.71	40.80	40.16	40.70
4887	NYSE	KF	Wed, Oct 19, 2011	41.51	42.26	41.28	41.28
4886	NYSE	KF	Tue, Oct 18, 2011	40.79	41.20	40.33	41.20
4885	NYSE	KF	Mon, Oct 17, 2011	41.51	41.51	40.23	40.88
4884	NYSE	KF	Fri, Oct 14, 2011	41.09	41.55	40.74	41.26
4883	NYSE	KF	Thu, Oct 13, 2011	37.43	40.51	37.43	40.35
4882	NYSE	KF	Wed, Oct 12, 2011	40.79	41.28	40.57	41.10
4881	NYSE	KF	Tue, Oct 11, 2011	39.69	39.88	39.41	39.80
4880	NYSE	KF	Mon, Oct 10, 2011	39.35	39.99	39.11	39.97
4879	NYSE	KF	Fri, Oct 7, 2011	38.39	38.85	37.97	38.61
4878	NYSE	KF	Thu, Oct 6, 2011	37.10	38.32	36.96	37.68
4877	NYSE	KF	Wed, Oct 5, 2011	36.21	37.06	36.10	37.04
4876	NYSE	KF	Tue, Oct 4, 2011	36.05	36.85	35.55	36.82
4875	NYSE	KF	Mon, Oct 3, 2011	37.38	37.38	36.02	36.32
4874	NYSE	KF	Fri, Sep 30, 2011	37.71	38.07	36.95	37.17
4873	NYSE	KF	Thu, Sep 29, 2011	38.55	38.80	37.24	38.19
4872	NYSE	KF	Wed, Sep 28, 2011	38.52	38.52	37.09	37.12
4871	NYSE	KF	Tue, Sep 27, 2011	38.25	39.20	38.25	38.72
4870	NYSE	KF	Mon, Sep 26, 2011	36.60	37.25	36.12	36.93
4869	NYSE	KF	Fri, Sep 23, 2011	36.73	37.27	36.15	37.15
4868	NYSE	KF	Thu, Sep 22, 2011	37.50	37.75	36.36	36.55
4867	NYSE	KF	Wed, Sep 21, 2011	40.88	40.88	39.80	39.80
4866	NYSE	KF	Tue, Sep 20, 2011	40.75	41.13	40.43	40.89
4865	NYSE	KF	Mon, Sep 19, 2011	40.81	40.81	40.25	40.28
4864	NYSE	KF	Fri, Sep 16, 2011	42.38	42.38	41.75	42.00
4863	NYSE	KF	Thu, Sep 15, 2011	41.62	41.79	41.42	41.62
4862	NYSE	KF	Wed, Sep 14, 2011	42.05	42.20	41.53	41.66
4861	NYSE	KF	Tue, Sep 13, 2011	42.38	42.39	42.01	42.25
4860	NYSE	KF	Mon, Sep 12, 2011	42.29	42.29	41.56	41.75
4859	NYSE	KF	Fri, Sep 9, 2011	43.94	43.94	42.56	42.56
4858	NYSE	KF	Thu, Sep 8, 2011	44.36	44.49	44.12	44.27
4857	NYSE	KF	Wed, Sep 7, 2011	43.71	45.10	43.71	44.81
4856	NYSE	KF	Tue, Sep 6, 2011	42.00	42.75	42.00	42.75
4855	NYSE	KF	Fri, Sep 2, 2011	44.48	44.48	43.69	43.83
4854	NYSE	KF	Thu, Sep 1, 2011	44.85	45.47	44.45	45.12
4853	NYSE	KF	Wed, Aug 31, 2011	44.36	45.25	44.36	44.81
4852	NYSE	KF	Tue, Aug 30, 2011	43.43	43.79	43.09	43.75
4851	NYSE	KF	Mon, Aug 29, 2011	43.31	43.74	42.92	43.48
4850	NYSE	KF	Fri, Aug 26, 2011	42.37	42.67	41.50	41.97
4849	NYSE	KF	Thu, Aug 25, 2011	43.05	43.23	41.71	41.71
4848	NYSE	KF	Wed, Aug 24, 2011	42.00	42.65	42.00	42.63
4847	NYSE	KF	Tue, Aug 23, 2011	42.31	42.75	41.79	42.46
4846	NYSE	KF	Mon, Aug 22, 2011	41.77	41.77	41.13	41.18
4845	NYSE	KF	Fri, Aug 19, 2011	41.24	42.00	41.11	41.75
4844	NYSE	KF	Thu, Aug 18, 2011	42.51	42.75	42.00	42.48
4843	NYSE	KF	Wed, Aug 17, 2011	44.92	45.50	44.42	45.30
4842	NYSE	KF	Tue, Aug 16, 2011	44.18	45.24	44.18	44.62
4841	NYSE	KF	Mon, Aug 15, 2011	44.01	44.86	44.01	44.62
4840	NYSE	KF	Fri, Aug 12, 2011	43.17	43.25	42.30	43.25
4839	NYSE	KF	Thu, Aug 11, 2011	42.03	43.35	41.88	43.08
4838	NYSE	KF	Wed, Aug 10, 2011	40.95	41.88	40.95	41.00
4837	NYSE	KF	Tue, Aug 9, 2011	41.75	43.09	41.01	43.09
4836	NYSE	KF	Mon, Aug 8, 2011	43.00	43.36	41.02	41.90
4835	NYSE	KF	Fri, Aug 5, 2011	47.79	49.22	45.01	45.89
4834	NYSE	KF	Thu, Aug 4, 2011	47.83	47.83	46.55	46.55
4833	NYSE	KF	Wed, Aug 3, 2011	49.10	49.11	48.13	49.09
4832	NYSE	KF	Tue, Aug 2, 2011	50.35	50.35	49.50	49.51
4831	NYSE	KF	Mon, Aug 1, 2011	50.65	50.74	50.20	50.73
4830	NYSE	KF	Fri, Jul 29, 2011	49.90	49.96	49.36	49.80
4829	NYSE	KF	Thu, Jul 28, 2011	50.11	50.61	50.08	50.08
4828	NYSE	KF	Wed, Jul 27, 2011	50.82	50.82	50.01	50.03
4827	NYSE	KF	Tue, Jul 26, 2011	51.11	51.12	50.71	50.82
4826	NYSE	KF	Mon, Jul 25, 2011	50.30	50.83	50.30	50.72
4825	NYSE	KF	Fri, Jul 22, 2011	51.55	51.55	50.95	51.47
4824	NYSE	KF	Thu, Jul 21, 2011	51.00	51.34	50.99	51.17
4823	NYSE	KF	Wed, Jul 20, 2011	50.84	51.28	50.84	51.00
4822	NYSE	KF	Tue, Jul 19, 2011	49.85	50.77	49.84	50.75
4821	NYSE	KF	Mon, Jul 18, 2011	49.49	49.65	49.18	49.65
4820	NYSE	KF	Fri, Jul 15, 2011	50.10	50.16	49.99	50.05
4819	NYSE	KF	Thu, Jul 14, 2011	50.14	50.23	49.53	49.79
4818	NYSE	KF	Wed, Jul 13, 2011	49.24	50.23	49.24	49.82
4817	NYSE	KF	Tue, Jul 12, 2011	48.74	49.48	48.74	49.24
4816	NYSE	KF	Mon, Jul 11, 2011	50.00	50.00	49.74	49.75
4815	NYSE	KF	Fri, Jul 8, 2011	50.93	51.05	50.50	50.95
4814	NYSE	KF	Thu, Jul 7, 2011	50.88	51.56	50.88	51.31
4813	NYSE	KF	Wed, Jul 6, 2011	50.31	50.52	50.15	50.45
4812	NYSE	KF	Tue, Jul 5, 2011	49.98	50.57	49.98	50.30
4811	NYSE	KF	Fri, Jul 1, 2011	49.27	49.92	49.27	49.84
4810	NYSE	KF	Thu, Jun 30, 2011	48.77	49.27	48.52	49.27
4809	NYSE	KF	Wed, Jun 29, 2011	48.11	48.65	48.11	48.55
4808	NYSE	KF	Tue, Jun 28, 2011	47.26	47.76	47.18	47.75
4807	NYSE	KF	Mon, Jun 27, 2011	47.21	47.50	47.01	47.47
4806	NYSE	KF	Fri, Jun 24, 2011	47.55	48.04	47.23	47.40
4805	NYSE	KF	Thu, Jun 23, 2011	46.79	46.99	46.29	46.99
4804	NYSE	KF	Wed, Jun 22, 2011	47.32	47.60	47.02	47.26
4803	NYSE	KF	Tue, Jun 21, 2011	46.41	47.55	46.41	47.55
4802	NYSE	KF	Mon, Jun 20, 2011	46.02	46.31	46.01	46.30
4801	NYSE	KF	Fri, Jun 17, 2011	46.58	46.59	46.31	46.47
4800	NYSE	KF	Thu, Jun 16, 2011	46.62	46.99	46.49	46.67
4799	NYSE	KF	Wed, Jun 15, 2011	47.75	47.75	46.86	47.00
4798	NYSE	KF	Tue, Jun 14, 2011	47.71	48.17	47.71	47.93
4797	NYSE	KF	Mon, Jun 13, 2011	46.86	47.06	46.68	46.83
4796	NYSE	KF	Fri, Jun 10, 2011	47.49	47.49	46.46	46.73
4795	NYSE	KF	Thu, Jun 9, 2011	47.76	48.30	47.76	48.09
4794	NYSE	KF	Wed, Jun 8, 2011	47.96	48.08	47.61	47.88
4793	NYSE	KF	Tue, Jun 7, 2011	48.91	48.91	48.29	48.34
4792	NYSE	KF	Mon, Jun 6, 2011	48.32	48.76	48.06	48.06
4791	NYSE	KF	Fri, Jun 3, 2011	48.45	48.67	48.29	48.46
4790	NYSE	KF	Thu, Jun 2, 2011	48.86	49.12	48.43	48.86
4789	NYSE	KF	Wed, Jun 1, 2011	49.55	49.84	48.69	48.78
4788	NYSE	KF	Tue, May 31, 2011	49.51	49.76	49.43	49.54
4787	NYSE	KF	Fri, May 27, 2011	48.47	49.00	48.46	48.93
4786	NYSE	KF	Thu, May 26, 2011	47.88	47.99	47.66	47.99
4785	NYSE	KF	Wed, May 25, 2011	46.90	46.98	46.60	46.95
4784	NYSE	KF	Tue, May 24, 2011	47.02	47.15	46.95	46.95
4783	NYSE	KF	Mon, May 23, 2011	47.22	47.22	46.65	46.85
4782	NYSE	KF	Fri, May 20, 2011	48.91	48.92	48.41	48.49
4781	NYSE	KF	Thu, May 19, 2011	48.66	48.91	48.51	48.73
4780	NYSE	KF	Wed, May 18, 2011	49.26	49.38	49.01	49.29
4779	NYSE	KF	Tue, May 17, 2011	48.61	48.92	48.31	48.53
4778	NYSE	KF	Mon, May 16, 2011	48.52	49.05	48.52	48.55
4777	NYSE	KF	Fri, May 13, 2011	49.32	49.78	48.70	48.72
4776	NYSE	KF	Thu, May 12, 2011	49.00	49.68	48.60	49.68
4775	NYSE	KF	Wed, May 11, 2011	50.81	50.84	50.01	50.05
4774	NYSE	KF	Tue, May 10, 2011	50.18	50.65	50.18	50.46
4773	NYSE	KF	Mon, May 9, 2011	49.67	50.19	49.22	50.18
4772	NYSE	KF	Fri, May 6, 2011	50.22	50.54	50.20	50.21
4771	NYSE	KF	Thu, May 5, 2011	49.90	50.12	49.51	49.76
4770	NYSE	KF	Wed, May 4, 2011	50.88	50.88	50.06	50.40
4769	NYSE	KF	Tue, May 3, 2011	51.58	51.68	51.10	51.25
4768	NYSE	KF	Mon, May 2, 2011	52.36	52.69	51.93	52.26
4767	NYSE	KF	Fri, Apr 29, 2011	51.21	51.70	51.06	51.69
4766	NYSE	KF	Thu, Apr 28, 2011	51.21	51.40	51.16	51.37
4765	NYSE	KF	Wed, Apr 27, 2011	51.36	51.85	50.97	51.41
4764	NYSE	KF	Tue, Apr 26, 2011	51.21	51.61	51.02	51.61
4763	NYSE	KF	Mon, Apr 25, 2011	51.14	51.43	51.13	51.40
4762	NYSE	KF	Thu, Apr 21, 2011	51.01	51.30	50.77	51.13
4761	NYSE	KF	Wed, Apr 20, 2011	50.51	50.98	50.51	50.58
4760	NYSE	KF	Tue, Apr 19, 2011	48.83	49.30	48.83	49.21
4759	NYSE	KF	Mon, Apr 18, 2011	48.97	48.97	48.28	48.66
4758	NYSE	KF	Fri, Apr 15, 2011	49.32	49.48	49.21	49.28
4757	NYSE	KF	Thu, Apr 14, 2011	48.90	49.33	48.80	49.32
4756	NYSE	KF	Wed, Apr 13, 2011	48.77	49.01	48.65	48.70
4755	NYSE	KF	Tue, Apr 12, 2011	47.95	47.95	47.50	47.71
4754	NYSE	KF	Mon, Apr 11, 2011	48.76	49.00	48.40	48.40
4753	NYSE	KF	Fri, Apr 8, 2011	48.98	49.23	48.79	48.79
4752	NYSE	KF	Thu, Apr 7, 2011	48.57	49.49	48.57	48.83
4751	NYSE	KF	Wed, Apr 6, 2011	49.13	49.27	48.98	49.18
4750	NYSE	KF	Tue, Apr 5, 2011	49.02	49.23	48.83	48.96
4749	NYSE	KF	Mon, Apr 4, 2011	49.30	49.30	48.51	48.78
4748	NYSE	KF	Fri, Apr 1, 2011	48.70	49.38	48.70	49.02
4747	NYSE	KF	Thu, Mar 31, 2011	47.94	48.87	47.94	48.30
4746	NYSE	KF	Wed, Mar 30, 2011	47.48	47.94	47.48	47.66
4745	NYSE	KF	Tue, Mar 29, 2011	46.65	46.91	46.61	46.83
4744	NYSE	KF	Mon, Mar 28, 2011	46.22	46.60	46.22	46.22
4743	NYSE	KF	Fri, Mar 25, 2011	46.27	46.72	46.27	46.36
4742	NYSE	KF	Thu, Mar 24, 2011	45.84	46.09	45.67	46.00
4741	NYSE	KF	Wed, Mar 23, 2011	44.75	45.27	44.75	45.22
4740	NYSE	KF	Tue, Mar 22, 2011	44.85	45.14	44.84	45.04
4739	NYSE	KF	Mon, Mar 21, 2011	44.90	45.25	44.76	44.83
4738	NYSE	KF	Fri, Mar 18, 2011	44.16	44.40	44.01	44.20
4737	NYSE	KF	Thu, Mar 17, 2011	43.60	43.66	43.28	43.64
4736	NYSE	KF	Wed, Mar 16, 2011	43.91	44.12	42.61	42.61
4735	NYSE	KF	Tue, Mar 15, 2011	42.25	43.26	42.20	43.26
4734	NYSE	KF	Mon, Mar 14, 2011	43.97	44.14	43.61	43.98
4733	NYSE	KF	Fri, Mar 11, 2011	42.90	43.53	42.90	43.50
4732	NYSE	KF	Thu, Mar 10, 2011	43.95	43.95	43.27	43.45
4731	NYSE	KF	Wed, Mar 9, 2011	44.76	44.76	44.54	44.70
4730	NYSE	KF	Tue, Mar 8, 2011	44.07	44.69	44.02	44.41
4729	NYSE	KF	Mon, Mar 7, 2011	44.42	44.45	43.72	43.89
4728	NYSE	KF	Fri, Mar 4, 2011	44.87	45.00	44.61	44.80
4727	NYSE	KF	Thu, Mar 3, 2011	43.86	44.17	43.86	44.09
4726	NYSE	KF	Wed, Mar 2, 2011	42.44	43.11	42.44	43.06
4725	NYSE	KF	Tue, Mar 1, 2011	43.15	43.39	42.37	42.43
4724	NYSE	KF	Mon, Feb 28, 2011	42.87	43.39	42.87	43.16
4723	NYSE	KF	Fri, Feb 25, 2011	42.79	43.32	42.79	43.25
4722	NYSE	KF	Thu, Feb 24, 2011	42.45	42.72	42.19	42.58
4721	NYSE	KF	Wed, Feb 23, 2011	43.02	43.15	42.60	42.83
4720	NYSE	KF	Tue, Feb 22, 2011	43.68	43.68	42.56	42.83
4719	NYSE	KF	Fri, Feb 18, 2011	44.60	44.89	44.54	44.54
4718	NYSE	KF	Thu, Feb 17, 2011	43.96	44.14	43.84	44.11
4717	NYSE	KF	Wed, Feb 16, 2011	44.24	44.27	43.95	44.10
4716	NYSE	KF	Tue, Feb 15, 2011	44.36	44.39	44.12	44.15
4715	NYSE	KF	Mon, Feb 14, 2011	44.21	44.36	44.01	44.10
4714	NYSE	KF	Fri, Feb 11, 2011	43.74	43.91	43.33	43.77
4713	NYSE	KF	Thu, Feb 10, 2011	44.51	44.51	43.51	44.20
4712	NYSE	KF	Wed, Feb 9, 2011	46.14	46.14	45.07	45.47
4711	NYSE	KF	Tue, Feb 8, 2011	47.20	47.20	46.64	46.75
4710	NYSE	KF	Mon, Feb 7, 2011	47.25	47.35	47.19	47.27
4709	NYSE	KF	Fri, Feb 4, 2011	47.45	47.45	46.90	47.10
4708	NYSE	KF	Thu, Feb 3, 2011	46.96	47.12	46.75	47.04
4707	NYSE	KF	Wed, Feb 2, 2011	47.00	47.33	47.00	47.05
4706	NYSE	KF	Tue, Feb 1, 2011	46.02	47.13	46.02	47.05
4705	NYSE	KF	Mon, Jan 31, 2011	45.95	46.02	45.78	45.78
4704	NYSE	KF	Fri, Jan 28, 2011	46.92	46.93	45.74	45.74
4703	NYSE	KF	Thu, Jan 27, 2011	47.06	47.18	46.94	46.97
4702	NYSE	KF	Wed, Jan 26, 2011	47.16	47.38	46.91	47.00
4701	NYSE	KF	Tue, Jan 25, 2011	46.42	46.53	46.31	46.40
4700	NYSE	KF	Mon, Jan 24, 2011	46.10	46.61	46.10	46.54
4699	NYSE	KF	Fri, Jan 21, 2011	45.99	46.28	45.99	46.10
4698	NYSE	KF	Thu, Jan 20, 2011	46.38	46.45	46.15	46.45
4697	NYSE	KF	Wed, Jan 19, 2011	46.81	46.82	46.38	46.50
4696	NYSE	KF	Tue, Jan 18, 2011	46.63	46.64	46.45	46.61
4695	NYSE	KF	Fri, Jan 14, 2011	46.59	46.66	46.22	46.51
4694	NYSE	KF	Thu, Jan 13, 2011	46.46	46.46	46.18	46.28
4693	NYSE	KF	Wed, Jan 12, 2011	46.07	46.70	46.07	46.46
4692	NYSE	KF	Tue, Jan 11, 2011	45.90	45.90	45.45	45.47
4691	NYSE	KF	Mon, Jan 10, 2011	44.99	45.08	44.83	45.08
4690	NYSE	KF	Fri, Jan 7, 2011	45.44	45.60	45.05	45.34
4689	NYSE	KF	Thu, Jan 6, 2011	45.68	45.71	45.00	45.19
4688	NYSE	KF	Wed, Jan 5, 2011	44.84	45.10	44.75	45.10
4687	NYSE	KF	Tue, Jan 4, 2011	45.32	45.32	44.74	44.84
4686	NYSE	KF	Mon, Jan 3, 2011	44.73	44.80	44.55	44.80
4685	NYSE	KF	Fri, Dec 31, 2010	44.02	44.23	44.02	44.11
4684	NYSE	KF	Thu, Dec 30, 2010	43.99	44.05	43.86	44.05
4683	NYSE	KF	Wed, Dec 29, 2010	43.48	43.65	43.34	43.51
4682	NYSE	KF	Tue, Dec 28, 2010	43.36	43.66	43.36	43.48
4681	NYSE	KF	Mon, Dec 27, 2010	43.14	43.20	42.83	43.10
4680	NYSE	KF	Thu, Dec 23, 2010	43.56	43.64	43.53	43.56
4679	NYSE	KF	Wed, Dec 22, 2010	43.81	43.81	43.43	43.75
4678	NYSE	KF	Tue, Dec 21, 2010	43.09	43.59	43.09	43.55
4677	NYSE	KF	Mon, Dec 20, 2010	43.19	43.46	43.00	43.08
4676	NYSE	KF	Fri, Dec 17, 2010	43.01	43.13	42.85	43.13
4675	NYSE	KF	Thu, Dec 16, 2010	42.85	43.00	42.66	43.00
4674	NYSE	KF	Wed, Dec 15, 2010	42.94	43.07	42.61	42.75
4673	NYSE	KF	Tue, Dec 14, 2010	43.41	43.56	43.27	43.40
4672	NYSE	KF	Mon, Dec 13, 2010	43.21	43.34	43.18	43.24
4671	NYSE	KF	Fri, Dec 10, 2010	42.92	43.09	42.92	43.06
4670	NYSE	KF	Thu, Dec 9, 2010	42.83	43.11	42.83	43.10
4669	NYSE	KF	Wed, Dec 8, 2010	42.65	42.65	42.30	42.36
4668	NYSE	KF	Tue, Dec 7, 2010	43.27	43.27	42.79	42.90
4667	NYSE	KF	Mon, Dec 6, 2010	42.87	42.87	42.54	42.75
4666	NYSE	KF	Fri, Dec 3, 2010	42.76	43.21	42.71	43.05
4665	NYSE	KF	Thu, Dec 2, 2010	42.21	42.58	42.17	42.35
4664	NYSE	KF	Wed, Dec 1, 2010	41.41	42.03	41.41	41.80
4663	NYSE	KF	Tue, Nov 30, 2010	40.50	41.15	40.50	41.01
4662	NYSE	KF	Mon, Nov 29, 2010	40.69	40.80	40.35	40.65
4661	NYSE	KF	Fri, Nov 26, 2010	41.53	41.53	40.72	40.72
4660	NYSE	KF	Wed, Nov 24, 2010	42.00	42.37	42.00	42.35
4659	NYSE	KF	Tue, Nov 23, 2010	40.17	41.39	40.17	40.89
4658	NYSE	KF	Mon, Nov 22, 2010	43.11	43.11	42.70	42.81
4657	NYSE	KF	Fri, Nov 19, 2010	43.04	43.10	42.83	43.10
4656	NYSE	KF	Thu, Nov 18, 2010	42.52	43.18	42.52	42.79
4655	NYSE	KF	Wed, Nov 17, 2010	41.54	42.03	41.53	41.78
4654	NYSE	KF	Tue, Nov 16, 2010	42.21	42.21	41.51	41.68
4653	NYSE	KF	Mon, Nov 15, 2010	42.51	42.84	42.51	42.62
4652	NYSE	KF	Fri, Nov 12, 2010	43.01	43.10	42.38	42.58
4651	NYSE	KF	Thu, Nov 11, 2010	43.75	44.17	43.71	44.00
4650	NYSE	KF	Wed, Nov 10, 2010	44.11	44.40	43.99	44.22
4649	NYSE	KF	Tue, Nov 9, 2010	44.00	44.28	43.54	43.54
4648	NYSE	KF	Mon, Nov 8, 2010	43.43	43.90	43.43	43.90
4647	NYSE	KF	Fri, Nov 5, 2010	44.06	44.26	44.03	44.26
4646	NYSE	KF	Thu, Nov 4, 2010	44.10	44.44	44.10	44.39
4645	NYSE	KF	Wed, Nov 3, 2010	43.50	43.70	43.26	43.59
4644	NYSE	KF	Tue, Nov 2, 2010	42.95	43.18	42.94	42.99
4643	NYSE	KF	Mon, Nov 1, 2010	42.59	42.72	42.50	42.55
4642	NYSE	KF	Fri, Oct 29, 2010	41.58	41.72	41.44	41.72
4641	NYSE	KF	Thu, Oct 28, 2010	42.19	42.28	42.10	42.20
4640	NYSE	KF	Wed, Oct 27, 2010	41.64	41.78	41.50	41.78
4639	NYSE	KF	Tue, Oct 26, 2010	42.17	42.25	41.88	42.16
4638	NYSE	KF	Mon, Oct 25, 2010	42.46	42.71	42.25	42.44
4637	NYSE	KF	Fri, Oct 22, 2010	41.68	41.79	41.64	41.73
4636	NYSE	KF	Thu, Oct 21, 2010	41.18	41.59	41.08	41.16
4635	NYSE	KF	Wed, Oct 20, 2010	40.90	41.53	40.85	41.21
4634	NYSE	KF	Tue, Oct 19, 2010	40.46	40.79	40.25	40.41
4633	NYSE	KF	Mon, Oct 18, 2010	40.41	41.85	40.41	41.77
4632	NYSE	KF	Fri, Oct 15, 2010	42.49	42.49	42.17	42.33
4631	NYSE	KF	Thu, Oct 14, 2010	42.46	42.64	42.20	42.45
4630	NYSE	KF	Wed, Oct 13, 2010	42.65	42.65	42.25	42.26
4629	NYSE	KF	Tue, Oct 12, 2010	42.25	42.25	41.61	42.03
4628	NYSE	KF	Mon, Oct 11, 2010	42.86	42.86	42.58	42.65
4627	NYSE	KF	Fri, Oct 8, 2010	41.30	43.34	41.30	43.10
4626	NYSE	KF	Thu, Oct 7, 2010	43.51	43.52	42.92	43.09
4625	NYSE	KF	Wed, Oct 6, 2010	43.42	43.59	43.42	43.53
4624	NYSE	KF	Tue, Oct 5, 2010	42.50	43.01	42.23	42.92
4623	NYSE	KF	Mon, Oct 4, 2010	42.56	42.60	42.48	42.58
4622	NYSE	KF	Fri, Oct 1, 2010	42.47	42.77	42.47	42.77
4621	NYSE	KF	Thu, Sep 30, 2010	42.02	42.08	41.82	42.00
4620	NYSE	KF	Wed, Sep 29, 2010	41.53	41.77	41.41	41.77
4619	NYSE	KF	Tue, Sep 28, 2010	41.10	41.32	40.89	41.31
4618	NYSE	KF	Mon, Sep 27, 2010	41.30	41.86	41.08	41.08
4617	NYSE	KF	Fri, Sep 24, 2010	40.71	41.00	40.66	40.93
4616	NYSE	KF	Thu, Sep 23, 2010	40.58	40.62	40.40	40.46
4615	NYSE	KF	Wed, Sep 22, 2010	40.79	40.97	40.60	40.68
4614	NYSE	KF	Tue, Sep 21, 2010	40.46	40.77	40.46	40.63
4613	NYSE	KF	Mon, Sep 20, 2010	40.24	40.75	40.17	40.75
4612	NYSE	KF	Fri, Sep 17, 2010	40.92	40.92	40.28	40.34
4611	NYSE	KF	Thu, Sep 16, 2010	40.14	40.20	40.00	40.20
4610	NYSE	KF	Wed, Sep 15, 2010	40.42	40.56	40.34	40.48
4609	NYSE	KF	Tue, Sep 14, 2010	40.29	40.63	40.04	40.45
4608	NYSE	KF	Mon, Sep 13, 2010	40.28	40.53	40.28	40.53
4607	NYSE	KF	Fri, Sep 10, 2010	39.88	39.88	39.65	39.75
4606	NYSE	KF	Thu, Sep 9, 2010	39.43	39.56	39.40	39.40
4605	NYSE	KF	Wed, Sep 8, 2010	38.62	39.23	38.61	38.98
4604	NYSE	KF	Tue, Sep 7, 2010	39.55	39.58	38.77	38.91
4603	NYSE	KF	Fri, Sep 3, 2010	38.96	39.24	38.96	39.16
4602	NYSE	KF	Thu, Sep 2, 2010	38.09	38.70	38.09	38.69
4601	NYSE	KF	Wed, Sep 1, 2010	37.78	38.40	37.78	38.27
4600	NYSE	KF	Tue, Aug 31, 2010	36.89	37.12	36.89	37.00
4599	NYSE	KF	Mon, Aug 30, 2010	37.68	37.68	37.10	37.25
4598	NYSE	KF	Fri, Aug 27, 2010	36.70	37.12	36.40	37.12
4597	NYSE	KF	Thu, Aug 26, 2010	36.84	36.88	36.21	36.61
4596	NYSE	KF	Wed, Aug 25, 2010	36.60	36.60	36.11	36.56
4595	NYSE	KF	Tue, Aug 24, 2010	37.09	37.09	36.87	36.93
4594	NYSE	KF	Mon, Aug 23, 2010	37.48	37.90	37.31	37.46
4593	NYSE	KF	Fri, Aug 20, 2010	37.50	37.62	37.42	37.59
4592	NYSE	KF	Thu, Aug 19, 2010	38.05	38.18	37.66	37.82
4591	NYSE	KF	Wed, Aug 18, 2010	37.78	37.91	37.52	37.82
4590	NYSE	KF	Tue, Aug 17, 2010	37.41	37.85	37.41	37.64
4589	NYSE	KF	Mon, Aug 16, 2010	36.70	36.95	36.70	36.92
4588	NYSE	KF	Fri, Aug 13, 2010	36.95	37.00	36.79	37.00
4587	NYSE	KF	Thu, Aug 12, 2010	36.02	36.64	36.00	36.58
4586	NYSE	KF	Wed, Aug 11, 2010	36.80	36.83	36.50	36.79
4585	NYSE	KF	Tue, Aug 10, 2010	37.88	38.11	37.39	38.10
4584	NYSE	KF	Mon, Aug 9, 2010	38.65	38.83	38.58	38.76
4583	NYSE	KF	Fri, Aug 6, 2010	37.98	38.46	37.98	38.46
4582	NYSE	KF	Thu, Aug 5, 2010	38.41	38.59	38.14	38.54
4581	NYSE	KF	Wed, Aug 4, 2010	38.74	38.78	38.53	38.75
4580	NYSE	KF	Tue, Aug 3, 2010	38.60	38.68	38.42	38.56
4579	NYSE	KF	Mon, Aug 2, 2010	38.00	38.51	38.00	38.45
4578	NYSE	KF	Fri, Jul 30, 2010	37.11	37.51	37.09	37.33
4577	NYSE	KF	Thu, Jul 29, 2010	37.56	37.57	37.39	37.46
4576	NYSE	KF	Wed, Jul 28, 2010	37.31	37.43	37.25	37.43
4575	NYSE	KF	Tue, Jul 27, 2010	37.60	37.70	37.38	37.46
4574	NYSE	KF	Mon, Jul 26, 2010	37.19	37.54	37.19	37.54
4573	NYSE	KF	Fri, Jul 23, 2010	36.82	37.24	36.76	37.11
4572	NYSE	KF	Thu, Jul 22, 2010	36.41	36.86	36.24	36.69
4571	NYSE	KF	Wed, Jul 21, 2010	36.46	36.48	36.36	36.37
4570	NYSE	KF	Tue, Jul 20, 2010	35.51	36.54	35.51	36.54
4569	NYSE	KF	Mon, Jul 19, 2010	35.11	35.83	35.11	35.83
4568	NYSE	KF	Fri, Jul 16, 2010	36.22	36.26	35.40	35.42
4567	NYSE	KF	Thu, Jul 15, 2010	36.91	36.91	36.40	36.65
4566	NYSE	KF	Wed, Jul 14, 2010	36.92	37.04	36.53	36.80
4565	NYSE	KF	Tue, Jul 13, 2010	36.50	36.69	36.48	36.62
4564	NYSE	KF	Mon, Jul 12, 2010	36.58	36.69	36.42	36.56
4563	NYSE	KF	Fri, Jul 9, 2010	36.51	36.59	36.36	36.58
4562	NYSE	KF	Thu, Jul 8, 2010	35.84	35.99	35.59	35.95
4561	NYSE	KF	Wed, Jul 7, 2010	35.07	35.41	34.98	35.41
4560	NYSE	KF	Tue, Jul 6, 2010	35.33	35.50	35.00	35.07
4559	NYSE	KF	Fri, Jul 2, 2010	34.76	34.76	34.21	34.51
4558	NYSE	KF	Thu, Jul 1, 2010	34.44	34.65	34.21	34.53
4557	NYSE	KF	Wed, Jun 30, 2010	34.54	34.92	34.54	34.74
4556	NYSE	KF	Tue, Jun 29, 2010	34.80	34.80	34.48	34.72
4555	NYSE	KF	Mon, Jun 28, 2010	35.98	35.98	35.71	35.81
4554	NYSE	KF	Fri, Jun 25, 2010	35.99	36.04	35.62	35.94
4553	NYSE	KF	Thu, Jun 24, 2010	35.85	36.20	35.85	35.93
4552	NYSE	KF	Wed, Jun 23, 2010	36.07	36.10	35.69	36.06
4551	NYSE	KF	Tue, Jun 22, 2010	35.97	36.28	35.96	36.09
4550	NYSE	KF	Mon, Jun 21, 2010	36.56	36.82	36.17	36.17
4549	NYSE	KF	Fri, Jun 18, 2010	35.21	35.62	35.21	35.55
4548	NYSE	KF	Thu, Jun 17, 2010	34.93	35.05	34.88	34.95
4547	NYSE	KF	Wed, Jun 16, 2010	35.06	35.15	34.93	35.03
4546	NYSE	KF	Tue, Jun 15, 2010	34.42	35.05	34.42	35.05
4545	NYSE	KF	Mon, Jun 14, 2010	34.38	34.63	34.31	34.40
4544	NYSE	KF	Fri, Jun 11, 2010	33.37	33.65	33.00	33.65
4543	NYSE	KF	Thu, Jun 10, 2010	33.40	33.62	33.21	33.59
4542	NYSE	KF	Wed, Jun 9, 2010	32.90	33.21	32.83	32.83
4541	NYSE	KF	Tue, Jun 8, 2010	32.91	33.11	32.71	33.04
4540	NYSE	KF	Mon, Jun 7, 2010	33.14	33.21	32.60	32.60
4539	NYSE	KF	Fri, Jun 4, 2010	33.46	33.92	33.06	33.21
4538	NYSE	KF	Thu, Jun 3, 2010	34.26	34.27	33.66	33.86
4537	NYSE	KF	Wed, Jun 2, 2010	32.83	33.80	32.60	33.75
4536	NYSE	KF	Tue, Jun 1, 2010	32.50	33.07	32.44	32.55
4535	NYSE	KF	Fri, May 28, 2010	33.50	33.70	32.66	32.77
4534	NYSE	KF	Thu, May 27, 2010	32.80	33.59	32.79	33.47
4533	NYSE	KF	Wed, May 26, 2010	31.65	32.05	31.36	31.58
4532	NYSE	KF	Tue, May 25, 2010	30.96	31.50	30.48	31.50
4531	NYSE	KF	Mon, May 24, 2010	32.46	32.99	32.39	32.39
4530	NYSE	KF	Fri, May 21, 2010	32.10	32.88	31.92	32.82
4529	NYSE	KF	Thu, May 20, 2010	31.95	32.61	31.75	32.33
4528	NYSE	KF	Wed, May 19, 2010	34.30	34.50	33.91	34.05
4527	NYSE	KF	Tue, May 18, 2010	35.75	35.75	34.58	34.79
4526	NYSE	KF	Mon, May 17, 2010	34.99	35.49	34.60	35.32
4525	NYSE	KF	Fri, May 14, 2010	36.26	36.26	35.54	35.72
4524	NYSE	KF	Thu, May 13, 2010	36.63	36.64	36.20	36.33
4523	NYSE	KF	Wed, May 12, 2010	35.68	36.01	35.67	36.00
4522	NYSE	KF	Tue, May 11, 2010	35.52	36.16	35.25	35.75
4521	NYSE	KF	Mon, May 10, 2010	35.22	36.36	35.22	36.31
4520	NYSE	KF	Fri, May 7, 2010	34.36	34.59	33.59	34.16
4519	NYSE	KF	Thu, May 6, 2010	35.01	35.40	32.50	34.13
4518	NYSE	KF	Wed, May 5, 2010	35.51	35.82	35.21	35.44
4517	NYSE	KF	Tue, May 4, 2010	36.81	36.81	35.86	36.01
4516	NYSE	KF	Mon, May 3, 2010	37.34	37.63	37.28	37.50
4515	NYSE	KF	Fri, Apr 30, 2010	38.04	38.20	37.72	37.86
4514	NYSE	KF	Thu, Apr 29, 2010	37.72	38.03	37.71	38.01
4513	NYSE	KF	Wed, Apr 28, 2010	37.48	37.80	37.30	37.60
4512	NYSE	KF	Tue, Apr 27, 2010	38.33	38.33	37.21	37.23
4511	NYSE	KF	Mon, Apr 26, 2010	38.37	38.65	38.37	38.47
4510	NYSE	KF	Fri, Apr 23, 2010	37.73	38.27	37.73	38.25
4509	NYSE	KF	Thu, Apr 22, 2010	37.76	37.91	37.35	37.89
4508	NYSE	KF	Wed, Apr 21, 2010	38.36	38.46	37.83	37.95
4507	NYSE	KF	Tue, Apr 20, 2010	37.36	37.74	37.36	37.57
4506	NYSE	KF	Mon, Apr 19, 2010	37.12	37.33	37.01	37.33
4505	NYSE	KF	Fri, Apr 16, 2010	38.28	38.28	37.52	37.85
4504	NYSE	KF	Thu, Apr 15, 2010	38.46	38.70	38.43	38.47
4503	NYSE	KF	Wed, Apr 14, 2010	38.22	38.37	38.12	38.37
4502	NYSE	KF	Tue, Apr 13, 2010	37.25	37.43	37.16	37.36
4501	NYSE	KF	Mon, Apr 12, 2010	37.71	37.71	37.44	37.45
4500	NYSE	KF	Fri, Apr 9, 2010	38.25	38.25	37.81	38.05
4499	NYSE	KF	Thu, Apr 8, 2010	37.75	38.14	37.70	38.14
4498	NYSE	KF	Wed, Apr 7, 2010	37.99	37.99	37.42	37.83
4497	NYSE	KF	Tue, Apr 6, 2010	37.95	38.20	37.64	38.13
4496	NYSE	KF	Mon, Apr 5, 2010	38.24	38.35	38.15	38.27
4495	NYSE	KF	Thu, Apr 1, 2010	37.46	37.88	37.37	37.75
4494	NYSE	KF	Wed, Mar 31, 2010	36.73	36.82	36.52	36.70
4493	NYSE	KF	Tue, Mar 30, 2010	36.60	36.80	36.48	36.78
4492	NYSE	KF	Mon, Mar 29, 2010	36.25	36.58	36.23	36.49
4491	NYSE	KF	Fri, Mar 26, 2010	36.61	36.61	35.86	35.97
4490	NYSE	KF	Thu, Mar 25, 2010	36.39	36.55	36.07	36.07
4489	NYSE	KF	Wed, Mar 24, 2010	36.45	36.50	36.20	36.30
4488	NYSE	KF	Tue, Mar 23, 2010	36.24	36.83	36.24	36.78
4487	NYSE	KF	Mon, Mar 22, 2010	36.25	36.57	36.25	36.56
4486	NYSE	KF	Fri, Mar 19, 2010	36.36	36.66	36.27	36.65
4485	NYSE	KF	Thu, Mar 18, 2010	36.62	36.65	36.32	36.44
4484	NYSE	KF	Wed, Mar 17, 2010	36.61	36.85	36.61	36.84
4483	NYSE	KF	Tue, Mar 16, 2010	35.94	36.07	35.65	35.92
4482	NYSE	KF	Mon, Mar 15, 2010	36.03	36.03	35.65	35.90
4481	NYSE	KF	Fri, Mar 12, 2010	36.64	36.64	36.03	36.27
4480	NYSE	KF	Thu, Mar 11, 2010	36.19	36.44	36.03	36.44
4479	NYSE	KF	Wed, Mar 10, 2010	36.15	36.64	36.15	36.61
4478	NYSE	KF	Tue, Mar 9, 2010	36.14	36.46	36.14	36.26
4477	NYSE	KF	Mon, Mar 8, 2010	36.10	36.50	36.10	36.29
4476	NYSE	KF	Fri, Mar 5, 2010	35.36	36.04	35.36	36.00
4475	NYSE	KF	Thu, Mar 4, 2010	35.04	35.04	34.61	34.83
4474	NYSE	KF	Wed, Mar 3, 2010	34.98	35.13	34.77	34.77
4473	NYSE	KF	Tue, Mar 2, 2010	34.41	34.60	34.40	34.56
4472	NYSE	KF	Mon, Mar 1, 2010	34.00	34.20	33.90	34.10
4471	NYSE	KF	Fri, Feb 26, 2010	33.54	33.80	33.35	33.75
4470	NYSE	KF	Thu, Feb 25, 2010	33.58	33.58	33.01	33.57
4469	NYSE	KF	Wed, Feb 24, 2010	34.20	34.51	34.17	34.26
4468	NYSE	KF	Tue, Feb 23, 2010	34.84	34.84	34.10	34.20
4467	NYSE	KF	Mon, Feb 22, 2010	34.02	35.00	34.02	34.72
4466	NYSE	KF	Fri, Feb 19, 2010	34.21	34.48	33.95	34.25
4465	NYSE	KF	Thu, Feb 18, 2010	34.42	34.85	34.42	34.78
4464	NYSE	KF	Wed, Feb 17, 2010	34.54	34.82	34.54	34.62
4463	NYSE	KF	Tue, Feb 16, 2010	33.65	34.46	33.65	34.44
4462	NYSE	KF	Fri, Feb 12, 2010	33.56	33.61	33.16	33.39
4461	NYSE	KF	Thu, Feb 11, 2010	33.58	33.95	33.33	33.95
4460	NYSE	KF	Wed, Feb 10, 2010	33.09	33.17	32.78	33.06
4459	NYSE	KF	Tue, Feb 9, 2010	32.91	33.27	32.75	33.08
4458	NYSE	KF	Mon, Feb 8, 2010	32.49	32.61	32.04	32.23
4457	NYSE	KF	Fri, Feb 5, 2010	32.69	32.70	31.39	32.64
4456	NYSE	KF	Thu, Feb 4, 2010	34.18	34.18	32.86	33.02
4455	NYSE	KF	Wed, Feb 3, 2010	34.59	34.59	34.24	34.47
4454	NYSE	KF	Tue, Feb 2, 2010	34.05	34.39	33.91	34.39
4453	NYSE	KF	Mon, Feb 1, 2010	33.71	34.28	33.71	34.28
4452	NYSE	KF	Fri, Jan 29, 2010	34.30	34.33	33.52	33.52
4451	NYSE	KF	Thu, Jan 28, 2010	34.66	34.97	34.24	34.47
4450	NYSE	KF	Wed, Jan 27, 2010	34.50	34.50	34.10	34.27
4449	NYSE	KF	Tue, Jan 26, 2010	34.77	35.14	34.63	34.74
4448	NYSE	KF	Mon, Jan 25, 2010	36.20	36.41	35.72	35.84
4447	NYSE	KF	Fri, Jan 22, 2010	35.77	36.14	35.50	35.50
4446	NYSE	KF	Thu, Jan 21, 2010	37.47	37.62	36.58	36.62
4445	NYSE	KF	Wed, Jan 20, 2010	37.49	37.49	36.80	37.20
4444	NYSE	KF	Tue, Jan 19, 2010	37.04	37.84	37.04	37.84
4443	NYSE	KF	Fri, Jan 15, 2010	37.40	37.40	36.90	37.02
4442	NYSE	KF	Thu, Jan 14, 2010	37.20	37.36	37.05	37.32
4441	NYSE	KF	Wed, Jan 13, 2010	36.79	37.21	36.71	37.18
4440	NYSE	KF	Tue, Jan 12, 2010	37.22	37.22	36.94	37.10
4439	NYSE	KF	Mon, Jan 11, 2010	37.51	37.51	37.24	37.37
4438	NYSE	KF	Fri, Jan 8, 2010	36.92	37.14	36.90	37.13
4437	NYSE	KF	Thu, Jan 7, 2010	37.09	37.09	36.69	36.79
4436	NYSE	KF	Wed, Jan 6, 2010	37.29	37.53	37.18	37.53
4435	NYSE	KF	Tue, Jan 5, 2010	37.00	37.00	36.74	36.90
4434	NYSE	KF	Mon, Jan 4, 2010	35.69	36.85	35.69	36.69
4433	NYSE	KF	Thu, Dec 31, 2009	35.17	35.55	35.15	35.55
4432	NYSE	KF	Wed, Dec 30, 2009	35.00	35.20	34.97	35.01
4431	NYSE	KF	Tue, Dec 29, 2009	34.57	34.69	34.56	34.60
4430	NYSE	KF	Mon, Dec 28, 2009	34.96	35.37	34.67	34.78
4429	NYSE	KF	Thu, Dec 24, 2009	34.51	34.72	34.51	34.72
4428	NYSE	KF	Wed, Dec 23, 2009	34.05	34.22	34.01	34.22
4427	NYSE	KF	Tue, Dec 22, 2009	34.00	34.14	34.00	34.06
4426	NYSE	KF	Mon, Dec 21, 2009	33.85	34.34	33.85	34.04
4425	NYSE	KF	Fri, Dec 18, 2009	34.09	34.09	33.75	33.87
4424	NYSE	KF	Thu, Dec 17, 2009	34.10	34.10	33.81	33.86
4423	NYSE	KF	Wed, Dec 16, 2009	34.86	35.12	34.86	34.92
4422	NYSE	KF	Tue, Dec 15, 2009	34.75	34.99	34.75	34.85
4421	NYSE	KF	Mon, Dec 14, 2009	34.99	35.00	34.80	34.98
4420	NYSE	KF	Fri, Dec 11, 2009	34.67	34.83	34.67	34.67
4419	NYSE	KF	Thu, Dec 10, 2009	34.56	34.85	34.56	34.56
4418	NYSE	KF	Wed, Dec 9, 2009	34.13	34.59	34.13	34.50
4417	NYSE	KF	Tue, Dec 8, 2009	34.40	34.44	34.11	34.14
4416	NYSE	KF	Mon, Dec 7, 2009	34.63	34.95	34.63	34.80
4415	NYSE	KF	Fri, Dec 4, 2009	34.95	35.33	34.63	34.70
4414	NYSE	KF	Thu, Dec 3, 2009	34.53	34.71	34.28	34.34
4413	NYSE	KF	Wed, Dec 2, 2009	34.16	34.35	34.15	34.16
4412	NYSE	KF	Tue, Dec 1, 2009	33.64	33.97	33.64	33.78
4411	NYSE	KF	Mon, Nov 30, 2009	33.39	33.39	32.81	32.99
4410	NYSE	KF	Fri, Nov 27, 2009	32.40	32.99	32.19	32.79
4409	NYSE	KF	Wed, Nov 25, 2009	34.43	34.43	34.19	34.22
4408	NYSE	KF	Tue, Nov 24, 2009	33.98	34.15	33.98	34.08
4407	NYSE	KF	Mon, Nov 23, 2009	34.44	34.72	34.44	34.53
4406	NYSE	KF	Fri, Nov 20, 2009	33.75	34.07	33.75	34.01
4405	NYSE	KF	Thu, Nov 19, 2009	34.04	34.04	33.63	33.84
4404	NYSE	KF	Wed, Nov 18, 2009	34.17	34.17	33.78	33.94
4403	NYSE	KF	Tue, Nov 17, 2009	33.55	33.74	33.45	33.74
4402	NYSE	KF	Mon, Nov 16, 2009	33.61	34.03	33.61	33.85
4401	NYSE	KF	Fri, Nov 13, 2009	33.22	33.36	33.00	33.20
4400	NYSE	KF	Thu, Nov 12, 2009	33.15	33.30	32.83	33.02
4399	NYSE	KF	Wed, Nov 11, 2009	34.00	34.00	33.59	33.66
4398	NYSE	KF	Tue, Nov 10, 2009	33.45	33.55	33.29	33.44
4397	NYSE	KF	Mon, Nov 9, 2009	33.35	33.81	33.14	33.75
4396	NYSE	KF	Fri, Nov 6, 2009	32.64	32.93	32.64	32.90
4395	NYSE	KF	Thu, Nov 5, 2009	32.02	32.66	32.02	32.63
4394	NYSE	KF	Wed, Nov 4, 2009	32.35	32.74	32.35	32.48
4393	NYSE	KF	Tue, Nov 3, 2009	31.35	31.76	31.34	31.59
4392	NYSE	KF	Mon, Nov 2, 2009	31.82	32.14	31.52	31.65
4391	NYSE	KF	Fri, Oct 30, 2009	32.63	32.64	31.56	31.65
4390	NYSE	KF	Thu, Oct 29, 2009	32.16	33.14	32.14	32.98
4389	NYSE	KF	Wed, Oct 28, 2009	32.33	32.61	31.75	31.80
4388	NYSE	KF	Tue, Oct 27, 2009	33.44	33.62	33.10	33.29
4387	NYSE	KF	Mon, Oct 26, 2009	33.91	34.17	33.36	33.47
4386	NYSE	KF	Fri, Oct 23, 2009	33.65	33.65	33.16	33.25
4385	NYSE	KF	Thu, Oct 22, 2009	33.41	33.52	32.88	33.49
4384	NYSE	KF	Wed, Oct 21, 2009	34.10	34.24	33.80	33.80
4383	NYSE	KF	Tue, Oct 20, 2009	34.65	34.65	34.02	34.16
4382	NYSE	KF	Mon, Oct 19, 2009	34.11	34.61	34.11	34.58
4381	NYSE	KF	Fri, Oct 16, 2009	33.50	33.97	33.50	33.88
4380	NYSE	KF	Thu, Oct 15, 2009	34.95	34.95	34.66	34.80
4379	NYSE	KF	Wed, Oct 14, 2009	34.25	34.88	34.25	34.87
4378	NYSE	KF	Tue, Oct 13, 2009	33.77	33.83	33.60	33.63
4377	NYSE	KF	Mon, Oct 12, 2009	34.08	34.08	33.85	33.91
4376	NYSE	KF	Fri, Oct 9, 2009	34.15	34.15	34.06	34.06
4375	NYSE	KF	Thu, Oct 8, 2009	33.40	33.60	33.30	33.50
4374	NYSE	KF	Wed, Oct 7, 2009	32.95	33.10	32.83	33.00
4373	NYSE	KF	Tue, Oct 6, 2009	33.46	33.65	33.26	33.46
4372	NYSE	KF	Mon, Oct 5, 2009	32.80	33.55	32.80	33.45
4371	NYSE	KF	Fri, Oct 2, 2009	31.62	32.89	31.62	32.71
4370	NYSE	KF	Thu, Oct 1, 2009	33.67	33.76	32.86	32.98
4369	NYSE	KF	Wed, Sep 30, 2009	34.37	34.69	34.12	34.43
4368	NYSE	KF	Tue, Sep 29, 2009	34.41	34.56	34.22	34.31
4367	NYSE	KF	Mon, Sep 28, 2009	33.66	34.41	33.66	34.19
4366	NYSE	KF	Fri, Sep 25, 2009	33.81	34.06	33.81	33.93
4365	NYSE	KF	Thu, Sep 24, 2009	34.48	34.60	33.69	33.81
4364	NYSE	KF	Wed, Sep 23, 2009	34.73	34.87	34.37	34.41
4363	NYSE	KF	Tue, Sep 22, 2009	34.31	34.81	34.31	34.75
4362	NYSE	KF	Mon, Sep 21, 2009	33.94	33.94	33.67	33.77
4361	NYSE	KF	Fri, Sep 18, 2009	34.21	34.31	34.01	34.01
4360	NYSE	KF	Thu, Sep 17, 2009	34.29	34.42	34.00	34.07
4359	NYSE	KF	Wed, Sep 16, 2009	33.69	34.35	33.69	34.22
4358	NYSE	KF	Tue, Sep 15, 2009	32.92	33.36	32.92	33.33
4357	NYSE	KF	Mon, Sep 14, 2009	32.51	32.76	32.32	32.71
4356	NYSE	KF	Fri, Sep 11, 2009	32.77	33.09	32.77	32.92
4355	NYSE	KF	Thu, Sep 10, 2009	32.45	32.85	32.30	32.84
4354	NYSE	KF	Wed, Sep 9, 2009	31.92	32.27	31.92	32.18
4353	NYSE	KF	Tue, Sep 8, 2009	31.78	32.13	31.78	31.99
4352	NYSE	KF	Fri, Sep 4, 2009	31.78	31.78	31.50	31.67
4351	NYSE	KF	Thu, Sep 3, 2009	31.42	31.57	31.37	31.51
4350	NYSE	KF	Wed, Sep 2, 2009	30.75	31.25	30.75	31.20
4349	NYSE	KF	Tue, Sep 1, 2009	31.11	31.47	30.69	30.74
4348	NYSE	KF	Mon, Aug 31, 2009	30.78	30.80	30.51	30.55
4347	NYSE	KF	Fri, Aug 28, 2009	31.36	31.38	31.10	31.12
4346	NYSE	KF	Thu, Aug 27, 2009	30.91	31.16	30.87	31.14
4345	NYSE	KF	Wed, Aug 26, 2009	31.42	31.47	31.08	31.31
4344	NYSE	KF	Tue, Aug 25, 2009	31.63	31.68	31.14	31.24
4343	NYSE	KF	Mon, Aug 24, 2009	31.51	31.71	31.43	31.70
4342	NYSE	KF	Fri, Aug 21, 2009	30.90	31.19	30.89	31.05
4341	NYSE	KF	Thu, Aug 20, 2009	30.68	30.95	30.64	30.69
4340	NYSE	KF	Wed, Aug 19, 2009	29.91	30.20	29.90	30.04
4339	NYSE	KF	Tue, Aug 18, 2009	30.21	30.35	29.95	29.98
4338	NYSE	KF	Mon, Aug 17, 2009	29.85	29.85	29.43	29.60
4337	NYSE	KF	Fri, Aug 14, 2009	31.30	31.30	31.05	31.05
4336	NYSE	KF	Thu, Aug 13, 2009	30.80	31.16	30.80	31.15
4335	NYSE	KF	Wed, Aug 12, 2009	30.72	31.20	30.68	30.85
4334	NYSE	KF	Tue, Aug 11, 2009	31.05	31.21	30.88	31.00
4333	NYSE	KF	Mon, Aug 10, 2009	31.91	31.91	31.46	31.46
4332	NYSE	KF	Fri, Aug 7, 2009	31.77	32.14	31.77	32.03
4331	NYSE	KF	Thu, Aug 6, 2009	31.65	31.85	31.48	31.51
4330	NYSE	KF	Wed, Aug 5, 2009	31.73	31.82	31.33	31.74
4329	NYSE	KF	Tue, Aug 4, 2009	32.17	32.32	32.00	32.06
4328	NYSE	KF	Mon, Aug 3, 2009	32.01	32.58	32.01	32.40
4327	NYSE	KF	Fri, Jul 31, 2009	31.50	31.83	31.50	31.61
4326	NYSE	KF	Thu, Jul 30, 2009	30.51	31.57	30.51	31.34
4325	NYSE	KF	Wed, Jul 29, 2009	30.21	30.55	30.21	30.53
4324	NYSE	KF	Tue, Jul 28, 2009	30.75	30.80	30.51	30.80
4323	NYSE	KF	Mon, Jul 27, 2009	30.50	30.75	30.41	30.75
4322	NYSE	KF	Fri, Jul 24, 2009	30.49	30.57	30.05	30.36
4321	NYSE	KF	Thu, Jul 23, 2009	30.00	30.70	30.00	30.64
4320	NYSE	KF	Wed, Jul 22, 2009	29.90	30.22	29.90	30.05
4319	NYSE	KF	Tue, Jul 21, 2009	30.31	30.35	29.97	30.18
4318	NYSE	KF	Mon, Jul 20, 2009	30.00	30.25	29.94	30.16
4317	NYSE	KF	Fri, Jul 17, 2009	28.32	29.28	28.32	29.13
4316	NYSE	KF	Thu, Jul 16, 2009	28.98	29.22	28.67	29.11
4315	NYSE	KF	Wed, Jul 15, 2009	28.13	29.03	28.13	28.98
4314	NYSE	KF	Tue, Jul 14, 2009	27.24	27.34	27.13	27.32
4313	NYSE	KF	Mon, Jul 13, 2009	26.74	27.34	26.50	27.15
4312	NYSE	KF	Fri, Jul 10, 2009	27.64	27.79	27.45	27.79
4311	NYSE	KF	Thu, Jul 9, 2009	28.03	28.10	27.76	28.00
4310	NYSE	KF	Wed, Jul 8, 2009	28.25	28.32	27.42	27.96
4309	NYSE	KF	Tue, Jul 7, 2009	28.21	28.39	27.84	28.00
4308	NYSE	KF	Mon, Jul 6, 2009	28.06	28.38	27.95	28.06
4307	NYSE	KF	Thu, Jul 2, 2009	27.60	27.69	27.50	27.60
4306	NYSE	KF	Wed, Jul 1, 2009	28.27	28.55	28.16	28.30
4305	NYSE	KF	Tue, Jun 30, 2009	27.53	27.55	27.20	27.43
4304	NYSE	KF	Mon, Jun 29, 2009	27.53	27.59	27.21	27.43
4303	NYSE	KF	Fri, Jun 26, 2009	27.20	27.60	27.16	27.50
4302	NYSE	KF	Thu, Jun 25, 2009	27.41	27.70	27.12	27.56
4301	NYSE	KF	Wed, Jun 24, 2009	27.40	27.83	26.80	27.10
4300	NYSE	KF	Tue, Jun 23, 2009	27.11	27.48	26.81	27.26
4299	NYSE	KF	Mon, Jun 22, 2009	27.91	28.09	27.37	27.37
4298	NYSE	KF	Fri, Jun 19, 2009	28.05	28.30	27.90	28.06
4297	NYSE	KF	Thu, Jun 18, 2009	27.04	28.13	27.04	27.93
4296	NYSE	KF	Wed, Jun 17, 2009	28.31	28.31	27.78	28.14
4295	NYSE	KF	Tue, Jun 16, 2009	28.30	28.70	27.96	28.15
4294	NYSE	KF	Mon, Jun 15, 2009	28.70	28.70	28.27	28.40
4293	NYSE	KF	Fri, Jun 12, 2009	29.49	29.49	29.01	29.35
4292	NYSE	KF	Thu, Jun 11, 2009	29.09	29.77	29.09	29.51
4291	NYSE	KF	Wed, Jun 10, 2009	28.59	29.58	28.59	29.20
4290	NYSE	KF	Tue, Jun 9, 2009	28.39	28.70	28.20	28.47
4289	NYSE	KF	Mon, Jun 8, 2009	28.36	29.10	28.30	28.70
4288	NYSE	KF	Fri, Jun 5, 2009	29.35	29.35	28.86	29.01
4287	NYSE	KF	Thu, Jun 4, 2009	28.75	29.20	28.48	29.15
4286	NYSE	KF	Wed, Jun 3, 2009	28.90	29.02	28.65	28.69
4285	NYSE	KF	Tue, Jun 2, 2009	29.36	29.63	29.03	29.20
4284	NYSE	KF	Mon, Jun 1, 2009	29.50	30.00	29.36	29.80
4283	NYSE	KF	Fri, May 29, 2009	28.70	28.91	28.51	28.81
4282	NYSE	KF	Thu, May 28, 2009	28.01	28.66	28.01	28.66
4281	NYSE	KF	Wed, May 27, 2009	27.20	27.42	27.05	27.15
4280	NYSE	KF	Tue, May 26, 2009	27.41	27.95	27.11	27.84
4279	NYSE	KF	Fri, May 22, 2009	28.45	28.58	28.28	28.37
4278	NYSE	KF	Thu, May 21, 2009	28.33	28.50	28.02	28.24
4277	NYSE	KF	Wed, May 20, 2009	29.00	29.62	28.99	28.99
4276	NYSE	KF	Tue, May 19, 2009	28.78	29.34	28.78	28.95
4275	NYSE	KF	Mon, May 18, 2009	28.15	28.92	28.15	28.92
4274	NYSE	KF	Fri, May 15, 2009	27.82	28.04	27.48	27.60
4273	NYSE	KF	Thu, May 14, 2009	27.51	27.92	27.45	27.88
4272	NYSE	KF	Wed, May 13, 2009	28.00	28.00	27.59	27.75
4271	NYSE	KF	Tue, May 12, 2009	28.41	28.79	27.83	28.26
4270	NYSE	KF	Mon, May 11, 2009	28.16	28.24	27.90	28.20
4269	NYSE	KF	Fri, May 8, 2009	28.34	28.54	28.00	28.48
4268	NYSE	KF	Thu, May 7, 2009	28.36	28.36	27.30	27.51
4267	NYSE	KF	Wed, May 6, 2009	28.05	28.41	27.85	28.01
4266	NYSE	KF	Tue, May 5, 2009	28.15	28.41	27.95	28.13
4265	NYSE	KF	Mon, May 4, 2009	27.86	28.58	27.73	28.50
4264	NYSE	KF	Fri, May 1, 2009	26.86	27.35	26.78	27.29
4263	NYSE	KF	Thu, Apr 30, 2009	26.90	27.18	26.50	26.90
4262	NYSE	KF	Wed, Apr 29, 2009	25.42	26.33	25.41	26.20
4261	NYSE	KF	Tue, Apr 28, 2009	24.68	25.03	24.45	24.80
4260	NYSE	KF	Mon, Apr 27, 2009	25.59	25.66	25.20	25.40
4259	NYSE	KF	Fri, Apr 24, 2009	26.71	26.71	25.85	26.21
4258	NYSE	KF	Thu, Apr 23, 2009	25.78	26.05	25.45	25.92
4257	NYSE	KF	Wed, Apr 22, 2009	25.29	26.03	25.24	25.56
4256	NYSE	KF	Tue, Apr 21, 2009	24.76	25.44	24.72	25.35
4255	NYSE	KF	Mon, Apr 20, 2009	25.02	25.02	24.39	24.46
4254	NYSE	KF	Fri, Apr 17, 2009	25.58	25.95	25.46	25.61
4253	NYSE	KF	Thu, Apr 16, 2009	25.90	26.15	25.49	25.69
4252	NYSE	KF	Wed, Apr 15, 2009	25.36	25.71	25.19	25.67
4251	NYSE	KF	Tue, Apr 14, 2009	25.60	25.74	25.31	25.34
4250	NYSE	KF	Mon, Apr 13, 2009	25.58	25.78	25.37	25.70
4249	NYSE	KF	Thu, Apr 9, 2009	25.40	25.80	25.34	25.72
4248	NYSE	KF	Wed, Apr 8, 2009	24.20	24.54	23.91	24.10
4247	NYSE	KF	Tue, Apr 7, 2009	24.81	24.81	24.26	24.45
4246	NYSE	KF	Mon, Apr 6, 2009	25.11	25.11	24.75	25.05
4245	NYSE	KF	Fri, Apr 3, 2009	25.23	25.53	24.71	25.39
4244	NYSE	KF	Thu, Apr 2, 2009	24.85	25.69	24.53	25.33
4243	NYSE	KF	Wed, Apr 1, 2009	22.98	23.91	22.95	23.91
4242	NYSE	KF	Tue, Mar 31, 2009	22.67	23.16	22.55	22.84
4241	NYSE	KF	Mon, Mar 30, 2009	22.19	22.19	21.80	22.01
4240	NYSE	KF	Fri, Mar 27, 2009	25.63	25.63	23.37	23.40
4239	NYSE	KF	Thu, Mar 26, 2009	23.45	23.89	22.92	23.70
4238	NYSE	KF	Wed, Mar 25, 2009	22.60	22.92	22.35	22.84
4237	NYSE	KF	Tue, Mar 24, 2009	22.74	22.74	21.98	22.37
4236	NYSE	KF	Mon, Mar 23, 2009	21.88	23.23	21.61	23.23
4235	NYSE	KF	Fri, Mar 20, 2009	21.30	21.62	20.86	21.20
4234	NYSE	KF	Thu, Mar 19, 2009	21.40	21.73	20.91	21.30
4233	NYSE	KF	Wed, Mar 18, 2009	20.73	21.77	20.54	21.77
4232	NYSE	KF	Tue, Mar 17, 2009	20.37	20.64	20.25	20.64
4231	NYSE	KF	Mon, Mar 16, 2009	19.62	19.98	19.50	19.80
4230	NYSE	KF	Fri, Mar 13, 2009	19.33	19.33	19.00	19.05
4229	NYSE	KF	Thu, Mar 12, 2009	18.51	19.38	18.38	19.14
4228	NYSE	KF	Wed, Mar 11, 2009	18.57	18.96	18.41	18.50
4227	NYSE	KF	Tue, Mar 10, 2009	17.71	18.31	17.71	18.07
4226	NYSE	KF	Mon, Mar 9, 2009	17.49	17.49	16.62	16.93
4225	NYSE	KF	Fri, Mar 6, 2009	17.81	18.10	17.23	17.32
4224	NYSE	KF	Thu, Mar 5, 2009	17.80	17.83	17.19	17.27
4223	NYSE	KF	Wed, Mar 4, 2009	17.79	18.33	17.77	18.27
4222	NYSE	KF	Tue, Mar 3, 2009	16.76	17.27	16.68	17.20
4221	NYSE	KF	Mon, Mar 2, 2009	17.15	17.15	16.44	16.51
4220	NYSE	KF	Fri, Feb 27, 2009	17.81	18.15	17.71	17.78
4219	NYSE	KF	Thu, Feb 26, 2009	18.37	18.50	17.97	18.00
4218	NYSE	KF	Wed, Feb 25, 2009	18.39	18.44	17.89	18.30
4217	NYSE	KF	Tue, Feb 24, 2009	18.00	18.77	17.87	18.65
4216	NYSE	KF	Mon, Feb 23, 2009	18.59	19.17	18.14	18.21
4215	NYSE	KF	Fri, Feb 20, 2009	18.49	18.55	17.80	18.20
4214	NYSE	KF	Thu, Feb 19, 2009	19.55	20.08	19.17	19.30
4213	NYSE	KF	Wed, Feb 18, 2009	19.70	19.90	19.51	19.84
4212	NYSE	KF	Tue, Feb 17, 2009	21.18	21.18	19.58	19.90
4211	NYSE	KF	Fri, Feb 13, 2009	21.83	22.00	21.71	21.89
4210	NYSE	KF	Thu, Feb 12, 2009	21.23	21.99	21.23	21.99
4209	NYSE	KF	Wed, Feb 11, 2009	22.25	22.54	21.86	22.33
4208	NYSE	KF	Tue, Feb 10, 2009	22.45	22.45	22.08	22.20
4207	NYSE	KF	Mon, Feb 9, 2009	22.90	22.90	22.21	22.70
4206	NYSE	KF	Fri, Feb 6, 2009	22.38	23.81	22.38	23.80
4205	NYSE	KF	Thu, Feb 5, 2009	22.49	23.06	22.16	23.05
4204	NYSE	KF	Wed, Feb 4, 2009	22.51	23.10	22.51	23.00
4203	NYSE	KF	Tue, Feb 3, 2009	21.45	22.14	21.45	22.00
4202	NYSE	KF	Mon, Feb 2, 2009	21.85	21.85	20.98	21.50
4201	NYSE	KF	Fri, Jan 30, 2009	22.49	22.79	21.85	22.23
4200	NYSE	KF	Thu, Jan 29, 2009	22.98	22.98	21.53	22.00
4199	NYSE	KF	Wed, Jan 28, 2009	22.76	23.36	22.76	23.25
4198	NYSE	KF	Tue, Jan 27, 2009	22.75	22.75	21.70	21.70
4197	NYSE	KF	Mon, Jan 26, 2009	21.75	23.50	21.75	21.99
4196	NYSE	KF	Fri, Jan 23, 2009	23.00	23.00	22.12	22.35
4195	NYSE	KF	Thu, Jan 22, 2009	24.72	24.72	23.44	23.85
4194	NYSE	KF	Wed, Jan 21, 2009	24.85	24.85	24.02	24.73
4193	NYSE	KF	Tue, Jan 20, 2009	26.85	26.85	24.85	24.85
4192	NYSE	KF	Fri, Jan 16, 2009	27.85	27.85	27.02	27.52
4191	NYSE	KF	Thu, Jan 15, 2009	28.20	28.20	27.00	27.90
4190	NYSE	KF	Wed, Jan 14, 2009	30.25	30.25	29.05	29.10
4189	NYSE	KF	Tue, Jan 13, 2009	30.48	30.50	30.16	30.38
4188	NYSE	KF	Mon, Jan 12, 2009	31.85	32.35	30.37	30.50
4187	NYSE	KF	Fri, Jan 9, 2009	32.10	33.04	32.08	32.08
4186	NYSE	KF	Thu, Jan 8, 2009	32.35	33.25	32.35	33.00
4185	NYSE	KF	Wed, Jan 7, 2009	34.45	34.94	33.04	33.20
4184	NYSE	KF	Tue, Jan 6, 2009	34.85	34.99	34.01	34.13
4183	NYSE	KF	Mon, Jan 5, 2009	35.59	35.59	34.41	34.43
4182	NYSE	KF	Fri, Jan 2, 2009	34.44	36.11	34.44	35.52
4181	NYSE	KF	Wed, Dec 31, 2008	32.89	34.67	32.89	34.42
4180	NYSE	KF	Tue, Dec 30, 2008	32.30	33.50	32.30	32.41
4179	NYSE	KF	Mon, Dec 29, 2008	28.60	33.75	28.49	32.02
4178	NYSE	KF	Fri, Dec 26, 2008	112.00	117.99	112.00	117.99
4177	NYSE	KF	Wed, Dec 24, 2008	111.95	112.47	111.52	112.47
4176	NYSE	KF	Tue, Dec 23, 2008	112.01	113.22	111.00	111.32
4175	NYSE	KF	Mon, Dec 22, 2008	111.72	115.00	111.50	112.90
4174	NYSE	KF	Fri, Dec 19, 2008	11.49	11.74	11.40	11.60
4173	NYSE	KF	Thu, Dec 18, 2008	11.16	11.45	11.14	11.44
4172	NYSE	KF	Wed, Dec 17, 2008	11.01	11.01	10.79	11.00
4171	NYSE	KF	Tue, Dec 16, 2008	10.55	11.00	10.54	10.89
4170	NYSE	KF	Mon, Dec 15, 2008	10.48	10.52	10.27	10.51
4169	NYSE	KF	Fri, Dec 12, 2008	10.18	10.35	9.91	10.20
4168	NYSE	KF	Thu, Dec 11, 2008	10.61	10.83	10.48	10.62
4167	NYSE	KF	Wed, Dec 10, 2008	10.22	10.56	10.22	10.56
4166	NYSE	KF	Tue, Dec 9, 2008	9.81	10.00	9.75	9.87
4165	NYSE	KF	Mon, Dec 8, 2008	9.85	10.24	9.85	10.08
4164	NYSE	KF	Fri, Dec 5, 2008	8.81	9.48	8.81	9.48
4163	NYSE	KF	Thu, Dec 4, 2008	9.13	9.29	8.84	8.86
4162	NYSE	KF	Wed, Dec 3, 2008	9.17	9.69	9.10	9.50
4161	NYSE	KF	Tue, Dec 2, 2008	9.41	9.77	9.38	9.70
4160	NYSE	KF	Mon, Dec 1, 2008	9.27	9.40	9.24	9.26
4159	NYSE	KF	Fri, Nov 28, 2008	9.32	9.68	9.32	9.68
4158	NYSE	KF	Wed, Nov 26, 2008	9.32	9.60	9.15	9.32
4157	NYSE	KF	Tue, Nov 25, 2008	9.08	9.17	8.59	8.75
4156	NYSE	KF	Mon, Nov 24, 2008	8.85	9.50	8.25	9.40
4155	NYSE	KF	Fri, Nov 21, 2008	8.75	9.13	8.43	9.13
4154	NYSE	KF	Thu, Nov 20, 2008	8.85	8.88	8.19	8.26
4153	NYSE	KF	Wed, Nov 19, 2008	9.79	9.79	9.01	9.15
4152	NYSE	KF	Tue, Nov 18, 2008	9.92	9.96	9.48	9.74
4151	NYSE	KF	Mon, Nov 17, 2008	10.06	10.65	9.69	10.10
4150	NYSE	KF	Fri, Nov 14, 2008	10.85	11.03	10.53	10.53
4149	NYSE	KF	Thu, Nov 13, 2008	10.49	11.46	10.01	11.46
4148	NYSE	KF	Wed, Nov 12, 2008	10.71	11.01	10.40	10.40
4147	NYSE	KF	Tue, Nov 11, 2008	11.22	11.39	10.88	10.95
4146	NYSE	KF	Mon, Nov 10, 2008	12.79	12.79	11.08	11.70
4145	NYSE	KF	Fri, Nov 7, 2008	11.48	11.90	11.27	11.79
4144	NYSE	KF	Thu, Nov 6, 2008	11.41	11.55	10.40	10.56
4143	NYSE	KF	Wed, Nov 5, 2008	13.20	13.20	11.96	12.00
4142	NYSE	KF	Tue, Nov 4, 2008	13.00	13.33	12.73	13.13
4141	NYSE	KF	Mon, Nov 3, 2008	12.30	12.75	12.05	12.39
4140	NYSE	KF	Fri, Oct 31, 2008	12.29	12.39	11.22	11.90
4139	NYSE	KF	Thu, Oct 30, 2008	11.30	12.50	11.28	11.78
4138	NYSE	KF	Wed, Oct 29, 2008	9.50	10.55	9.50	10.53
4137	NYSE	KF	Tue, Oct 28, 2008	9.43	9.76	9.25	9.75
4136	NYSE	KF	Mon, Oct 27, 2008	8.90	9.37	8.89	8.94
4135	NYSE	KF	Fri, Oct 24, 2008	8.98	9.31	8.85	9.11
4134	NYSE	KF	Thu, Oct 23, 2008	10.07	10.37	9.64	9.99
4133	NYSE	KF	Wed, Oct 22, 2008	11.15	11.19	10.05	10.40
4132	NYSE	KF	Tue, Oct 21, 2008	12.23	12.23	11.64	11.66
4131	NYSE	KF	Mon, Oct 20, 2008	12.32	12.84	12.05	12.81
4130	NYSE	KF	Fri, Oct 17, 2008	11.55	12.31	11.40	11.96
4129	NYSE	KF	Thu, Oct 16, 2008	11.47	12.40	11.28	12.35
4128	NYSE	KF	Wed, Oct 15, 2008	13.85	13.85	12.25	12.35
4127	NYSE	KF	Tue, Oct 14, 2008	15.60	15.60	14.23	14.72
4126	NYSE	KF	Mon, Oct 13, 2008	12.80	14.77	12.80	14.73
4125	NYSE	KF	Fri, Oct 10, 2008	11.42	12.57	10.11	12.25
4124	NYSE	KF	Thu, Oct 9, 2008	12.63	13.16	11.70	11.99
4123	NYSE	KF	Wed, Oct 8, 2008	12.54	13.77	12.54	12.55
4122	NYSE	KF	Tue, Oct 7, 2008	14.17	15.04	13.73	14.04
4121	NYSE	KF	Mon, Oct 6, 2008	14.17	14.45	13.00	14.25
4120	NYSE	KF	Fri, Oct 3, 2008	14.97	15.30	14.47	14.67
4119	NYSE	KF	Thu, Oct 2, 2008	14.64	14.99	14.43	14.65
4118	NYSE	KF	Wed, Oct 1, 2008	15.15	15.25	14.89	15.09
4117	NYSE	KF	Tue, Sep 30, 2008	14.98	15.43	14.96	15.42
4116	NYSE	KF	Mon, Sep 29, 2008	15.58	15.75	14.36	14.51
4115	NYSE	KF	Fri, Sep 26, 2008	16.19	16.33	16.01	16.33
4114	NYSE	KF	Thu, Sep 25, 2008	16.48	17.14	16.48	16.82
4113	NYSE	KF	Wed, Sep 24, 2008	16.26	16.50	16.20	16.48
4112	NYSE	KF	Tue, Sep 23, 2008	16.30	16.50	16.00	16.05
4111	NYSE	KF	Mon, Sep 22, 2008	16.75	16.75	16.40	16.45
4110	NYSE	KF	Fri, Sep 19, 2008	17.10	18.89	16.54	17.29
4109	NYSE	KF	Thu, Sep 18, 2008	15.63	16.74	15.35	16.55
4108	NYSE	KF	Wed, Sep 17, 2008	16.03	16.17	15.39	15.56
4107	NYSE	KF	Tue, Sep 16, 2008	15.63	16.11	15.31	16.00
4106	NYSE	KF	Mon, Sep 15, 2008	16.74	16.87	16.48	16.55
4105	NYSE	KF	Fri, Sep 12, 2008	16.97	17.40	16.93	17.32
4104	NYSE	KF	Thu, Sep 11, 2008	16.70	16.91	16.60	16.85
4103	NYSE	KF	Wed, Sep 10, 2008	16.86	17.36	16.86	17.28
4102	NYSE	KF	Tue, Sep 9, 2008	17.21	17.21	16.56	16.60
4101	NYSE	KF	Mon, Sep 8, 2008	17.43	17.54	16.98	17.34
4100	NYSE	KF	Fri, Sep 5, 2008	16.25	16.34	16.00	16.32
4099	NYSE	KF	Thu, Sep 4, 2008	16.46	16.62	16.01	16.10
4098	NYSE	KF	Wed, Sep 3, 2008	16.27	16.54	16.25	16.45
4097	NYSE	KF	Tue, Sep 2, 2008	16.80	16.93	16.40	16.43
4096	NYSE	KF	Fri, Aug 29, 2008	17.70	17.70	17.50	17.51
4095	NYSE	KF	Thu, Aug 28, 2008	17.81	17.94	17.72	17.84
4094	NYSE	KF	Wed, Aug 27, 2008	18.13	18.13	17.90	17.93
4093	NYSE	KF	Tue, Aug 26, 2008	17.94	18.07	17.87	17.95
4092	NYSE	KF	Mon, Aug 25, 2008	18.55	18.55	18.04	18.05
4091	NYSE	KF	Fri, Aug 22, 2008	18.87	18.87	18.59	18.75
4090	NYSE	KF	Thu, Aug 21, 2008	18.73	18.97	18.67	18.86
4089	NYSE	KF	Wed, Aug 20, 2008	19.21	19.23	19.07	19.16
4088	NYSE	KF	Tue, Aug 19, 2008	19.21	19.21	18.95	18.97
4087	NYSE	KF	Mon, Aug 18, 2008	19.75	19.77	19.35	19.53
4086	NYSE	KF	Fri, Aug 15, 2008	19.75	19.94	19.63	19.72
4085	NYSE	KF	Thu, Aug 14, 2008	19.71	19.95	19.71	19.85
4084	NYSE	KF	Wed, Aug 13, 2008	19.67	19.79	19.52	19.62
4083	NYSE	KF	Tue, Aug 12, 2008	20.20	20.55	19.92	19.94
4082	NYSE	KF	Mon, Aug 11, 2008	20.30	20.73	20.29	20.47
4081	NYSE	KF	Fri, Aug 8, 2008	20.34	20.53	20.07	20.41
4080	NYSE	KF	Thu, Aug 7, 2008	20.68	20.68	20.13	20.14
4079	NYSE	KF	Wed, Aug 6, 2008	20.40	20.88	20.40	20.86
4078	NYSE	KF	Tue, Aug 5, 2008	20.27	20.43	20.10	20.41
4077	NYSE	KF	Mon, Aug 4, 2008	20.28	20.41	20.07	20.14
4076	NYSE	KF	Fri, Aug 1, 2008	20.81	20.81	20.37	20.53
4075	NYSE	KF	Thu, Jul 31, 2008	20.68	20.87	20.62	20.82
4074	NYSE	KF	Wed, Jul 30, 2008	20.68	20.85	20.54	20.82
4073	NYSE	KF	Tue, Jul 29, 2008	20.13	20.65	20.13	20.64
4072	NYSE	KF	Mon, Jul 28, 2008	20.78	20.81	20.23	20.24
4071	NYSE	KF	Fri, Jul 25, 2008	20.70	21.00	20.42	20.76
4070	NYSE	KF	Thu, Jul 24, 2008	21.30	21.30	20.73	20.90
4069	NYSE	KF	Wed, Jul 23, 2008	20.70	21.15	20.65	21.10
4068	NYSE	KF	Tue, Jul 22, 2008	20.03	20.53	20.03	20.45
4067	NYSE	KF	Mon, Jul 21, 2008	20.27	20.47	20.20	20.38
4066	NYSE	KF	Fri, Jul 18, 2008	20.12	20.14	19.81	19.93
4065	NYSE	KF	Thu, Jul 17, 2008	20.29	20.41	19.93	20.30
4064	NYSE	KF	Wed, Jul 16, 2008	19.98	20.23	19.75	20.20
4063	NYSE	KF	Tue, Jul 15, 2008	19.55	20.13	19.14	19.93
4062	NYSE	KF	Mon, Jul 14, 2008	20.29	20.33	19.96	20.19
4061	NYSE	KF	Fri, Jul 11, 2008	20.33	20.50	19.96	20.22
4060	NYSE	KF	Thu, Jul 10, 2008	20.16	20.31	19.86	20.21
4059	NYSE	KF	Wed, Jul 9, 2008	20.12	20.50	19.78	20.02
4058	NYSE	KF	Tue, Jul 8, 2008	19.93	20.32	19.71	20.32
4057	NYSE	KF	Mon, Jul 7, 2008	20.36	20.55	19.84	20.09
4056	NYSE	KF	Thu, Jul 3, 2008	20.92	20.99	20.50	20.65
4055	NYSE	KF	Wed, Jul 2, 2008	21.17	21.19	20.76	20.85
4054	NYSE	KF	Tue, Jul 1, 2008	21.00	21.32	20.87	21.25
4053	NYSE	KF	Mon, Jun 30, 2008	21.05	21.46	21.05	21.37
4052	NYSE	KF	Fri, Jun 27, 2008	21.32	21.46	20.98	21.17
4051	NYSE	KF	Thu, Jun 26, 2008	22.10	22.10	21.45	21.57
4050	NYSE	KF	Wed, Jun 25, 2008	21.73	22.33	21.66	22.20
4049	NYSE	KF	Tue, Jun 24, 2008	21.76	21.88	21.43	21.81
4048	NYSE	KF	Mon, Jun 23, 2008	21.90	22.07	21.64	21.86
4047	NYSE	KF	Fri, Jun 20, 2008	22.12	22.19	21.94	22.09
4046	NYSE	KF	Thu, Jun 19, 2008	22.39	22.50	22.31	22.42
4045	NYSE	KF	Wed, Jun 18, 2008	22.65	22.77	22.39	22.60
4044	NYSE	KF	Tue, Jun 17, 2008	22.90	22.90	22.56	22.75
4043	NYSE	KF	Mon, Jun 16, 2008	22.48	22.70	22.38	22.50
4042	NYSE	KF	Fri, Jun 13, 2008	22.33	22.67	22.20	22.50
4041	NYSE	KF	Thu, Jun 12, 2008	22.30	22.70	22.21	22.39
4040	NYSE	KF	Wed, Jun 11, 2008	22.90	22.99	22.54	22.59
4039	NYSE	KF	Tue, Jun 10, 2008	22.79	23.09	22.70	22.97
4038	NYSE	KF	Mon, Jun 9, 2008	23.42	23.42	22.90	23.30
4037	NYSE	KF	Fri, Jun 6, 2008	23.96	23.99	23.09	23.19
4036	NYSE	KF	Thu, Jun 5, 2008	23.71	24.38	23.71	24.23
4035	NYSE	KF	Wed, Jun 4, 2008	23.84	24.13	23.75	23.82
4034	NYSE	KF	Tue, Jun 3, 2008	24.04	24.13	23.60	23.85
4033	NYSE	KF	Mon, Jun 2, 2008	24.17	24.37	23.81	24.00
4032	NYSE	KF	Fri, May 30, 2008	24.13	24.50	24.13	24.39
4031	NYSE	KF	Thu, May 29, 2008	23.83	24.24	23.83	24.20
4030	NYSE	KF	Wed, May 28, 2008	23.62	23.65	23.31	23.64
4029	NYSE	KF	Tue, May 27, 2008	23.42	23.60	23.20	23.45
4028	NYSE	KF	Fri, May 23, 2008	23.59	23.70	23.16	23.20
4027	NYSE	KF	Thu, May 22, 2008	23.78	23.80	23.58	23.68
4026	NYSE	KF	Wed, May 21, 2008	23.94	24.13	23.50	23.55
4025	NYSE	KF	Tue, May 20, 2008	23.96	24.27	23.74	23.76
4024	NYSE	KF	Mon, May 19, 2008	24.57	24.63	24.22	24.49
4023	NYSE	KF	Fri, May 16, 2008	24.45	24.65	24.31	24.50
4022	NYSE	KF	Thu, May 15, 2008	23.92	24.24	23.90	24.21
4021	NYSE	KF	Wed, May 14, 2008	23.72	24.24	23.52	23.58
4020	NYSE	KF	Tue, May 13, 2008	23.28	23.57	23.20	23.53
4019	NYSE	KF	Mon, May 12, 2008	23.19	23.38	23.15	23.34
4018	NYSE	KF	Fri, May 9, 2008	23.02	23.18	23.00	23.14
4017	NYSE	KF	Thu, May 8, 2008	23.74	23.74	23.41	23.47
4016	NYSE	KF	Wed, May 7, 2008	24.25	24.25	23.70	23.70
4015	NYSE	KF	Tue, May 6, 2008	24.31	24.50	24.12	24.43
4014	NYSE	KF	Mon, May 5, 2008	24.53	24.58	24.36	24.48
4013	NYSE	KF	Fri, May 2, 2008	24.40	24.63	24.33	24.36
4012	NYSE	KF	Thu, May 1, 2008	24.12	24.42	24.02	24.30
4011	NYSE	KF	Wed, Apr 30, 2008	23.95	24.30	23.95	24.10
4010	NYSE	KF	Tue, Apr 29, 2008	23.97	24.14	23.71	23.86
4009	NYSE	KF	Mon, Apr 28, 2008	24.33	24.63	24.32	24.41
4008	NYSE	KF	Fri, Apr 25, 2008	24.39	24.63	24.30	24.45
4007	NYSE	KF	Thu, Apr 24, 2008	24.07	24.45	23.87	24.28
4006	NYSE	KF	Wed, Apr 23, 2008	23.81	24.24	23.72	24.10
4005	NYSE	KF	Tue, Apr 22, 2008	23.71	24.29	23.00	23.57
4004	NYSE	KF	Mon, Apr 21, 2008	24.40	24.52	24.30	24.39
4003	NYSE	KF	Fri, Apr 18, 2008	24.50	24.60	24.45	24.51
4002	NYSE	KF	Thu, Apr 17, 2008	24.42	24.62	24.12	24.42
4001	NYSE	KF	Wed, Apr 16, 2008	24.48	24.67	24.30	24.67
4000	NYSE	KF	Tue, Apr 15, 2008	24.02	24.31	23.84	24.24
3999	NYSE	KF	Mon, Apr 14, 2008	24.21	24.33	24.02	24.25
3998	NYSE	KF	Fri, Apr 11, 2008	24.37	24.64	24.21	24.35
3997	NYSE	KF	Thu, Apr 10, 2008	24.45	24.60	24.22	24.50
3996	NYSE	KF	Wed, Apr 9, 2008	24.44	24.64	24.18	24.25
3995	NYSE	KF	Tue, Apr 8, 2008	23.99	24.62	23.99	24.53
3994	NYSE	KF	Mon, Apr 7, 2008	24.29	24.50	24.07	24.38
3993	NYSE	KF	Fri, Apr 4, 2008	24.13	24.17	23.79	23.95
3992	NYSE	KF	Thu, Apr 3, 2008	24.02	24.39	23.90	24.19
3991	NYSE	KF	Wed, Apr 2, 2008	23.53	24.05	23.50	24.05
3990	NYSE	KF	Tue, Apr 1, 2008	22.75	23.59	22.74	23.59
3989	NYSE	KF	Mon, Mar 31, 2008	22.30	22.58	22.22	22.36
3988	NYSE	KF	Fri, Mar 28, 2008	22.50	22.55	22.18	22.37
3987	NYSE	KF	Thu, Mar 27, 2008	22.67	22.74	22.14	22.17
3986	NYSE	KF	Wed, Mar 26, 2008	22.65	22.70	22.18	22.49
3985	NYSE	KF	Tue, Mar 25, 2008	22.09	22.68	22.09	22.67
3984	NYSE	KF	Mon, Mar 24, 2008	21.85	22.09	21.61	22.09
3983	NYSE	KF	Thu, Mar 20, 2008	20.85	21.15	20.82	21.15
3982	NYSE	KF	Wed, Mar 19, 2008	21.15	21.39	20.56	20.56
3981	NYSE	KF	Tue, Mar 18, 2008	20.15	21.00	20.15	20.95
3980	NYSE	KF	Mon, Mar 17, 2008	20.19	20.37	19.76	20.14
3979	NYSE	KF	Fri, Mar 14, 2008	21.40	21.44	20.59	21.00
3978	NYSE	KF	Thu, Mar 13, 2008	21.60	21.85	21.26	21.70
3977	NYSE	KF	Wed, Mar 12, 2008	22.50	22.80	22.30	22.37
3976	NYSE	KF	Tue, Mar 11, 2008	22.00	22.76	22.00	22.74
3975	NYSE	KF	Mon, Mar 10, 2008	22.23	22.29	21.42	21.63
3974	NYSE	KF	Fri, Mar 7, 2008	22.65	23.08	22.37	22.58
3973	NYSE	KF	Thu, Mar 6, 2008	23.28	23.47	22.92	23.02
3972	NYSE	KF	Wed, Mar 5, 2008	22.95	23.68	22.95	23.61
3971	NYSE	KF	Tue, Mar 4, 2008	23.03	23.95	22.92	23.41
3970	NYSE	KF	Mon, Mar 3, 2008	23.20	23.50	23.10	23.32
3969	NYSE	KF	Fri, Feb 29, 2008	24.05	24.15	23.30	23.31
3968	NYSE	KF	Thu, Feb 28, 2008	24.50	24.60	24.21	24.30
3967	NYSE	KF	Wed, Feb 27, 2008	24.63	24.65	24.30	24.51
3966	NYSE	KF	Tue, Feb 26, 2008	24.50	24.70	24.25	24.42
3965	NYSE	KF	Mon, Feb 25, 2008	23.92	24.65	23.81	24.57
3964	NYSE	KF	Fri, Feb 22, 2008	23.81	23.94	23.35	23.94
3963	NYSE	KF	Thu, Feb 21, 2008	24.15	24.21	23.78	23.81
3962	NYSE	KF	Wed, Feb 20, 2008	23.55	24.01	23.54	23.96
3961	NYSE	KF	Tue, Feb 19, 2008	24.37	24.39	23.97	24.01
3960	NYSE	KF	Fri, Feb 15, 2008	23.75	24.00	23.65	23.93
3959	NYSE	KF	Thu, Feb 14, 2008	23.82	24.30	23.78	23.89
3958	NYSE	KF	Wed, Feb 13, 2008	23.20	23.66	23.04	23.58
3957	NYSE	KF	Tue, Feb 12, 2008	23.16	23.77	23.16	23.45
3956	NYSE	KF	Mon, Feb 11, 2008	23.26	23.37	23.04	23.10
3955	NYSE	KF	Fri, Feb 8, 2008	22.80	23.40	22.80	23.40
3954	NYSE	KF	Thu, Feb 7, 2008	23.00	23.50	22.75	23.30
3953	NYSE	KF	Wed, Feb 6, 2008	23.30	23.65	23.14	23.14
3952	NYSE	KF	Tue, Feb 5, 2008	23.91	24.02	23.11	23.15
3951	NYSE	KF	Mon, Feb 4, 2008	24.08	24.21	23.94	23.99
3950	NYSE	KF	Fri, Feb 1, 2008	23.47	23.92	23.46	23.91
3949	NYSE	KF	Thu, Jan 31, 2008	23.50	23.80	22.95	23.67
3948	NYSE	KF	Wed, Jan 30, 2008	23.14	23.74	23.00	23.36
3947	NYSE	KF	Tue, Jan 29, 2008	23.51	23.90	23.24	23.90
3946	NYSE	KF	Mon, Jan 28, 2008	23.00	23.59	22.91	23.48
3945	NYSE	KF	Fri, Jan 25, 2008	24.14	24.33	23.42	23.80
3944	NYSE	KF	Thu, Jan 24, 2008	24.00	24.10	23.33	23.64
3943	NYSE	KF	Wed, Jan 23, 2008	22.00	23.77	22.00	23.70
3942	NYSE	KF	Tue, Jan 22, 2008	20.30	23.55	20.30	23.13
3941	NYSE	KF	Fri, Jan 18, 2008	23.95	24.19	23.26	23.61
3940	NYSE	KF	Thu, Jan 17, 2008	23.70	24.00	23.21	23.40
3939	NYSE	KF	Wed, Jan 16, 2008	23.40	24.44	22.65	23.48
3938	NYSE	KF	Tue, Jan 15, 2008	25.50	25.50	24.45	24.53
3937	NYSE	KF	Mon, Jan 14, 2008	26.35	26.36	25.68	25.71
3936	NYSE	KF	Fri, Jan 11, 2008	26.20	26.38	25.90	26.17
3935	NYSE	KF	Thu, Jan 10, 2008	25.55	26.65	25.43	26.52
3934	NYSE	KF	Wed, Jan 9, 2008	26.02	26.20	25.40	26.00
3933	NYSE	KF	Tue, Jan 8, 2008	26.36	26.44	25.73	25.73
3932	NYSE	KF	Mon, Jan 7, 2008	25.66	26.28	25.50	25.90
3931	NYSE	KF	Fri, Jan 4, 2008	26.17	26.17	25.34	25.66
3930	NYSE	KF	Thu, Jan 3, 2008	26.50	26.50	26.04	26.25
3929	NYSE	KF	Wed, Jan 2, 2008	26.43	26.43	25.90	25.99
3928	NYSE	KF	Mon, Dec 31, 2007	26.71	26.72	26.51	26.51
3927	NYSE	KF	Fri, Dec 28, 2007	27.10	27.30	26.70	26.87
3926	NYSE	KF	Thu, Dec 27, 2007	27.57	27.57	26.84	26.95
3925	NYSE	KF	Wed, Dec 26, 2007	28.50	28.59	28.25	28.53
3924	NYSE	KF	Mon, Dec 24, 2007	28.00	28.89	27.99	28.59
3923	NYSE	KF	Fri, Dec 21, 2007	27.15	27.75	27.04	27.62
3922	NYSE	KF	Thu, Dec 20, 2007	26.95	26.95	26.50	26.70
3921	NYSE	KF	Wed, Dec 19, 2007	27.18	27.37	26.95	27.01
3920	NYSE	KF	Tue, Dec 18, 2007	26.80	27.00	26.31	26.68
3919	NYSE	KF	Mon, Dec 17, 2007	26.88	26.93	26.00	26.12
3918	NYSE	KF	Fri, Dec 14, 2007	27.20	27.71	27.01	27.37
3917	NYSE	KF	Thu, Dec 13, 2007	28.50	28.50	27.67	27.89
3916	NYSE	KF	Wed, Dec 12, 2007	29.85	29.95	28.16	28.50
3915	NYSE	KF	Tue, Dec 11, 2007	29.85	29.89	28.42	28.54
3914	NYSE	KF	Mon, Dec 10, 2007	29.90	30.56	29.75	29.81
3913	NYSE	KF	Fri, Dec 7, 2007	30.40	30.40	29.96	30.00
3912	NYSE	KF	Thu, Dec 6, 2007	29.27	30.38	29.15	30.34
3911	NYSE	KF	Wed, Dec 5, 2007	28.50	29.32	28.50	29.12
3910	NYSE	KF	Tue, Dec 4, 2007	27.90	28.20	27.82	28.10
3909	NYSE	KF	Mon, Dec 3, 2007	28.57	28.58	27.85	27.98
3908	NYSE	KF	Fri, Nov 30, 2007	28.77	30.00	28.17	28.58
3907	NYSE	KF	Thu, Nov 29, 2007	28.45	28.45	27.32	28.17
3906	NYSE	KF	Wed, Nov 28, 2007	42.58	43.66	40.66	43.65
3905	NYSE	KF	Tue, Nov 27, 2007	42.00	42.20	41.17	41.90
3904	NYSE	KF	Mon, Nov 26, 2007	41.62	42.99	41.34	41.34
3903	NYSE	KF	Fri, Nov 23, 2007	41.47	41.77	40.36	41.38
3902	NYSE	KF	Wed, Nov 21, 2007	42.31	42.40	40.80	40.82
3901	NYSE	KF	Tue, Nov 20, 2007	43.99	44.29	43.00	43.06
3900	NYSE	KF	Mon, Nov 19, 2007	45.24	45.24	43.33	43.53
3899	NYSE	KF	Fri, Nov 16, 2007	45.50	45.50	44.32	45.37
3898	NYSE	KF	Thu, Nov 15, 2007	47.03	47.03	45.21	45.35
3897	NYSE	KF	Wed, Nov 14, 2007	47.58	47.58	46.60	46.60
3896	NYSE	KF	Tue, Nov 13, 2007	45.10	46.84	45.10	46.84
3895	NYSE	KF	Mon, Nov 12, 2007	45.47	45.47	43.50	44.85
3894	NYSE	KF	Fri, Nov 9, 2007	46.70	46.72	46.00	46.01
3893	NYSE	KF	Thu, Nov 8, 2007	48.99	48.99	46.45	47.05
3892	NYSE	KF	Wed, Nov 7, 2007	50.05	50.05	49.01	49.03
3891	NYSE	KF	Tue, Nov 6, 2007	48.70	50.29	48.70	50.29
3890	NYSE	KF	Mon, Nov 5, 2007	48.33	48.91	48.20	48.71
3889	NYSE	KF	Fri, Nov 2, 2007	49.45	49.45	48.40	48.89
3888	NYSE	KF	Thu, Nov 1, 2007	49.98	49.98	49.00	49.29
3887	NYSE	KF	Wed, Oct 31, 2007	50.21	50.80	50.16	50.80
3886	NYSE	KF	Tue, Oct 30, 2007	50.65	50.67	50.04	50.14
3885	NYSE	KF	Mon, Oct 29, 2007	50.50	51.00	50.18	50.64
3884	NYSE	KF	Fri, Oct 26, 2007	49.98	50.30	49.70	50.30
3883	NYSE	KF	Thu, Oct 25, 2007	48.10	48.49	47.80	48.43
3882	NYSE	KF	Wed, Oct 24, 2007	47.27	47.45	46.50	47.45
3881	NYSE	KF	Tue, Oct 23, 2007	47.80	47.80	46.57	47.44
3880	NYSE	KF	Mon, Oct 22, 2007	46.18	46.58	44.42	46.10
3879	NYSE	KF	Fri, Oct 19, 2007	47.78	47.79	46.76	46.99
3878	NYSE	KF	Thu, Oct 18, 2007	47.30	48.63	47.30	48.35
3877	NYSE	KF	Wed, Oct 17, 2007	47.92	48.50	46.83	47.63
3876	NYSE	KF	Tue, Oct 16, 2007	46.48	46.48	45.26	45.55
3875	NYSE	KF	Mon, Oct 15, 2007	48.17	48.17	46.80	47.11
3874	NYSE	KF	Fri, Oct 12, 2007	48.32	48.35	47.87	48.17
3873	NYSE	KF	Thu, Oct 11, 2007	48.90	49.25	48.00	48.28
3872	NYSE	KF	Wed, Oct 10, 2007	47.95	48.44	47.78	48.37
3871	NYSE	KF	Tue, Oct 9, 2007	47.55	47.90	47.55	47.82
3870	NYSE	KF	Mon, Oct 8, 2007	47.51	47.51	47.26	47.45
3869	NYSE	KF	Fri, Oct 5, 2007	47.90	47.90	46.94	47.54
3868	NYSE	KF	Thu, Oct 4, 2007	46.47	46.94	46.12	46.84
3867	NYSE	KF	Wed, Oct 3, 2007	47.70	47.70	46.35	46.45
3866	NYSE	KF	Tue, Oct 2, 2007	47.47	47.58	46.83	47.29
3865	NYSE	KF	Mon, Oct 1, 2007	45.91	46.57	45.91	46.43
3864	NYSE	KF	Fri, Sep 28, 2007	45.83	46.04	45.52	45.70
3863	NYSE	KF	Thu, Sep 27, 2007	45.75	46.08	45.59	46.06
3862	NYSE	KF	Wed, Sep 26, 2007	44.82	45.41	44.82	45.38
3861	NYSE	KF	Tue, Sep 25, 2007	44.95	44.95	44.28	44.67
3860	NYSE	KF	Mon, Sep 24, 2007	45.25	45.28	44.83	44.87
3859	NYSE	KF	Fri, Sep 21, 2007	43.92	44.65	43.92	44.52
3858	NYSE	KF	Thu, Sep 20, 2007	44.00	44.25	43.53	43.71
3857	NYSE	KF	Wed, Sep 19, 2007	44.30	44.82	44.12	44.32
3856	NYSE	KF	Tue, Sep 18, 2007	42.50	43.96	42.30	43.85
3855	NYSE	KF	Mon, Sep 17, 2007	42.70	42.90	42.36	42.65
3854	NYSE	KF	Fri, Sep 14, 2007	42.49	42.97	42.44	42.87
3853	NYSE	KF	Thu, Sep 13, 2007	42.05	42.94	42.05	42.65
3852	NYSE	KF	Wed, Sep 12, 2007	41.50	41.99	41.30	41.77
3851	NYSE	KF	Tue, Sep 11, 2007	41.55	42.20	41.55	42.20
3850	NYSE	KF	Mon, Sep 10, 2007	41.46	41.47	40.59	41.30
3849	NYSE	KF	Fri, Sep 7, 2007	41.58	41.87	41.32	41.46
3848	NYSE	KF	Thu, Sep 6, 2007	42.15	42.71	42.15	42.39
3847	NYSE	KF	Wed, Sep 5, 2007	42.00	42.03	41.50	41.96
3846	NYSE	KF	Tue, Sep 4, 2007	41.55	42.38	41.39	42.27
3845	NYSE	KF	Fri, Aug 31, 2007	41.44	42.16	41.40	41.60
3844	NYSE	KF	Thu, Aug 30, 2007	40.14	41.28	40.12	40.50
3843	NYSE	KF	Wed, Aug 29, 2007	39.32	40.73	39.32	40.67
3842	NYSE	KF	Tue, Aug 28, 2007	40.29	40.33	38.58	38.66
3841	NYSE	KF	Mon, Aug 27, 2007	40.53	40.53	40.13	40.29
3840	NYSE	KF	Fri, Aug 24, 2007	39.34	40.46	39.34	40.43
3839	NYSE	KF	Thu, Aug 23, 2007	39.90	39.90	39.18	39.37
3838	NYSE	KF	Wed, Aug 22, 2007	38.56	39.32	38.03	39.22
3837	NYSE	KF	Tue, Aug 21, 2007	37.30	37.63	37.14	37.63
3836	NYSE	KF	Mon, Aug 20, 2007	38.01	38.24	36.90	37.49
3835	NYSE	KF	Fri, Aug 17, 2007	36.50	37.48	36.25	37.25
3834	NYSE	KF	Thu, Aug 16, 2007	35.50	35.82	33.58	35.82
3833	NYSE	KF	Wed, Aug 15, 2007	38.07	38.33	37.01	37.02
3832	NYSE	KF	Tue, Aug 14, 2007	39.58	39.63	38.70	38.71
3831	NYSE	KF	Mon, Aug 13, 2007	40.40	40.40	39.75	39.76
3830	NYSE	KF	Fri, Aug 10, 2007	39.50	39.87	38.60	39.59
3829	NYSE	KF	Thu, Aug 9, 2007	41.50	41.53	40.68	40.78
3828	NYSE	KF	Wed, Aug 8, 2007	42.05	42.91	42.00	42.45
3827	NYSE	KF	Tue, Aug 7, 2007	40.50	41.30	40.28	41.15
3826	NYSE	KF	Mon, Aug 6, 2007	39.90	40.84	39.78	40.80
3825	NYSE	KF	Fri, Aug 3, 2007	40.75	41.00	39.64	39.75
3824	NYSE	KF	Thu, Aug 2, 2007	40.55	40.75	40.20	40.66
3823	NYSE	KF	Wed, Aug 1, 2007	40.19	40.60	39.36	40.45
3822	NYSE	KF	Tue, Jul 31, 2007	42.54	42.81	41.60	41.60
3821	NYSE	KF	Mon, Jul 30, 2007	41.85	42.35	41.69	42.06
3820	NYSE	KF	Fri, Jul 27, 2007	41.60	42.17	41.07	41.36
3819	NYSE	KF	Thu, Jul 26, 2007	43.17	43.36	41.43	42.14
3818	NYSE	KF	Wed, Jul 25, 2007	44.60	44.84	44.18	44.60
3817	NYSE	KF	Tue, Jul 24, 2007	44.81	44.81	44.06	44.15
3816	NYSE	KF	Mon, Jul 23, 2007	44.77	45.00	44.73	44.90
3815	NYSE	KF	Fri, Jul 20, 2007	44.00	44.50	43.90	44.30
3814	NYSE	KF	Thu, Jul 19, 2007	43.75	43.75	43.56	43.70
3813	NYSE	KF	Wed, Jul 18, 2007	43.65	43.65	43.10	43.36
3812	NYSE	KF	Tue, Jul 17, 2007	44.02	44.18	43.77	44.09
3811	NYSE	KF	Mon, Jul 16, 2007	44.19	44.24	43.90	44.03
3810	NYSE	KF	Fri, Jul 13, 2007	44.10	44.97	44.05	44.50
3809	NYSE	KF	Thu, Jul 12, 2007	43.04	43.30	42.99	43.30
3808	NYSE	KF	Wed, Jul 11, 2007	42.75	42.90	42.39	42.60
3807	NYSE	KF	Tue, Jul 10, 2007	43.34	43.34	42.49	42.51
3806	NYSE	KF	Mon, Jul 9, 2007	43.20	43.41	43.10	43.29
3805	NYSE	KF	Fri, Jul 6, 2007	42.19	42.85	42.19	42.69
3804	NYSE	KF	Thu, Jul 5, 2007	41.40	41.66	41.37	41.52
3803	NYSE	KF	Tue, Jul 3, 2007	40.80	41.09	40.80	41.00
3802	NYSE	KF	Mon, Jul 2, 2007	40.00	40.45	40.00	40.45
3801	NYSE	KF	Fri, Jun 29, 2007	39.69	40.09	39.23	39.59
3800	NYSE	KF	Thu, Jun 28, 2007	39.10	39.73	39.10	39.61
3799	NYSE	KF	Wed, Jun 27, 2007	38.90	39.43	38.64	39.39
3798	NYSE	KF	Tue, Jun 26, 2007	39.20	39.59	38.90	39.04
3797	NYSE	KF	Mon, Jun 25, 2007	39.60	40.00	39.39	39.54
3796	NYSE	KF	Fri, Jun 22, 2007	39.56	40.11	39.50	39.76
3795	NYSE	KF	Thu, Jun 21, 2007	40.25	40.80	40.25	40.73
3794	NYSE	KF	Wed, Jun 20, 2007	40.40	40.53	40.21	40.30
3793	NYSE	KF	Tue, Jun 19, 2007	41.11	41.11	40.60	40.75
3792	NYSE	KF	Mon, Jun 18, 2007	41.00	41.00	40.70	40.75
3791	NYSE	KF	Fri, Jun 15, 2007	40.50	40.76	40.50	40.65
3790	NYSE	KF	Thu, Jun 14, 2007	39.63	40.30	39.63	40.20
3789	NYSE	KF	Wed, Jun 13, 2007	38.80	39.36	38.80	39.26
3788	NYSE	KF	Tue, Jun 12, 2007	39.14	39.14	38.50	38.55
3787	NYSE	KF	Mon, Jun 11, 2007	38.90	39.14	38.72	39.00
3786	NYSE	KF	Fri, Jun 8, 2007	38.61	39.40	38.61	39.30
3785	NYSE	KF	Thu, Jun 7, 2007	39.57	39.87	39.04	39.09
3784	NYSE	KF	Wed, Jun 6, 2007	39.47	39.60	39.21	39.45
3783	NYSE	KF	Tue, Jun 5, 2007	40.01	40.22	39.70	39.70
3782	NYSE	KF	Mon, Jun 4, 2007	40.05	40.25	40.00	40.13
3781	NYSE	KF	Fri, Jun 1, 2007	39.33	39.81	39.30	39.81
3780	NYSE	KF	Thu, May 31, 2007	38.21	38.65	38.21	38.62
3779	NYSE	KF	Wed, May 30, 2007	37.35	37.77	37.07	37.77
3778	NYSE	KF	Tue, May 29, 2007	37.68	37.68	37.11	37.35
3777	NYSE	KF	Fri, May 25, 2007	36.68	37.18	36.68	37.18
3776	NYSE	KF	Thu, May 24, 2007	37.15	37.40	36.50	36.52
3775	NYSE	KF	Wed, May 23, 2007	37.06	37.59	37.06	37.11
3774	NYSE	KF	Tue, May 22, 2007	36.99	37.16	36.81	36.99
3773	NYSE	KF	Mon, May 21, 2007	36.51	36.85	36.51	36.75
3772	NYSE	KF	Fri, May 18, 2007	36.80	36.80	36.30	36.41
3771	NYSE	KF	Thu, May 17, 2007	36.65	36.72	36.57	36.58
3770	NYSE	KF	Wed, May 16, 2007	36.40	36.96	36.27	36.90
3769	NYSE	KF	Tue, May 15, 2007	36.30	36.60	36.21	36.22
3768	NYSE	KF	Mon, May 14, 2007	37.00	37.05	36.42	36.52
3767	NYSE	KF	Fri, May 11, 2007	36.30	37.05	36.26	36.80
3766	NYSE	KF	Thu, May 10, 2007	36.80	36.80	36.00	36.25
3765	NYSE	KF	Wed, May 9, 2007	36.17	36.89	36.17	36.87
3764	NYSE	KF	Tue, May 8, 2007	36.27	36.27	36.11	36.22
3763	NYSE	KF	Mon, May 7, 2007	36.26	36.45	36.11	36.28
3762	NYSE	KF	Fri, May 4, 2007	36.10	36.46	35.90	36.01
3761	NYSE	KF	Thu, May 3, 2007	36.55	36.60	36.26	36.27
3760	NYSE	KF	Wed, May 2, 2007	35.62	36.36	35.62	36.30
3759	NYSE	KF	Tue, May 1, 2007	35.50	35.61	35.31	35.50
3758	NYSE	KF	Mon, Apr 30, 2007	35.80	35.82	35.50	35.50
3757	NYSE	KF	Fri, Apr 27, 2007	35.93	35.93	35.60	35.78
3756	NYSE	KF	Thu, Apr 26, 2007	36.34	36.44	35.74	35.94
3755	NYSE	KF	Wed, Apr 25, 2007	35.61	35.95	35.53	35.93
3754	NYSE	KF	Tue, Apr 24, 2007	35.75	36.00	35.51	35.61
3753	NYSE	KF	Mon, Apr 23, 2007	35.20	35.80	35.20	35.75
3752	NYSE	KF	Fri, Apr 20, 2007	35.04	35.50	35.04	35.24
3751	NYSE	KF	Thu, Apr 19, 2007	34.40	35.03	34.27	35.01
3750	NYSE	KF	Wed, Apr 18, 2007	34.98	35.14	34.90	35.01
3749	NYSE	KF	Tue, Apr 17, 2007	35.02	35.09	34.85	35.09
3748	NYSE	KF	Mon, Apr 16, 2007	35.03	35.17	34.90	35.15
3747	NYSE	KF	Fri, Apr 13, 2007	35.08	35.08	34.48	34.97
3746	NYSE	KF	Thu, Apr 12, 2007	34.81	35.14	34.81	35.08
3745	NYSE	KF	Wed, Apr 11, 2007	34.82	35.11	34.67	34.79
3744	NYSE	KF	Tue, Apr 10, 2007	34.80	34.87	34.65	34.75
3743	NYSE	KF	Mon, Apr 9, 2007	34.87	34.89	34.62	34.76
3742	NYSE	KF	Thu, Apr 5, 2007	34.40	34.67	34.32	34.62
3741	NYSE	KF	Wed, Apr 4, 2007	34.29	34.57	34.24	34.41
3740	NYSE	KF	Tue, Apr 3, 2007	33.97	34.22	33.80	34.17
3739	NYSE	KF	Mon, Apr 2, 2007	33.16	33.55	33.13	33.51
3738	NYSE	KF	Fri, Mar 30, 2007	33.28	33.40	32.34	33.14
3737	NYSE	KF	Thu, Mar 29, 2007	33.00	33.19	32.66	33.18
3736	NYSE	KF	Wed, Mar 28, 2007	32.50	32.76	32.49	32.54
3735	NYSE	KF	Tue, Mar 27, 2007	33.49	33.49	32.77	32.92
3734	NYSE	KF	Mon, Mar 26, 2007	33.56	33.78	33.20	33.78
3733	NYSE	KF	Fri, Mar 23, 2007	33.30	33.66	33.28	33.62
3732	NYSE	KF	Thu, Mar 22, 2007	33.59	33.79	33.20	33.65
3731	NYSE	KF	Wed, Mar 21, 2007	32.72	33.70	32.65	33.70
3730	NYSE	KF	Tue, Mar 20, 2007	32.72	32.88	32.61	32.85
3729	NYSE	KF	Mon, Mar 19, 2007	32.52	32.91	32.52	32.78
3728	NYSE	KF	Fri, Mar 16, 2007	32.70	32.82	32.20	32.22
3727	NYSE	KF	Thu, Mar 15, 2007	32.05	32.69	32.05	32.60
3726	NYSE	KF	Wed, Mar 14, 2007	31.70	31.95	31.13	31.82
3725	NYSE	KF	Tue, Mar 13, 2007	32.70	32.70	31.80	31.85
3724	NYSE	KF	Mon, Mar 12, 2007	32.55	33.04	32.55	32.90
3723	NYSE	KF	Fri, Mar 9, 2007	32.60	32.60	32.20	32.32
3722	NYSE	KF	Thu, Mar 8, 2007	32.50	32.60	32.34	32.38
3721	NYSE	KF	Wed, Mar 7, 2007	32.20	32.31	31.60	31.85
3720	NYSE	KF	Tue, Mar 6, 2007	32.30	32.38	31.88	32.20
3719	NYSE	KF	Mon, Mar 5, 2007	31.00	31.84	30.70	30.82
3718	NYSE	KF	Fri, Mar 2, 2007	31.85	32.69	31.85	32.20
3717	NYSE	KF	Thu, Mar 1, 2007	31.25	32.40	31.17	32.37
3716	NYSE	KF	Wed, Feb 28, 2007	32.09	33.42	32.09	33.14
3715	NYSE	KF	Tue, Feb 27, 2007	34.45	34.45	32.26	32.92
3714	NYSE	KF	Mon, Feb 26, 2007	35.55	35.55	34.91	34.95
3713	NYSE	KF	Fri, Feb 23, 2007	35.70	35.70	35.02	35.37
3712	NYSE	KF	Thu, Feb 22, 2007	34.98	35.47	34.98	35.45
3711	NYSE	KF	Wed, Feb 21, 2007	34.69	34.85	34.64	34.80
3710	NYSE	KF	Tue, Feb 20, 2007	34.86	34.95	34.66	34.81
3709	NYSE	KF	Fri, Feb 16, 2007	34.71	35.39	34.69	34.82
3708	NYSE	KF	Thu, Feb 15, 2007	34.80	34.97	34.70	34.71
3707	NYSE	KF	Wed, Feb 14, 2007	33.80	34.88	33.71	34.88
3706	NYSE	KF	Tue, Feb 13, 2007	33.30	33.59	33.30	33.50
3705	NYSE	KF	Mon, Feb 12, 2007	33.14	33.23	33.05	33.15
3704	NYSE	KF	Fri, Feb 9, 2007	33.51	33.70	33.33	33.34
3703	NYSE	KF	Thu, Feb 8, 2007	33.79	33.79	33.35	33.45
3702	NYSE	KF	Wed, Feb 7, 2007	33.74	33.98	33.70	33.98
3701	NYSE	KF	Tue, Feb 6, 2007	33.88	33.95	33.60	33.95
3700	NYSE	KF	Mon, Feb 5, 2007	33.10	33.32	33.02	33.21
3699	NYSE	KF	Fri, Feb 2, 2007	33.07	33.08	32.93	33.07
3698	NYSE	KF	Thu, Feb 1, 2007	32.30	32.59	32.10	32.50
3697	NYSE	KF	Wed, Jan 31, 2007	32.00	32.00	31.58	31.75
3696	NYSE	KF	Tue, Jan 30, 2007	32.45	32.45	32.10	32.17
3695	NYSE	KF	Mon, Jan 29, 2007	32.41	32.41	32.00	32.00
3694	NYSE	KF	Fri, Jan 26, 2007	32.55	32.60	32.22	32.46
3693	NYSE	KF	Thu, Jan 25, 2007	32.90	33.10	32.50	32.65
3692	NYSE	KF	Wed, Jan 24, 2007	32.80	33.29	32.79	33.25
3691	NYSE	KF	Tue, Jan 23, 2007	32.34	32.97	32.24	32.73
3690	NYSE	KF	Mon, Jan 22, 2007	32.95	33.20	32.81	32.83
3689	NYSE	KF	Fri, Jan 19, 2007	33.20	33.26	32.88	33.18
3688	NYSE	KF	Thu, Jan 18, 2007	33.94	33.95	33.28	33.32
3687	NYSE	KF	Wed, Jan 17, 2007	33.86	33.87	33.70	33.81
3686	NYSE	KF	Tue, Jan 16, 2007	33.90	34.14	33.89	34.05
3685	NYSE	KF	Fri, Jan 12, 2007	33.85	34.03	33.80	33.93
3684	NYSE	KF	Thu, Jan 11, 2007	33.29	33.72	33.29	33.50
3683	NYSE	KF	Wed, Jan 10, 2007	32.25	33.60	32.01	33.29
3682	NYSE	KF	Tue, Jan 9, 2007	33.59	33.59	32.50	32.71
3681	NYSE	KF	Mon, Jan 8, 2007	32.50	32.72	32.35	32.72
3680	NYSE	KF	Fri, Jan 5, 2007	33.13	33.13	32.35	32.70
3679	NYSE	KF	Thu, Jan 4, 2007	33.70	33.70	33.21	33.38
3678	NYSE	KF	Wed, Jan 3, 2007	34.02	34.40	33.88	33.99
3677	NYSE	KF	Fri, Dec 29, 2006	34.23	34.38	34.11	34.17
3676	NYSE	KF	Thu, Dec 28, 2006	34.60	34.67	34.14	34.26
3675	NYSE	KF	Wed, Dec 27, 2006	35.00	35.25	34.27	34.45
3674	NYSE	KF	Tue, Dec 26, 2006	41.48	42.00	41.47	41.99
3673	NYSE	KF	Fri, Dec 22, 2006	41.13	41.49	41.13	41.44
3672	NYSE	KF	Thu, Dec 21, 2006	41.15	41.29	41.05	41.12
3671	NYSE	KF	Wed, Dec 20, 2006	41.00	41.05	40.67	41.00
3670	NYSE	KF	Tue, Dec 19, 2006	39.20	39.98	39.10	39.86
3669	NYSE	KF	Mon, Dec 18, 2006	40.75	41.17	40.39	40.40
3668	NYSE	KF	Fri, Dec 15, 2006	41.00	41.05	40.73	40.79
3667	NYSE	KF	Thu, Dec 14, 2006	40.07	41.25	40.07	40.78
3666	NYSE	KF	Wed, Dec 13, 2006	39.60	39.69	39.59	39.67
3665	NYSE	KF	Tue, Dec 12, 2006	39.20	39.48	39.20	39.38
3664	NYSE	KF	Mon, Dec 11, 2006	39.70	39.70	39.55	39.65
3663	NYSE	KF	Fri, Dec 8, 2006	39.97	40.04	39.70	39.88
3662	NYSE	KF	Thu, Dec 7, 2006	40.20	40.44	40.16	40.37
3661	NYSE	KF	Wed, Dec 6, 2006	40.41	40.42	40.17	40.31
3660	NYSE	KF	Tue, Dec 5, 2006	40.35	40.61	40.35	40.48
3659	NYSE	KF	Mon, Dec 4, 2006	40.35	40.65	40.35	40.59
3658	NYSE	KF	Fri, Dec 1, 2006	40.50	40.50	40.10	40.39
3657	NYSE	KF	Thu, Nov 30, 2006	40.60	40.64	40.20	40.42
3656	NYSE	KF	Wed, Nov 29, 2006	39.78	40.15	39.78	40.12
3655	NYSE	KF	Tue, Nov 28, 2006	39.40	39.55	39.27	39.53
3654	NYSE	KF	Mon, Nov 27, 2006	39.99	40.20	39.52	39.53
3653	NYSE	KF	Fri, Nov 24, 2006	40.00	40.22	39.95	40.12
3652	NYSE	KF	Wed, Nov 22, 2006	39.73	40.00	39.73	40.00
3651	NYSE	KF	Tue, Nov 21, 2006	39.51	39.58	39.42	39.56
3650	NYSE	KF	Mon, Nov 20, 2006	39.68	39.68	39.50	39.51
3649	NYSE	KF	Fri, Nov 17, 2006	39.67	39.70	39.52	39.69
3648	NYSE	KF	Thu, Nov 16, 2006	39.89	39.89	39.70	39.71
3647	NYSE	KF	Wed, Nov 15, 2006	39.90	39.95	39.83	39.89
3646	NYSE	KF	Tue, Nov 14, 2006	39.60	40.00	39.43	40.00
3645	NYSE	KF	Mon, Nov 13, 2006	39.13	39.68	39.13	39.55
3644	NYSE	KF	Fri, Nov 10, 2006	39.45	39.59	39.30	39.37
3643	NYSE	KF	Thu, Nov 9, 2006	39.05	39.76	39.05	39.31
3642	NYSE	KF	Wed, Nov 8, 2006	38.80	38.98	38.80	38.96
3641	NYSE	KF	Tue, Nov 7, 2006	38.50	38.95	38.50	38.95
3640	NYSE	KF	Mon, Nov 6, 2006	38.59	38.87	38.39	38.87
3639	NYSE	KF	Fri, Nov 3, 2006	38.50	38.71	38.41	38.49
3638	NYSE	KF	Thu, Nov 2, 2006	38.41	38.48	38.17	38.43
3637	NYSE	KF	Wed, Nov 1, 2006	38.31	38.45	37.87	38.02
3636	NYSE	KF	Tue, Oct 31, 2006	37.87	38.10	37.86	38.00
3635	NYSE	KF	Mon, Oct 30, 2006	37.63	37.78	37.49	37.51
3634	NYSE	KF	Fri, Oct 27, 2006	38.17	38.25	37.97	37.99
3633	NYSE	KF	Thu, Oct 26, 2006	38.00	38.35	38.00	38.25
3632	NYSE	KF	Wed, Oct 25, 2006	37.40	37.87	37.40	37.86
3631	NYSE	KF	Tue, Oct 24, 2006	36.90	37.53	36.90	37.48
3630	NYSE	KF	Mon, Oct 23, 2006	36.75	37.41	36.75	37.32
3629	NYSE	KF	Fri, Oct 20, 2006	37.20	37.25	36.94	37.06
3628	NYSE	KF	Thu, Oct 19, 2006	36.90	37.15	36.90	37.01
3627	NYSE	KF	Wed, Oct 18, 2006	37.10	37.50	36.98	37.10
3626	NYSE	KF	Tue, Oct 17, 2006	36.95	37.18	36.79	37.18
3625	NYSE	KF	Mon, Oct 16, 2006	37.00	37.49	37.00	37.35
3624	NYSE	KF	Fri, Oct 13, 2006	36.70	37.29	36.70	36.90
3623	NYSE	KF	Thu, Oct 12, 2006	36.60	36.97	36.60	36.72
3622	NYSE	KF	Wed, Oct 11, 2006	36.47	36.60	36.42	36.57
3621	NYSE	KF	Tue, Oct 10, 2006	36.61	36.92	36.56	36.72
3620	NYSE	KF	Mon, Oct 9, 2006	36.80	36.96	36.36	36.71
3619	NYSE	KF	Fri, Oct 6, 2006	37.64	37.79	37.53	37.70
3618	NYSE	KF	Thu, Oct 5, 2006	37.45	38.00	37.45	37.98
3617	NYSE	KF	Wed, Oct 4, 2006	36.80	37.55	36.71	37.55
3616	NYSE	KF	Tue, Oct 3, 2006	37.20	37.32	37.00	37.12
3615	NYSE	KF	Mon, Oct 2, 2006	37.34	37.55	37.26	37.36
3614	NYSE	KF	Fri, Sep 29, 2006	37.29	37.42	37.00	37.42
3613	NYSE	KF	Thu, Sep 28, 2006	37.03	37.29	37.03	37.29
3612	NYSE	KF	Wed, Sep 27, 2006	37.09	37.18	37.01	37.01
3611	NYSE	KF	Tue, Sep 26, 2006	36.40	36.82	36.40	36.72
3610	NYSE	KF	Mon, Sep 25, 2006	36.60	36.78	36.28	36.78
3609	NYSE	KF	Fri, Sep 22, 2006	36.75	36.75	36.20	36.27
3608	NYSE	KF	Thu, Sep 21, 2006	37.60	37.60	36.88	36.94
3607	NYSE	KF	Wed, Sep 20, 2006	37.00	37.54	37.00	37.54
3606	NYSE	KF	Tue, Sep 19, 2006	37.10	37.26	36.61	36.71
3605	NYSE	KF	Mon, Sep 18, 2006	36.73	36.97	36.73	36.97
3604	NYSE	KF	Fri, Sep 15, 2006	36.40	36.55	36.17	36.51
3603	NYSE	KF	Thu, Sep 14, 2006	36.25	36.35	36.01	36.09
3602	NYSE	KF	Wed, Sep 13, 2006	35.85	36.05	35.85	36.05
3601	NYSE	KF	Tue, Sep 12, 2006	35.50	35.95	35.50	35.90
3600	NYSE	KF	Mon, Sep 11, 2006	35.79	35.80	35.38	35.61
3599	NYSE	KF	Fri, Sep 8, 2006	36.00	36.30	36.00	36.29
3598	NYSE	KF	Thu, Sep 7, 2006	36.00	36.00	35.72	35.80
3597	NYSE	KF	Wed, Sep 6, 2006	36.50	36.50	36.04	36.16
3596	NYSE	KF	Tue, Sep 5, 2006	36.40	36.73	36.40	36.60
3595	NYSE	KF	Fri, Sep 1, 2006	36.05	36.31	36.05	36.31
3594	NYSE	KF	Thu, Aug 31, 2006	35.90	36.04	35.83	35.88
3593	NYSE	KF	Wed, Aug 30, 2006	35.61	35.77	35.60	35.77
3592	NYSE	KF	Tue, Aug 29, 2006	35.68	35.92	35.65	35.71
3591	NYSE	KF	Mon, Aug 28, 2006	35.25	35.59	35.18	35.18
3590	NYSE	KF	Fri, Aug 25, 2006	35.45	35.55	35.25	35.31
3589	NYSE	KF	Thu, Aug 24, 2006	35.35	35.41	35.10	35.25
3588	NYSE	KF	Wed, Aug 23, 2006	35.70	35.84	35.22	35.58
3587	NYSE	KF	Tue, Aug 22, 2006	35.94	35.98	35.76	35.80
3586	NYSE	KF	Mon, Aug 21, 2006	35.50	35.75	35.50	35.73
3585	NYSE	KF	Fri, Aug 18, 2006	36.02	36.02	35.70	35.93
3584	NYSE	KF	Thu, Aug 17, 2006	36.00	36.12	35.85	35.86
3583	NYSE	KF	Wed, Aug 16, 2006	35.80	35.80	35.50	35.67
3582	NYSE	KF	Tue, Aug 15, 2006	35.00	35.29	34.96	35.21
3581	NYSE	KF	Mon, Aug 14, 2006	34.85	35.21	34.80	34.81
3580	NYSE	KF	Fri, Aug 11, 2006	35.00	35.00	34.65	34.73
3579	NYSE	KF	Thu, Aug 10, 2006	35.04	35.11	34.85	35.11
3578	NYSE	KF	Wed, Aug 9, 2006	35.50	35.64	35.20	35.20
3577	NYSE	KF	Tue, Aug 8, 2006	34.00	35.38	34.00	35.10
3576	NYSE	KF	Mon, Aug 7, 2006	35.00	35.08	34.80	34.87
3575	NYSE	KF	Fri, Aug 4, 2006	35.70	35.86	35.11	35.35
3574	NYSE	KF	Thu, Aug 3, 2006	35.07	35.14	34.87	35.06
3573	NYSE	KF	Wed, Aug 2, 2006	35.10	35.50	35.10	35.18
3572	NYSE	KF	Tue, Aug 1, 2006	35.11	35.26	35.05	35.16
3571	NYSE	KF	Mon, Jul 31, 2006	36.12	36.12	35.55	35.78
3570	NYSE	KF	Fri, Jul 28, 2006	35.60	36.11	35.51	36.11
3569	NYSE	KF	Thu, Jul 27, 2006	36.09	36.09	35.45	35.60
3568	NYSE	KF	Wed, Jul 26, 2006	35.32	35.50	35.09	35.50
3567	NYSE	KF	Tue, Jul 25, 2006	35.14	35.48	35.01	35.35
3566	NYSE	KF	Mon, Jul 24, 2006	34.38	35.29	34.38	35.05
3565	NYSE	KF	Fri, Jul 21, 2006	34.21	34.58	34.16	34.30
3564	NYSE	KF	Thu, Jul 20, 2006	35.45	35.45	34.56	34.56
3563	NYSE	KF	Wed, Jul 19, 2006	32.91	34.89	32.91	34.88
3562	NYSE	KF	Tue, Jul 18, 2006	33.59	33.87	33.18	33.52
3561	NYSE	KF	Mon, Jul 17, 2006	34.01	34.17	33.62	33.83
3560	NYSE	KF	Fri, Jul 14, 2006	34.55	34.63	34.15	34.27
3559	NYSE	KF	Thu, Jul 13, 2006	35.50	35.60	34.82	34.99
3558	NYSE	KF	Wed, Jul 12, 2006	36.31	36.31	35.85	35.99
3557	NYSE	KF	Tue, Jul 11, 2006	36.19	36.43	36.01	36.35
3556	NYSE	KF	Mon, Jul 10, 2006	36.05	36.57	36.05	36.19
3555	NYSE	KF	Fri, Jul 7, 2006	36.00	36.06	35.84	35.84
3554	NYSE	KF	Thu, Jul 6, 2006	35.50	36.17	35.50	36.00
3553	NYSE	KF	Wed, Jul 5, 2006	36.10	36.11	35.60	35.91
3552	NYSE	KF	Mon, Jul 3, 2006	36.24	36.85	36.24	36.79
3551	NYSE	KF	Fri, Jun 30, 2006	36.40	36.55	36.13	36.33
3550	NYSE	KF	Thu, Jun 29, 2006	35.00	35.78	34.97	35.77
3549	NYSE	KF	Wed, Jun 28, 2006	34.01	34.50	34.01	34.34
3548	NYSE	KF	Tue, Jun 27, 2006	34.51	34.70	34.00	34.10
3547	NYSE	KF	Mon, Jun 26, 2006	34.18	34.35	34.16	34.24
3546	NYSE	KF	Fri, Jun 23, 2006	34.17	34.38	34.02	34.05
3545	NYSE	KF	Thu, Jun 22, 2006	35.00	35.01	34.16	34.36
3544	NYSE	KF	Wed, Jun 21, 2006	34.35	35.29	34.29	35.01
3543	NYSE	KF	Tue, Jun 20, 2006	34.75	34.75	34.12	34.48
3542	NYSE	KF	Mon, Jun 19, 2006	35.30	35.36	34.90	34.91
3541	NYSE	KF	Fri, Jun 16, 2006	35.36	35.50	35.15	35.40
3540	NYSE	KF	Thu, Jun 15, 2006	33.46	35.57	33.46	35.45
3539	NYSE	KF	Wed, Jun 14, 2006	32.70	33.40	32.70	33.21
3538	NYSE	KF	Tue, Jun 13, 2006	33.50	33.50	31.24	32.30
3537	NYSE	KF	Mon, Jun 12, 2006	33.84	33.95	33.20	33.48
3536	NYSE	KF	Fri, Jun 9, 2006	34.70	34.75	33.73	34.04
3535	NYSE	KF	Thu, Jun 8, 2006	33.75	34.15	33.03	34.15
3534	NYSE	KF	Wed, Jun 7, 2006	35.90	36.17	35.28	35.38
3533	NYSE	KF	Tue, Jun 6, 2006	36.22	36.55	35.66	36.00
3532	NYSE	KF	Mon, Jun 5, 2006	37.40	37.40	36.56	36.72
3531	NYSE	KF	Fri, Jun 2, 2006	37.67	37.73	37.45	37.72
3530	NYSE	KF	Thu, Jun 1, 2006	36.30	37.18	36.30	37.17
3529	NYSE	KF	Wed, May 31, 2006	36.15	36.75	36.15	36.74
3528	NYSE	KF	Tue, May 30, 2006	37.00	37.26	36.04	36.70
3527	NYSE	KF	Fri, May 26, 2006	37.60	38.00	37.55	38.00
3526	NYSE	KF	Thu, May 25, 2006	36.98	37.44	36.90	37.42
3525	NYSE	KF	Wed, May 24, 2006	37.10	37.25	36.31	37.00
3524	NYSE	KF	Tue, May 23, 2006	37.00	37.73	37.00	37.20
3523	NYSE	KF	Mon, May 22, 2006	37.44	37.44	35.18	36.41
3522	NYSE	KF	Fri, May 19, 2006	38.78	38.96	38.06	38.67
3521	NYSE	KF	Thu, May 18, 2006	39.50	39.50	38.25	38.53
3520	NYSE	KF	Wed, May 17, 2006	39.80	40.23	39.05	39.11
3519	NYSE	KF	Tue, May 16, 2006	39.40	39.90	39.36	39.79
3518	NYSE	KF	Mon, May 15, 2006	40.00	40.39	39.61	40.10
3517	NYSE	KF	Fri, May 12, 2006	41.90	42.05	41.23	41.56
3516	NYSE	KF	Thu, May 11, 2006	42.57	42.67	42.17	42.51
3515	NYSE	KF	Wed, May 10, 2006	42.70	42.70	42.40	42.58
3514	NYSE	KF	Tue, May 9, 2006	42.54	42.70	42.23	42.65
3513	NYSE	KF	Mon, May 8, 2006	42.50	42.79	42.50	42.71
3512	NYSE	KF	Fri, May 5, 2006	41.77	42.24	41.75	42.12
3511	NYSE	KF	Thu, May 4, 2006	41.00	41.75	41.00	41.70
3510	NYSE	KF	Wed, May 3, 2006	41.20	41.34	40.91	41.33
3509	NYSE	KF	Tue, May 2, 2006	41.00	41.00	40.56	40.97
3508	NYSE	KF	Mon, May 1, 2006	39.63	40.04	39.63	40.02
3507	NYSE	KF	Fri, Apr 28, 2006	39.80	39.85	39.71	39.73
3506	NYSE	KF	Thu, Apr 27, 2006	40.39	40.49	40.20	40.20
3505	NYSE	KF	Wed, Apr 26, 2006	40.00	40.50	40.00	40.50
3504	NYSE	KF	Tue, Apr 25, 2006	39.52	39.63	39.35	39.50
3503	NYSE	KF	Mon, Apr 24, 2006	39.70	39.73	39.43	39.51
3502	NYSE	KF	Fri, Apr 21, 2006	39.85	39.98	39.61	39.68
3501	NYSE	KF	Thu, Apr 20, 2006	39.66	39.70	39.30	39.35
3500	NYSE	KF	Wed, Apr 19, 2006	39.75	39.78	39.48	39.70
3499	NYSE	KF	Tue, Apr 18, 2006	39.40	39.50	39.30	39.37
3498	NYSE	KF	Mon, Apr 17, 2006	38.65	39.21	38.65	39.02
3497	NYSE	KF	Thu, Apr 13, 2006	38.00	38.47	37.94	38.33
3496	NYSE	KF	Wed, Apr 12, 2006	37.61	37.86	37.42	37.59
3495	NYSE	KF	Tue, Apr 11, 2006	38.66	38.69	37.76	37.86
3494	NYSE	KF	Mon, Apr 10, 2006	38.87	39.08	38.80	38.86
3493	NYSE	KF	Fri, Apr 7, 2006	39.43	39.50	38.84	38.84
3492	NYSE	KF	Thu, Apr 6, 2006	39.48	39.67	39.10	39.29
3491	NYSE	KF	Wed, Apr 5, 2006	39.26	39.50	39.23	39.35
3490	NYSE	KF	Tue, Apr 4, 2006	39.01	39.25	38.90	39.02
3489	NYSE	KF	Mon, Apr 3, 2006	38.61	39.09	38.20	38.89
3488	NYSE	KF	Fri, Mar 31, 2006	38.00	38.27	37.94	38.10
3487	NYSE	KF	Thu, Mar 30, 2006	37.25	37.65	37.21	37.51
3486	NYSE	KF	Wed, Mar 29, 2006	37.00	37.50	37.00	37.40
3485	NYSE	KF	Tue, Mar 28, 2006	37.49	37.63	37.15	37.15
3484	NYSE	KF	Mon, Mar 27, 2006	37.20	37.45	37.20	37.42
3483	NYSE	KF	Fri, Mar 24, 2006	37.30	37.39	37.14	37.17
3482	NYSE	KF	Thu, Mar 23, 2006	37.20	37.40	37.07	37.11
3481	NYSE	KF	Wed, Mar 22, 2006	37.25	37.49	37.10	37.48
3480	NYSE	KF	Tue, Mar 21, 2006	38.27	38.36	37.86	37.93
3479	NYSE	KF	Mon, Mar 20, 2006	37.52	38.40	37.51	38.38
3478	NYSE	KF	Fri, Mar 17, 2006	38.15	38.19	37.90	38.03
3477	NYSE	KF	Thu, Mar 16, 2006	38.20	38.20	37.80	37.90
3476	NYSE	KF	Wed, Mar 15, 2006	38.00	38.33	37.80	38.20
3475	NYSE	KF	Tue, Mar 14, 2006	37.60	38.11	37.30	38.00
3474	NYSE	KF	Mon, Mar 13, 2006	37.75	38.04	37.75	37.92
3473	NYSE	KF	Fri, Mar 10, 2006	36.95	37.38	36.90	37.30
3472	NYSE	KF	Thu, Mar 9, 2006	36.95	37.63	36.51	36.51
3471	NYSE	KF	Wed, Mar 8, 2006	36.60	37.12	36.41	37.00
3470	NYSE	KF	Tue, Mar 7, 2006	37.85	37.89	36.16	36.53
3469	NYSE	KF	Mon, Mar 6, 2006	38.25	38.39	37.86	37.93
3468	NYSE	KF	Fri, Mar 3, 2006	38.33	38.33	37.79	38.06
3467	NYSE	KF	Thu, Mar 2, 2006	38.76	38.84	38.61	38.83
3466	NYSE	KF	Wed, Mar 1, 2006	38.05	38.98	38.05	38.96
3465	NYSE	KF	Tue, Feb 28, 2006	39.41	39.43	38.54	38.82
3464	NYSE	KF	Mon, Feb 27, 2006	38.82	39.97	38.82	39.50
3463	NYSE	KF	Fri, Feb 24, 2006	38.56	38.83	38.53	38.74
3462	NYSE	KF	Thu, Feb 23, 2006	37.89	38.34	37.89	38.28
3461	NYSE	KF	Wed, Feb 22, 2006	38.03	38.03	37.65	37.90
3460	NYSE	KF	Tue, Feb 21, 2006	38.00	38.30	38.00	38.02
3459	NYSE	KF	Fri, Feb 17, 2006	37.40	37.90	37.36	37.88
3458	NYSE	KF	Thu, Feb 16, 2006	37.46	37.83	37.41	37.76
3457	NYSE	KF	Wed, Feb 15, 2006	37.89	37.90	37.20	37.35
3456	NYSE	KF	Tue, Feb 14, 2006	37.49	38.55	37.49	38.41
3455	NYSE	KF	Mon, Feb 13, 2006	37.49	37.49	37.05	37.14
3454	NYSE	KF	Fri, Feb 10, 2006	37.60	38.00	37.12	37.90
3453	NYSE	KF	Thu, Feb 9, 2006	37.42	37.60	37.30	37.30
3452	NYSE	KF	Wed, Feb 8, 2006	37.35	37.43	37.00	37.36
3451	NYSE	KF	Tue, Feb 7, 2006	38.23	38.23	37.50	37.60
3450	NYSE	KF	Mon, Feb 6, 2006	38.18	38.62	38.18	38.44
3449	NYSE	KF	Fri, Feb 3, 2006	38.30	38.30	37.51	38.05
3448	NYSE	KF	Thu, Feb 2, 2006	39.55	39.55	38.75	38.89
3447	NYSE	KF	Wed, Feb 1, 2006	39.35	39.54	39.21	39.53
3446	NYSE	KF	Tue, Jan 31, 2006	39.95	39.95	39.70	39.80
3445	NYSE	KF	Mon, Jan 30, 2006	39.93	39.94	39.32	39.67
3444	NYSE	KF	Fri, Jan 27, 2006	39.00	39.60	38.94	39.60
3443	NYSE	KF	Thu, Jan 26, 2006	38.10	38.45	38.01	38.38
3442	NYSE	KF	Wed, Jan 25, 2006	38.04	38.19	37.71	37.76
3441	NYSE	KF	Tue, Jan 24, 2006	36.80	37.68	36.80	37.49
3440	NYSE	KF	Mon, Jan 23, 2006	35.97	36.55	35.90	36.37
3439	NYSE	KF	Fri, Jan 20, 2006	37.30	37.30	36.32	36.37
3438	NYSE	KF	Thu, Jan 19, 2006	37.25	37.95	37.25	37.78
3437	NYSE	KF	Wed, Jan 18, 2006	36.00	36.97	35.96	36.97
3436	NYSE	KF	Tue, Jan 17, 2006	39.02	39.04	37.50	37.75
3435	NYSE	KF	Fri, Jan 13, 2006	38.86	39.11	38.85	39.11
3434	NYSE	KF	Thu, Jan 12, 2006	39.40	39.43	38.81	38.90
3433	NYSE	KF	Wed, Jan 11, 2006	38.59	38.75	38.28	38.75
3432	NYSE	KF	Tue, Jan 10, 2006	38.60	38.70	38.38	38.68
3431	NYSE	KF	Mon, Jan 9, 2006	38.65	38.84	38.38	38.79
3430	NYSE	KF	Fri, Jan 6, 2006	38.00	38.48	38.00	38.38
3429	NYSE	KF	Thu, Jan 5, 2006	38.25	38.30	37.78	37.82
3428	NYSE	KF	Wed, Jan 4, 2006	37.28	38.14	37.28	38.04
3427	NYSE	KF	Tue, Jan 3, 2006	35.60	36.88	35.55	36.76
3426	NYSE	KF	Fri, Dec 30, 2005	34.25	35.62	34.25	35.60
3425	NYSE	KF	Thu, Dec 29, 2005	34.80	35.21	34.75	35.14
3424	NYSE	KF	Wed, Dec 28, 2005	35.20	35.20	34.38	34.64
3423	NYSE	KF	Tue, Dec 27, 2005	36.03	36.47	35.80	35.83
3422	NYSE	KF	Fri, Dec 23, 2005	36.46	36.60	36.30	36.49
3421	NYSE	KF	Thu, Dec 22, 2005	36.50	36.52	36.20	36.33
3420	NYSE	KF	Wed, Dec 21, 2005	36.52	36.80	36.27	36.38
3419	NYSE	KF	Tue, Dec 20, 2005	36.40	36.50	36.31	36.40
3418	NYSE	KF	Mon, Dec 19, 2005	36.52	36.65	36.15	36.15
3417	NYSE	KF	Fri, Dec 16, 2005	36.40	36.64	36.30	36.35
3416	NYSE	KF	Thu, Dec 15, 2005	37.00	37.09	36.71	36.77
3415	NYSE	KF	Wed, Dec 14, 2005	36.75	37.00	36.63	36.90
3414	NYSE	KF	Tue, Dec 13, 2005	36.83	36.90	36.57	36.73
3413	NYSE	KF	Mon, Dec 12, 2005	36.41	36.75	36.35	36.59
3412	NYSE	KF	Fri, Dec 9, 2005	36.40	36.40	36.01	36.17
3411	NYSE	KF	Thu, Dec 8, 2005	36.40	36.63	36.10	36.25
3410	NYSE	KF	Wed, Dec 7, 2005	36.70	36.76	36.39	36.42
3409	NYSE	KF	Tue, Dec 6, 2005	36.30	36.74	36.20	36.59
3408	NYSE	KF	Mon, Dec 5, 2005	36.40	36.52	36.15	36.33
3407	NYSE	KF	Fri, Dec 2, 2005	36.50	36.50	36.23	36.28
3406	NYSE	KF	Thu, Dec 1, 2005	35.80	36.00	35.80	35.99
3405	NYSE	KF	Wed, Nov 30, 2005	35.45	35.60	35.41	35.45
3404	NYSE	KF	Tue, Nov 29, 2005	35.10	35.30	35.03	35.15
3403	NYSE	KF	Mon, Nov 28, 2005	35.60	35.65	35.20	35.37
3402	NYSE	KF	Fri, Nov 25, 2005	35.00	35.26	34.75	35.18
3401	NYSE	KF	Wed, Nov 23, 2005	34.70	35.25	34.64	35.03
3400	NYSE	KF	Tue, Nov 22, 2005	34.30	34.36	34.05	34.18
3399	NYSE	KF	Mon, Nov 21, 2005	34.88	34.88	34.65	34.77
3398	NYSE	KF	Fri, Nov 18, 2005	35.10	35.15	34.80	34.88
3397	NYSE	KF	Thu, Nov 17, 2005	35.00	35.06	34.68	34.76
3396	NYSE	KF	Wed, Nov 16, 2005	34.12	34.46	34.06	34.42
3395	NYSE	KF	Tue, Nov 15, 2005	34.05	34.36	33.90	34.05
3394	NYSE	KF	Mon, Nov 14, 2005	34.48	34.91	34.42	34.53
3393	NYSE	KF	Fri, Nov 11, 2005	33.70	34.50	33.70	34.48
3392	NYSE	KF	Thu, Nov 10, 2005	33.50	33.60	33.25	33.59
3391	NYSE	KF	Wed, Nov 9, 2005	32.95	33.40	32.85	33.40
3390	NYSE	KF	Tue, Nov 8, 2005	32.85	32.92	32.75	32.81
3389	NYSE	KF	Mon, Nov 7, 2005	32.40	32.70	32.33	32.68
3388	NYSE	KF	Fri, Nov 4, 2005	33.20	33.24	32.41	32.58
3387	NYSE	KF	Thu, Nov 3, 2005	33.47	33.65	33.35	33.38
3386	NYSE	KF	Wed, Nov 2, 2005	32.98	33.54	32.92	33.46
3385	NYSE	KF	Tue, Nov 1, 2005	32.13	32.69	32.13	32.60
3384	NYSE	KF	Mon, Oct 31, 2005	31.00	31.93	31.00	31.83
3383	NYSE	KF	Fri, Oct 28, 2005	30.20	30.95	30.14	30.95
3382	NYSE	KF	Thu, Oct 27, 2005	31.05	31.09	30.70	30.73
3381	NYSE	KF	Wed, Oct 26, 2005	31.01	31.48	31.01	31.28
3380	NYSE	KF	Tue, Oct 25, 2005	31.10	31.16	30.90	31.00
3379	NYSE	KF	Mon, Oct 24, 2005	30.80	31.19	30.75	31.07
3378	NYSE	KF	Fri, Oct 21, 2005	30.35	30.86	30.33	30.86
3377	NYSE	KF	Thu, Oct 20, 2005	30.15	30.15	29.85	30.02
3376	NYSE	KF	Wed, Oct 19, 2005	29.25	30.28	29.24	30.25
3375	NYSE	KF	Tue, Oct 18, 2005	30.45	30.65	30.37	30.42
3374	NYSE	KF	Mon, Oct 17, 2005	30.46	30.75	30.36	30.70
3373	NYSE	KF	Fri, Oct 14, 2005	30.47	30.71	30.40	30.59
3372	NYSE	KF	Thu, Oct 13, 2005	30.55	30.69	29.70	30.49
3371	NYSE	KF	Wed, Oct 12, 2005	32.83	32.84	31.39	31.65
3370	NYSE	KF	Tue, Oct 11, 2005	33.00	33.17	32.88	33.00
3369	NYSE	KF	Mon, Oct 10, 2005	33.00	33.06	32.28	32.33
3368	NYSE	KF	Fri, Oct 7, 2005	31.60	32.36	31.60	32.10
3367	NYSE	KF	Thu, Oct 6, 2005	31.54	32.10	31.35	31.40
3366	NYSE	KF	Wed, Oct 5, 2005	33.39	33.39	32.65	32.70
3365	NYSE	KF	Tue, Oct 4, 2005	33.45	33.65	33.40	33.44
3364	NYSE	KF	Mon, Oct 3, 2005	33.10	33.23	32.96	33.20
3363	NYSE	KF	Fri, Sep 30, 2005	33.24	33.34	33.10	33.34
3362	NYSE	KF	Thu, Sep 29, 2005	33.00	33.40	32.93	33.40
3361	NYSE	KF	Wed, Sep 28, 2005	32.93	33.17	32.74	32.83
3360	NYSE	KF	Tue, Sep 27, 2005	33.35	33.35	32.70	32.70
3359	NYSE	KF	Mon, Sep 26, 2005	32.65	33.02	32.62	32.97
3358	NYSE	KF	Fri, Sep 23, 2005	32.39	32.39	32.15	32.25
3357	NYSE	KF	Thu, Sep 22, 2005	32.45	32.66	32.40	32.49
3356	NYSE	KF	Wed, Sep 21, 2005	32.75	32.91	32.51	32.59
3355	NYSE	KF	Tue, Sep 20, 2005	33.19	33.25	32.65	32.80
3354	NYSE	KF	Mon, Sep 19, 2005	32.60	33.17	32.15	33.09
3353	NYSE	KF	Fri, Sep 16, 2005	31.58	32.00	31.52	31.81
3352	NYSE	KF	Thu, Sep 15, 2005	31.15	31.59	31.11	31.55
3351	NYSE	KF	Wed, Sep 14, 2005	31.15	31.37	31.10	31.13
3350	NYSE	KF	Tue, Sep 13, 2005	31.10	31.26	31.00	31.10
3349	NYSE	KF	Mon, Sep 12, 2005	31.50	31.50	31.00	31.33
3348	NYSE	KF	Fri, Sep 9, 2005	30.50	30.94	30.50	30.90
3347	NYSE	KF	Thu, Sep 8, 2005	30.60	30.62	30.30	30.37
3346	NYSE	KF	Wed, Sep 7, 2005	30.25	30.55	30.22	30.55
3345	NYSE	KF	Tue, Sep 6, 2005	30.00	30.13	29.85	30.13
3344	NYSE	KF	Fri, Sep 2, 2005	29.30	29.70	29.30	29.70
3343	NYSE	KF	Thu, Sep 1, 2005	28.98	29.20	28.90	29.14
3342	NYSE	KF	Wed, Aug 31, 2005	28.22	28.40	28.12	28.39
3341	NYSE	KF	Tue, Aug 30, 2005	28.45	28.48	28.08	28.08
3340	NYSE	KF	Mon, Aug 29, 2005	28.61	28.61	27.90	28.42
3339	NYSE	KF	Fri, Aug 26, 2005	29.41	29.47	28.75	28.84
3338	NYSE	KF	Thu, Aug 25, 2005	29.10	29.44	29.10	29.43
3337	NYSE	KF	Wed, Aug 24, 2005	29.50	29.50	28.92	29.09
3336	NYSE	KF	Tue, Aug 23, 2005	30.06	30.06	29.60	29.60
3335	NYSE	KF	Mon, Aug 22, 2005	29.60	30.24	29.52	29.86
3334	NYSE	KF	Fri, Aug 19, 2005	28.80	29.08	28.75	28.90
3333	NYSE	KF	Thu, Aug 18, 2005	29.60	29.65	28.80	28.82
3332	NYSE	KF	Wed, Aug 17, 2005	30.40	30.58	29.56	29.73
3331	NYSE	KF	Tue, Aug 16, 2005	31.05	31.05	30.49	30.60
3330	NYSE	KF	Mon, Aug 15, 2005	30.75	31.48	30.62	31.42
3329	NYSE	KF	Fri, Aug 12, 2005	31.35	31.53	31.25	31.43
3328	NYSE	KF	Thu, Aug 11, 2005	30.50	31.21	30.42	31.21
3327	NYSE	KF	Wed, Aug 10, 2005	30.10	30.68	30.04	30.22
3326	NYSE	KF	Tue, Aug 9, 2005	29.70	30.10	29.70	30.06
3325	NYSE	KF	Mon, Aug 8, 2005	29.29	29.78	29.25	29.40
3324	NYSE	KF	Fri, Aug 5, 2005	29.70	29.70	29.00	29.30
3323	NYSE	KF	Thu, Aug 4, 2005	30.45	30.50	29.70	29.80
3322	NYSE	KF	Wed, Aug 3, 2005	30.25	30.33	30.15	30.20
3321	NYSE	KF	Tue, Aug 2, 2005	30.42	30.45	30.24	30.25
3320	NYSE	KF	Mon, Aug 1, 2005	30.03	30.21	30.00	30.18
3319	NYSE	KF	Fri, Jul 29, 2005	29.98	30.24	29.94	30.03
3318	NYSE	KF	Thu, Jul 28, 2005	29.71	30.22	29.70	30.02
3317	NYSE	KF	Wed, Jul 27, 2005	29.68	29.82	29.51	29.69
3316	NYSE	KF	Tue, Jul 26, 2005	29.55	29.68	29.30	29.65
3315	NYSE	KF	Mon, Jul 25, 2005	29.50	29.67	29.43	29.52
3314	NYSE	KF	Fri, Jul 22, 2005	29.60	29.61	29.29	29.35
3313	NYSE	KF	Thu, Jul 21, 2005	29.49	30.01	29.40	29.63
3312	NYSE	KF	Wed, Jul 20, 2005	29.11	29.50	29.10	29.49
3311	NYSE	KF	Tue, Jul 19, 2005	29.30	29.40	29.25	29.38
3310	NYSE	KF	Mon, Jul 18, 2005	29.00	29.31	29.00	29.29
3309	NYSE	KF	Fri, Jul 15, 2005	29.02	29.11	28.89	29.05
3308	NYSE	KF	Thu, Jul 14, 2005	29.00	29.36	29.00	29.36
3307	NYSE	KF	Wed, Jul 13, 2005	28.71	28.93	28.67	28.90
3306	NYSE	KF	Tue, Jul 12, 2005	28.70	28.90	28.60	28.80
3305	NYSE	KF	Mon, Jul 11, 2005	28.35	28.69	28.30	28.63
3304	NYSE	KF	Fri, Jul 8, 2005	27.75	27.95	27.65	27.85
3303	NYSE	KF	Thu, Jul 7, 2005	27.28	27.50	27.09	27.50
3302	NYSE	KF	Wed, Jul 6, 2005	27.50	27.55	27.40	27.47
3301	NYSE	KF	Tue, Jul 5, 2005	27.40	27.50	27.35	27.45
3300	NYSE	KF	Fri, Jul 1, 2005	27.40	27.60	27.35	27.47
3299	NYSE	KF	Thu, Jun 30, 2005	27.49	27.50	27.35	27.35
3298	NYSE	KF	Wed, Jun 29, 2005	27.22	27.50	27.22	27.35
3297	NYSE	KF	Tue, Jun 28, 2005	27.00	27.21	27.00	27.21
3296	NYSE	KF	Mon, Jun 27, 2005	27.03	27.11	26.95	27.00
3295	NYSE	KF	Fri, Jun 24, 2005	27.40	27.46	27.25	27.28
3294	NYSE	KF	Thu, Jun 23, 2005	27.75	27.89	27.60	27.60
3293	NYSE	KF	Wed, Jun 22, 2005	27.50	27.68	27.50	27.62
3292	NYSE	KF	Tue, Jun 21, 2005	27.30	27.35	27.10	27.30
3291	NYSE	KF	Mon, Jun 20, 2005	27.47	27.53	27.08	27.28
3290	NYSE	KF	Fri, Jun 17, 2005	27.32	27.57	27.32	27.57
3289	NYSE	KF	Thu, Jun 16, 2005	27.55	27.59	27.30	27.31
3288	NYSE	KF	Wed, Jun 15, 2005	27.17	27.70	27.15	27.70
3287	NYSE	KF	Tue, Jun 14, 2005	26.90	26.95	26.81	26.94
3286	NYSE	KF	Mon, Jun 13, 2005	26.99	27.15	26.93	27.13
3285	NYSE	KF	Fri, Jun 10, 2005	27.01	27.14	26.94	27.14
3284	NYSE	KF	Thu, Jun 9, 2005	26.90	26.97	26.80	26.90
3283	NYSE	KF	Wed, Jun 8, 2005	26.70	27.00	26.64	26.74
3282	NYSE	KF	Tue, Jun 7, 2005	26.85	26.92	26.75	26.87
3281	NYSE	KF	Mon, Jun 6, 2005	26.76	26.95	26.76	26.95
3280	NYSE	KF	Fri, Jun 3, 2005	26.80	26.98	26.72	26.74
3279	NYSE	KF	Thu, Jun 2, 2005	26.69	26.95	26.55	26.88
3278	NYSE	KF	Wed, Jun 1, 2005	26.69	26.78	26.61	26.69
3277	NYSE	KF	Tue, May 31, 2005	26.70	26.76	26.45	26.71
3276	NYSE	KF	Fri, May 27, 2005	26.50	26.70	26.43	26.58
3275	NYSE	KF	Thu, May 26, 2005	26.10	26.21	26.00	26.17
3274	NYSE	KF	Wed, May 25, 2005	26.25	26.25	26.00	26.10
3273	NYSE	KF	Tue, May 24, 2005	26.40	26.50	26.22	26.28
3272	NYSE	KF	Mon, May 23, 2005	26.40	26.60	26.34	26.40
3271	NYSE	KF	Fri, May 20, 2005	26.70	26.76	26.31	26.53
3270	NYSE	KF	Thu, May 19, 2005	26.40	26.50	26.35	26.50
3269	NYSE	KF	Wed, May 18, 2005	25.75	26.32	25.75	26.20
3268	NYSE	KF	Tue, May 17, 2005	25.95	26.05	25.67	25.74
3267	NYSE	KF	Mon, May 16, 2005	25.50	25.90	25.44	25.89
3266	NYSE	KF	Fri, May 13, 2005	25.35	25.57	25.27	25.36
3265	NYSE	KF	Thu, May 12, 2005	25.47	25.55	25.20	25.20
3264	NYSE	KF	Wed, May 11, 2005	25.50	25.50	25.20	25.49
3263	NYSE	KF	Tue, May 10, 2005	25.74	25.83	25.64	25.65
3262	NYSE	KF	Mon, May 9, 2005	26.01	26.03	25.75	25.99
3261	NYSE	KF	Fri, May 6, 2005	25.96	26.15	25.92	26.09
3260	NYSE	KF	Thu, May 5, 2005	26.10	26.10	25.67	25.82
3259	NYSE	KF	Wed, May 4, 2005	25.25	25.92	25.23	25.90
3258	NYSE	KF	Tue, May 3, 2005	25.05	25.08	24.95	25.00
3257	NYSE	KF	Mon, May 2, 2005	25.07	25.25	25.01	25.15
3256	NYSE	KF	Fri, Apr 29, 2005	24.88	25.15	24.88	25.01
3255	NYSE	KF	Thu, Apr 28, 2005	25.40	25.40	25.05	25.05
3254	NYSE	KF	Wed, Apr 27, 2005	25.80	25.81	25.40	25.58
3253	NYSE	KF	Tue, Apr 26, 2005	26.40	26.40	25.90	25.90
3252	NYSE	KF	Mon, Apr 25, 2005	26.30	26.38	26.10	26.25
3251	NYSE	KF	Fri, Apr 22, 2005	25.75	25.85	25.46	25.65
3250	NYSE	KF	Thu, Apr 21, 2005	25.55	25.95	25.55	25.75
3249	NYSE	KF	Wed, Apr 20, 2005	25.55	25.74	25.48	25.48
3248	NYSE	KF	Tue, Apr 19, 2005	25.19	25.58	25.13	25.45
3247	NYSE	KF	Mon, Apr 18, 2005	24.81	25.30	24.80	25.18
3246	NYSE	KF	Fri, Apr 15, 2005	25.55	25.72	25.40	25.61
3245	NYSE	KF	Thu, Apr 14, 2005	26.79	26.79	25.66	26.00
3244	NYSE	KF	Wed, Apr 13, 2005	27.10	27.34	27.03	27.19
3243	NYSE	KF	Tue, Apr 12, 2005	26.80	27.00	26.58	26.95
3242	NYSE	KF	Mon, Apr 11, 2005	27.48	27.52	27.00	27.02
3241	NYSE	KF	Fri, Apr 8, 2005	27.81	27.82	27.53	27.69
3240	NYSE	KF	Thu, Apr 7, 2005	27.79	27.90	27.73	27.90
3239	NYSE	KF	Wed, Apr 6, 2005	27.45	27.85	27.41	27.68
3238	NYSE	KF	Tue, Apr 5, 2005	27.09	27.40	27.09	27.30
3237	NYSE	KF	Mon, Apr 4, 2005	26.80	27.17	26.74	27.14
3236	NYSE	KF	Fri, Apr 1, 2005	26.95	27.20	26.91	26.96
3235	NYSE	KF	Thu, Mar 31, 2005	26.30	26.43	26.20	26.35
3234	NYSE	KF	Wed, Mar 30, 2005	25.74	25.88	25.62	25.80
3233	NYSE	KF	Tue, Mar 29, 2005	26.12	26.12	25.55	25.58
3232	NYSE	KF	Mon, Mar 28, 2005	26.59	26.78	26.55	26.61
3231	NYSE	KF	Thu, Mar 24, 2005	26.45	26.48	26.32	26.34
3230	NYSE	KF	Wed, Mar 23, 2005	26.80	26.80	26.40	26.40
3229	NYSE	KF	Tue, Mar 22, 2005	27.20	27.26	26.93	26.93
3228	NYSE	KF	Mon, Mar 21, 2005	27.17	27.30	27.14	27.26
3227	NYSE	KF	Fri, Mar 18, 2005	27.25	27.39	27.16	27.21
3226	NYSE	KF	Thu, Mar 17, 2005	27.25	27.35	27.09	27.22
3225	NYSE	KF	Wed, Mar 16, 2005	27.60	27.68	27.14	27.20
3224	NYSE	KF	Tue, Mar 15, 2005	28.41	28.41	27.53	27.54
3223	NYSE	KF	Mon, Mar 14, 2005	28.70	28.97	28.64	28.97
3222	NYSE	KF	Fri, Mar 11, 2005	28.60	28.85	28.56	28.58
3221	NYSE	KF	Thu, Mar 10, 2005	28.59	28.60	28.20	28.35
3220	NYSE	KF	Wed, Mar 9, 2005	28.70	28.74	28.61	28.68
3219	NYSE	KF	Tue, Mar 8, 2005	28.60	28.61	28.35	28.45
3218	NYSE	KF	Mon, Mar 7, 2005	28.63	28.75	28.45	28.70
3217	NYSE	KF	Fri, Mar 4, 2005	28.52	28.60	28.45	28.59
3216	NYSE	KF	Thu, Mar 3, 2005	28.48	28.50	28.31	28.40
3215	NYSE	KF	Wed, Mar 2, 2005	28.67	28.67	28.23	28.38
3214	NYSE	KF	Tue, Mar 1, 2005	28.68	28.82	28.59	28.82
3213	NYSE	KF	Mon, Feb 28, 2005	28.32	28.70	28.26	28.54
3212	NYSE	KF	Fri, Feb 25, 2005	28.50	28.56	27.90	28.31
3211	NYSE	KF	Thu, Feb 24, 2005	27.37	27.70	27.37	27.70
3210	NYSE	KF	Wed, Feb 23, 2005	27.10	27.17	27.07	27.12
3209	NYSE	KF	Tue, Feb 22, 2005	26.90	27.60	26.84	27.28
3208	NYSE	KF	Fri, Feb 18, 2005	26.80	27.01	26.75	26.91
3207	NYSE	KF	Thu, Feb 17, 2005	26.63	26.65	26.40	26.55
3206	NYSE	KF	Wed, Feb 16, 2005	26.64	26.65	26.48	26.60
3205	NYSE	KF	Tue, Feb 15, 2005	26.50	26.71	26.49	26.61
3204	NYSE	KF	Mon, Feb 14, 2005	26.80	26.82	26.40	26.47
3203	NYSE	KF	Fri, Feb 11, 2005	25.56	25.97	25.50	25.91
3202	NYSE	KF	Thu, Feb 10, 2005	26.01	26.02	25.40	25.56
3201	NYSE	KF	Wed, Feb 9, 2005	26.35	26.35	26.00	26.10
3200	NYSE	KF	Tue, Feb 8, 2005	26.00	26.26	25.87	26.20
3199	NYSE	KF	Mon, Feb 7, 2005	25.70	26.09	25.68	26.09
3198	NYSE	KF	Fri, Feb 4, 2005	25.10	25.38	25.09	25.35
3197	NYSE	KF	Thu, Feb 3, 2005	25.27	25.35	25.15	25.18
3196	NYSE	KF	Wed, Feb 2, 2005	25.32	25.38	25.12	25.26
3195	NYSE	KF	Tue, Feb 1, 2005	25.19	25.32	25.10	25.31
3194	NYSE	KF	Mon, Jan 31, 2005	25.09	25.50	25.06	25.38
3193	NYSE	KF	Fri, Jan 28, 2005	24.95	25.01	24.76	24.89
3192	NYSE	KF	Thu, Jan 27, 2005	24.90	25.10	24.76	24.82
3191	NYSE	KF	Wed, Jan 26, 2005	24.97	25.26	24.80	24.90
3190	NYSE	KF	Tue, Jan 25, 2005	24.68	24.84	24.57	24.76
3189	NYSE	KF	Mon, Jan 24, 2005	24.53	24.75	24.53	24.68
3188	NYSE	KF	Fri, Jan 21, 2005	24.29	24.50	24.29	24.40
3187	NYSE	KF	Thu, Jan 20, 2005	24.50	24.56	24.01	24.11
3186	NYSE	KF	Wed, Jan 19, 2005	24.85	24.91	24.46	24.49
3185	NYSE	KF	Tue, Jan 18, 2005	24.45	24.95	24.39	24.95
3184	NYSE	KF	Fri, Jan 14, 2005	23.84	24.46	23.84	24.46
3183	NYSE	KF	Thu, Jan 13, 2005	23.36	23.75	23.35	23.72
3182	NYSE	KF	Wed, Jan 12, 2005	23.30	23.35	23.14	23.29
3181	NYSE	KF	Tue, Jan 11, 2005	23.22	23.50	23.22	23.35
3180	NYSE	KF	Mon, Jan 10, 2005	22.93	23.25	22.92	23.10
3179	NYSE	KF	Fri, Jan 7, 2005	23.00	23.09	22.89	23.03
3178	NYSE	KF	Thu, Jan 6, 2005	22.80	22.93	22.65	22.80
3177	NYSE	KF	Wed, Jan 5, 2005	23.21	23.60	23.18	23.30
3176	NYSE	KF	Tue, Jan 4, 2005	23.96	24.00	23.19	23.25
3175	NYSE	KF	Mon, Jan 3, 2005	23.95	24.02	23.90	23.96
3174	NYSE	KF	Fri, Dec 31, 2004	23.95	24.13	23.92	24.06
3173	NYSE	KF	Thu, Dec 30, 2004	23.72	23.84	23.69	23.78
3172	NYSE	KF	Wed, Dec 29, 2004	23.45	23.53	23.41	23.47
3171	NYSE	KF	Tue, Dec 28, 2004	23.64	23.75	23.61	23.73
3170	NYSE	KF	Mon, Dec 27, 2004	23.65	23.80	23.51	23.60
3169	NYSE	KF	Thu, Dec 23, 2004	23.80	23.93	23.70	23.72
3168	NYSE	KF	Wed, Dec 22, 2004	23.70	23.86	23.70	23.80
3167	NYSE	KF	Tue, Dec 21, 2004	23.50	23.65	23.48	23.65
3166	NYSE	KF	Mon, Dec 20, 2004	23.41	23.55	23.40	23.47
3165	NYSE	KF	Fri, Dec 17, 2004	23.29	23.35	23.15	23.30
3164	NYSE	KF	Thu, Dec 16, 2004	23.00	23.50	23.00	23.33
3163	NYSE	KF	Wed, Dec 15, 2004	22.77	22.99	22.66	22.86
3162	NYSE	KF	Tue, Dec 14, 2004	22.23	22.67	22.15	22.37
3161	NYSE	KF	Mon, Dec 13, 2004	21.89	22.55	21.89	22.48
3160	NYSE	KF	Fri, Dec 10, 2004	21.98	22.08	21.93	21.99
3159	NYSE	KF	Thu, Dec 9, 2004	22.74	22.75	22.43	22.56
3158	NYSE	KF	Wed, Dec 8, 2004	22.98	23.04	22.66	22.81
3157	NYSE	KF	Tue, Dec 7, 2004	22.82	23.18	22.77	22.80
3156	NYSE	KF	Mon, Dec 6, 2004	23.32	23.44	23.28	23.36
3155	NYSE	KF	Fri, Dec 3, 2004	23.46	23.79	23.45	23.58
3154	NYSE	KF	Thu, Dec 2, 2004	24.20	24.26	23.78	23.80
3153	NYSE	KF	Wed, Dec 1, 2004	23.24	24.17	23.23	24.17
3152	NYSE	KF	Tue, Nov 30, 2004	23.30	23.43	23.30	23.37
3151	NYSE	KF	Mon, Nov 29, 2004	22.86	23.10	22.86	23.10
3150	NYSE	KF	Fri, Nov 26, 2004	22.48	22.79	22.47	22.65
3149	NYSE	KF	Wed, Nov 24, 2004	22.49	22.75	22.48	22.51
3148	NYSE	KF	Tue, Nov 23, 2004	21.94	22.31	21.94	22.25
3147	NYSE	KF	Mon, Nov 22, 2004	22.01	22.08	21.71	21.88
3146	NYSE	KF	Fri, Nov 19, 2004	22.68	22.69	22.19	22.20
3145	NYSE	KF	Thu, Nov 18, 2004	22.47	22.72	22.43	22.72
3144	NYSE	KF	Wed, Nov 17, 2004	22.40	22.51	22.36	22.37
3143	NYSE	KF	Tue, Nov 16, 2004	22.09	22.22	21.99	22.09
3142	NYSE	KF	Mon, Nov 15, 2004	22.04	22.22	22.00	22.19
3141	NYSE	KF	Fri, Nov 12, 2004	21.73	21.95	21.73	21.81
3140	NYSE	KF	Thu, Nov 11, 2004	21.50	21.65	21.46	21.58
3139	NYSE	KF	Wed, Nov 10, 2004	21.34	21.41	21.19	21.39
3138	NYSE	KF	Tue, Nov 9, 2004	20.73	21.24	20.73	21.09
3137	NYSE	KF	Mon, Nov 8, 2004	21.05	21.20	21.03	21.15
3136	NYSE	KF	Fri, Nov 5, 2004	21.40	21.56	21.36	21.40
3135	NYSE	KF	Thu, Nov 4, 2004	21.05	21.33	20.85	21.30
3134	NYSE	KF	Wed, Nov 3, 2004	21.15	21.30	21.00	21.07
3133	NYSE	KF	Tue, Nov 2, 2004	20.73	21.10	20.69	21.05
3132	NYSE	KF	Mon, Nov 1, 2004	20.31	20.56	20.31	20.54
3131	NYSE	KF	Fri, Oct 29, 2004	20.23	20.49	20.23	20.30
3130	NYSE	KF	Thu, Oct 28, 2004	20.27	20.55	20.17	20.35
3129	NYSE	KF	Wed, Oct 27, 2004	19.74	19.91	19.61	19.91
3128	NYSE	KF	Tue, Oct 26, 2004	19.46	19.60	19.46	19.60
3127	NYSE	KF	Mon, Oct 25, 2004	19.45	19.55	19.03	19.39
3126	NYSE	KF	Fri, Oct 22, 2004	19.74	20.00	19.62	19.62
3125	NYSE	KF	Thu, Oct 21, 2004	19.88	19.90	19.67	19.80
3124	NYSE	KF	Wed, Oct 20, 2004	20.10	20.12	19.90	20.00
3123	NYSE	KF	Tue, Oct 19, 2004	20.48	20.60	20.48	20.50
3122	NYSE	KF	Mon, Oct 18, 2004	20.81	20.84	20.47	20.49
3121	NYSE	KF	Fri, Oct 15, 2004	20.15	20.81	20.15	20.81
3120	NYSE	KF	Thu, Oct 14, 2004	21.05	21.05	20.55	20.65
3119	NYSE	KF	Wed, Oct 13, 2004	21.30	21.30	21.00	21.05
3118	NYSE	KF	Tue, Oct 12, 2004	20.87	21.06	20.63	20.99
3117	NYSE	KF	Mon, Oct 11, 2004	21.40	21.53	21.40	21.52
3116	NYSE	KF	Fri, Oct 8, 2004	21.57	21.57	21.36	21.42
3115	NYSE	KF	Thu, Oct 7, 2004	21.70	21.78	21.66	21.69
3114	NYSE	KF	Wed, Oct 6, 2004	21.56	21.78	21.55	21.75
3113	NYSE	KF	Tue, Oct 5, 2004	21.71	21.76	21.56	21.61
3112	NYSE	KF	Mon, Oct 4, 2004	21.40	21.75	21.40	21.75
3111	NYSE	KF	Fri, Oct 1, 2004	20.77	21.08	20.77	21.02
3110	NYSE	KF	Thu, Sep 30, 2004	20.73	20.75	20.49	20.64
3109	NYSE	KF	Wed, Sep 29, 2004	20.45	20.64	20.41	20.63
3108	NYSE	KF	Tue, Sep 28, 2004	20.25	20.42	20.24	20.42
3107	NYSE	KF	Mon, Sep 27, 2004	20.23	20.41	20.23	20.41
3106	NYSE	KF	Fri, Sep 24, 2004	20.25	20.41	20.21	20.21
3105	NYSE	KF	Thu, Sep 23, 2004	20.66	20.66	20.10	20.42
3104	NYSE	KF	Wed, Sep 22, 2004	20.66	20.66	20.10	20.10
3103	NYSE	KF	Tue, Sep 21, 2004	21.06	21.15	21.05	21.06
3102	NYSE	KF	Mon, Sep 20, 2004	21.00	21.03	20.91	20.98
3101	NYSE	KF	Fri, Sep 17, 2004	20.90	20.93	20.81	20.92
3100	NYSE	KF	Thu, Sep 16, 2004	20.80	21.10	20.78	20.94
3099	NYSE	KF	Wed, Sep 15, 2004	20.57	20.90	20.57	20.69
3098	NYSE	KF	Tue, Sep 14, 2004	20.71	21.00	20.70	20.94
3097	NYSE	KF	Mon, Sep 13, 2004	21.00	21.15	20.85	21.15
3096	NYSE	KF	Fri, Sep 10, 2004	20.35	20.57	20.28	20.55
3095	NYSE	KF	Thu, Sep 9, 2004	20.05	20.15	19.96	20.00
3094	NYSE	KF	Wed, Sep 8, 2004	19.92	20.00	19.90	19.96
3093	NYSE	KF	Tue, Sep 7, 2004	20.00	20.00	19.91	19.97
3092	NYSE	KF	Fri, Sep 3, 2004	20.20	20.21	20.05	20.10
3091	NYSE	KF	Thu, Sep 2, 2004	20.28	20.29	20.14	20.25
3090	NYSE	KF	Wed, Sep 1, 2004	19.88	20.11	19.88	20.10
3089	NYSE	KF	Tue, Aug 31, 2004	19.70	19.79	19.66	19.75
3088	NYSE	KF	Mon, Aug 30, 2004	19.90	19.90	19.62	19.65
3087	NYSE	KF	Fri, Aug 27, 2004	19.90	19.91	19.87	19.89
3086	NYSE	KF	Thu, Aug 26, 2004	20.09	20.09	19.91	19.91
3085	NYSE	KF	Wed, Aug 25, 2004	19.93	19.96	19.87	19.88
3084	NYSE	KF	Tue, Aug 24, 2004	19.94	19.95	19.75	19.78
3083	NYSE	KF	Mon, Aug 23, 2004	20.90	20.90	19.65	19.72
3082	NYSE	KF	Fri, Aug 20, 2004	19.08	19.39	19.08	19.35
3081	NYSE	KF	Thu, Aug 19, 2004	19.10	19.36	19.04	19.18
3080	NYSE	KF	Wed, Aug 18, 2004	18.51	19.15	18.51	19.15
3079	NYSE	KF	Tue, Aug 17, 2004	18.72	18.76	18.60	18.60
3078	NYSE	KF	Mon, Aug 16, 2004	18.55	18.87	18.49	18.82
3077	NYSE	KF	Fri, Aug 13, 2004	18.24	18.50	18.24	18.45
3076	NYSE	KF	Thu, Aug 12, 2004	18.00	18.19	17.99	18.14
3075	NYSE	KF	Wed, Aug 11, 2004	17.75	17.99	17.58	17.95
3074	NYSE	KF	Tue, Aug 10, 2004	17.60	17.75	17.56	17.75
3073	NYSE	KF	Mon, Aug 9, 2004	17.09	17.24	17.00	17.20
3072	NYSE	KF	Fri, Aug 6, 2004	16.90	17.05	16.59	16.67
3071	NYSE	KF	Thu, Aug 5, 2004	17.33	17.45	17.21	17.24
3070	NYSE	KF	Wed, Aug 4, 2004	17.08	17.16	17.01	17.13
3069	NYSE	KF	Tue, Aug 3, 2004	17.05	17.12	17.03	17.08
3068	NYSE	KF	Mon, Aug 2, 2004	17.10	17.10	16.90	17.01
3067	NYSE	KF	Fri, Jul 30, 2004	17.25	17.29	17.12	17.15
3066	NYSE	KF	Thu, Jul 29, 2004	17.17	17.27	17.10	17.20
3065	NYSE	KF	Wed, Jul 28, 2004	17.42	17.42	17.25	17.38
3064	NYSE	KF	Tue, Jul 27, 2004	17.40	17.40	17.16	17.37
3063	NYSE	KF	Mon, Jul 26, 2004	17.26	17.27	17.14	17.19
3062	NYSE	KF	Fri, Jul 23, 2004	17.50	17.58	17.11	17.11
3061	NYSE	KF	Thu, Jul 22, 2004	17.30	17.39	17.17	17.39
3060	NYSE	KF	Wed, Jul 21, 2004	17.78	17.80	17.50	17.50
3059	NYSE	KF	Tue, Jul 20, 2004	17.50	17.59	17.36	17.45
3058	NYSE	KF	Mon, Jul 19, 2004	17.77	17.83	17.58	17.60
3057	NYSE	KF	Fri, Jul 16, 2004	17.65	17.75	17.50	17.52
3056	NYSE	KF	Thu, Jul 15, 2004	17.60	17.69	17.39	17.59
3055	NYSE	KF	Wed, Jul 14, 2004	17.90	17.90	17.35	17.35
3054	NYSE	KF	Tue, Jul 13, 2004	18.00	18.25	18.00	18.15
3053	NYSE	KF	Mon, Jul 12, 2004	18.20	18.20	18.00	18.15
3052	NYSE	KF	Fri, Jul 9, 2004	18.00	18.25	18.00	18.23
3051	NYSE	KF	Thu, Jul 8, 2004	18.24	18.24	17.90	17.94
3050	NYSE	KF	Wed, Jul 7, 2004	18.30	18.75	18.07	18.55
3049	NYSE	KF	Tue, Jul 6, 2004	18.15	18.18	18.04	18.05
3048	NYSE	KF	Fri, Jul 2, 2004	18.37	18.37	17.95	18.30
3047	NYSE	KF	Thu, Jul 1, 2004	18.76	18.76	18.52	18.52
3046	NYSE	KF	Wed, Jun 30, 2004	18.79	18.85	18.79	18.85
3045	NYSE	KF	Tue, Jun 29, 2004	18.76	18.90	18.76	18.80
3044	NYSE	KF	Mon, Jun 28, 2004	18.70	18.92	18.70	18.75
3043	NYSE	KF	Fri, Jun 25, 2004	18.55	18.76	18.55	18.76
3042	NYSE	KF	Thu, Jun 24, 2004	18.40	18.44	18.30	18.35
3041	NYSE	KF	Wed, Jun 23, 2004	17.88	18.00	17.72	18.00
3040	NYSE	KF	Tue, Jun 22, 2004	18.25	18.27	17.96	17.96
3039	NYSE	KF	Mon, Jun 21, 2004	18.10	18.24	18.10	18.11
3038	NYSE	KF	Fri, Jun 18, 2004	18.25	18.25	18.05	18.15
3037	NYSE	KF	Thu, Jun 17, 2004	18.32	18.39	18.19	18.24
3036	NYSE	KF	Wed, Jun 16, 2004	18.05	18.27	18.00	18.22
3035	NYSE	KF	Tue, Jun 15, 2004	17.85	18.25	17.85	18.22
3034	NYSE	KF	Mon, Jun 14, 2004	17.98	17.98	17.50	17.58
3033	NYSE	KF	Thu, Jun 10, 2004	18.95	18.96	18.80	18.89
3032	NYSE	KF	Wed, Jun 9, 2004	19.40	19.40	18.95	19.07
3031	NYSE	KF	Tue, Jun 8, 2004	19.45	19.54	19.40	19.54
3030	NYSE	KF	Mon, Jun 7, 2004	19.15	19.54	19.15	19.52
3029	NYSE	KF	Fri, Jun 4, 2004	18.47	18.80	18.47	18.79
3028	NYSE	KF	Thu, Jun 3, 2004	18.75	18.75	18.05	18.24
3027	NYSE	KF	Wed, Jun 2, 2004	19.20	19.25	19.07	19.14
3026	NYSE	KF	Tue, Jun 1, 2004	19.29	19.45	19.20	19.39
3025	NYSE	KF	Fri, May 28, 2004	19.47	19.58	19.15	19.40
3024	NYSE	KF	Thu, May 27, 2004	18.80	19.45	18.80	19.31
3023	NYSE	KF	Wed, May 26, 2004	18.59	18.65	18.50	18.59
3022	NYSE	KF	Tue, May 25, 2004	18.40	18.64	18.16	18.64
3021	NYSE	KF	Mon, May 24, 2004	18.57	18.57	18.48	18.48
3020	NYSE	KF	Fri, May 21, 2004	18.23	18.50	18.23	18.37
3019	NYSE	KF	Thu, May 20, 2004	17.84	18.10	17.81	17.98
3018	NYSE	KF	Wed, May 19, 2004	17.90	18.48	17.90	17.99
3017	NYSE	KF	Tue, May 18, 2004	17.16	17.46	17.16	17.39
3016	NYSE	KF	Mon, May 17, 2004	17.00	17.00	16.59	17.00
3015	NYSE	KF	Fri, May 14, 2004	18.15	18.15	17.50	17.50
3014	NYSE	KF	Thu, May 13, 2004	18.15	18.29	18.02	18.29
3013	NYSE	KF	Wed, May 12, 2004	18.50	18.66	18.22	18.32
3012	NYSE	KF	Tue, May 11, 2004	17.75	18.30	17.65	18.27
3011	NYSE	KF	Mon, May 10, 2004	17.61	17.70	17.35	17.55
3010	NYSE	KF	Fri, May 7, 2004	18.60	19.10	18.55	18.60
3009	NYSE	KF	Thu, May 6, 2004	19.32	19.32	19.02	19.10
3008	NYSE	KF	Wed, May 5, 2004	19.95	20.05	19.80	19.81
3007	NYSE	KF	Tue, May 4, 2004	19.99	20.13	19.95	20.03
3006	NYSE	KF	Mon, May 3, 2004	19.60	20.05	19.60	20.00
3005	NYSE	KF	Fri, Apr 30, 2004	19.74	19.75	19.50	19.55
3004	NYSE	KF	Thu, Apr 29, 2004	20.11	20.12	19.80	19.81
3003	NYSE	KF	Wed, Apr 28, 2004	21.01	21.01	20.59	20.59
3002	NYSE	KF	Tue, Apr 27, 2004	21.45	21.45	21.11	21.15
3001	NYSE	KF	Mon, Apr 26, 2004	21.57	21.58	21.47	21.50
3000	NYSE	KF	Fri, Apr 23, 2004	21.84	21.85	21.73	21.76
2999	NYSE	KF	Thu, Apr 22, 2004	21.63	21.78	21.58	21.78
2998	NYSE	KF	Wed, Apr 21, 2004	21.75	21.76	21.60	21.60
2997	NYSE	KF	Tue, Apr 20, 2004	21.55	21.69	21.49	21.56
2996	NYSE	KF	Mon, Apr 19, 2004	21.24	21.40	21.23	21.34
2995	NYSE	KF	Fri, Apr 16, 2004	21.05	21.35	21.05	21.25
2994	NYSE	KF	Thu, Apr 15, 2004	21.79	21.79	21.49	21.59
2993	NYSE	KF	Wed, Apr 14, 2004	21.76	21.82	21.49	21.59
2992	NYSE	KF	Tue, Apr 13, 2004	22.20	22.20	22.00	22.04
2991	NYSE	KF	Mon, Apr 12, 2004	21.95	22.17	21.95	22.15
2990	NYSE	KF	Thu, Apr 8, 2004	21.98	22.10	21.95	21.97
2989	NYSE	KF	Wed, Apr 7, 2004	22.01	22.01	21.84	21.89
2988	NYSE	KF	Tue, Apr 6, 2004	22.00	22.15	21.91	21.96
2987	NYSE	KF	Mon, Apr 5, 2004	21.97	22.12	21.87	22.12
2986	NYSE	KF	Fri, Apr 2, 2004	21.75	21.78	21.64	21.75
2985	NYSE	KF	Thu, Apr 1, 2004	21.20	21.74	21.20	21.58
2984	NYSE	KF	Wed, Mar 31, 2004	20.99	21.30	20.96	21.30
2983	NYSE	KF	Tue, Mar 30, 2004	20.89	20.98	20.76	20.86
2982	NYSE	KF	Mon, Mar 29, 2004	20.70	20.92	20.64	20.88
2981	NYSE	KF	Fri, Mar 26, 2004	20.50	20.61	20.50	20.61
2980	NYSE	KF	Thu, Mar 25, 2004	20.28	20.53	20.23	20.51
2979	NYSE	KF	Wed, Mar 24, 2004	20.07	20.37	20.07	20.37
2978	NYSE	KF	Tue, Mar 23, 2004	20.25	20.40	20.14	20.14
2977	NYSE	KF	Mon, Mar 22, 2004	20.39	20.39	19.90	20.00
2976	NYSE	KF	Fri, Mar 19, 2004	20.68	20.90	20.68	20.68
2975	NYSE	KF	Thu, Mar 18, 2004	20.60	20.65	20.50	20.51
2974	NYSE	KF	Wed, Mar 17, 2004	20.60	20.69	20.49	20.51
2973	NYSE	KF	Tue, Mar 16, 2004	19.85	19.95	19.80	19.93
2972	NYSE	KF	Mon, Mar 15, 2004	20.20	20.20	19.75	19.87
2971	NYSE	KF	Fri, Mar 12, 2004	19.52	19.68	19.20	19.68
2970	NYSE	KF	Thu, Mar 11, 2004	19.80	20.11	19.75	19.87
2969	NYSE	KF	Wed, Mar 10, 2004	20.55	20.60	20.40	20.50
2968	NYSE	KF	Tue, Mar 9, 2004	21.00	21.07	20.92	20.97
2967	NYSE	KF	Mon, Mar 8, 2004	21.40	21.41	21.00	21.10
2966	NYSE	KF	Fri, Mar 5, 2004	21.00	21.27	21.00	21.27
2965	NYSE	KF	Thu, Mar 4, 2004	21.34	21.42	21.22	21.30
2964	NYSE	KF	Wed, Mar 3, 2004	21.38	21.38	21.03	21.18
2963	NYSE	KF	Tue, Mar 2, 2004	21.22	21.48	21.19	21.42
2962	NYSE	KF	Mon, Mar 1, 2004	20.91	21.13	20.79	21.13
2961	NYSE	KF	Fri, Feb 27, 2004	20.65	20.74	20.58	20.66
2960	NYSE	KF	Thu, Feb 26, 2004	20.15	20.35	20.15	20.32
2959	NYSE	KF	Wed, Feb 25, 2004	20.24	20.27	20.04	20.27
2958	NYSE	KF	Tue, Feb 24, 2004	20.17	20.20	19.90	19.99
2957	NYSE	KF	Mon, Feb 23, 2004	20.59	20.61	20.53	20.57
2956	NYSE	KF	Fri, Feb 20, 2004	20.80	20.80	20.55	20.60
2955	NYSE	KF	Thu, Feb 19, 2004	20.90	20.95	20.83	20.83
2954	NYSE	KF	Wed, Feb 18, 2004	21.00	21.00	20.85	20.88
2953	NYSE	KF	Tue, Feb 17, 2004	21.00	21.01	20.90	20.92
2952	NYSE	KF	Fri, Feb 13, 2004	20.97	20.97	20.77	20.96
2951	NYSE	KF	Thu, Feb 12, 2004	20.85	20.99	20.85	20.98
2950	NYSE	KF	Wed, Feb 11, 2004	20.73	20.85	20.73	20.84
2949	NYSE	KF	Tue, Feb 10, 2004	20.81	20.82	20.40	20.52
2948	NYSE	KF	Mon, Feb 9, 2004	20.49	20.85	20.49	20.80
2947	NYSE	KF	Fri, Feb 6, 2004	19.95	20.16	19.93	20.15
2946	NYSE	KF	Thu, Feb 5, 2004	19.65	19.83	19.65	19.82
2945	NYSE	KF	Wed, Feb 4, 2004	19.80	19.80	19.55	19.59
2944	NYSE	KF	Tue, Feb 3, 2004	19.88	19.92	19.83	19.84
2943	NYSE	KF	Mon, Feb 2, 2004	20.04	20.05	19.94	19.96
2942	NYSE	KF	Fri, Jan 30, 2004	19.95	20.09	19.82	20.06
2941	NYSE	KF	Thu, Jan 29, 2004	19.91	19.92	19.81	19.87
2940	NYSE	KF	Wed, Jan 28, 2004	20.15	20.19	19.78	19.96
2939	NYSE	KF	Tue, Jan 27, 2004	20.21	20.22	20.07	20.13
2938	NYSE	KF	Mon, Jan 26, 2004	20.25	20.26	20.05	20.20
2937	NYSE	KF	Fri, Jan 23, 2004	19.95	20.10	19.95	20.01
2936	NYSE	KF	Thu, Jan 22, 2004	19.97	20.00	19.92	19.98
2935	NYSE	KF	Wed, Jan 21, 2004	20.10	20.18	19.93	19.98
2934	NYSE	KF	Tue, Jan 20, 2004	20.05	20.10	19.95	19.96
2933	NYSE	KF	Fri, Jan 16, 2004	19.70	19.90	19.52	19.77
2932	NYSE	KF	Thu, Jan 15, 2004	19.60	19.66	19.55	19.61
2931	NYSE	KF	Wed, Jan 14, 2004	19.78	19.79	19.50	19.70
2930	NYSE	KF	Tue, Jan 13, 2004	19.82	19.84	19.27	19.40
2929	NYSE	KF	Mon, Jan 12, 2004	20.35	20.35	19.73	19.82
2928	NYSE	KF	Fri, Jan 9, 2004	19.28	19.67	19.28	19.51
2927	NYSE	KF	Thu, Jan 8, 2004	19.01	19.07	18.83	19.07
2926	NYSE	KF	Wed, Jan 7, 2004	18.70	19.05	18.56	19.02
2925	NYSE	KF	Tue, Jan 6, 2004	18.94	18.98	18.80	18.88
2924	NYSE	KF	Mon, Jan 5, 2004	18.65	19.03	18.65	19.00
2923	NYSE	KF	Fri, Jan 2, 2004	18.64	18.66	18.48	18.53
2922	NYSE	KF	Wed, Dec 31, 2003	18.02	18.35	17.91	18.35
2921	NYSE	KF	Tue, Dec 30, 2003	17.94	18.07	17.83	17.99
2920	NYSE	KF	Mon, Dec 29, 2003	17.46	17.52	17.31	17.50
2919	NYSE	KF	Fri, Dec 26, 2003	17.58	17.68	17.51	17.51
2918	NYSE	KF	Wed, Dec 24, 2003	17.57	17.61	17.52	17.58
2917	NYSE	KF	Tue, Dec 23, 2003	17.68	17.68	17.46	17.57
2916	NYSE	KF	Mon, Dec 22, 2003	17.60	17.60	17.50	17.60
2915	NYSE	KF	Fri, Dec 19, 2003	17.58	17.77	17.55	17.71
2914	NYSE	KF	Thu, Dec 18, 2003	17.50	17.69	17.45	17.68
2913	NYSE	KF	Wed, Dec 17, 2003	17.40	17.50	17.30	17.40
2912	NYSE	KF	Tue, Dec 16, 2003	17.30	17.58	17.23	17.52
2911	NYSE	KF	Mon, Dec 15, 2003	17.61	17.65	17.41	17.41
2910	NYSE	KF	Fri, Dec 12, 2003	17.31	17.40	17.23	17.33
2909	NYSE	KF	Thu, Dec 11, 2003	16.90	17.05	16.88	17.01
2908	NYSE	KF	Wed, Dec 10, 2003	16.85	16.98	16.84	16.92
2907	NYSE	KF	Tue, Dec 9, 2003	16.95	16.95	16.69	16.70
2906	NYSE	KF	Mon, Dec 8, 2003	16.83	16.94	16.83	16.92
2905	NYSE	KF	Fri, Dec 5, 2003	16.97	16.97	16.75	16.87
2904	NYSE	KF	Thu, Dec 4, 2003	17.18	17.25	17.15	17.22
2903	NYSE	KF	Wed, Dec 3, 2003	17.22	17.37	17.22	17.25
2902	NYSE	KF	Tue, Dec 2, 2003	17.34	17.35	17.21	17.21
2901	NYSE	KF	Mon, Dec 1, 2003	17.18	17.48	17.18	17.42
2900	NYSE	KF	Fri, Nov 28, 2003	16.90	17.07	16.88	17.00
2899	NYSE	KF	Wed, Nov 26, 2003	16.67	16.85	16.67	16.75
2898	NYSE	KF	Tue, Nov 25, 2003	16.35	16.69	16.35	16.56
2897	NYSE	KF	Mon, Nov 24, 2003	16.31	16.47	16.31	16.47
2896	NYSE	KF	Fri, Nov 21, 2003	16.65	16.65	16.55	16.56
2895	NYSE	KF	Thu, Nov 20, 2003	16.58	16.61	16.46	16.49
2894	NYSE	KF	Wed, Nov 19, 2003	16.88	16.90	16.71	16.88
2893	NYSE	KF	Tue, Nov 18, 2003	17.24	17.40	17.17	17.23
2892	NYSE	KF	Mon, Nov 17, 2003	17.10	17.17	17.05	17.05
2891	NYSE	KF	Fri, Nov 14, 2003	17.64	17.69	17.57	17.57
2890	NYSE	KF	Thu, Nov 13, 2003	17.67	17.70	17.63	17.63
2889	NYSE	KF	Wed, Nov 12, 2003	17.17	17.55	17.15	17.50
2888	NYSE	KF	Tue, Nov 11, 2003	17.08	17.08	16.84	16.92
2887	NYSE	KF	Mon, Nov 10, 2003	17.32	17.35	17.15	17.16
2886	NYSE	KF	Fri, Nov 7, 2003	17.24	17.45	17.24	17.35
2885	NYSE	KF	Thu, Nov 6, 2003	17.07	17.10	17.00	17.08
2884	NYSE	KF	Wed, Nov 5, 2003	17.32	17.42	17.27	17.32
2883	NYSE	KF	Tue, Nov 4, 2003	17.37	17.40	17.25	17.30
2882	NYSE	KF	Mon, Nov 3, 2003	17.23	17.46	17.23	17.35
2881	NYSE	KF	Fri, Oct 31, 2003	17.08	17.12	17.03	17.10
2880	NYSE	KF	Thu, Oct 30, 2003	17.10	17.26	17.08	17.15
2879	NYSE	KF	Wed, Oct 29, 2003	17.00	17.04	16.91	17.00
2878	NYSE	KF	Tue, Oct 28, 2003	16.65	16.99	16.65	16.99
2877	NYSE	KF	Mon, Oct 27, 2003	16.44	16.67	16.41	16.60
2876	NYSE	KF	Fri, Oct 24, 2003	16.25	16.30	16.15	16.19
2875	NYSE	KF	Thu, Oct 23, 2003	16.43	16.43	16.20	16.38
2874	NYSE	KF	Wed, Oct 22, 2003	16.78	16.86	16.72	16.78
2873	NYSE	KF	Tue, Oct 21, 2003	17.02	17.02	16.79	16.88
2872	NYSE	KF	Mon, Oct 20, 2003	16.85	17.29	16.85	17.08
2871	NYSE	KF	Fri, Oct 17, 2003	17.10	17.11	16.78	16.78
2870	NYSE	KF	Thu, Oct 16, 2003	17.28	17.31	17.15	17.19
2869	NYSE	KF	Wed, Oct 15, 2003	17.40	17.40	17.24	17.24
2868	NYSE	KF	Tue, Oct 14, 2003	17.54	17.54	17.26	17.41
2867	NYSE	KF	Mon, Oct 13, 2003	17.27	17.55	17.26	17.51
2866	NYSE	KF	Fri, Oct 10, 2003	17.26	17.35	17.05	17.25
2865	NYSE	KF	Thu, Oct 9, 2003	16.40	17.02	16.40	16.77
2864	NYSE	KF	Wed, Oct 8, 2003	16.49	16.50	16.37	16.37
2863	NYSE	KF	Tue, Oct 7, 2003	16.62	16.62	16.43	16.60
2862	NYSE	KF	Mon, Oct 6, 2003	16.60	16.74	16.60	16.67
2861	NYSE	KF	Fri, Oct 3, 2003	16.34	16.62	16.34	16.55
2860	NYSE	KF	Thu, Oct 2, 2003	16.11	16.36	16.11	16.32
2859	NYSE	KF	Wed, Oct 1, 2003	15.78	16.22	15.78	16.14
2858	NYSE	KF	Tue, Sep 30, 2003	15.57	15.62	15.50	15.52
2857	NYSE	KF	Mon, Sep 29, 2003	15.55	15.64	15.52	15.61
2856	NYSE	KF	Fri, Sep 26, 2003	15.70	15.70	15.45	15.51
2855	NYSE	KF	Thu, Sep 25, 2003	15.88	15.95	15.88	15.88
2854	NYSE	KF	Wed, Sep 24, 2003	16.15	16.24	15.90	15.90
2853	NYSE	KF	Tue, Sep 23, 2003	16.09	16.18	16.09	16.10
2852	NYSE	KF	Mon, Sep 22, 2003	16.20	16.20	15.89	16.06
2851	NYSE	KF	Fri, Sep 19, 2003	16.64	16.68	16.52	16.64
2850	NYSE	KF	Thu, Sep 18, 2003	16.71	16.83	16.57	16.80
2849	NYSE	KF	Wed, Sep 17, 2003	16.87	16.93	16.75	16.75
2848	NYSE	KF	Tue, Sep 16, 2003	16.77	16.91	16.77	16.83
2847	NYSE	KF	Mon, Sep 15, 2003	16.60	16.61	16.51	16.51
2846	NYSE	KF	Fri, Sep 12, 2003	16.68	16.85	16.67	16.73
2845	NYSE	KF	Thu, Sep 11, 2003	16.82	16.89	16.81	16.89
2844	NYSE	KF	Wed, Sep 10, 2003	16.88	16.91	16.71	16.74
2843	NYSE	KF	Tue, Sep 9, 2003	16.96	16.99	16.88	16.88
2842	NYSE	KF	Mon, Sep 8, 2003	16.80	16.90	16.80	16.90
2841	NYSE	KF	Fri, Sep 5, 2003	16.80	16.90	16.80	16.80
2840	NYSE	KF	Thu, Sep 4, 2003	16.98	16.98	16.85	16.95
2839	NYSE	KF	Wed, Sep 3, 2003	16.99	17.08	16.93	16.93
2838	NYSE	KF	Tue, Sep 2, 2003	16.81	16.99	16.80	16.99
2837	NYSE	KF	Fri, Aug 29, 2003	16.66	16.76	16.66	16.73
2836	NYSE	KF	Thu, Aug 28, 2003	16.55	16.64	16.52	16.60
2835	NYSE	KF	Wed, Aug 27, 2003	16.62	16.69	16.58	16.59
2834	NYSE	KF	Tue, Aug 26, 2003	16.70	16.70	16.50	16.56
2833	NYSE	KF	Mon, Aug 25, 2003	16.76	16.92	16.76	16.90
2832	NYSE	KF	Fri, Aug 22, 2003	17.07	17.24	16.98	16.98
2831	NYSE	KF	Thu, Aug 21, 2003	16.75	17.23	16.75	17.11
2830	NYSE	KF	Wed, Aug 20, 2003	16.30	16.65	16.30	16.59
2829	NYSE	KF	Tue, Aug 19, 2003	16.26	16.45	16.26	16.44
2828	NYSE	KF	Mon, Aug 18, 2003	16.16	16.23	16.14	16.23
2827	NYSE	KF	Fri, Aug 15, 2003	16.02	16.15	15.96	16.10
2826	NYSE	KF	Thu, Aug 14, 2003	15.90	16.07	15.90	16.07
2825	NYSE	KF	Wed, Aug 13, 2003	15.80	15.80	15.70	15.70
2824	NYSE	KF	Tue, Aug 12, 2003	15.52	15.58	15.47	15.56
2823	NYSE	KF	Mon, Aug 11, 2003	15.52	15.59	15.52	15.52
2822	NYSE	KF	Fri, Aug 8, 2003	15.59	15.59	15.46	15.46
2821	NYSE	KF	Thu, Aug 7, 2003	15.50	15.57	15.46	15.46
2820	NYSE	KF	Wed, Aug 6, 2003	15.41	15.45	15.36	15.38
2819	NYSE	KF	Tue, Aug 5, 2003	15.82	15.84	15.60	15.60
2818	NYSE	KF	Mon, Aug 4, 2003	15.73	15.79	15.69	15.75
2817	NYSE	KF	Fri, Aug 1, 2003	15.90	16.05	15.90	15.90
2816	NYSE	KF	Thu, Jul 31, 2003	15.73	16.10	15.73	15.91
2815	NYSE	KF	Wed, Jul 30, 2003	15.81	15.81	15.69	15.70
2814	NYSE	KF	Tue, Jul 29, 2003	15.90	15.96	15.83	15.85
2813	NYSE	KF	Mon, Jul 28, 2003	16.00	16.00	15.81	15.82
2812	NYSE	KF	Fri, Jul 25, 2003	15.73	15.85	15.66	15.78
2811	NYSE	KF	Thu, Jul 24, 2003	15.37	15.78	15.37	15.57
2810	NYSE	KF	Wed, Jul 23, 2003	15.28	15.30	15.25	15.27
2809	NYSE	KF	Tue, Jul 22, 2003	15.32	15.43	15.30	15.30
2808	NYSE	KF	Mon, Jul 21, 2003	15.35	15.35	15.21	15.23
2807	NYSE	KF	Fri, Jul 18, 2003	15.43	15.63	15.40	15.51
2806	NYSE	KF	Thu, Jul 17, 2003	15.70	15.70	15.37	15.39
2805	NYSE	KF	Wed, Jul 16, 2003	16.02	16.03	15.78	15.81
2804	NYSE	KF	Tue, Jul 15, 2003	16.03	16.20	16.00	16.01
2803	NYSE	KF	Mon, Jul 14, 2003	16.15	16.20	16.09	16.14
2802	NYSE	KF	Fri, Jul 11, 2003	15.65	15.85	15.63	15.74
2801	NYSE	KF	Thu, Jul 10, 2003	15.85	15.85	15.48	15.48
2800	NYSE	KF	Wed, Jul 9, 2003	16.09	16.09	15.95	16.00
2799	NYSE	KF	Tue, Jul 8, 2003	16.08	16.15	15.77	16.15
2798	NYSE	KF	Mon, Jul 7, 2003	15.60	16.10	15.60	16.00
2797	NYSE	KF	Thu, Jul 3, 2003	15.50	15.50	15.40	15.50
2796	NYSE	KF	Wed, Jul 2, 2003	15.23	15.50	15.18	15.50
2795	NYSE	KF	Tue, Jul 1, 2003	14.90	15.00	14.90	15.00
2794	NYSE	KF	Mon, Jun 30, 2003	15.00	15.05	14.92	14.99
2793	NYSE	KF	Fri, Jun 27, 2003	15.25	15.25	14.92	14.92
2792	NYSE	KF	Thu, Jun 26, 2003	15.10	15.22	15.08	15.21
2791	NYSE	KF	Wed, Jun 25, 2003	14.92	15.15	14.91	14.92
2790	NYSE	KF	Tue, Jun 24, 2003	14.80	14.89	14.71	14.79
2789	NYSE	KF	Mon, Jun 23, 2003	15.29	15.29	14.85	14.89
2788	NYSE	KF	Fri, Jun 20, 2003	15.49	15.56	15.36	15.46
2787	NYSE	KF	Thu, Jun 19, 2003	15.39	15.47	15.39	15.46
2786	NYSE	KF	Wed, Jun 18, 2003	15.20	15.22	15.12	15.19
2785	NYSE	KF	Tue, Jun 17, 2003	15.17	15.34	15.16	15.25
2784	NYSE	KF	Mon, Jun 16, 2003	14.81	15.06	14.81	15.01
2783	NYSE	KF	Fri, Jun 13, 2003	15.00	15.04	14.83	14.84
2782	NYSE	KF	Thu, Jun 12, 2003	14.96	14.99	14.86	14.88
2781	NYSE	KF	Wed, Jun 11, 2003	14.74	15.00	14.74	14.90
2780	NYSE	KF	Tue, Jun 10, 2003	14.70	14.78	14.70	14.78
2779	NYSE	KF	Mon, Jun 9, 2003	14.80	14.80	14.66	14.72
2778	NYSE	KF	Fri, Jun 6, 2003	14.66	14.75	14.66	14.75
2777	NYSE	KF	Thu, Jun 5, 2003	14.55	14.69	14.54	14.66
2776	NYSE	KF	Wed, Jun 4, 2003	14.45	14.60	14.40	14.60
2775	NYSE	KF	Tue, Jun 3, 2003	14.41	14.41	14.35	14.41
2774	NYSE	KF	Mon, Jun 2, 2003	14.33	14.67	14.32	14.57
2773	NYSE	KF	Fri, May 30, 2003	14.07	14.23	14.07	14.23
2772	NYSE	KF	Thu, May 29, 2003	14.07	14.24	14.01	14.05
2771	NYSE	KF	Wed, May 28, 2003	14.09	14.17	14.00	14.05
2770	NYSE	KF	Tue, May 27, 2003	13.44	13.89	13.43	13.84
2769	NYSE	KF	Fri, May 23, 2003	13.51	13.61	13.48	13.53
2768	NYSE	KF	Thu, May 22, 2003	13.36	13.45	13.31	13.41
2767	NYSE	KF	Wed, May 21, 2003	13.21	13.36	13.12	13.36
2766	NYSE	KF	Tue, May 20, 2003	13.12	13.23	13.08	13.21
2765	NYSE	KF	Mon, May 19, 2003	13.12	13.15	12.86	12.92
2764	NYSE	KF	Fri, May 16, 2003	13.45	13.54	13.41	13.42
2763	NYSE	KF	Thu, May 15, 2003	13.75	13.75	13.60	13.68
2762	NYSE	KF	Wed, May 14, 2003	13.50	13.54	13.47	13.47
2761	NYSE	KF	Tue, May 13, 2003	13.77	13.77	13.49	13.53
2760	NYSE	KF	Mon, May 12, 2003	13.82	13.98	13.82	13.94
2759	NYSE	KF	Fri, May 9, 2003	13.52	13.73	13.52	13.72
2758	NYSE	KF	Thu, May 8, 2003	13.55	13.55	13.26	13.43
2757	NYSE	KF	Wed, May 7, 2003	13.41	13.74	13.41	13.60
2756	NYSE	KF	Tue, May 6, 2003	13.25	13.39	13.24	13.39
2755	NYSE	KF	Mon, May 5, 2003	13.00	13.24	13.00	13.17
2754	NYSE	KF	Fri, May 2, 2003	12.96	12.99	12.80	12.96
2753	NYSE	KF	Thu, May 1, 2003	12.92	12.93	12.86	12.87
2752	NYSE	KF	Wed, Apr 30, 2003	12.93	12.97	12.83	12.90
2751	NYSE	KF	Tue, Apr 29, 2003	12.82	13.15	12.82	12.91
2750	NYSE	KF	Mon, Apr 28, 2003	12.24	12.72	12.21	12.67
2749	NYSE	KF	Fri, Apr 25, 2003	11.99	12.33	11.75	12.22
2748	NYSE	KF	Thu, Apr 24, 2003	12.52	12.52	12.26	12.35
2747	NYSE	KF	Wed, Apr 23, 2003	12.89	12.89	12.67	12.67
2746	NYSE	KF	Tue, Apr 22, 2003	12.97	12.97	12.70	12.95
2745	NYSE	KF	Mon, Apr 21, 2003	13.23	13.45	13.11	13.12
2744	NYSE	KF	Thu, Apr 17, 2003	13.00	13.13	13.00	13.13
2743	NYSE	KF	Wed, Apr 16, 2003	13.11	13.11	12.99	12.99
2742	NYSE	KF	Tue, Apr 15, 2003	13.00	13.04	12.90	12.90
2741	NYSE	KF	Mon, Apr 14, 2003	12.39	12.78	12.39	12.77
2740	NYSE	KF	Fri, Apr 11, 2003	12.20	12.23	12.12	12.23
2739	NYSE	KF	Thu, Apr 10, 2003	11.80	12.10	11.80	11.99
2738	NYSE	KF	Wed, Apr 9, 2003	11.90	12.96	11.87	11.87
2737	NYSE	KF	Tue, Apr 8, 2003	12.18	12.20	12.12	12.15
2736	NYSE	KF	Mon, Apr 7, 2003	12.30	12.46	12.12	12.13
2735	NYSE	KF	Fri, Apr 4, 2003	11.90	11.98	11.78	11.81
2734	NYSE	KF	Thu, Apr 3, 2003	11.93	11.93	11.75	11.75
2733	NYSE	KF	Wed, Apr 2, 2003	11.67	11.94	11.67	11.93
2732	NYSE	KF	Tue, Apr 1, 2003	11.71	11.71	11.61	11.70
2731	NYSE	KF	Mon, Mar 31, 2003	11.70	11.70	11.45	11.59
2730	NYSE	KF	Fri, Mar 28, 2003	12.04	12.15	12.02	12.02
2729	NYSE	KF	Thu, Mar 27, 2003	12.14	12.14	12.00	12.03
2728	NYSE	KF	Wed, Mar 26, 2003	12.20	12.29	12.11	12.24
2727	NYSE	KF	Tue, Mar 25, 2003	11.87	12.20	11.82	12.12
2726	NYSE	KF	Mon, Mar 24, 2003	12.06	12.22	11.96	11.96
2725	NYSE	KF	Fri, Mar 21, 2003	12.42	12.73	12.40	12.55
2724	NYSE	KF	Thu, Mar 20, 2003	12.25	12.45	12.18	12.35
2723	NYSE	KF	Wed, Mar 19, 2003	11.77	11.80	11.72	11.76
2722	NYSE	KF	Tue, Mar 18, 2003	11.80	11.81	11.66	11.68
2721	NYSE	KF	Mon, Mar 17, 2003	11.40	11.56	11.26	11.52
2720	NYSE	KF	Fri, Mar 14, 2003	11.73	11.80	11.72	11.78
2719	NYSE	KF	Thu, Mar 13, 2003	11.45	11.77	11.45	11.73
2718	NYSE	KF	Wed, Mar 12, 2003	11.36	11.48	11.20	11.43
2717	NYSE	KF	Tue, Mar 11, 2003	11.20	11.48	11.20	11.36
2716	NYSE	KF	Mon, Mar 10, 2003	11.50	11.55	11.38	11.53
2715	NYSE	KF	Fri, Mar 7, 2003	11.67	11.73	11.60	11.68
2714	NYSE	KF	Thu, Mar 6, 2003	12.00	12.00	11.84	11.88
2713	NYSE	KF	Wed, Mar 5, 2003	12.19	12.19	12.12	12.12
2712	NYSE	KF	Tue, Mar 4, 2003	12.60	12.60	12.39	12.39
2711	NYSE	KF	Mon, Mar 3, 2003	12.76	12.78	12.69	12.69
2710	NYSE	KF	Fri, Feb 28, 2003	12.85	12.85	12.67	12.72
2709	NYSE	KF	Thu, Feb 27, 2003	12.70	12.90	12.70	12.87
2708	NYSE	KF	Wed, Feb 26, 2003	12.75	12.76	12.68	12.70
2707	NYSE	KF	Tue, Feb 25, 2003	12.74	12.90	12.69	12.90
2706	NYSE	KF	Mon, Feb 24, 2003	13.21	13.25	13.14	13.17
2705	NYSE	KF	Fri, Feb 21, 2003	12.97	13.21	12.95	13.13
2704	NYSE	KF	Thu, Feb 20, 2003	12.90	13.07	12.90	13.01
2703	NYSE	KF	Wed, Feb 19, 2003	12.95	12.96	12.77	12.80
2702	NYSE	KF	Tue, Feb 18, 2003	13.02	13.07	13.00	13.01
2701	NYSE	KF	Fri, Feb 14, 2003	12.44	12.46	12.36	12.45
2700	NYSE	KF	Thu, Feb 13, 2003	12.49	12.49	12.25	12.42
2699	NYSE	KF	Wed, Feb 12, 2003	12.44	12.73	12.44	12.63
2698	NYSE	KF	Tue, Feb 11, 2003	12.51	12.58	12.40	12.41
2697	NYSE	KF	Mon, Feb 10, 2003	12.60	12.74	12.49	12.56
2696	NYSE	KF	Fri, Feb 7, 2003	12.72	12.79	12.70	12.75
2695	NYSE	KF	Thu, Feb 6, 2003	13.06	13.10	12.82	12.82
2694	NYSE	KF	Wed, Feb 5, 2003	13.02	13.29	13.02	13.16
2693	NYSE	KF	Tue, Feb 4, 2003	13.35	13.35	13.00	13.00
2692	NYSE	KF	Mon, Feb 3, 2003	13.24	13.30	13.24	13.29
2691	NYSE	KF	Fri, Jan 31, 2003	13.14	13.29	13.11	13.23
2690	NYSE	KF	Thu, Jan 30, 2003	13.12	13.21	13.05	13.05
2689	NYSE	KF	Wed, Jan 29, 2003	13.09	13.15	12.90	13.15
2688	NYSE	KF	Tue, Jan 28, 2003	13.08	13.22	13.05	13.19
2687	NYSE	KF	Mon, Jan 27, 2003	13.05	13.10	12.98	12.98
2686	NYSE	KF	Fri, Jan 24, 2003	13.58	13.59	13.20	13.25
2685	NYSE	KF	Thu, Jan 23, 2003	13.70	13.93	13.70	13.90
2684	NYSE	KF	Wed, Jan 22, 2003	13.81	13.82	13.58	13.65
2683	NYSE	KF	Tue, Jan 21, 2003	13.87	13.96	13.85	13.90
2682	NYSE	KF	Fri, Jan 17, 2003	14.02	14.02	13.80	13.86
2681	NYSE	KF	Thu, Jan 16, 2003	14.06	14.29	14.02	14.12
2680	NYSE	KF	Wed, Jan 15, 2003	14.02	14.04	13.94	13.99
2679	NYSE	KF	Tue, Jan 14, 2003	14.09	14.09	13.99	14.01
2678	NYSE	KF	Mon, Jan 13, 2003	13.90	14.01	13.90	13.93
2677	NYSE	KF	Fri, Jan 10, 2003	13.70	13.75	13.57	13.63
2676	NYSE	KF	Thu, Jan 9, 2003	13.55	13.99	13.55	13.92
2675	NYSE	KF	Wed, Jan 8, 2003	14.05	14.05	13.95	13.95
2674	NYSE	KF	Tue, Jan 7, 2003	14.05	14.05	13.94	13.98
2673	NYSE	KF	Mon, Jan 6, 2003	14.11	14.31	14.11	14.26
2672	NYSE	KF	Fri, Jan 3, 2003	14.00	14.17	13.98	14.02
2671	NYSE	KF	Thu, Jan 2, 2003	13.85	13.90	13.70	13.90
2670	NYSE	KF	Tue, Dec 31, 2002	13.17	13.85	13.17	13.85
2669	NYSE	KF	Mon, Dec 30, 2002	13.60	13.61	13.10	13.15
2668	NYSE	KF	Fri, Dec 27, 2002	13.92	13.92	13.70	13.70
2667	NYSE	KF	Thu, Dec 26, 2002	14.87	15.00	14.87	14.88
2666	NYSE	KF	Tue, Dec 24, 2002	15.09	15.10	15.00	15.01
2665	NYSE	KF	Mon, Dec 23, 2002	15.10	15.18	15.06	15.13
2664	NYSE	KF	Fri, Dec 20, 2002	15.30	15.46	15.30	15.44
2663	NYSE	KF	Thu, Dec 19, 2002	15.30	15.50	15.27	15.42
2662	NYSE	KF	Wed, Dec 18, 2002	15.20	15.39	15.20	15.35
2661	NYSE	KF	Tue, Dec 17, 2002	15.22	15.46	15.22	15.27
2660	NYSE	KF	Mon, Dec 16, 2002	15.12	15.34	15.05	15.34
2659	NYSE	KF	Fri, Dec 13, 2002	15.32	15.32	15.18	15.22
2658	NYSE	KF	Thu, Dec 12, 2002	15.26	15.34	15.23	15.33
2657	NYSE	KF	Wed, Dec 11, 2002	15.26	15.28	15.16	15.20
2656	NYSE	KF	Tue, Dec 10, 2002	15.10	15.35	15.10	15.35
2655	NYSE	KF	Mon, Dec 9, 2002	15.29	15.29	15.14	15.20
2654	NYSE	KF	Fri, Dec 6, 2002	15.29	15.30	15.16	15.30
2653	NYSE	KF	Thu, Dec 5, 2002	15.52	15.52	15.30	15.32
2652	NYSE	KF	Wed, Dec 4, 2002	15.80	15.80	15.40	15.40
2651	NYSE	KF	Tue, Dec 3, 2002	16.00	16.00	15.86	15.90
2650	NYSE	KF	Mon, Dec 2, 2002	16.03	16.06	15.95	15.99
2649	NYSE	KF	Fri, Nov 29, 2002	15.95	15.98	15.91	15.93
2648	NYSE	KF	Wed, Nov 27, 2002	15.51	15.91	15.51	15.90
2647	NYSE	KF	Tue, Nov 26, 2002	15.68	15.68	15.42	15.42
2646	NYSE	KF	Mon, Nov 25, 2002	15.75	15.80	15.68	15.75
2645	NYSE	KF	Fri, Nov 22, 2002	16.00	16.00	15.62	15.75
2644	NYSE	KF	Thu, Nov 21, 2002	15.16	15.35	15.16	15.35
2643	NYSE	KF	Wed, Nov 20, 2002	14.80	15.14	14.80	15.14
2642	NYSE	KF	Tue, Nov 19, 2002	14.87	14.87	14.77	14.77
2641	NYSE	KF	Mon, Nov 18, 2002	14.76	14.82	14.76	14.77
2640	NYSE	KF	Fri, Nov 15, 2002	14.67	14.88	14.67	14.84
2639	NYSE	KF	Thu, Nov 14, 2002	14.35	14.59	14.35	14.57
2638	NYSE	KF	Wed, Nov 13, 2002	14.40	14.46	14.31	14.42
2637	NYSE	KF	Tue, Nov 12, 2002	14.27	14.47	14.27	14.45
2636	NYSE	KF	Mon, Nov 11, 2002	14.41	14.48	14.25	14.28
2635	NYSE	KF	Fri, Nov 8, 2002	14.46	14.52	14.45	14.50
2634	NYSE	KF	Thu, Nov 7, 2002	14.62	14.63	14.47	14.51
2633	NYSE	KF	Wed, Nov 6, 2002	14.50	14.72	14.50	14.72
2632	NYSE	KF	Tue, Nov 5, 2002	14.35	14.35	14.28	14.34
2631	NYSE	KF	Mon, Nov 4, 2002	14.20	14.49	14.20	14.40
2630	NYSE	KF	Fri, Nov 1, 2002	13.89	14.08	13.89	14.03
2629	NYSE	KF	Thu, Oct 31, 2002	14.18	14.24	14.11	14.15
2628	NYSE	KF	Wed, Oct 30, 2002	14.10	14.23	14.01	14.23
2627	NYSE	KF	Tue, Oct 29, 2002	14.34	14.34	14.09	14.19
2626	NYSE	KF	Mon, Oct 28, 2002	14.26	14.50	14.26	14.40
2625	NYSE	KF	Fri, Oct 25, 2002	14.10	14.16	14.08	14.16
2624	NYSE	KF	Thu, Oct 24, 2002	14.00	14.15	13.84	13.84
2623	NYSE	KF	Wed, Oct 23, 2002	13.71	14.04	13.71	14.00
2622	NYSE	KF	Tue, Oct 22, 2002	14.00	14.00	13.61	13.62
2621	NYSE	KF	Mon, Oct 21, 2002	14.00	14.29	13.94	14.25
2620	NYSE	KF	Fri, Oct 18, 2002	14.00	14.18	14.00	14.16
2619	NYSE	KF	Thu, Oct 17, 2002	13.60	13.80	13.60	13.70
2618	NYSE	KF	Wed, Oct 16, 2002	13.51	13.52	13.30	13.31
2617	NYSE	KF	Tue, Oct 15, 2002	13.09	13.65	13.09	13.61
2616	NYSE	KF	Mon, Oct 14, 2002	12.82	12.90	12.72	12.75
2615	NYSE	KF	Fri, Oct 11, 2002	12.54	12.77	12.36	12.72
2614	NYSE	KF	Thu, Oct 10, 2002	12.35	12.50	12.16	12.45
2613	NYSE	KF	Wed, Oct 9, 2002	13.07	13.07	12.84	12.85
2612	NYSE	KF	Tue, Oct 8, 2002	13.03	13.24	13.01	13.17
2611	NYSE	KF	Mon, Oct 7, 2002	13.12	13.12	12.95	12.95
2610	NYSE	KF	Fri, Oct 4, 2002	13.50	13.50	13.38	13.41
2609	NYSE	KF	Thu, Oct 3, 2002	13.50	13.50	13.35	13.35
2608	NYSE	KF	Wed, Oct 2, 2002	13.67	13.67	13.49	13.49
2607	NYSE	KF	Tue, Oct 1, 2002	13.51	13.83	13.50	13.75
2606	NYSE	KF	Mon, Sep 30, 2002	13.51	13.51	13.40	13.49
2605	NYSE	KF	Fri, Sep 27, 2002	13.90	13.94	13.76	13.77
2604	NYSE	KF	Thu, Sep 26, 2002	13.92	14.00	13.87	13.99
2603	NYSE	KF	Wed, Sep 25, 2002	13.70	13.90	13.69	13.85
2602	NYSE	KF	Tue, Sep 24, 2002	13.71	13.83	13.68	13.68
2601	NYSE	KF	Mon, Sep 23, 2002	14.00	14.05	13.64	13.75
2600	NYSE	KF	Fri, Sep 20, 2002	14.52	14.55	14.47	14.49
2599	NYSE	KF	Thu, Sep 19, 2002	14.65	14.67	14.52	14.52
2598	NYSE	KF	Wed, Sep 18, 2002	14.79	14.80	14.55	14.65
2597	NYSE	KF	Tue, Sep 17, 2002	15.30	15.30	15.01	15.01
2596	NYSE	KF	Mon, Sep 16, 2002	14.98	15.03	14.90	14.91
2595	NYSE	KF	Fri, Sep 13, 2002	15.34	15.34	15.21	15.31
2594	NYSE	KF	Thu, Sep 12, 2002	15.61	15.65	15.50	15.50
2593	NYSE	KF	Wed, Sep 11, 2002	15.50	15.53	15.35	15.41
2592	NYSE	KF	Tue, Sep 10, 2002	15.22	15.31	15.22	15.25
2591	NYSE	KF	Mon, Sep 9, 2002	15.00	15.11	15.00	15.09
2590	NYSE	KF	Fri, Sep 6, 2002	15.35	15.40	15.20	15.25
2589	NYSE	KF	Thu, Sep 5, 2002	15.38	15.39	15.31	15.34
2588	NYSE	KF	Wed, Sep 4, 2002	15.33	15.45	15.33	15.45
2587	NYSE	KF	Tue, Sep 3, 2002	15.52	15.54	15.36	15.36
2586	NYSE	KF	Fri, Aug 30, 2002	15.60	15.65	15.44	15.51
2585	NYSE	KF	Thu, Aug 29, 2002	15.50	15.54	15.38	15.45
2584	NYSE	KF	Wed, Aug 28, 2002	15.75	15.75	15.56	15.56
2583	NYSE	KF	Tue, Aug 27, 2002	15.80	15.82	15.75	15.75
2582	NYSE	KF	Mon, Aug 26, 2002	15.94	15.96	15.84	15.90
2581	NYSE	KF	Fri, Aug 23, 2002	16.20	16.21	16.01	16.01
2580	NYSE	KF	Thu, Aug 22, 2002	16.25	16.65	16.25	16.60
2579	NYSE	KF	Wed, Aug 21, 2002	16.19	16.40	16.18	16.32
2578	NYSE	KF	Tue, Aug 20, 2002	16.21	16.21	16.02	16.08
2577	NYSE	KF	Mon, Aug 19, 2002	15.95	16.10	15.95	16.10
2576	NYSE	KF	Fri, Aug 16, 2002	16.01	16.18	16.00	16.11
2575	NYSE	KF	Thu, Aug 15, 2002	15.87	16.03	15.86	16.03
2574	NYSE	KF	Wed, Aug 14, 2002	15.59	15.80	15.58	15.80
2573	NYSE	KF	Tue, Aug 13, 2002	15.30	15.47	15.30	15.46
2572	NYSE	KF	Mon, Aug 12, 2002	15.05	15.10	15.04	15.10
2571	NYSE	KF	Fri, Aug 9, 2002	15.06	15.15	15.05	15.15
2570	NYSE	KF	Thu, Aug 8, 2002	14.93	15.15	14.86	15.12
2569	NYSE	KF	Wed, Aug 7, 2002	15.20	15.23	14.73	14.90
2568	NYSE	KF	Tue, Aug 6, 2002	14.65	15.19	14.65	15.12
2567	NYSE	KF	Mon, Aug 5, 2002	14.99	15.06	14.65	14.65
2566	NYSE	KF	Fri, Aug 2, 2002	15.49	15.59	15.40	15.42
2565	NYSE	KF	Thu, Aug 1, 2002	15.80	15.83	15.60	15.60
2564	NYSE	KF	Wed, Jul 31, 2002	15.95	15.95	15.79	15.88
2563	NYSE	KF	Tue, Jul 30, 2002	16.16	16.16	15.89	15.99
2562	NYSE	KF	Mon, Jul 29, 2002	15.50	16.01	15.44	16.01
2561	NYSE	KF	Fri, Jul 26, 2002	15.57	15.65	15.31	15.36
2560	NYSE	KF	Thu, Jul 25, 2002	15.95	15.95	15.57	15.58
2559	NYSE	KF	Wed, Jul 24, 2002	15.51	16.05	15.39	16.05
2558	NYSE	KF	Tue, Jul 23, 2002	16.34	16.48	16.00	16.00
2557	NYSE	KF	Mon, Jul 22, 2002	16.44	16.50	16.15	16.15
2556	NYSE	KF	Fri, Jul 19, 2002	16.92	16.92	16.75	16.78
2555	NYSE	KF	Thu, Jul 18, 2002	17.40	17.42	17.17	17.17
2554	NYSE	KF	Wed, Jul 17, 2002	17.40	17.50	17.18	17.31
2553	NYSE	KF	Tue, Jul 16, 2002	17.05	17.23	17.01	17.15
2552	NYSE	KF	Mon, Jul 15, 2002	17.11	17.25	17.08	17.24
2551	NYSE	KF	Fri, Jul 12, 2002	17.30	17.38	17.21	17.21
2550	NYSE	KF	Thu, Jul 11, 2002	17.00	17.01	16.80	16.92
2549	NYSE	KF	Wed, Jul 10, 2002	17.41	17.49	17.34	17.34
2548	NYSE	KF	Tue, Jul 9, 2002	17.48	17.74	17.43	17.50
2547	NYSE	KF	Mon, Jul 8, 2002	17.29	17.42	17.23	17.23
2546	NYSE	KF	Fri, Jul 5, 2002	17.00	17.43	16.98	17.35
2545	NYSE	KF	Wed, Jul 3, 2002	16.38	16.50	16.36	16.48
2544	NYSE	KF	Tue, Jul 2, 2002	16.40	16.40	16.19	16.19
2543	NYSE	KF	Mon, Jul 1, 2002	16.47	16.47	16.26	16.26
2542	NYSE	KF	Fri, Jun 28, 2002	16.25	16.47	16.25	16.44
2541	NYSE	KF	Thu, Jun 27, 2002	15.90	16.05	15.90	16.00
2540	NYSE	KF	Wed, Jun 26, 2002	15.85	15.95	15.76	15.85
2539	NYSE	KF	Tue, Jun 25, 2002	16.45	16.55	16.44	16.45
2538	NYSE	KF	Mon, Jun 24, 2002	16.55	16.65	16.55	16.59
2537	NYSE	KF	Fri, Jun 21, 2002	16.62	16.69	16.60	16.62
2536	NYSE	KF	Thu, Jun 20, 2002	16.60	16.73	16.60	16.61
2535	NYSE	KF	Wed, Jun 19, 2002	16.78	16.91	16.55	16.56
2534	NYSE	KF	Tue, Jun 18, 2002	17.51	17.63	17.25	17.25
2533	NYSE	KF	Mon, Jun 17, 2002	17.30	17.50	17.27	17.47
2532	NYSE	KF	Fri, Jun 14, 2002	17.40	17.40	17.28	17.30
2531	NYSE	KF	Thu, Jun 13, 2002	17.47	17.65	17.47	17.53
2530	NYSE	KF	Wed, Jun 12, 2002	17.71	17.85	17.56	17.68
2529	NYSE	KF	Tue, Jun 11, 2002	17.85	17.91	17.71	17.71
2528	NYSE	KF	Mon, Jun 10, 2002	17.65	17.69	17.57	17.62
2527	NYSE	KF	Fri, Jun 7, 2002	17.10	17.25	17.03	17.24
2526	NYSE	KF	Thu, Jun 6, 2002	17.77	17.79	17.39	17.39
2525	NYSE	KF	Wed, Jun 5, 2002	17.65	17.70	17.50	17.67
2524	NYSE	KF	Tue, Jun 4, 2002	17.42	17.55	17.35	17.52
2523	NYSE	KF	Mon, Jun 3, 2002	17.42	17.46	17.29	17.34
2522	NYSE	KF	Fri, May 31, 2002	17.50	17.50	17.28	17.29
2521	NYSE	KF	Thu, May 30, 2002	17.80	17.83	17.59	17.70
2520	NYSE	KF	Wed, May 29, 2002	18.03	18.03	17.89	17.90
2519	NYSE	KF	Tue, May 28, 2002	18.16	18.20	18.09	18.12
2518	NYSE	KF	Fri, May 24, 2002	18.20	18.20	18.08	18.11
2517	NYSE	KF	Thu, May 23, 2002	17.88	18.20	17.84	18.10
2516	NYSE	KF	Wed, May 22, 2002	17.97	18.30	17.97	18.27
2515	NYSE	KF	Tue, May 21, 2002	17.80	17.88	17.54	17.55
2514	NYSE	KF	Mon, May 20, 2002	18.33	18.38	18.30	18.37
2513	NYSE	KF	Fri, May 17, 2002	18.32	18.54	18.32	18.53
2512	NYSE	KF	Thu, May 16, 2002	17.99	18.15	17.99	18.15
2511	NYSE	KF	Wed, May 15, 2002	17.80	18.19	17.80	18.06
2510	NYSE	KF	Tue, May 14, 2002	17.35	17.60	17.35	17.56
2509	NYSE	KF	Mon, May 13, 2002	16.90	17.25	16.90	17.21
2508	NYSE	KF	Fri, May 10, 2002	17.10	17.10	16.78	16.78
2507	NYSE	KF	Thu, May 9, 2002	17.76	17.76	17.52	17.53
2506	NYSE	KF	Wed, May 8, 2002	17.30	18.00	17.30	17.99
2505	NYSE	KF	Tue, May 7, 2002	16.81	16.98	16.81	16.86
2504	NYSE	KF	Mon, May 6, 2002	17.07	17.07	16.74	16.77
2503	NYSE	KF	Fri, May 3, 2002	17.68	17.68	17.35	17.36
2502	NYSE	KF	Thu, May 2, 2002	17.55	17.74	17.55	17.70
2501	NYSE	KF	Wed, May 1, 2002	17.48	17.48	17.31	17.40
2500	NYSE	KF	Tue, Apr 30, 2002	17.21	17.49	17.17	17.42
2499	NYSE	KF	Mon, Apr 29, 2002	17.39	17.39	17.06	17.10
2498	NYSE	KF	Fri, Apr 26, 2002	18.00	18.03	17.63	17.65
2497	NYSE	KF	Thu, Apr 25, 2002	18.58	18.58	18.00	18.11
2496	NYSE	KF	Wed, Apr 24, 2002	18.78	18.80	18.66	18.78
2495	NYSE	KF	Tue, Apr 23, 2002	18.67	18.80	18.62	18.80
2494	NYSE	KF	Mon, Apr 22, 2002	18.65	18.74	18.58	18.60
2493	NYSE	KF	Fri, Apr 19, 2002	18.42	18.64	18.42	18.64
2492	NYSE	KF	Thu, Apr 18, 2002	18.43	18.55	18.39	18.53
2491	NYSE	KF	Wed, Apr 17, 2002	18.50	18.53	18.22	18.28
2490	NYSE	KF	Tue, Apr 16, 2002	18.00	18.20	18.00	18.12
2489	NYSE	KF	Mon, Apr 15, 2002	17.80	18.00	17.80	17.94
2488	NYSE	KF	Fri, Apr 12, 2002	17.31	17.70	17.27	17.65
2487	NYSE	KF	Thu, Apr 11, 2002	17.51	17.56	17.16	17.16
2486	NYSE	KF	Wed, Apr 10, 2002	17.51	17.62	17.25	17.59
2485	NYSE	KF	Tue, Apr 9, 2002	17.90	17.95	17.76	17.76
2484	NYSE	KF	Mon, Apr 8, 2002	17.95	18.00	17.84	17.94
2483	NYSE	KF	Fri, Apr 5, 2002	17.91	18.07	17.91	18.05
2482	NYSE	KF	Thu, Apr 4, 2002	17.75	17.98	17.75	17.95
2481	NYSE	KF	Wed, Apr 3, 2002	17.88	17.97	17.88	17.91
2480	NYSE	KF	Tue, Apr 2, 2002	17.59	17.79	17.59	17.70
2479	NYSE	KF	Mon, Apr 1, 2002	17.49	17.49	17.36	17.43
2478	NYSE	KF	Thu, Mar 28, 2002	17.35	17.69	17.35	17.69
2477	NYSE	KF	Wed, Mar 27, 2002	17.54	17.63	17.53	17.56
2476	NYSE	KF	Tue, Mar 26, 2002	17.05	17.42	17.05	17.26
2475	NYSE	KF	Mon, Mar 25, 2002	17.32	17.32	17.05	17.10
2474	NYSE	KF	Fri, Mar 22, 2002	17.43	17.49	17.40	17.45
2473	NYSE	KF	Thu, Mar 21, 2002	17.35	17.42	17.26	17.40
2472	NYSE	KF	Wed, Mar 20, 2002	17.45	17.49	17.25	17.35
2471	NYSE	KF	Tue, Mar 19, 2002	17.45	17.57	17.44	17.55
2470	NYSE	KF	Mon, Mar 18, 2002	17.20	17.34	17.20	17.33
2469	NYSE	KF	Fri, Mar 15, 2002	16.94	17.09	16.92	17.06
2468	NYSE	KF	Thu, Mar 14, 2002	16.88	16.97	16.85	16.97
2467	NYSE	KF	Wed, Mar 13, 2002	16.74	16.85	16.70	16.80
2466	NYSE	KF	Tue, Mar 12, 2002	16.73	16.75	16.65	16.75
2465	NYSE	KF	Mon, Mar 11, 2002	16.50	16.69	16.47	16.61
2464	NYSE	KF	Fri, Mar 8, 2002	16.60	16.77	16.25	16.50
2463	NYSE	KF	Thu, Mar 7, 2002	16.95	16.95	16.51	16.65
2462	NYSE	KF	Wed, Mar 6, 2002	16.70	17.08	16.70	17.00
2461	NYSE	KF	Tue, Mar 5, 2002	16.93	16.93	16.70	16.70
2460	NYSE	KF	Mon, Mar 4, 2002	16.99	17.21	16.95	16.95
2459	NYSE	KF	Fri, Mar 1, 2002	16.25	16.83	16.25	16.83
2458	NYSE	KF	Thu, Feb 28, 2002	16.06	16.25	16.06	16.18
2457	NYSE	KF	Wed, Feb 27, 2002	16.02	16.23	16.02	16.12
2456	NYSE	KF	Tue, Feb 26, 2002	15.76	15.94	15.76	15.91
2455	NYSE	KF	Mon, Feb 25, 2002	15.79	15.87	15.70	15.82
2454	NYSE	KF	Fri, Feb 22, 2002	15.50	15.90	15.50	15.89
2453	NYSE	KF	Thu, Feb 21, 2002	15.40	15.55	15.40	15.48
2452	NYSE	KF	Wed, Feb 20, 2002	15.15	15.50	15.10	15.50
2451	NYSE	KF	Tue, Feb 19, 2002	15.25	15.26	15.11	15.20
2450	NYSE	KF	Fri, Feb 15, 2002	15.52	15.52	15.32	15.35
2449	NYSE	KF	Thu, Feb 14, 2002	15.48	15.65	15.38	15.62
2448	NYSE	KF	Wed, Feb 13, 2002	14.66	14.72	14.66	14.72
2447	NYSE	KF	Tue, Feb 12, 2002	14.70	14.70	14.67	14.67
2446	NYSE	KF	Mon, Feb 11, 2002	14.68	14.73	14.61	14.73
2445	NYSE	KF	Fri, Feb 8, 2002	14.51	14.60	14.51	14.57
2444	NYSE	KF	Thu, Feb 7, 2002	14.40	14.44	14.37	14.41
2443	NYSE	KF	Wed, Feb 6, 2002	14.57	14.62	14.56	14.57
2442	NYSE	KF	Tue, Feb 5, 2002	14.50	14.57	14.47	14.57
2441	NYSE	KF	Mon, Feb 4, 2002	14.64	14.67	14.50	14.50
2440	NYSE	KF	Fri, Feb 1, 2002	14.80	14.80	14.60	14.72
2439	NYSE	KF	Thu, Jan 31, 2002	14.86	14.86	14.66	14.82
2438	NYSE	KF	Wed, Jan 30, 2002	14.80	14.88	14.60	14.88
2437	NYSE	KF	Tue, Jan 29, 2002	14.81	15.04	14.81	14.92
2436	NYSE	KF	Mon, Jan 28, 2002	14.76	14.94	14.71	14.85
2435	NYSE	KF	Fri, Jan 25, 2002	14.45	14.71	14.45	14.66
2434	NYSE	KF	Thu, Jan 24, 2002	14.30	14.49	14.30	14.40
2433	NYSE	KF	Wed, Jan 23, 2002	13.95	14.13	13.95	14.11
2432	NYSE	KF	Tue, Jan 22, 2002	13.89	14.00	13.75	13.80
2431	NYSE	KF	Fri, Jan 18, 2002	13.98	14.00	13.80	13.80
2430	NYSE	KF	Thu, Jan 17, 2002	13.65	13.98	13.65	13.95
2429	NYSE	KF	Wed, Jan 16, 2002	14.01	14.01	13.71	13.71
2428	NYSE	KF	Tue, Jan 15, 2002	14.10	14.16	13.90	14.15
2427	NYSE	KF	Mon, Jan 14, 2002	13.81	14.30	13.80	14.30
2426	NYSE	KF	Fri, Jan 11, 2002	14.04	14.05	13.97	14.00
2425	NYSE	KF	Thu, Jan 10, 2002	14.00	14.12	13.90	14.12
2424	NYSE	KF	Wed, Jan 9, 2002	14.08	14.35	14.05	14.24
2423	NYSE	KF	Tue, Jan 8, 2002	14.05	14.11	14.00	14.06
2422	NYSE	KF	Mon, Jan 7, 2002	14.37	14.45	14.25	14.40
2421	NYSE	KF	Fri, Jan 4, 2002	14.14	14.46	14.14	14.36
2420	NYSE	KF	Thu, Jan 3, 2002	13.70	14.08	13.70	14.08
2419	NYSE	KF	Wed, Jan 2, 2002	13.40	13.66	13.40	13.66
2418	NYSE	KF	Mon, Dec 31, 2001	13.15	13.15	13.00	13.00
2417	NYSE	KF	Fri, Dec 28, 2001	12.71	12.79	12.70	12.74
2416	NYSE	KF	Thu, Dec 27, 2001	12.36	12.48	12.36	12.41
2415	NYSE	KF	Wed, Dec 26, 2001	12.44	12.60	12.37	12.38
2414	NYSE	KF	Mon, Dec 24, 2001	12.35	12.43	12.34	12.39
2413	NYSE	KF	Fri, Dec 21, 2001	12.44	12.49	12.39	12.45
2412	NYSE	KF	Thu, Dec 20, 2001	12.60	12.67	12.49	12.49
2411	NYSE	KF	Wed, Dec 19, 2001	12.66	12.66	12.50	12.50
2410	NYSE	KF	Tue, Dec 18, 2001	12.39	12.67	12.35	12.56
2409	NYSE	KF	Mon, Dec 17, 2001	12.49	12.55	12.44	12.55
2408	NYSE	KF	Fri, Dec 14, 2001	12.73	12.75	12.63	12.74
2407	NYSE	KF	Thu, Dec 13, 2001	12.95	12.95	12.79	12.80
2406	NYSE	KF	Wed, Dec 12, 2001	12.85	13.15	12.83	13.15
2405	NYSE	KF	Tue, Dec 11, 2001	12.59	12.73	12.59	12.72
2404	NYSE	KF	Mon, Dec 10, 2001	12.75	12.77	12.50	12.59
2403	NYSE	KF	Fri, Dec 7, 2001	13.05	13.24	13.05	13.20
2402	NYSE	KF	Thu, Dec 6, 2001	13.23	13.23	12.95	13.02
2401	NYSE	KF	Wed, Dec 5, 2001	13.00	13.40	13.00	13.22
2400	NYSE	KF	Tue, Dec 4, 2001	12.44	12.63	12.44	12.63
2399	NYSE	KF	Mon, Dec 3, 2001	12.34	12.46	12.34	12.43
2398	NYSE	KF	Fri, Nov 30, 2001	12.25	12.36	12.20	12.33
2397	NYSE	KF	Thu, Nov 29, 2001	12.10	12.21	12.04	12.13
2396	NYSE	KF	Wed, Nov 28, 2001	12.50	12.50	12.13	12.15
2395	NYSE	KF	Tue, Nov 27, 2001	12.90	12.92	12.78	12.83
2394	NYSE	KF	Mon, Nov 26, 2001	13.00	13.09	12.91	12.98
2393	NYSE	KF	Fri, Nov 23, 2001	12.35	12.60	12.34	12.59
2392	NYSE	KF	Wed, Nov 21, 2001	11.75	11.99	11.75	11.90
2391	NYSE	KF	Tue, Nov 20, 2001	12.00	12.03	11.75	11.75
2390	NYSE	KF	Mon, Nov 19, 2001	12.12	12.30	12.12	12.21
2389	NYSE	KF	Fri, Nov 16, 2001	11.90	12.06	11.79	11.95
2388	NYSE	KF	Thu, Nov 15, 2001	11.81	11.88	11.79	11.82
2387	NYSE	KF	Wed, Nov 14, 2001	11.90	11.90	11.62	11.85
2386	NYSE	KF	Tue, Nov 13, 2001	11.41	11.75	11.41	11.71
2385	NYSE	KF	Mon, Nov 12, 2001	11.26	11.32	11.26	11.31
2384	NYSE	KF	Fri, Nov 9, 2001	11.25	11.28	11.24	11.27
2383	NYSE	KF	Thu, Nov 8, 2001	11.05	11.32	11.01	11.26
2382	NYSE	KF	Wed, Nov 7, 2001	10.99	10.99	10.89	10.90
2381	NYSE	KF	Tue, Nov 6, 2001	10.70	10.92	10.70	10.89
2380	NYSE	KF	Mon, Nov 5, 2001	10.70	10.88	10.70	10.85
2379	NYSE	KF	Fri, Nov 2, 2001	10.52	10.56	10.50	10.53
2378	NYSE	KF	Thu, Nov 1, 2001	10.42	10.50	10.42	10.48
2377	NYSE	KF	Wed, Oct 31, 2001	10.32	10.42	10.32	10.40
2376	NYSE	KF	Tue, Oct 30, 2001	10.28	10.28	10.20	10.22
2375	NYSE	KF	Mon, Oct 29, 2001	10.15	10.45	10.15	10.35
2374	NYSE	KF	Fri, Oct 26, 2001	10.11	10.18	10.09	10.10
2373	NYSE	KF	Thu, Oct 25, 2001	10.14	10.14	10.04	10.11
2372	NYSE	KF	Wed, Oct 24, 2001	10.15	10.20	10.13	10.13
2371	NYSE	KF	Tue, Oct 23, 2001	10.08	10.18	10.05	10.15
2370	NYSE	KF	Mon, Oct 22, 2001	9.85	10.01	9.85	10.01
2369	NYSE	KF	Fri, Oct 19, 2001	9.89	9.91	9.81	9.84
2368	NYSE	KF	Thu, Oct 18, 2001	9.81	9.98	9.81	9.88
2367	NYSE	KF	Wed, Oct 17, 2001	10.11	10.16	9.85	9.85
2366	NYSE	KF	Tue, Oct 16, 2001	9.85	10.02	9.85	10.02
2365	NYSE	KF	Mon, Oct 15, 2001	9.85	9.97	9.83	9.92
2364	NYSE	KF	Fri, Oct 12, 2001	9.94	9.97	9.86	9.95
2363	NYSE	KF	Thu, Oct 11, 2001	9.82	10.05	9.81	10.04
2362	NYSE	KF	Wed, Oct 10, 2001	9.51	9.70	9.51	9.70
2361	NYSE	KF	Tue, Oct 9, 2001	9.44	9.65	9.44	9.56
2360	NYSE	KF	Mon, Oct 8, 2001	9.45	9.45	9.30	9.35
2359	NYSE	KF	Fri, Oct 5, 2001	9.42	9.55	9.42	9.47
2358	NYSE	KF	Thu, Oct 4, 2001	9.45	9.69	9.45	9.50
2357	NYSE	KF	Wed, Oct 3, 2001	9.15	9.39	9.06	9.39
2356	NYSE	KF	Tue, Oct 2, 2001	8.90	9.22	8.86	9.22
2355	NYSE	KF	Mon, Oct 1, 2001	9.00	9.03	8.90	8.91
2354	NYSE	KF	Fri, Sep 28, 2001	9.00	9.10	8.96	9.10
2353	NYSE	KF	Thu, Sep 27, 2001	8.60	8.75	8.60	8.75
2352	NYSE	KF	Wed, Sep 26, 2001	8.85	8.86	8.72	8.72
2351	NYSE	KF	Tue, Sep 25, 2001	9.09	9.09	8.78	8.85
2350	NYSE	KF	Mon, Sep 24, 2001	8.80	9.15	8.80	9.15
2349	NYSE	KF	Fri, Sep 21, 2001	8.50	8.62	8.49	8.61
2348	NYSE	KF	Thu, Sep 20, 2001	8.71	8.79	8.61	8.64
2347	NYSE	KF	Wed, Sep 19, 2001	8.91	8.98	8.63	8.75
2346	NYSE	KF	Tue, Sep 18, 2001	8.87	8.97	8.85	8.93
2345	NYSE	KF	Mon, Sep 17, 2001	9.10	9.10	8.78	8.87
2344	NYSE	KF	Mon, Sep 10, 2001	10.10	10.11	10.08	10.10
2343	NYSE	KF	Fri, Sep 7, 2001	10.08	10.14	10.08	10.10
2342	NYSE	KF	Thu, Sep 6, 2001	10.12	10.17	10.10	10.10
2341	NYSE	KF	Wed, Sep 5, 2001	10.31	10.31	10.13	10.22
2340	NYSE	KF	Tue, Sep 4, 2001	10.23	10.42	10.21	10.38
2339	NYSE	KF	Fri, Aug 31, 2001	10.35	10.35	10.20	10.23
2338	NYSE	KF	Thu, Aug 30, 2001	10.55	10.55	10.40	10.42
2337	NYSE	KF	Wed, Aug 29, 2001	10.59	10.60	10.50	10.55
2336	NYSE	KF	Tue, Aug 28, 2001	10.60	10.68	10.60	10.64
2335	NYSE	KF	Mon, Aug 27, 2001	10.66	10.69	10.60	10.69
2334	NYSE	KF	Fri, Aug 24, 2001	10.50	10.62	10.50	10.56
2333	NYSE	KF	Thu, Aug 23, 2001	10.50	10.54	10.50	10.50
2332	NYSE	KF	Wed, Aug 22, 2001	10.50	10.58	10.50	10.57
2331	NYSE	KF	Tue, Aug 21, 2001	10.30	10.55	10.30	10.45
2330	NYSE	KF	Mon, Aug 20, 2001	10.41	10.44	10.30	10.30
2329	NYSE	KF	Fri, Aug 17, 2001	10.44	10.44	10.40	10.42
2328	NYSE	KF	Thu, Aug 16, 2001	10.45	10.45	10.37	10.44
2327	NYSE	KF	Wed, Aug 15, 2001	10.50	10.51	10.45	10.45
2326	NYSE	KF	Tue, Aug 14, 2001	10.42	10.55	10.42	10.52
2325	NYSE	KF	Mon, Aug 13, 2001	10.32	10.39	10.30	10.32
2324	NYSE	KF	Fri, Aug 10, 2001	10.20	10.39	10.20	10.39
2323	NYSE	KF	Thu, Aug 9, 2001	10.24	10.24	10.02	10.13
2322	NYSE	KF	Wed, Aug 8, 2001	10.35	10.45	10.29	10.30
2321	NYSE	KF	Tue, Aug 7, 2001	10.31	10.43	10.31	10.43
2320	NYSE	KF	Mon, Aug 6, 2001	10.31	10.40	10.31	10.32
2319	NYSE	KF	Fri, Aug 3, 2001	10.50	10.50	10.26	10.32
2318	NYSE	KF	Thu, Aug 2, 2001	10.50	10.65	10.45	10.54
2317	NYSE	KF	Wed, Aug 1, 2001	10.18	10.45	10.18	10.45
2316	NYSE	KF	Tue, Jul 31, 2001	10.00	10.19	9.96	10.16
2315	NYSE	KF	Mon, Jul 30, 2001	10.03	10.07	9.89	9.91
2314	NYSE	KF	Fri, Jul 27, 2001	10.04	10.10	10.04	10.10
2313	NYSE	KF	Thu, Jul 26, 2001	9.80	10.04	9.80	10.04
2312	NYSE	KF	Wed, Jul 25, 2001	9.63	9.88	9.63	9.86
2311	NYSE	KF	Tue, Jul 24, 2001	9.56	9.71	9.56	9.60
2310	NYSE	KF	Mon, Jul 23, 2001	9.80	9.80	9.53	9.56
2309	NYSE	KF	Fri, Jul 20, 2001	10.00	10.00	9.80	9.83
2308	NYSE	KF	Thu, Jul 19, 2001	9.92	10.00	9.92	9.95
2307	NYSE	KF	Wed, Jul 18, 2001	10.06	10.06	9.86	9.87
2306	NYSE	KF	Tue, Jul 17, 2001	10.01	10.08	10.00	10.06
2305	NYSE	KF	Mon, Jul 16, 2001	10.17	10.18	10.06	10.07
2304	NYSE	KF	Fri, Jul 13, 2001	10.06	10.18	10.04	10.18
2303	NYSE	KF	Thu, Jul 12, 2001	10.11	10.27	10.11	10.25
2302	NYSE	KF	Wed, Jul 11, 2001	10.12	10.15	10.00	10.06
2301	NYSE	KF	Tue, Jul 10, 2001	10.34	10.34	10.17	10.18
2300	NYSE	KF	Mon, Jul 9, 2001	10.34	10.40	10.25	10.34
2299	NYSE	KF	Fri, Jul 6, 2001	10.45	10.45	10.31	10.43
2298	NYSE	KF	Thu, Jul 5, 2001	10.63	10.69	10.60	10.64
2297	NYSE	KF	Tue, Jul 3, 2001	10.55	10.69	10.55	10.66
2296	NYSE	KF	Mon, Jul 2, 2001	10.49	10.65	10.47	10.62
2295	NYSE	KF	Fri, Jun 29, 2001	10.51	10.58	10.46	10.58
2294	NYSE	KF	Thu, Jun 28, 2001	10.38	10.42	10.36	10.42
2293	NYSE	KF	Wed, Jun 27, 2001	10.32	10.35	10.29	10.31
2292	NYSE	KF	Tue, Jun 26, 2001	10.45	10.45	10.30	10.35
2291	NYSE	KF	Mon, Jun 25, 2001	10.46	10.53	10.45	10.53
2290	NYSE	KF	Fri, Jun 22, 2001	10.48	10.50	10.47	10.50
2289	NYSE	KF	Thu, Jun 21, 2001	10.44	10.50	10.42	10.50
2288	NYSE	KF	Wed, Jun 20, 2001	10.55	10.59	10.46	10.50
2287	NYSE	KF	Tue, Jun 19, 2001	10.59	10.65	10.55	10.65
2286	NYSE	KF	Mon, Jun 18, 2001	10.70	10.70	10.55	10.56
2285	NYSE	KF	Fri, Jun 15, 2001	10.63	10.78	10.61	10.78
2284	NYSE	KF	Thu, Jun 14, 2001	10.55	10.62	10.53	10.60
2283	NYSE	KF	Wed, Jun 13, 2001	10.63	10.79	10.58	10.61
2282	NYSE	KF	Tue, Jun 12, 2001	10.55	10.60	10.42	10.60
2281	NYSE	KF	Mon, Jun 11, 2001	10.65	10.67	10.59	10.60
2280	NYSE	KF	Fri, Jun 8, 2001	10.85	10.85	10.78	10.80
2279	NYSE	KF	Thu, Jun 7, 2001	10.75	10.75	10.63	10.68
2278	NYSE	KF	Wed, Jun 6, 2001	10.64	10.68	10.62	10.62
2277	NYSE	KF	Tue, Jun 5, 2001	10.66	10.77	10.61	10.75
2276	NYSE	KF	Mon, Jun 4, 2001	10.70	10.80	10.65	10.72
2275	NYSE	KF	Fri, Jun 1, 2001	10.60	10.81	10.60	10.77
2274	NYSE	KF	Thu, May 31, 2001	10.67	10.70	10.63	10.70
2273	NYSE	KF	Wed, May 30, 2001	10.83	10.90	10.75	10.76
2272	NYSE	KF	Tue, May 29, 2001	10.94	10.96	10.90	10.93
2271	NYSE	KF	Fri, May 25, 2001	10.99	10.99	10.85	10.85
2270	NYSE	KF	Thu, May 24, 2001	10.92	11.10	10.90	10.99
2269	NYSE	KF	Wed, May 23, 2001	10.85	11.10	10.85	10.89
2268	NYSE	KF	Tue, May 22, 2001	10.75	11.00	10.73	10.92
2267	NYSE	KF	Mon, May 21, 2001	10.95	11.11	10.85	11.02
2266	NYSE	KF	Fri, May 18, 2001	10.55	10.72	10.55	10.72
2265	NYSE	KF	Thu, May 17, 2001	10.60	10.81	10.60	10.76
2264	NYSE	KF	Wed, May 16, 2001	10.30	10.54	10.17	10.54
2263	NYSE	KF	Tue, May 15, 2001	10.26	10.50	10.26	10.44
2262	NYSE	KF	Mon, May 14, 2001	10.40	10.40	10.35	10.36
2261	NYSE	KF	Fri, May 11, 2001	10.45	10.49	10.43	10.44
2260	NYSE	KF	Thu, May 10, 2001	10.43	10.55	10.43	10.50
2259	NYSE	KF	Wed, May 9, 2001	10.35	10.35	9.90	10.29
2258	NYSE	KF	Tue, May 8, 2001	10.57	10.57	10.35	10.40
2257	NYSE	KF	Mon, May 7, 2001	10.37	10.70	10.33	10.69
2256	NYSE	KF	Fri, May 4, 2001	10.28	10.46	10.03	10.46
2255	NYSE	KF	Thu, May 3, 2001	10.25	10.40	10.25	10.27
2254	NYSE	KF	Wed, May 2, 2001	10.40	10.67	10.40	10.54
2253	NYSE	KF	Tue, May 1, 2001	10.35	10.44	10.12	10.42
2252	NYSE	KF	Mon, Apr 30, 2001	10.40	10.49	10.31	10.45
2251	NYSE	KF	Fri, Apr 27, 2001	9.80	10.14	9.80	10.13
2250	NYSE	KF	Thu, Apr 26, 2001	9.82	9.95	9.80	9.91
2249	NYSE	KF	Wed, Apr 25, 2001	9.86	10.09	9.86	10.07
2248	NYSE	KF	Tue, Apr 24, 2001	9.65	9.95	9.65	9.65
2247	NYSE	KF	Mon, Apr 23, 2001	9.53	9.75	9.50	9.70
2246	NYSE	KF	Fri, Apr 20, 2001	9.74	9.74	9.55	9.55
2245	NYSE	KF	Thu, Apr 19, 2001	9.98	9.98	9.76	9.93
2244	NYSE	KF	Wed, Apr 18, 2001	9.20	9.98	9.20	9.98
2243	NYSE	KF	Tue, Apr 17, 2001	9.00	9.07	8.83	8.86
2242	NYSE	KF	Mon, Apr 16, 2001	9.18	9.18	8.90	8.90
2241	NYSE	KF	Thu, Apr 12, 2001	9.24	9.40	9.16	9.40
2240	NYSE	KF	Wed, Apr 11, 2001	8.93	9.19	8.93	9.15
2239	NYSE	KF	Tue, Apr 10, 2001	8.65	8.95	8.65	8.92
2238	NYSE	KF	Mon, Apr 9, 2001	8.53	8.73	8.53	8.72
2237	NYSE	KF	Fri, Apr 6, 2001	9.23	9.23	8.67	8.75
2236	NYSE	KF	Thu, Apr 5, 2001	8.57	9.24	8.57	9.23
2235	NYSE	KF	Wed, Apr 4, 2001	8.42	8.57	8.31	8.57
2234	NYSE	KF	Tue, Apr 3, 2001	8.87	8.88	8.42	8.52
2233	NYSE	KF	Mon, Apr 2, 2001	9.00	9.00	8.75	8.88
2232	NYSE	KF	Fri, Mar 30, 2001	8.90	9.10	8.90	9.10
2231	NYSE	KF	Thu, Mar 29, 2001	9.20	9.20	8.95	9.00
2230	NYSE	KF	Wed, Mar 28, 2001	9.57	9.57	9.25	9.28
2229	NYSE	KF	Tue, Mar 27, 2001	9.60	9.69	9.45	9.69
2228	NYSE	KF	Mon, Mar 26, 2001	9.41	9.79	9.41	9.79
2227	NYSE	KF	Fri, Mar 23, 2001	9.21	9.35	9.20	9.30
2226	NYSE	KF	Thu, Mar 22, 2001	9.15	9.15	8.90	9.10
2225	NYSE	KF	Wed, Mar 21, 2001	9.24	9.35	9.20	9.20
2224	NYSE	KF	Tue, Mar 20, 2001	9.58	9.58	9.34	9.34
2223	NYSE	KF	Mon, Mar 19, 2001	9.36	9.58	9.35	9.58
2222	NYSE	KF	Fri, Mar 16, 2001	9.50	9.50	9.36	9.36
2221	NYSE	KF	Thu, Mar 15, 2001	9.50	9.58	9.45	9.57
2220	NYSE	KF	Wed, Mar 14, 2001	9.41	9.54	9.35	9.40
2219	NYSE	KF	Tue, Mar 13, 2001	9.60	9.71	9.60	9.70
2218	NYSE	KF	Mon, Mar 12, 2001	9.80	9.82	9.65	9.66
2217	NYSE	KF	Fri, Mar 9, 2001	10.23	10.23	10.10	10.13
2216	NYSE	KF	Thu, Mar 8, 2001	10.38	10.40	10.32	10.36
2215	NYSE	KF	Wed, Mar 7, 2001	10.45	10.45	10.25	10.34
2214	NYSE	KF	Tue, Mar 6, 2001	10.26	10.45	10.26	10.45
2213	NYSE	KF	Mon, Mar 5, 2001	10.15	10.25	10.15	10.20
2212	NYSE	KF	Fri, Mar 2, 2001	10.15	10.25	9.77	10.13
2211	NYSE	KF	Thu, Mar 1, 2001	10.55	10.60	10.16	10.25
2210	NYSE	KF	Wed, Feb 28, 2001	11.52	11.72	11.52	11.71
2209	NYSE	KF	Tue, Feb 27, 2001	11.65	11.65	11.53	11.60
2208	NYSE	KF	Mon, Feb 26, 2001	11.65	11.75	11.56	11.66
2207	NYSE	KF	Fri, Feb 23, 2001	11.52	11.63	11.51	11.55
2206	NYSE	KF	Thu, Feb 22, 2001	11.72	11.75	11.52	11.55
2205	NYSE	KF	Wed, Feb 21, 2001	11.87	11.95	11.80	11.81
2204	NYSE	KF	Tue, Feb 20, 2001	12.10	12.25	12.06	12.07
2203	NYSE	KF	Fri, Feb 16, 2001	11.96	12.04	11.89	11.89
2202	NYSE	KF	Thu, Feb 15, 2001	12.04	12.25	12.00	12.17
2201	NYSE	KF	Wed, Feb 14, 2001	12.03	12.15	12.03	12.10
2200	NYSE	KF	Tue, Feb 13, 2001	12.00	12.05	11.97	12.00
2199	NYSE	KF	Mon, Feb 12, 2001	11.80	11.94	11.80	11.94
2198	NYSE	KF	Fri, Feb 9, 2001	11.84	11.90	11.69	11.69
2197	NYSE	KF	Thu, Feb 8, 2001	11.75	11.86	11.73	11.75
2196	NYSE	KF	Wed, Feb 7, 2001	11.55	11.61	11.35	11.50
2195	NYSE	KF	Tue, Feb 6, 2001	11.85	11.99	11.81	11.81
2194	NYSE	KF	Mon, Feb 5, 2001	11.90	11.90	11.74	11.76
2193	NYSE	KF	Fri, Feb 2, 2001	12.26	12.33	12.18	12.18
2192	NYSE	KF	Thu, Feb 1, 2001	12.50	12.50	12.30	12.35
2191	NYSE	KF	Wed, Jan 31, 2001	12.54	12.79	12.50	12.50
2190	NYSE	KF	Tue, Jan 30, 2001	12.39	12.45	12.30	12.34
2189	NYSE	KF	Mon, Jan 29, 2001	12.07	12.35	12.07	12.32
2188	NYSE	KF	Fri, Jan 26, 2001	12.31	12.31	12.10	12.27
2187	NYSE	KF	Thu, Jan 25, 2001	12.75	12.84	12.68	12.70
2186	NYSE	KF	Wed, Jan 24, 2001	12.50	12.75	12.50	12.68
2185	NYSE	KF	Tue, Jan 23, 2001	12.52	12.55	12.40	12.53
2184	NYSE	KF	Mon, Jan 22, 2001	12.50	12.53	12.42	12.50
2183	NYSE	KF	Fri, Jan 19, 2001	12.33	12.45	12.25	12.43
2182	NYSE	KF	Thu, Jan 18, 2001	12.20	12.34	12.20	12.25
2181	NYSE	KF	Wed, Jan 17, 2001	12.20	12.28	12.05	12.15
2180	NYSE	KF	Tue, Jan 16, 2001	12.16	12.33	12.10	12.15
2179	NYSE	KF	Fri, Jan 12, 2001	12.08	12.29	12.01	12.10
2178	NYSE	KF	Thu, Jan 11, 2001	11.54	11.89	11.30	11.89
2177	NYSE	KF	Wed, Jan 10, 2001	11.75	11.75	11.50	11.64
2176	NYSE	KF	Tue, Jan 9, 2001	11.65	12.20	11.65	12.16
2175	NYSE	KF	Mon, Jan 8, 2001	12.00	12.04	11.75	11.90
2174	NYSE	KF	Fri, Jan 5, 2001	11.62	12.10	11.61	11.74
2173	NYSE	KF	Thu, Jan 4, 2001	11.52	11.58	11.40	11.50
2172	NYSE	KF	Wed, Jan 3, 2001	10.75	11.59	10.65	11.55
2171	NYSE	KF	Tue, Jan 2, 2001	10.69	10.74	10.40	10.48
2170	NYSE	KF	Fri, Dec 29, 2000	10.68	10.69	10.36	10.56
2169	NYSE	KF	Thu, Dec 28, 2000	10.05	10.50	10.05	10.44
2168	NYSE	KF	Wed, Dec 27, 2000	9.95	10.17	9.91	10.15
2167	NYSE	KF	Tue, Dec 26, 2000	10.00	10.10	10.00	10.03
2166	NYSE	KF	Fri, Dec 22, 2000	10.10	10.17	10.02	10.10
2165	NYSE	KF	Thu, Dec 21, 2000	9.90	10.08	9.80	10.04
2164	NYSE	KF	Wed, Dec 20, 2000	10.25	10.40	9.85	9.90
2163	NYSE	KF	Tue, Dec 19, 2000	10.80	10.95	10.70	10.73
2162	NYSE	KF	Mon, Dec 18, 2000	10.91	10.99	10.79	10.85
2161	NYSE	KF	Fri, Dec 15, 2000	10.80	10.99	10.80	10.90
2160	NYSE	KF	Thu, Dec 14, 2000	11.20	11.20	11.01	11.15
2159	NYSE	KF	Wed, Dec 13, 2000	11.25	11.43	11.25	11.33
2158	NYSE	KF	Tue, Dec 12, 2000	11.20	11.20	11.05	11.15
2157	NYSE	KF	Mon, Dec 11, 2000	11.20	11.40	11.00	11.40
2156	NYSE	KF	Fri, Dec 8, 2000	10.77	11.00	10.77	11.00
2155	NYSE	KF	Thu, Dec 7, 2000	10.50	10.56	10.50	10.55
2154	NYSE	KF	Wed, Dec 6, 2000	10.50	10.60	10.40	10.55
2153	NYSE	KF	Tue, Dec 5, 2000	10.04	10.69	10.04	10.62
2152	NYSE	KF	Mon, Dec 4, 2000	10.00	10.00	9.80	9.81
2151	NYSE	KF	Fri, Dec 1, 2000	9.92	10.14	9.92	10.07
2150	NYSE	KF	Thu, Nov 30, 2000	10.10	10.10	9.65	9.68
2149	NYSE	KF	Wed, Nov 29, 2000	10.00	10.29	10.00	10.20
2148	NYSE	KF	Tue, Nov 28, 2000	10.83	10.90	10.55	10.55
2147	NYSE	KF	Mon, Nov 27, 2000	10.95	11.15	10.95	11.05
2146	NYSE	KF	Fri, Nov 24, 2000	10.53	10.80	10.51	10.80
2145	NYSE	KF	Wed, Nov 22, 2000	10.74	10.74	10.50	10.55
2144	NYSE	KF	Tue, Nov 21, 2000	10.55	10.99	10.55	10.99
2143	NYSE	KF	Mon, Nov 20, 2000	10.90	11.16	10.90	10.99
2142	NYSE	KF	Fri, Nov 17, 2000	11.35	11.44	11.35	11.40
2141	NYSE	KF	Thu, Nov 16, 2000	11.35	11.50	11.35	11.35
2140	NYSE	KF	Wed, Nov 15, 2000	11.52	11.69	11.51	11.69
2139	NYSE	KF	Tue, Nov 14, 2000	11.20	11.70	11.20	11.62
2138	NYSE	KF	Mon, Nov 13, 2000	11.34	11.34	10.95	11.06
2137	NYSE	KF	Fri, Nov 10, 2000	11.37	11.56	11.37	11.54
2136	NYSE	KF	Thu, Nov 9, 2000	11.35	11.40	11.35	11.37
2135	NYSE	KF	Wed, Nov 8, 2000	11.30	11.44	11.30	11.35
2134	NYSE	KF	Tue, Nov 7, 2000	11.15	11.30	11.15	11.20
2133	NYSE	KF	Mon, Nov 6, 2000	11.60	11.70	11.45	11.45
2132	NYSE	KF	Fri, Nov 3, 2000	11.75	11.75	11.60	11.70
2131	NYSE	KF	Thu, Nov 2, 2000	11.35	11.70	11.35	11.70
2130	NYSE	KF	Wed, Nov 1, 2000	11.25	11.35	11.10	11.14
2129	NYSE	KF	Tue, Oct 31, 2000	10.80	11.10	10.68	11.01
2128	NYSE	KF	Mon, Oct 30, 2000	10.50	10.72	10.40	10.64
2127	NYSE	KF	Fri, Oct 27, 2000	10.80	10.95	10.70	10.95
2126	NYSE	KF	Thu, Oct 26, 2000	10.85	10.95	10.65	10.90
2125	NYSE	KF	Wed, Oct 25, 2000	10.90	11.24	10.90	10.95
2124	NYSE	KF	Tue, Oct 24, 2000	11.30	11.40	11.30	11.40
2123	NYSE	KF	Mon, Oct 23, 2000	11.18	11.20	11.03	11.05
2122	NYSE	KF	Fri, Oct 20, 2000	11.17	11.49	11.16	11.45
2121	NYSE	KF	Thu, Oct 19, 2000	10.75	11.00	10.75	10.99
2120	NYSE	KF	Wed, Oct 18, 2000	10.20	10.40	10.02	10.40
2119	NYSE	KF	Tue, Oct 17, 2000	10.30	10.45	10.17	10.17
2118	NYSE	KF	Mon, Oct 16, 2000	11.25	11.25	10.90	10.93
2117	NYSE	KF	Fri, Oct 13, 2000	10.20	11.00	10.20	10.96
2116	NYSE	KF	Thu, Oct 12, 2000	10.45	10.60	10.39	10.46
2115	NYSE	KF	Wed, Oct 11, 2000	10.75	10.75	10.27	10.55
2114	NYSE	KF	Tue, Oct 10, 2000	11.49	11.49	11.18	11.20
2113	NYSE	KF	Mon, Oct 9, 2000	11.58	11.58	11.37	11.40
2112	NYSE	KF	Fri, Oct 6, 2000	11.80	11.92	11.56	11.56
2111	NYSE	KF	Thu, Oct 5, 2000	11.92	12.00	11.83	11.85
2110	NYSE	KF	Wed, Oct 4, 2000	11.67	11.89	11.67	11.89
2109	NYSE	KF	Tue, Oct 3, 2000	11.76	11.77	11.62	11.68
2108	NYSE	KF	Mon, Oct 2, 2000	11.68	11.75	11.50	11.50
2107	NYSE	KF	Fri, Sep 29, 2000	12.22	12.22	12.00	12.00
2106	NYSE	KF	Thu, Sep 28, 2000	11.91	12.15	11.91	12.14
2105	NYSE	KF	Wed, Sep 27, 2000	11.75	11.94	11.75	11.80
2104	NYSE	KF	Tue, Sep 26, 2000	11.42	11.78	11.42	11.50
2103	NYSE	KF	Mon, Sep 25, 2000	11.38	11.50	11.21	11.44
2102	NYSE	KF	Fri, Sep 22, 2000	10.81	11.00	10.81	11.00
2101	NYSE	KF	Thu, Sep 21, 2000	11.31	11.50	11.31	11.44
2100	NYSE	KF	Wed, Sep 20, 2000	11.63	11.63	11.44	11.63
2099	NYSE	KF	Tue, Sep 19, 2000	11.00	11.19	10.88	11.19
2098	NYSE	KF	Mon, Sep 18, 2000	11.13	11.19	10.81	10.88
2097	NYSE	KF	Fri, Sep 15, 2000	11.88	11.88	11.63	11.75
2096	NYSE	KF	Thu, Sep 14, 2000	11.75	12.06	11.75	11.94
2095	NYSE	KF	Wed, Sep 13, 2000	11.88	11.88	11.75	11.75
2094	NYSE	KF	Tue, Sep 12, 2000	12.13	12.13	11.81	11.81
2093	NYSE	KF	Mon, Sep 11, 2000	12.00	12.13	12.00	12.00
2092	NYSE	KF	Fri, Sep 8, 2000	12.00	12.06	11.88	12.00
2091	NYSE	KF	Thu, Sep 7, 2000	12.13	12.19	11.94	12.00
2090	NYSE	KF	Wed, Sep 6, 2000	12.56	12.63	12.38	12.38
2089	NYSE	KF	Tue, Sep 5, 2000	12.75	12.88	12.63	12.63
2088	NYSE	KF	Fri, Sep 1, 2000	12.94	13.00	12.88	12.94
2087	NYSE	KF	Thu, Aug 31, 2000	12.63	12.94	12.63	12.94
2086	NYSE	KF	Wed, Aug 30, 2000	12.69	12.94	12.69	12.94
2085	NYSE	KF	Tue, Aug 29, 2000	12.88	13.06	12.88	13.00
2084	NYSE	KF	Mon, Aug 28, 2000	13.00	13.06	12.88	13.00
2083	NYSE	KF	Fri, Aug 25, 2000	13.00	13.00	12.94	13.00
2082	NYSE	KF	Thu, Aug 24, 2000	12.69	13.00	12.69	13.00
2081	NYSE	KF	Wed, Aug 23, 2000	12.88	12.88	12.63	12.75
2080	NYSE	KF	Tue, Aug 22, 2000	13.00	13.19	12.94	13.00
2079	NYSE	KF	Mon, Aug 21, 2000	12.88	13.00	12.88	13.00
2078	NYSE	KF	Fri, Aug 18, 2000	13.25	13.31	13.06	13.06
2077	NYSE	KF	Thu, Aug 17, 2000	13.44	13.50	13.31	13.44
2076	NYSE	KF	Wed, Aug 16, 2000	13.25	13.50	13.25	13.44
2075	NYSE	KF	Tue, Aug 15, 2000	13.38	13.38	13.25	13.25
2074	NYSE	KF	Mon, Aug 14, 2000	12.94	13.25	12.94	13.25
2073	NYSE	KF	Fri, Aug 11, 2000	12.81	12.94	12.69	12.94
2072	NYSE	KF	Thu, Aug 10, 2000	12.94	13.00	12.75	12.94
2071	NYSE	KF	Wed, Aug 9, 2000	13.00	13.13	12.81	12.88
2070	NYSE	KF	Tue, Aug 8, 2000	12.25	12.50	12.13	12.38
2069	NYSE	KF	Mon, Aug 7, 2000	12.31	12.38	12.19	12.38
2068	NYSE	KF	Fri, Aug 4, 2000	13.00	13.00	12.81	12.94
2067	NYSE	KF	Thu, Aug 3, 2000	13.31	13.31	12.88	13.13
2066	NYSE	KF	Wed, Aug 2, 2000	13.50	13.50	13.25	13.25
2065	NYSE	KF	Tue, Aug 1, 2000	13.25	13.50	13.25	13.38
2064	NYSE	KF	Mon, Jul 31, 2000	12.88	13.06	12.88	13.00
2063	NYSE	KF	Fri, Jul 28, 2000	12.75	12.75	12.63	12.63
2062	NYSE	KF	Thu, Jul 27, 2000	13.31	13.50	13.31	13.31
2061	NYSE	KF	Wed, Jul 26, 2000	13.81	13.88	13.50	13.63
2060	NYSE	KF	Tue, Jul 25, 2000	13.69	13.94	13.63	13.94
2059	NYSE	KF	Mon, Jul 24, 2000	14.00	14.00	13.50	13.69
2058	NYSE	KF	Fri, Jul 21, 2000	14.31	14.44	14.31	14.38
2057	NYSE	KF	Thu, Jul 20, 2000	14.31	14.38	14.00	14.38
2056	NYSE	KF	Wed, Jul 19, 2000	14.50	14.50	14.31	14.38
2055	NYSE	KF	Tue, Jul 18, 2000	14.50	14.75	14.50	14.69
2054	NYSE	KF	Mon, Jul 17, 2000	14.88	14.94	14.75	14.94
2053	NYSE	KF	Fri, Jul 14, 2000	15.00	15.06	14.75	15.06
2052	NYSE	KF	Thu, Jul 13, 2000	14.88	15.06	14.88	15.00
2051	NYSE	KF	Wed, Jul 12, 2000	14.38	14.81	14.38	14.81
2050	NYSE	KF	Tue, Jul 11, 2000	14.13	14.44	14.13	14.31
2049	NYSE	KF	Mon, Jul 10, 2000	14.50	14.63	14.44	14.50
2048	NYSE	KF	Fri, Jul 7, 2000	14.44	14.63	14.38	14.50
2047	NYSE	KF	Thu, Jul 6, 2000	14.31	14.50	14.25	14.50
2046	NYSE	KF	Wed, Jul 5, 2000	14.31	14.44	14.25	14.31
2045	NYSE	KF	Mon, Jul 3, 2000	14.25	14.38	14.13	14.38
2044	NYSE	KF	Fri, Jun 30, 2000	14.00	14.06	13.94	14.06
2043	NYSE	KF	Thu, Jun 29, 2000	14.00	14.00	13.88	13.94
2042	NYSE	KF	Wed, Jun 28, 2000	13.69	14.13	13.69	14.13
2041	NYSE	KF	Tue, Jun 27, 2000	13.69	13.75	13.50	13.56
2040	NYSE	KF	Mon, Jun 26, 2000	13.31	13.56	13.31	13.56
2039	NYSE	KF	Fri, Jun 23, 2000	13.44	13.44	13.19	13.19
2038	NYSE	KF	Thu, Jun 22, 2000	13.44	13.50	13.31	13.38
2037	NYSE	KF	Wed, Jun 21, 2000	13.69	13.69	13.38	13.50
2036	NYSE	KF	Tue, Jun 20, 2000	13.25	13.56	13.19	13.56
2035	NYSE	KF	Mon, Jun 19, 2000	12.88	12.94	12.75	12.94
2034	NYSE	KF	Fri, Jun 16, 2000	13.25	13.25	12.88	12.88
2033	NYSE	KF	Thu, Jun 15, 2000	13.56	13.56	13.00	13.25
2032	NYSE	KF	Wed, Jun 14, 2000	13.63	14.31	13.56	13.81
2031	NYSE	KF	Tue, Jun 13, 2000	13.25	13.56	13.19	13.44
2030	NYSE	KF	Mon, Jun 12, 2000	14.00	14.06	13.75	13.75
2029	NYSE	KF	Fri, Jun 9, 2000	13.69	13.94	13.69	13.81
2028	NYSE	KF	Thu, Jun 8, 2000	13.44	13.50	13.13	13.13
2027	NYSE	KF	Wed, Jun 7, 2000	13.56	13.81	13.56	13.81
2026	NYSE	KF	Tue, Jun 6, 2000	13.44	13.50	13.19	13.19
2025	NYSE	KF	Mon, Jun 5, 2000	13.63	13.69	13.44	13.50
2024	NYSE	KF	Fri, Jun 2, 2000	13.13	13.44	13.00	13.44
2023	NYSE	KF	Thu, Jun 1, 2000	12.88	13.00	12.88	13.00
2022	NYSE	KF	Wed, May 31, 2000	12.81	12.81	12.63	12.75
2021	NYSE	KF	Tue, May 30, 2000	11.69	12.31	11.69	12.25
2020	NYSE	KF	Fri, May 26, 2000	11.50	11.50	11.13	11.31
2019	NYSE	KF	Thu, May 25, 2000	11.75	12.00	11.75	11.75
2018	NYSE	KF	Wed, May 24, 2000	11.13	11.75	11.13	11.50
2017	NYSE	KF	Tue, May 23, 2000	11.31	11.44	11.19	11.19
2016	NYSE	KF	Mon, May 22, 2000	11.75	11.75	11.13	11.50
2015	NYSE	KF	Fri, May 19, 2000	12.19	12.25	11.88	11.94
2014	NYSE	KF	Thu, May 18, 2000	11.69	12.19	11.69	12.06
2013	NYSE	KF	Wed, May 17, 2000	12.50	12.50	11.94	12.00
2012	NYSE	KF	Tue, May 16, 2000	12.75	12.81	12.50	12.63
2011	NYSE	KF	Mon, May 15, 2000	12.44	12.63	12.38	12.38
2010	NYSE	KF	Fri, May 12, 2000	12.38	12.38	12.25	12.38
2009	NYSE	KF	Thu, May 11, 2000	12.31	12.56	12.31	12.38
2008	NYSE	KF	Wed, May 10, 2000	12.69	12.94	12.50	12.50
2007	NYSE	KF	Tue, May 9, 2000	13.13	13.19	12.88	13.00
2006	NYSE	KF	Mon, May 8, 2000	13.19	13.25	13.06	13.19
2005	NYSE	KF	Fri, May 5, 2000	12.88	13.19	12.88	13.19
2004	NYSE	KF	Thu, May 4, 2000	13.00	13.19	13.00	13.13
2003	NYSE	KF	Wed, May 3, 2000	13.25	13.25	12.88	12.94
2002	NYSE	KF	Tue, May 2, 2000	13.06	13.31	13.00	13.25
2001	NYSE	KF	Mon, May 1, 2000	12.56	12.88	12.50	12.88
2000	NYSE	KF	Fri, Apr 28, 2000	12.38	12.50	12.31	12.44
1999	NYSE	KF	Thu, Apr 27, 2000	11.75	11.81	11.63	11.81
1998	NYSE	KF	Wed, Apr 26, 2000	12.00	12.06	11.94	12.00
1997	NYSE	KF	Tue, Apr 25, 2000	12.00	12.31	11.94	12.31
1996	NYSE	KF	Mon, Apr 24, 2000	12.25	12.25	11.94	12.00
1995	NYSE	KF	Thu, Apr 20, 2000	12.63	12.63	12.44	12.56
1994	NYSE	KF	Wed, Apr 19, 2000	12.81	12.81	12.50	12.56
1993	NYSE	KF	Tue, Apr 18, 2000	12.44	12.63	12.19	12.56
1992	NYSE	KF	Mon, Apr 17, 2000	12.38	12.88	11.75	12.25
1991	NYSE	KF	Fri, Apr 14, 2000	13.06	13.13	12.19	12.44
1990	NYSE	KF	Thu, Apr 13, 2000	13.88	14.00	13.44	13.56
1989	NYSE	KF	Wed, Apr 12, 2000	14.19	14.19	13.75	13.75
1988	NYSE	KF	Tue, Apr 11, 2000	14.50	14.50	14.13	14.31
1987	NYSE	KF	Mon, Apr 10, 2000	14.88	14.88	14.56	14.63
1986	NYSE	KF	Fri, Apr 7, 2000	13.75	14.38	13.75	14.38
1985	NYSE	KF	Thu, Apr 6, 2000	13.25	13.50	13.19	13.25
1984	NYSE	KF	Wed, Apr 5, 2000	13.38	13.63	13.19	13.38
1983	NYSE	KF	Tue, Apr 4, 2000	13.88	14.00	12.75	13.44
1982	NYSE	KF	Mon, Apr 3, 2000	14.50	14.56	13.75	14.13
1981	NYSE	KF	Fri, Mar 31, 2000	14.75	14.94	14.50	14.94
1980	NYSE	KF	Thu, Mar 30, 2000	15.00	15.13	14.75	14.88
1979	NYSE	KF	Wed, Mar 29, 2000	15.31	15.50	15.31	15.44
1978	NYSE	KF	Tue, Mar 28, 2000	15.25	15.50	15.00	15.00
1977	NYSE	KF	Mon, Mar 27, 2000	15.19	15.31	15.13	15.13
1976	NYSE	KF	Fri, Mar 24, 2000	15.25	15.31	15.19	15.19
1975	NYSE	KF	Thu, Mar 23, 2000	15.00	15.13	15.00	15.13
1974	NYSE	KF	Wed, Mar 22, 2000	15.38	15.44	15.13	15.25
1973	NYSE	KF	Tue, Mar 21, 2000	14.94	15.31	14.75	15.13
1972	NYSE	KF	Mon, Mar 20, 2000	15.44	15.44	14.88	14.88
1971	NYSE	KF	Fri, Mar 17, 2000	15.13	15.38	15.13	15.25
1970	NYSE	KF	Thu, Mar 16, 2000	15.38	15.38	15.00	15.38
1969	NYSE	KF	Wed, Mar 15, 2000	14.75	15.38	14.75	15.38
1968	NYSE	KF	Tue, Mar 14, 2000	14.75	15.00	14.63	14.88
1967	NYSE	KF	Mon, Mar 13, 2000	15.00	15.44	14.56	15.38
1966	NYSE	KF	Fri, Mar 10, 2000	16.31	16.31	16.00	16.00
1965	NYSE	KF	Thu, Mar 9, 2000	16.13	16.38	16.00	16.31
1964	NYSE	KF	Wed, Mar 8, 2000	16.19	16.44	16.00	16.38
1963	NYSE	KF	Tue, Mar 7, 2000	16.38	16.44	16.06	16.06
1962	NYSE	KF	Mon, Mar 6, 2000	17.31	17.31	16.75	16.88
1961	NYSE	KF	Fri, Mar 3, 2000	17.00	17.31	16.94	17.31
1960	NYSE	KF	Thu, Mar 2, 2000	16.75	17.13	16.75	17.00
1959	NYSE	KF	Wed, Mar 1, 2000	15.63	16.44	15.50	16.44
1958	NYSE	KF	Tue, Feb 29, 2000	15.25	15.50	15.19	15.44
1957	NYSE	KF	Mon, Feb 28, 2000	15.38	15.38	15.19	15.25
1956	NYSE	KF	Fri, Feb 25, 2000	15.44	16.13	15.44	15.69
1955	NYSE	KF	Thu, Feb 24, 2000	15.38	15.75	15.31	15.50
1954	NYSE	KF	Wed, Feb 23, 2000	15.75	15.94	15.69	15.94
1953	NYSE	KF	Tue, Feb 22, 2000	15.94	15.94	15.44	15.56
1952	NYSE	KF	Fri, Feb 18, 2000	16.13	16.25	15.88	15.88
1951	NYSE	KF	Thu, Feb 17, 2000	16.31	16.44	16.19	16.25
1950	NYSE	KF	Wed, Feb 16, 2000	16.19	16.38	16.13	16.13
1949	NYSE	KF	Tue, Feb 15, 2000	16.31	16.44	15.56	16.06
1948	NYSE	KF	Mon, Feb 14, 2000	16.94	17.00	16.56	16.63
1947	NYSE	KF	Fri, Feb 11, 2000	17.50	17.81	17.06	17.13
1946	NYSE	KF	Thu, Feb 10, 2000	17.19	17.44	17.13	17.38
1945	NYSE	KF	Wed, Feb 9, 2000	17.13	17.19	16.75	17.06
1944	NYSE	KF	Tue, Feb 8, 2000	16.75	17.13	16.75	17.06
1943	NYSE	KF	Mon, Feb 7, 2000	16.63	16.69	16.44	16.69
1942	NYSE	KF	Fri, Feb 4, 2000	16.44	16.50	16.31	16.50
1941	NYSE	KF	Thu, Feb 3, 2000	16.31	16.56	16.19	16.44
1940	NYSE	KF	Wed, Feb 2, 2000	15.88	16.31	15.88	16.31
1939	NYSE	KF	Tue, Feb 1, 2000	15.63	15.63	15.56	15.63
1938	NYSE	KF	Mon, Jan 31, 2000	15.44	15.81	15.44	15.81
1937	NYSE	KF	Fri, Jan 28, 2000	15.81	16.00	15.44	15.56
1936	NYSE	KF	Thu, Jan 27, 2000	15.63	15.75	15.25	15.56
1935	NYSE	KF	Wed, Jan 26, 2000	15.13	15.56	15.00	15.38
1934	NYSE	KF	Tue, Jan 25, 2000	15.19	15.38	15.00	15.38
1933	NYSE	KF	Mon, Jan 24, 2000	15.69	15.75	15.50	15.56
1932	NYSE	KF	Fri, Jan 21, 2000	15.56	15.56	15.38	15.56
1931	NYSE	KF	Thu, Jan 20, 2000	15.94	15.94	15.63	15.63
1930	NYSE	KF	Wed, Jan 19, 2000	16.31	16.31	15.88	16.00
1929	NYSE	KF	Tue, Jan 18, 2000	16.50	16.75	16.50	16.50
1928	NYSE	KF	Fri, Jan 14, 2000	16.50	16.56	16.38	16.50
1927	NYSE	KF	Thu, Jan 13, 2000	16.38	16.56	16.38	16.50
1926	NYSE	KF	Wed, Jan 12, 2000	17.00	17.00	16.25	16.44
1925	NYSE	KF	Tue, Jan 11, 2000	17.44	17.44	16.56	16.63
1924	NYSE	KF	Mon, Jan 10, 2000	17.44	17.50	17.19	17.19
1923	NYSE	KF	Fri, Jan 7, 2000	16.25	16.88	16.25	16.88
1922	NYSE	KF	Thu, Jan 6, 2000	16.25	16.31	16.00	16.25
1921	NYSE	KF	Wed, Jan 5, 2000	16.38	16.75	16.06	16.75
1920	NYSE	KF	Tue, Jan 4, 2000	17.13	17.19	16.50	16.50
1919	NYSE	KF	Mon, Jan 3, 2000	17.13	17.50	17.00	17.38
1918	NYSE	KF	Fri, Dec 31, 1999	16.69	17.00	16.69	17.00
1917	NYSE	KF	Thu, Dec 30, 1999	16.88	16.88	16.69	16.75
1916	NYSE	KF	Wed, Dec 29, 1999	16.81	17.00	16.75	17.00
1915	NYSE	KF	Tue, Dec 28, 1999	16.88	16.88	16.69	16.81
1914	NYSE	KF	Mon, Dec 27, 1999	16.56	16.88	16.50	16.88
1913	NYSE	KF	Thu, Dec 23, 1999	16.25	16.38	16.25	16.38
1912	NYSE	KF	Wed, Dec 22, 1999	16.38	16.44	16.06	16.06
1911	NYSE	KF	Tue, Dec 21, 1999	16.13	16.13	15.94	16.06
1910	NYSE	KF	Mon, Dec 20, 1999	15.19	15.75	15.19	15.63
1909	NYSE	KF	Fri, Dec 17, 1999	15.06	15.06	14.81	15.00
1908	NYSE	KF	Thu, Dec 16, 1999	15.00	15.19	14.88	14.94
1907	NYSE	KF	Wed, Dec 15, 1999	15.13	15.19	14.88	15.19
1906	NYSE	KF	Tue, Dec 14, 1999	15.50	15.50	15.38	15.44
1905	NYSE	KF	Mon, Dec 13, 1999	15.50	15.69	15.50	15.69
1904	NYSE	KF	Fri, Dec 10, 1999	15.63	15.69	15.56	15.69
1903	NYSE	KF	Thu, Dec 9, 1999	15.31	15.44	15.13	15.31
1902	NYSE	KF	Wed, Dec 8, 1999	15.50	15.63	15.38	15.38
1901	NYSE	KF	Tue, Dec 7, 1999	15.25	15.50	15.25	15.50
1900	NYSE	KF	Mon, Dec 6, 1999	15.25	15.31	15.13	15.19
1899	NYSE	KF	Fri, Dec 3, 1999	14.75	15.13	14.75	14.94
1898	NYSE	KF	Thu, Dec 2, 1999	14.69	14.81	14.63	14.81
1897	NYSE	KF	Wed, Dec 1, 1999	14.94	15.19	14.94	15.00
1896	NYSE	KF	Tue, Nov 30, 1999	14.69	14.88	14.63	14.81
1895	NYSE	KF	Mon, Nov 29, 1999	14.56	14.63	14.50	14.56
1894	NYSE	KF	Fri, Nov 26, 1999	14.31	14.44	14.25	14.31
1893	NYSE	KF	Wed, Nov 24, 1999	14.38	14.50	14.31	14.44
1892	NYSE	KF	Tue, Nov 23, 1999	14.25	14.50	14.25	14.44
1891	NYSE	KF	Mon, Nov 22, 1999	14.56	14.69	14.56	14.69
1890	NYSE	KF	Fri, Nov 19, 1999	14.75	14.88	14.69	14.88
1889	NYSE	KF	Thu, Nov 18, 1999	14.69	14.69	14.50	14.69
1888	NYSE	KF	Wed, Nov 17, 1999	14.63	14.81	14.63	14.63
1887	NYSE	KF	Tue, Nov 16, 1999	15.31	15.31	15.13	15.31
1886	NYSE	KF	Mon, Nov 15, 1999	14.88	15.00	14.69	15.00
1885	NYSE	KF	Fri, Nov 12, 1999	14.94	15.00	14.81	14.88
1884	NYSE	KF	Thu, Nov 11, 1999	14.44	14.75	14.44	14.69
1883	NYSE	KF	Wed, Nov 10, 1999	14.31	14.38	14.25	14.38
1882	NYSE	KF	Tue, Nov 9, 1999	14.19	14.31	14.19	14.25
1881	NYSE	KF	Mon, Nov 8, 1999	13.75	13.88	13.75	13.75
1880	NYSE	KF	Fri, Nov 5, 1999	14.00	14.13	13.94	14.00
1879	NYSE	KF	Thu, Nov 4, 1999	13.63	13.94	13.63	13.94
1878	NYSE	KF	Wed, Nov 3, 1999	13.44	13.50	13.38	13.50
1877	NYSE	KF	Tue, Nov 2, 1999	13.50	13.63	13.44	13.50
1876	NYSE	KF	Mon, Nov 1, 1999	13.19	13.38	13.13	13.38
1875	NYSE	KF	Fri, Oct 29, 1999	12.75	12.88	12.75	12.75
1874	NYSE	KF	Thu, Oct 28, 1999	12.50	12.69	12.50	12.50
1873	NYSE	KF	Wed, Oct 27, 1999	12.13	12.19	12.06	12.19
1872	NYSE	KF	Tue, Oct 26, 1999	12.06	12.19	12.06	12.13
1871	NYSE	KF	Mon, Oct 25, 1999	12.25	12.25	12.00	12.06
1870	NYSE	KF	Fri, Oct 22, 1999	12.38	12.44	12.31	12.38
1869	NYSE	KF	Thu, Oct 21, 1999	12.38	12.38	12.19	12.19
1868	NYSE	KF	Wed, Oct 20, 1999	12.44	12.56	12.38	12.56
1867	NYSE	KF	Tue, Oct 19, 1999	12.13	12.31	12.00	12.19
1866	NYSE	KF	Mon, Oct 18, 1999	12.13	12.25	12.00	12.06
1865	NYSE	KF	Fri, Oct 15, 1999	12.56	12.69	12.38	12.50
1864	NYSE	KF	Thu, Oct 14, 1999	12.63	12.94	12.63	12.94
1863	NYSE	KF	Wed, Oct 13, 1999	12.50	12.63	12.31	12.63
1862	NYSE	KF	Tue, Oct 12, 1999	12.75	12.75	12.31	12.50
1861	NYSE	KF	Mon, Oct 11, 1999	12.69	12.69	12.31	12.31
1860	NYSE	KF	Fri, Oct 8, 1999	12.81	12.88	12.63	12.69
1859	NYSE	KF	Thu, Oct 7, 1999	12.88	13.00	12.81	12.94
1858	NYSE	KF	Wed, Oct 6, 1999	13.00	13.00	12.56	12.56
1857	NYSE	KF	Tue, Oct 5, 1999	12.38	12.38	12.00	12.00
1856	NYSE	KF	Mon, Oct 4, 1999	12.44	12.50	12.25	12.44
1855	NYSE	KF	Fri, Oct 1, 1999	12.63	12.63	12.50	12.56
1854	NYSE	KF	Thu, Sep 30, 1999	12.13	12.69	12.06	12.50
1853	NYSE	KF	Wed, Sep 29, 1999	12.38	12.69	12.38	12.44
1852	NYSE	KF	Tue, Sep 28, 1999	13.00	13.06	12.69	12.81
1851	NYSE	KF	Mon, Sep 27, 1999	13.06	13.19	13.06	13.13
1850	NYSE	KF	Fri, Sep 24, 1999	13.56	13.56	13.13	13.31
1849	NYSE	KF	Thu, Sep 23, 1999	13.88	13.94	13.63	13.69
1848	NYSE	KF	Wed, Sep 22, 1999	14.00	14.00	13.69	13.81
1847	NYSE	KF	Tue, Sep 21, 1999	14.13	14.19	13.88	13.94
1846	NYSE	KF	Mon, Sep 20, 1999	13.81	13.94	13.81	13.81
1845	NYSE	KF	Fri, Sep 17, 1999	13.69	13.75	13.63	13.75
1844	NYSE	KF	Thu, Sep 16, 1999	13.75	13.75	13.44	13.50
1843	NYSE	KF	Wed, Sep 15, 1999	14.25	14.31	14.19	14.25
1842	NYSE	KF	Tue, Sep 14, 1999	14.19	14.44	14.19	14.44
1841	NYSE	KF	Mon, Sep 13, 1999	14.75	14.88	14.75	14.75
1840	NYSE	KF	Fri, Sep 10, 1999	14.44	14.50	14.38	14.44
1839	NYSE	KF	Thu, Sep 9, 1999	14.00	14.44	14.00	14.31
1838	NYSE	KF	Wed, Sep 8, 1999	13.88	14.13	13.81	14.00
1837	NYSE	KF	Tue, Sep 7, 1999	13.94	14.13	13.94	14.00
1836	NYSE	KF	Fri, Sep 3, 1999	13.75	14.00	13.75	13.88
1835	NYSE	KF	Thu, Sep 2, 1999	13.56	13.69	13.50	13.56
1834	NYSE	KF	Wed, Sep 1, 1999	14.13	14.13	13.88	13.88
1833	NYSE	KF	Tue, Aug 31, 1999	14.13	14.25	14.06	14.25
1832	NYSE	KF	Mon, Aug 30, 1999	14.44	14.44	14.31	14.31
1831	NYSE	KF	Fri, Aug 27, 1999	14.63	14.69	14.56	14.69
1830	NYSE	KF	Thu, Aug 26, 1999	14.56	14.69	14.50	14.56
1829	NYSE	KF	Wed, Aug 25, 1999	14.38	14.56	14.25	14.56
1828	NYSE	KF	Tue, Aug 24, 1999	14.19	14.25	14.06	14.19
1827	NYSE	KF	Mon, Aug 23, 1999	14.00	14.19	13.94	14.19
1826	NYSE	KF	Fri, Aug 20, 1999	13.50	13.63	13.44	13.56
1825	NYSE	KF	Thu, Aug 19, 1999	13.13	13.38	13.13	13.31
1824	NYSE	KF	Wed, Aug 18, 1999	13.06	13.13	12.88	13.13
1823	NYSE	KF	Tue, Aug 17, 1999	13.00	13.13	13.00	13.06
1822	NYSE	KF	Mon, Aug 16, 1999	13.13	13.19	13.06	13.19
1821	NYSE	KF	Fri, Aug 13, 1999	13.50	13.50	13.13	13.19
1820	NYSE	KF	Thu, Aug 12, 1999	13.75	13.75	13.63	13.63
1819	NYSE	KF	Wed, Aug 11, 1999	13.81	13.88	13.63	13.81
1818	NYSE	KF	Tue, Aug 10, 1999	13.88	14.00	13.50	13.75
1817	NYSE	KF	Mon, Aug 9, 1999	13.88	14.00	13.75	13.75
1816	NYSE	KF	Fri, Aug 6, 1999	14.06	14.13	13.63	13.75
1815	NYSE	KF	Thu, Aug 5, 1999	14.19	14.25	14.00	14.13
1814	NYSE	KF	Wed, Aug 4, 1999	14.50	14.56	14.50	14.56
1813	NYSE	KF	Tue, Aug 3, 1999	14.19	14.50	14.19	14.38
1812	NYSE	KF	Mon, Aug 2, 1999	13.88	14.13	13.88	14.13
1811	NYSE	KF	Fri, Jul 30, 1999	13.94	14.19	13.94	14.13
1810	NYSE	KF	Thu, Jul 29, 1999	13.94	14.44	13.88	13.94
1809	NYSE	KF	Wed, Jul 28, 1999	14.06	14.06	13.81	14.00
1808	NYSE	KF	Tue, Jul 27, 1999	13.63	13.75	13.50	13.75
1807	NYSE	KF	Mon, Jul 26, 1999	13.00	13.19	12.88	13.13
1806	NYSE	KF	Fri, Jul 23, 1999	13.88	14.00	13.63	13.75
1805	NYSE	KF	Thu, Jul 22, 1999	14.94	15.06	14.63	14.88
1804	NYSE	KF	Wed, Jul 21, 1999	14.75	15.00	14.75	15.00
1803	NYSE	KF	Tue, Jul 20, 1999	15.38	15.50	15.13	15.25
1802	NYSE	KF	Mon, Jul 19, 1999	16.13	16.13	15.81	16.00
1801	NYSE	KF	Fri, Jul 16, 1999	16.00	16.25	15.81	16.19
1800	NYSE	KF	Thu, Jul 15, 1999	15.63	15.88	15.44	15.81
1799	NYSE	KF	Wed, Jul 14, 1999	15.13	15.25	15.00	15.13
1798	NYSE	KF	Tue, Jul 13, 1999	15.94	15.94	15.31	15.75
1797	NYSE	KF	Mon, Jul 12, 1999	16.13	16.38	16.06	16.25
1796	NYSE	KF	Fri, Jul 9, 1999	16.31	16.69	16.25	16.63
1795	NYSE	KF	Thu, Jul 8, 1999	15.88	15.94	15.75	15.88
1794	NYSE	KF	Wed, Jul 7, 1999	16.44	16.44	16.06	16.13
1793	NYSE	KF	Tue, Jul 6, 1999	15.69	16.50	15.63	16.31
1792	NYSE	KF	Fri, Jul 2, 1999	15.50	15.56	15.44	15.50
1791	NYSE	KF	Thu, Jul 1, 1999	15.25	15.38	15.19	15.38
1790	NYSE	KF	Wed, Jun 30, 1999	14.63	14.88	14.50	14.88
1789	NYSE	KF	Tue, Jun 29, 1999	14.50	14.69	14.50	14.63
1788	NYSE	KF	Mon, Jun 28, 1999	14.50	14.56	14.44	14.56
1787	NYSE	KF	Fri, Jun 25, 1999	14.00	14.38	14.00	14.25
1786	NYSE	KF	Thu, Jun 24, 1999	14.19	14.31	13.94	14.06
1785	NYSE	KF	Wed, Jun 23, 1999	14.38	14.56	14.38	14.50
1784	NYSE	KF	Tue, Jun 22, 1999	14.25	14.50	14.25	14.31
1783	NYSE	KF	Mon, Jun 21, 1999	13.94	14.25	13.94	14.25
1782	NYSE	KF	Fri, Jun 18, 1999	13.50	13.69	13.50	13.69
1781	NYSE	KF	Thu, Jun 17, 1999	13.69	13.69	13.44	13.50
1780	NYSE	KF	Wed, Jun 16, 1999	13.19	13.56	13.19	13.56
1779	NYSE	KF	Tue, Jun 15, 1999	12.69	12.81	12.56	12.81
1778	NYSE	KF	Mon, Jun 14, 1999	12.81	13.00	12.81	12.88
1777	NYSE	KF	Fri, Jun 11, 1999	13.50	13.50	13.25	13.31
1776	NYSE	KF	Thu, Jun 10, 1999	13.63	13.63	13.50	13.56
1775	NYSE	KF	Wed, Jun 9, 1999	13.19	13.19	13.06	13.13
1774	NYSE	KF	Tue, Jun 8, 1999	13.63	13.81	13.50	13.56
1773	NYSE	KF	Mon, Jun 7, 1999	13.50	13.75	13.50	13.69
1772	NYSE	KF	Fri, Jun 4, 1999	13.00	13.19	13.00	13.06
1771	NYSE	KF	Thu, Jun 3, 1999	12.69	12.94	12.63	12.88
1770	NYSE	KF	Wed, Jun 2, 1999	12.63	12.69	12.44	12.50
1769	NYSE	KF	Tue, Jun 1, 1999	12.19	12.38	12.19	12.31
1768	NYSE	KF	Fri, May 28, 1999	11.94	12.06	11.88	12.06
1767	NYSE	KF	Thu, May 27, 1999	12.00	12.06	11.63	11.88
1766	NYSE	KF	Wed, May 26, 1999	11.69	12.00	11.69	12.00
1765	NYSE	KF	Tue, May 25, 1999	11.75	11.81	11.50	11.63
1764	NYSE	KF	Mon, May 24, 1999	11.88	11.94	11.75	11.75
1763	NYSE	KF	Fri, May 21, 1999	12.00	12.13	11.94	12.00
1762	NYSE	KF	Thu, May 20, 1999	12.00	12.38	11.94	12.19
1761	NYSE	KF	Wed, May 19, 1999	12.00	12.31	12.00	12.13
1760	NYSE	KF	Tue, May 18, 1999	11.88	12.06	11.81	11.94
1759	NYSE	KF	Mon, May 17, 1999	11.88	11.88	11.56	11.88
1758	NYSE	KF	Fri, May 14, 1999	12.25	12.25	12.06	12.19
1757	NYSE	KF	Thu, May 13, 1999	12.50	12.69	12.25	12.38
1756	NYSE	KF	Wed, May 12, 1999	12.81	12.81	12.50	12.63
1755	NYSE	KF	Tue, May 11, 1999	12.94	12.94	12.88	12.94
1754	NYSE	KF	Mon, May 10, 1999	13.06	13.19	13.00	13.13
1753	NYSE	KF	Fri, May 7, 1999	13.19	13.31	13.00	13.25
1752	NYSE	KF	Thu, May 6, 1999	13.00	13.19	12.88	13.19
1751	NYSE	KF	Wed, May 5, 1999	12.88	12.88	12.56	12.69
1750	NYSE	KF	Tue, May 4, 1999	12.75	12.88	12.69	12.75
1749	NYSE	KF	Mon, May 3, 1999	12.63	12.81	12.50	12.81
1748	NYSE	KF	Fri, Apr 30, 1999	12.69	12.88	12.50	12.50
1747	NYSE	KF	Thu, Apr 29, 1999	12.38	12.88	12.38	12.81
1746	NYSE	KF	Wed, Apr 28, 1999	12.88	12.88	12.63	12.69
1745	NYSE	KF	Tue, Apr 27, 1999	12.88	13.00	12.75	12.88
1744	NYSE	KF	Mon, Apr 26, 1999	12.75	12.94	12.69	12.88
1743	NYSE	KF	Fri, Apr 23, 1999	12.13	12.69	12.13	12.56
1742	NYSE	KF	Thu, Apr 22, 1999	12.25	12.50	12.25	12.50
1741	NYSE	KF	Wed, Apr 21, 1999	12.50	12.50	12.13	12.19
1740	NYSE	KF	Tue, Apr 20, 1999	12.56	12.69	12.38	12.63
1739	NYSE	KF	Mon, Apr 19, 1999	12.75	13.00	12.19	12.25
1738	NYSE	KF	Fri, Apr 16, 1999	11.75	12.31	11.75	12.19
1737	NYSE	KF	Thu, Apr 15, 1999	11.31	11.75	11.31	11.75
1736	NYSE	KF	Wed, Apr 14, 1999	11.06	11.25	11.06	11.06
1735	NYSE	KF	Tue, Apr 13, 1999	11.25	11.31	11.06	11.19
1734	NYSE	KF	Mon, Apr 12, 1999	11.19	11.25	11.00	11.25
1733	NYSE	KF	Fri, Apr 9, 1999	11.56	11.63	11.13	11.25
1732	NYSE	KF	Thu, Apr 8, 1999	11.44	11.63	11.31	11.63
1731	NYSE	KF	Wed, Apr 7, 1999	11.06	11.31	11.00	11.31
1730	NYSE	KF	Tue, Apr 6, 1999	11.00	11.19	10.94	11.00
1729	NYSE	KF	Mon, Apr 5, 1999	10.63	10.88	10.63	10.88
1728	NYSE	KF	Thu, Apr 1, 1999	10.44	10.56	10.38	10.50
1727	NYSE	KF	Wed, Mar 31, 1999	10.25	10.38	10.19	10.31
1726	NYSE	KF	Tue, Mar 30, 1999	10.38	10.38	10.25	10.25
1725	NYSE	KF	Mon, Mar 29, 1999	10.13	10.25	10.13	10.25
1724	NYSE	KF	Fri, Mar 26, 1999	10.38	10.38	10.13	10.25
1723	NYSE	KF	Thu, Mar 25, 1999	10.00	10.44	9.88	10.44
1722	NYSE	KF	Wed, Mar 24, 1999	9.75	9.94	9.75	9.88
1721	NYSE	KF	Tue, Mar 23, 1999	9.81	9.94	9.75	9.88
1720	NYSE	KF	Mon, Mar 22, 1999	9.75	10.00	9.69	9.88
1719	NYSE	KF	Fri, Mar 19, 1999	9.88	9.94	9.69	9.69
1718	NYSE	KF	Thu, Mar 18, 1999	9.56	9.63	9.50	9.56
1717	NYSE	KF	Wed, Mar 17, 1999	10.00	10.00	9.75	9.75
1716	NYSE	KF	Tue, Mar 16, 1999	9.75	10.00	9.75	9.94
1715	NYSE	KF	Mon, Mar 15, 1999	9.63	9.75	9.50	9.63
1714	NYSE	KF	Fri, Mar 12, 1999	9.44	9.50	9.31	9.44
1713	NYSE	KF	Thu, Mar 11, 1999	9.31	9.44	9.13	9.31
1712	NYSE	KF	Wed, Mar 10, 1999	9.06	9.31	9.06	9.31
1711	NYSE	KF	Tue, Mar 9, 1999	9.38	9.38	9.06	9.06
1710	NYSE	KF	Mon, Mar 8, 1999	9.38	9.44	9.31	9.38
1709	NYSE	KF	Fri, Mar 5, 1999	9.25	9.25	9.00	9.19
1708	NYSE	KF	Thu, Mar 4, 1999	8.94	9.13	8.94	9.06
1707	NYSE	KF	Wed, Mar 3, 1999	9.25	9.31	8.94	9.00
1706	NYSE	KF	Tue, Mar 2, 1999	9.38	9.44	9.31	9.38
1705	NYSE	KF	Mon, Mar 1, 1999	9.63	9.63	9.25	9.25
1704	NYSE	KF	Fri, Feb 26, 1999	9.06	9.31	9.06	9.13
1703	NYSE	KF	Thu, Feb 25, 1999	8.81	9.13	8.75	9.00
1702	NYSE	KF	Wed, Feb 24, 1999	8.56	8.88	8.56	8.81
1701	NYSE	KF	Tue, Feb 23, 1999	9.00	9.06	8.69	8.75
1700	NYSE	KF	Mon, Feb 22, 1999	8.81	9.13	8.81	9.06
1699	NYSE	KF	Fri, Feb 19, 1999	8.94	8.94	8.81	8.81
1698	NYSE	KF	Thu, Feb 18, 1999	9.13	9.25	8.94	9.00
1697	NYSE	KF	Wed, Feb 17, 1999	9.38	9.38	9.13	9.19
1696	NYSE	KF	Tue, Feb 16, 1999	9.44	9.50	9.38	9.38
1695	NYSE	KF	Fri, Feb 12, 1999	9.38	9.44	9.31	9.44
1694	NYSE	KF	Thu, Feb 11, 1999	9.00	9.19	9.00	9.19
1693	NYSE	KF	Wed, Feb 10, 1999	9.06	9.19	9.00	9.06
1692	NYSE	KF	Tue, Feb 9, 1999	9.06	9.13	8.94	9.00
1691	NYSE	KF	Mon, Feb 8, 1999	9.00	9.19	8.94	9.19
1690	NYSE	KF	Fri, Feb 5, 1999	9.19	9.19	8.94	9.13
1689	NYSE	KF	Thu, Feb 4, 1999	9.25	9.25	9.00	9.00
1688	NYSE	KF	Wed, Feb 3, 1999	9.25	9.44	9.13	9.19
1687	NYSE	KF	Tue, Feb 2, 1999	9.38	9.38	9.13	9.19
1686	NYSE	KF	Mon, Feb 1, 1999	9.44	9.56	9.38	9.56
1685	NYSE	KF	Fri, Jan 29, 1999	9.56	9.63	9.38	9.44
1684	NYSE	KF	Thu, Jan 28, 1999	9.63	9.81	9.50	9.50
1683	NYSE	KF	Wed, Jan 27, 1999	9.75	9.94	9.75	9.81
1682	NYSE	KF	Tue, Jan 26, 1999	9.63	9.63	9.38	9.44
1681	NYSE	KF	Mon, Jan 25, 1999	9.56	9.69	9.19	9.63
1680	NYSE	KF	Fri, Jan 22, 1999	9.13	9.63	9.06	9.56
1679	NYSE	KF	Thu, Jan 21, 1999	9.81	9.88	9.63	9.69
1678	NYSE	KF	Wed, Jan 20, 1999	10.38	10.63	10.25	10.25
1677	NYSE	KF	Tue, Jan 19, 1999	10.25	10.63	10.25	10.63
1676	NYSE	KF	Fri, Jan 15, 1999	9.81	10.38	9.75	10.31
1675	NYSE	KF	Thu, Jan 14, 1999	9.31	9.63	9.25	9.50
1674	NYSE	KF	Wed, Jan 13, 1999	9.38	9.56	9.13	9.50
1673	NYSE	KF	Tue, Jan 12, 1999	10.06	10.13	9.81	9.88
1672	NYSE	KF	Mon, Jan 11, 1999	10.44	10.56	10.25	10.31
1671	NYSE	KF	Fri, Jan 8, 1999	10.63	10.69	10.38	10.44
1670	NYSE	KF	Thu, Jan 7, 1999	11.00	11.00	10.56	10.81
1669	NYSE	KF	Wed, Jan 6, 1999	10.25	11.00	10.25	10.94
1668	NYSE	KF	Tue, Jan 5, 1999	9.69	10.38	9.69	10.25
1667	NYSE	KF	Mon, Jan 4, 1999	9.38	9.69	9.31	9.63
1666	NYSE	KF	Thu, Dec 31, 1998	9.19	9.25	9.06	9.25
1665	NYSE	KF	Wed, Dec 30, 1998	9.13	9.19	9.00	9.19
1664	NYSE	KF	Tue, Dec 29, 1998	9.06	9.19	9.00	9.13
1663	NYSE	KF	Mon, Dec 28, 1998	8.81	9.13	8.81	9.13
1662	NYSE	KF	Thu, Dec 24, 1998	8.75	8.75	8.56	8.69
1661	NYSE	KF	Wed, Dec 23, 1998	8.81	8.81	8.69	8.75
1660	NYSE	KF	Tue, Dec 22, 1998	8.81	8.88	8.63	8.75
1659	NYSE	KF	Mon, Dec 21, 1998	9.00	9.19	8.94	9.00
1658	NYSE	KF	Fri, Dec 18, 1998	8.56	8.63	8.56	8.63
1657	NYSE	KF	Thu, Dec 17, 1998	8.63	9.00	8.44	9.00
1656	NYSE	KF	Wed, Dec 16, 1998	8.56	8.63	8.38	8.63
1655	NYSE	KF	Tue, Dec 15, 1998	8.75	8.94	8.75	8.75
1654	NYSE	KF	Mon, Dec 14, 1998	8.69	8.69	8.50	8.50
1653	NYSE	KF	Fri, Dec 11, 1998	8.88	8.94	8.69	8.75
1652	NYSE	KF	Thu, Dec 10, 1998	9.25	9.44	9.06	9.13
1651	NYSE	KF	Wed, Dec 9, 1998	8.50	8.88	8.50	8.75
1650	NYSE	KF	Tue, Dec 8, 1998	8.44	8.50	8.19	8.31
1649	NYSE	KF	Mon, Dec 7, 1998	8.13	8.56	8.13	8.56
1648	NYSE	KF	Fri, Dec 4, 1998	8.13	8.25	8.00	8.00
1647	NYSE	KF	Thu, Dec 3, 1998	7.75	7.94	7.69	7.88
1646	NYSE	KF	Wed, Dec 2, 1998	7.75	8.00	7.75	8.00
1645	NYSE	KF	Tue, Dec 1, 1998	7.88	7.88	7.63	7.88
1644	NYSE	KF	Mon, Nov 30, 1998	7.94	8.00	7.75	7.88
1643	NYSE	KF	Fri, Nov 27, 1998	7.88	8.06	7.81	8.06
1642	NYSE	KF	Wed, Nov 25, 1998	8.31	8.38	8.00	8.13
1641	NYSE	KF	Tue, Nov 24, 1998	8.63	8.63	8.38	8.44
1640	NYSE	KF	Mon, Nov 23, 1998	8.50	8.50	8.31	8.50
1639	NYSE	KF	Fri, Nov 20, 1998	8.38	8.63	8.31	8.44
1638	NYSE	KF	Thu, Nov 19, 1998	8.31	8.38	8.13	8.25
1637	NYSE	KF	Wed, Nov 18, 1998	8.00	8.06	7.88	7.94
1636	NYSE	KF	Tue, Nov 17, 1998	8.00	8.00	7.88	7.94
1635	NYSE	KF	Mon, Nov 16, 1998	7.81	8.00	7.81	7.88
1634	NYSE	KF	Fri, Nov 13, 1998	7.63	7.69	7.50	7.56
1633	NYSE	KF	Thu, Nov 12, 1998	7.94	7.94	7.63	7.69
1632	NYSE	KF	Wed, Nov 11, 1998	8.00	8.00	7.88	7.94
1631	NYSE	KF	Tue, Nov 10, 1998	8.00	8.00	7.69	7.88
1630	NYSE	KF	Mon, Nov 9, 1998	8.38	8.50	8.13	8.19
1629	NYSE	KF	Fri, Nov 6, 1998	8.63	8.69	8.31	8.44
1628	NYSE	KF	Thu, Nov 5, 1998	8.63	8.63	8.44	8.63
1627	NYSE	KF	Wed, Nov 4, 1998	8.63	8.75	8.56	8.63
1626	NYSE	KF	Tue, Nov 3, 1998	8.69	8.69	8.31	8.50
1625	NYSE	KF	Mon, Nov 2, 1998	8.75	8.75	8.50	8.63
1624	NYSE	KF	Fri, Oct 30, 1998	8.06	8.56	8.00	8.31
1623	NYSE	KF	Thu, Oct 29, 1998	7.88	8.00	7.75	7.88
1622	NYSE	KF	Wed, Oct 28, 1998	7.75	7.81	7.69	7.81
1621	NYSE	KF	Tue, Oct 27, 1998	7.63	7.75	7.63	7.69
1620	NYSE	KF	Mon, Oct 26, 1998	7.75	7.75	7.25	7.75
1619	NYSE	KF	Fri, Oct 23, 1998	7.69	7.75	7.63	7.75
1618	NYSE	KF	Thu, Oct 22, 1998	7.69	7.81	7.63	7.81
1617	NYSE	KF	Wed, Oct 21, 1998	7.75	7.81	7.63	7.81
1616	NYSE	KF	Tue, Oct 20, 1998	7.50	7.88	7.50	7.75
1615	NYSE	KF	Mon, Oct 19, 1998	7.38	7.38	7.13	7.31
1614	NYSE	KF	Fri, Oct 16, 1998	7.50	7.56	7.25	7.38
1613	NYSE	KF	Thu, Oct 15, 1998	7.31	7.69	7.19	7.69
1612	NYSE	KF	Wed, Oct 14, 1998	6.94	7.06	6.94	7.06
1611	NYSE	KF	Tue, Oct 13, 1998	7.19	7.25	6.88	6.94
1610	NYSE	KF	Mon, Oct 12, 1998	7.19	7.38	7.06	7.25
1609	NYSE	KF	Fri, Oct 9, 1998	6.63	7.25	6.44	7.06
1608	NYSE	KF	Thu, Oct 8, 1998	6.38	6.50	6.13	6.44
1607	NYSE	KF	Wed, Oct 7, 1998	6.31	6.44	6.19	6.38
1606	NYSE	KF	Tue, Oct 6, 1998	6.00	6.31	6.00	6.25
1605	NYSE	KF	Mon, Oct 5, 1998	6.00	6.13	5.88	6.00
1604	NYSE	KF	Fri, Oct 2, 1998	6.00	6.19	5.94	6.13
1603	NYSE	KF	Thu, Oct 1, 1998	6.00	6.06	5.94	5.94
1602	NYSE	KF	Wed, Sep 30, 1998	6.25	6.25	6.06	6.13
1601	NYSE	KF	Tue, Sep 29, 1998	6.31	6.31	6.19	6.31
1600	NYSE	KF	Mon, Sep 28, 1998	6.06	6.31	6.00	6.25
1599	NYSE	KF	Fri, Sep 25, 1998	5.56	6.06	5.56	6.00
1598	NYSE	KF	Thu, Sep 24, 1998	6.00	6.06	5.69	5.69
1597	NYSE	KF	Wed, Sep 23, 1998	5.63	5.88	5.63	5.81
1596	NYSE	KF	Tue, Sep 22, 1998	5.56	5.69	5.56	5.56
1595	NYSE	KF	Mon, Sep 21, 1998	5.63	5.69	5.56	5.63
1594	NYSE	KF	Fri, Sep 18, 1998	5.88	5.88	5.69	5.81
1593	NYSE	KF	Thu, Sep 17, 1998	5.94	5.94	5.75	5.88
1592	NYSE	KF	Wed, Sep 16, 1998	5.88	6.06	5.88	6.00
1591	NYSE	KF	Tue, Sep 15, 1998	5.88	5.94	5.81	5.88
1590	NYSE	KF	Mon, Sep 14, 1998	5.81	5.94	5.81	5.88
1589	NYSE	KF	Fri, Sep 11, 1998	5.81	6.00	5.63	5.88
1588	NYSE	KF	Thu, Sep 10, 1998	5.81	6.00	5.81	5.88
1587	NYSE	KF	Wed, Sep 9, 1998	6.19	6.25	6.00	6.06
1586	NYSE	KF	Tue, Sep 8, 1998	6.00	6.44	5.88	6.38
1585	NYSE	KF	Fri, Sep 4, 1998	5.88	6.00	5.81	5.81
1584	NYSE	KF	Thu, Sep 3, 1998	6.00	6.00	5.81	5.81
1583	NYSE	KF	Wed, Sep 2, 1998	5.88	6.13	5.81	6.00
1582	NYSE	KF	Tue, Sep 1, 1998	5.56	6.00	5.56	5.94
1581	NYSE	KF	Mon, Aug 31, 1998	6.00	6.00	5.50	5.56
1580	NYSE	KF	Fri, Aug 28, 1998	6.13	6.19	5.88	6.00
1579	NYSE	KF	Thu, Aug 27, 1998	6.00	6.06	5.63	5.88
1578	NYSE	KF	Wed, Aug 26, 1998	6.13	6.25	6.06	6.06
1577	NYSE	KF	Tue, Aug 25, 1998	6.19	6.38	6.13	6.25
1576	NYSE	KF	Mon, Aug 24, 1998	6.13	6.13	5.94	6.06
1575	NYSE	KF	Fri, Aug 21, 1998	6.25	6.25	5.81	6.06
1574	NYSE	KF	Thu, Aug 20, 1998	6.19	6.38	6.19	6.38
1573	NYSE	KF	Wed, Aug 19, 1998	6.19	6.31	6.06	6.06
1572	NYSE	KF	Tue, Aug 18, 1998	5.75	6.00	5.75	5.94
1571	NYSE	KF	Mon, Aug 17, 1998	5.94	6.13	5.75	6.00
1570	NYSE	KF	Fri, Aug 14, 1998	6.13	6.25	5.94	5.94
1569	NYSE	KF	Thu, Aug 13, 1998	5.94	6.06	5.88	6.06
1568	NYSE	KF	Wed, Aug 12, 1998	5.94	6.25	5.94	6.13
1567	NYSE	KF	Tue, Aug 11, 1998	6.06	6.06	5.75	5.88
1566	NYSE	KF	Mon, Aug 10, 1998	6.25	6.31	6.19	6.25
1565	NYSE	KF	Fri, Aug 7, 1998	6.56	6.56	6.25	6.31
1564	NYSE	KF	Thu, Aug 6, 1998	6.44	6.50	6.28	6.38
1563	NYSE	KF	Wed, Aug 5, 1998	6.56	6.75	6.50	6.56
1562	NYSE	KF	Tue, Aug 4, 1998	7.06	7.06	6.50	6.63
1561	NYSE	KF	Mon, Aug 3, 1998	7.00	7.00	6.69	6.81
1560	NYSE	KF	Fri, Jul 31, 1998	7.50	7.50	7.19	7.19
1559	NYSE	KF	Thu, Jul 30, 1998	7.13	7.69	7.13	7.63
1558	NYSE	KF	Wed, Jul 29, 1998	7.25	7.38	7.06	7.13
1557	NYSE	KF	Tue, Jul 28, 1998	6.88	7.19	6.88	7.00
1556	NYSE	KF	Mon, Jul 27, 1998	6.88	7.00	6.81	7.00
1555	NYSE	KF	Fri, Jul 24, 1998	7.13	7.25	7.00	7.13
1554	NYSE	KF	Thu, Jul 23, 1998	7.13	7.19	7.00	7.00
1553	NYSE	KF	Wed, Jul 22, 1998	7.38	7.50	7.25	7.50
1552	NYSE	KF	Tue, Jul 21, 1998	8.06	8.06	7.56	7.56
1551	NYSE	KF	Mon, Jul 20, 1998	8.00	8.19	7.94	7.94
1550	NYSE	KF	Fri, Jul 17, 1998	7.69	7.88	7.69	7.88
1549	NYSE	KF	Thu, Jul 16, 1998	7.56	7.88	7.56	7.81
1548	NYSE	KF	Wed, Jul 15, 1998	7.00	7.38	7.00	7.31
1547	NYSE	KF	Tue, Jul 14, 1998	6.69	7.06	6.69	7.06
1546	NYSE	KF	Mon, Jul 13, 1998	6.75	6.75	6.56	6.63
1545	NYSE	KF	Fri, Jul 10, 1998	6.56	6.81	6.56	6.75
1544	NYSE	KF	Thu, Jul 9, 1998	6.81	7.00	6.81	6.94
1543	NYSE	KF	Wed, Jul 8, 1998	6.94	7.00	6.88	6.94
1542	NYSE	KF	Tue, Jul 7, 1998	6.88	7.00	6.75	6.94
1541	NYSE	KF	Mon, Jul 6, 1998	6.69	6.81	6.63	6.81
1540	NYSE	KF	Thu, Jul 2, 1998	7.00	7.00	6.63	6.69
1539	NYSE	KF	Wed, Jul 1, 1998	6.63	7.13	6.56	7.13
1538	NYSE	KF	Tue, Jun 30, 1998	6.25	6.44	6.25	6.31
1537	NYSE	KF	Mon, Jun 29, 1998	6.13	6.25	6.06	6.13
1536	NYSE	KF	Fri, Jun 26, 1998	6.25	6.25	6.06	6.06
1535	NYSE	KF	Thu, Jun 25, 1998	6.38	6.44	6.25	6.25
1534	NYSE	KF	Wed, Jun 24, 1998	6.31	6.38	6.25	6.25
1533	NYSE	KF	Tue, Jun 23, 1998	6.25	6.50	6.19	6.44
1532	NYSE	KF	Mon, Jun 22, 1998	6.25	6.31	6.13	6.25
1531	NYSE	KF	Fri, Jun 19, 1998	6.19	6.44	6.19	6.19
1530	NYSE	KF	Thu, Jun 18, 1998	6.50	6.56	6.19	6.19
1529	NYSE	KF	Wed, Jun 17, 1998	5.88	6.56	5.88	6.38
1528	NYSE	KF	Tue, Jun 16, 1998	5.63	5.69	5.50	5.50
1527	NYSE	KF	Mon, Jun 15, 1998	5.81	6.00	5.50	5.50
1526	NYSE	KF	Fri, Jun 12, 1998	6.00	6.06	5.94	6.00
1525	NYSE	KF	Thu, Jun 11, 1998	6.13	6.25	6.06	6.19
1524	NYSE	KF	Wed, Jun 10, 1998	6.38	6.38	6.13	6.13
1523	NYSE	KF	Tue, Jun 9, 1998	6.31	6.63	6.31	6.44
1522	NYSE	KF	Mon, Jun 8, 1998	6.88	6.88	6.50	6.50
1521	NYSE	KF	Fri, Jun 5, 1998	6.56	6.88	6.56	6.81
1520	NYSE	KF	Thu, Jun 4, 1998	6.50	6.69	6.44	6.69
1519	NYSE	KF	Wed, Jun 3, 1998	6.69	6.81	6.44	6.50
1518	NYSE	KF	Tue, Jun 2, 1998	6.63	6.63	6.31	6.56
1517	NYSE	KF	Mon, Jun 1, 1998	6.75	6.88	6.50	6.56
1516	NYSE	KF	Fri, May 29, 1998	7.06	7.06	6.81	6.94
1515	NYSE	KF	Thu, May 28, 1998	6.69	6.94	6.63	6.88
1514	NYSE	KF	Wed, May 27, 1998	6.25	6.69	6.19	6.56
1513	NYSE	KF	Tue, May 26, 1998	6.75	6.75	6.38	6.44
1512	NYSE	KF	Fri, May 22, 1998	7.06	7.13	7.00	7.00
1511	NYSE	KF	Thu, May 21, 1998	7.19	7.25	7.00	7.13
1510	NYSE	KF	Wed, May 20, 1998	7.19	7.38	7.19	7.38
1509	NYSE	KF	Tue, May 19, 1998	7.00	7.25	7.00	7.19
1508	NYSE	KF	Mon, May 18, 1998	7.06	7.06	6.94	7.00
1507	NYSE	KF	Fri, May 15, 1998	7.06	7.06	6.88	6.94
1506	NYSE	KF	Thu, May 14, 1998	6.94	7.13	6.94	7.06
1505	NYSE	KF	Wed, May 13, 1998	6.81	6.88	6.75	6.88
1504	NYSE	KF	Tue, May 12, 1998	6.94	7.00	6.75	6.88
1503	NYSE	KF	Mon, May 11, 1998	7.25	7.31	7.00	7.00
1502	NYSE	KF	Fri, May 8, 1998	7.06	7.31	7.06	7.25
1501	NYSE	KF	Thu, May 7, 1998	7.19	7.19	7.06	7.19
1500	NYSE	KF	Wed, May 6, 1998	7.06	7.13	6.94	7.00
1499	NYSE	KF	Tue, May 5, 1998	7.38	7.38	7.13	7.13
1498	NYSE	KF	Mon, May 4, 1998	7.44	7.44	7.25	7.38
1497	NYSE	KF	Fri, May 1, 1998	7.75	7.75	7.63	7.69
1496	NYSE	KF	Thu, Apr 30, 1998	7.81	7.81	7.69	7.69
1495	NYSE	KF	Wed, Apr 29, 1998	7.69	7.81	7.63	7.75
1494	NYSE	KF	Tue, Apr 28, 1998	7.31	7.56	7.31	7.50
1493	NYSE	KF	Mon, Apr 27, 1998	7.56	7.56	7.25	7.31
1492	NYSE	KF	Fri, Apr 24, 1998	7.88	7.88	7.63	7.69
1491	NYSE	KF	Thu, Apr 23, 1998	7.69	7.81	7.69	7.75
1490	NYSE	KF	Wed, Apr 22, 1998	7.75	7.81	7.75	7.75
1489	NYSE	KF	Tue, Apr 21, 1998	7.75	7.88	7.75	7.88
1488	NYSE	KF	Mon, Apr 20, 1998	7.69	7.81	7.69	7.75
1487	NYSE	KF	Fri, Apr 17, 1998	7.81	7.88	7.81	7.81
1486	NYSE	KF	Thu, Apr 16, 1998	7.88	7.94	7.63	7.88
1485	NYSE	KF	Wed, Apr 15, 1998	8.00	8.19	7.88	8.19
1484	NYSE	KF	Tue, Apr 14, 1998	7.81	8.00	7.81	7.94
1483	NYSE	KF	Mon, Apr 13, 1998	8.19	8.25	8.13	8.19
1482	NYSE	KF	Thu, Apr 9, 1998	7.94	8.06	7.94	8.00
1481	NYSE	KF	Wed, Apr 8, 1998	7.75	7.81	7.56	7.81
1480	NYSE	KF	Tue, Apr 7, 1998	7.69	7.81	7.56	7.69
1479	NYSE	KF	Mon, Apr 6, 1998	7.50	7.56	7.44	7.50
1478	NYSE	KF	Fri, Apr 3, 1998	7.50	7.50	7.38	7.38
1477	NYSE	KF	Thu, Apr 2, 1998	8.00	8.00	7.69	7.81
1476	NYSE	KF	Wed, Apr 1, 1998	8.13	8.13	8.00	8.13
1475	NYSE	KF	Tue, Mar 31, 1998	8.00	8.25	8.00	8.13
1474	NYSE	KF	Mon, Mar 30, 1998	8.13	8.13	8.00	8.00
1473	NYSE	KF	Fri, Mar 27, 1998	8.44	8.44	8.25	8.31
1472	NYSE	KF	Thu, Mar 26, 1998	8.44	8.44	8.25	8.31
1471	NYSE	KF	Wed, Mar 25, 1998	8.25	8.38	8.25	8.38
1470	NYSE	KF	Tue, Mar 24, 1998	8.19	8.25	8.06	8.19
1469	NYSE	KF	Mon, Mar 23, 1998	8.25	8.25	8.13	8.19
1468	NYSE	KF	Fri, Mar 20, 1998	8.00	8.25	8.00	8.19
1467	NYSE	KF	Thu, Mar 19, 1998	8.19	8.19	8.06	8.13
1466	NYSE	KF	Wed, Mar 18, 1998	8.25	8.25	8.06	8.13
1465	NYSE	KF	Tue, Mar 17, 1998	8.19	8.25	8.13	8.19
1464	NYSE	KF	Mon, Mar 16, 1998	8.25	8.44	8.25	8.38
1463	NYSE	KF	Fri, Mar 13, 1998	8.25	8.25	8.06	8.25
1462	NYSE	KF	Thu, Mar 12, 1998	8.31	8.38	8.19	8.25
1461	NYSE	KF	Wed, Mar 11, 1998	8.25	8.38	8.19	8.25
1460	NYSE	KF	Tue, Mar 10, 1998	8.25	8.31	8.06	8.19
1459	NYSE	KF	Mon, Mar 9, 1998	7.94	8.06	7.94	8.00
1458	NYSE	KF	Fri, Mar 6, 1998	8.13	8.13	8.00	8.13
1457	NYSE	KF	Thu, Mar 5, 1998	8.00	8.13	7.94	8.00
1456	NYSE	KF	Wed, Mar 4, 1998	8.50	8.50	8.25	8.31
1455	NYSE	KF	Tue, Mar 3, 1998	8.88	8.94	8.56	8.56
1454	NYSE	KF	Mon, Mar 2, 1998	8.94	9.19	8.88	8.88
1453	NYSE	KF	Fri, Feb 27, 1998	8.81	8.81	8.69	8.81
1452	NYSE	KF	Thu, Feb 26, 1998	8.69	8.69	8.44	8.50
1451	NYSE	KF	Wed, Feb 25, 1998	8.38	8.38	8.06	8.31
1450	NYSE	KF	Tue, Feb 24, 1998	8.69	8.69	8.50	8.50
1449	NYSE	KF	Mon, Feb 23, 1998	8.75	8.75	8.63	8.69
1448	NYSE	KF	Fri, Feb 20, 1998	8.56	8.69	8.38	8.44
1447	NYSE	KF	Thu, Feb 19, 1998	8.38	8.50	8.25	8.50
1446	NYSE	KF	Wed, Feb 18, 1998	8.06	8.13	8.00	8.06
1445	NYSE	KF	Tue, Feb 17, 1998	8.00	8.00	7.75	7.81
1444	NYSE	KF	Fri, Feb 13, 1998	8.44	8.44	8.06	8.06
1443	NYSE	KF	Thu, Feb 12, 1998	8.13	8.50	7.88	8.50
1442	NYSE	KF	Wed, Feb 11, 1998	8.75	8.75	8.31	8.38
1441	NYSE	KF	Tue, Feb 10, 1998	8.81	8.81	8.56	8.75
1440	NYSE	KF	Mon, Feb 9, 1998	9.13	9.19	8.75	8.81
1439	NYSE	KF	Fri, Feb 6, 1998	8.81	9.00	8.81	8.94
1438	NYSE	KF	Thu, Feb 5, 1998	9.19	9.25	8.75	8.75
1437	NYSE	KF	Wed, Feb 4, 1998	8.56	8.56	8.31	8.50
1436	NYSE	KF	Tue, Feb 3, 1998	8.88	8.88	8.63	8.63
1435	NYSE	KF	Mon, Feb 2, 1998	8.63	8.94	8.50	8.81
1434	NYSE	KF	Fri, Jan 30, 1998	9.25	9.31	8.88	9.06
1433	NYSE	KF	Thu, Jan 29, 1998	8.25	9.00	8.25	8.81
1432	NYSE	KF	Wed, Jan 28, 1998	7.75	7.94	7.63	7.88
1431	NYSE	KF	Tue, Jan 27, 1998	7.50	7.75	7.44	7.75
1430	NYSE	KF	Mon, Jan 26, 1998	7.44	7.44	7.19	7.25
1429	NYSE	KF	Fri, Jan 23, 1998	7.06	7.38	7.06	7.13
1428	NYSE	KF	Thu, Jan 22, 1998	7.00	7.06	6.81	6.94
1427	NYSE	KF	Wed, Jan 21, 1998	7.13	7.75	7.13	7.19
1426	NYSE	KF	Tue, Jan 20, 1998	7.94	7.94	7.69	7.81
1425	NYSE	KF	Fri, Jan 16, 1998	7.44	7.44	7.13	7.44
1424	NYSE	KF	Thu, Jan 15, 1998	7.75	7.75	7.31	7.38
1423	NYSE	KF	Wed, Jan 14, 1998	7.81	7.81	7.00	7.50
1422	NYSE	KF	Tue, Jan 13, 1998	7.13	7.44	7.06	7.38
1421	NYSE	KF	Mon, Jan 12, 1998	6.38	6.81	6.38	6.75
1420	NYSE	KF	Fri, Jan 9, 1998	6.44	6.50	6.00	6.13
1419	NYSE	KF	Thu, Jan 8, 1998	6.75	6.75	6.44	6.50
1418	NYSE	KF	Wed, Jan 7, 1998	6.75	6.81	6.56	6.81
1417	NYSE	KF	Tue, Jan 6, 1998	7.00	7.00	6.69	6.75
1416	NYSE	KF	Mon, Jan 5, 1998	7.19	7.56	6.94	7.00
1415	NYSE	KF	Fri, Jan 2, 1998	6.69	6.94	6.63	6.94
1414	NYSE	KF	Wed, Dec 31, 1997	6.56	6.63	6.25	6.56
1413	NYSE	KF	Tue, Dec 30, 1997	6.88	6.88	6.50	6.63
1412	NYSE	KF	Mon, Dec 29, 1997	7.06	7.13	6.50	6.81
1411	NYSE	KF	Fri, Dec 26, 1997	6.88	6.94	6.69	6.75
1410	NYSE	KF	Wed, Dec 24, 1997	5.50	6.38	5.50	6.25
1409	NYSE	KF	Tue, Dec 23, 1997	5.81	5.81	5.50	5.63
1408	NYSE	KF	Mon, Dec 22, 1997	6.38	6.38	5.94	6.00
1407	NYSE	KF	Fri, Dec 19, 1997	6.25	6.44	6.06	6.38
1406	NYSE	KF	Thu, Dec 18, 1997	7.00	7.06	6.44	6.56
1405	NYSE	KF	Wed, Dec 17, 1997	7.00	7.13	6.88	7.00
1404	NYSE	KF	Tue, Dec 16, 1997	6.94	7.06	6.81	7.00
1403	NYSE	KF	Mon, Dec 15, 1997	6.69	6.94	6.63	6.69
1402	NYSE	KF	Fri, Dec 12, 1997	6.13	6.13	5.88	6.00
1401	NYSE	KF	Thu, Dec 11, 1997	6.50	6.50	6.00	6.13
1400	NYSE	KF	Wed, Dec 10, 1997	7.00	7.00	6.63	6.69
1399	NYSE	KF	Tue, Dec 9, 1997	6.88	7.13	6.81	6.94
1398	NYSE	KF	Mon, Dec 8, 1997	8.06	8.19	7.63	7.69
1397	NYSE	KF	Fri, Dec 5, 1997	8.25	9.00	8.25	8.94
1396	NYSE	KF	Thu, Dec 4, 1997	8.00	8.00	7.38	7.88
1395	NYSE	KF	Wed, Dec 3, 1997	7.44	7.50	7.13	7.25
1394	NYSE	KF	Tue, Dec 2, 1997	6.81	7.19	6.81	7.13
1393	NYSE	KF	Mon, Dec 1, 1997	6.75	7.25	6.63	7.25
1392	NYSE	KF	Fri, Nov 28, 1997	7.06	7.06	6.75	6.94
1391	NYSE	KF	Wed, Nov 26, 1997	7.31	7.75	7.19	7.25
1390	NYSE	KF	Tue, Nov 25, 1997	6.75	7.31	6.44	7.25
1389	NYSE	KF	Mon, Nov 24, 1997	6.75	6.81	6.63	6.81
1388	NYSE	KF	Fri, Nov 21, 1997	7.25	7.69	7.13	7.56
1387	NYSE	KF	Thu, Nov 20, 1997	6.31	6.75	6.25	6.69
1386	NYSE	KF	Wed, Nov 19, 1997	6.75	6.81	6.56	6.69
1385	NYSE	KF	Tue, Nov 18, 1997	6.75	7.13	6.50	7.00
1384	NYSE	KF	Mon, Nov 17, 1997	7.00	7.00	6.75	6.88
1383	NYSE	KF	Fri, Nov 14, 1997	7.00	7.13	6.75	7.06
1382	NYSE	KF	Thu, Nov 13, 1997	6.75	7.06	6.75	7.06
1381	NYSE	KF	Wed, Nov 12, 1997	7.00	7.06	6.38	6.44
1380	NYSE	KF	Tue, Nov 11, 1997	7.13	7.25	7.06	7.19
1379	NYSE	KF	Mon, Nov 10, 1997	7.50	7.75	7.13	7.19
1378	NYSE	KF	Fri, Nov 7, 1997	7.50	7.50	7.06	7.25
1377	NYSE	KF	Thu, Nov 6, 1997	8.81	8.81	8.06	8.19
1376	NYSE	KF	Wed, Nov 5, 1997	8.75	8.94	8.69	8.88
1375	NYSE	KF	Tue, Nov 4, 1997	8.75	8.75	8.56	8.56
1374	NYSE	KF	Mon, Nov 3, 1997	9.00	9.06	8.50	8.75
1373	NYSE	KF	Fri, Oct 31, 1997	7.81	8.25	7.69	8.19
1372	NYSE	KF	Thu, Oct 30, 1997	8.00	8.06	7.69	7.88
1371	NYSE	KF	Wed, Oct 29, 1997	9.44	9.44	8.63	8.63
1370	NYSE	KF	Tue, Oct 28, 1997	8.50	9.88	8.00	9.88
1369	NYSE	KF	Mon, Oct 27, 1997	9.38	9.50	8.94	8.94
1368	NYSE	KF	Fri, Oct 24, 1997	10.06	10.13	9.81	10.00
1367	NYSE	KF	Thu, Oct 23, 1997	10.00	10.38	9.88	10.25
1366	NYSE	KF	Wed, Oct 22, 1997	10.38	10.63	10.38	10.50
1365	NYSE	KF	Tue, Oct 21, 1997	9.69	9.94	9.63	9.88
1364	NYSE	KF	Mon, Oct 20, 1997	10.00	10.00	9.50	9.63
1363	NYSE	KF	Fri, Oct 17, 1997	10.06	10.31	10.06	10.13
1362	NYSE	KF	Thu, Oct 16, 1997	10.38	10.38	10.13	10.19
1361	NYSE	KF	Wed, Oct 15, 1997	10.56	10.88	10.56	10.81
1360	NYSE	KF	Tue, Oct 14, 1997	11.19	11.19	11.06	11.11
1359	NYSE	KF	Mon, Oct 13, 1997	10.81	11.19	10.81	11.13
1358	NYSE	KF	Fri, Oct 10, 1997	10.75	10.88	10.63	10.75
1357	NYSE	KF	Thu, Oct 9, 1997	10.81	10.94	10.56	10.81
1356	NYSE	KF	Wed, Oct 8, 1997	11.25	11.25	10.75	10.81
1355	NYSE	KF	Tue, Oct 7, 1997	11.63	11.63	11.31	11.41
1354	NYSE	KF	Mon, Oct 6, 1997	11.44	11.81	11.44	11.69
1353	NYSE	KF	Fri, Oct 3, 1997	11.75	11.81	11.50	11.67
1352	NYSE	KF	Thu, Oct 2, 1997	11.63	11.75	11.50	11.75
1351	NYSE	KF	Wed, Oct 1, 1997	11.81	11.88	11.69	11.75
1350	NYSE	KF	Tue, Sep 30, 1997	11.63	11.88	11.63	11.81
1349	NYSE	KF	Mon, Sep 29, 1997	11.38	11.50	11.38	11.38
1348	NYSE	KF	Fri, Sep 26, 1997	11.31	11.44	11.25	11.38
1347	NYSE	KF	Thu, Sep 25, 1997	11.38	11.44	11.25	11.25
1346	NYSE	KF	Wed, Sep 24, 1997	11.44	11.69	11.38	11.38
1345	NYSE	KF	Tue, Sep 23, 1997	11.13	11.44	11.13	11.44
1344	NYSE	KF	Mon, Sep 22, 1997	11.75	11.75	11.38	11.56
1343	NYSE	KF	Fri, Sep 19, 1997	11.88	11.88	11.56	11.69
1342	NYSE	KF	Thu, Sep 18, 1997	12.25	12.31	12.00	12.13
1341	NYSE	KF	Wed, Sep 17, 1997	12.38	12.38	12.25	12.25
1340	NYSE	KF	Tue, Sep 16, 1997	12.31	12.38	12.25	12.31
1339	NYSE	KF	Mon, Sep 15, 1997	12.44	12.50	12.38	12.44
1338	NYSE	KF	Fri, Sep 12, 1997	12.69	12.75	12.44	12.50
1337	NYSE	KF	Thu, Sep 11, 1997	12.63	12.63	12.44	12.50
1336	NYSE	KF	Wed, Sep 10, 1997	12.31	12.63	12.31	12.56
1335	NYSE	KF	Tue, Sep 9, 1997	12.69	12.69	12.31	12.44
1334	NYSE	KF	Mon, Sep 8, 1997	12.88	12.94	12.81	12.81
1333	NYSE	KF	Fri, Sep 5, 1997	12.94	13.06	12.88	12.94
1332	NYSE	KF	Thu, Sep 4, 1997	12.69	12.75	12.63	12.75
1331	NYSE	KF	Wed, Sep 3, 1997	12.38	12.56	12.38	12.56
1330	NYSE	KF	Tue, Sep 2, 1997	12.19	12.44	12.06	12.38
1329	NYSE	KF	Fri, Aug 29, 1997	12.38	12.44	12.13	12.44
1328	NYSE	KF	Thu, Aug 28, 1997	13.00	13.13	12.63	12.69
1327	NYSE	KF	Wed, Aug 27, 1997	13.81	13.81	13.25	13.50
1326	NYSE	KF	Tue, Aug 26, 1997	14.13	14.13	13.81	13.88
1325	NYSE	KF	Mon, Aug 25, 1997	13.88	14.19	13.81	14.19
1324	NYSE	KF	Fri, Aug 22, 1997	13.88	13.94	13.75	13.88
1323	NYSE	KF	Thu, Aug 21, 1997	14.00	14.06	13.88	14.00
1322	NYSE	KF	Wed, Aug 20, 1997	13.94	14.31	13.88	14.25
1321	NYSE	KF	Tue, Aug 19, 1997	14.06	14.25	14.00	14.25
1320	NYSE	KF	Mon, Aug 18, 1997	14.25	14.38	14.06	14.31
1319	NYSE	KF	Fri, Aug 15, 1997	14.31	14.38	14.19	14.31
1318	NYSE	KF	Thu, Aug 14, 1997	14.00	14.31	14.00	14.31
1317	NYSE	KF	Wed, Aug 13, 1997	14.06	14.06	14.00	14.00
1316	NYSE	KF	Tue, Aug 12, 1997	14.19	14.25	14.06	14.19
1315	NYSE	KF	Mon, Aug 11, 1997	14.00	14.38	14.00	14.25
1314	NYSE	KF	Fri, Aug 8, 1997	13.81	14.00	13.81	14.00
1313	NYSE	KF	Thu, Aug 7, 1997	14.06	14.19	13.88	13.94
1312	NYSE	KF	Wed, Aug 6, 1997	13.75	14.13	13.75	14.06
1311	NYSE	KF	Tue, Aug 5, 1997	14.38	14.50	14.13	14.13
1310	NYSE	KF	Mon, Aug 4, 1997	13.94	14.31	13.88	14.31
1309	NYSE	KF	Fri, Aug 1, 1997	13.88	13.94	13.88	13.94
1308	NYSE	KF	Thu, Jul 31, 1997	13.94	14.06	13.88	13.94
1307	NYSE	KF	Wed, Jul 30, 1997	14.00	14.13	13.94	14.13
1306	NYSE	KF	Tue, Jul 29, 1997	14.00	14.13	13.88	13.94
1305	NYSE	KF	Mon, Jul 28, 1997	13.94	14.19	13.88	14.13
1304	NYSE	KF	Fri, Jul 25, 1997	14.19	14.19	13.88	13.94
1303	NYSE	KF	Thu, Jul 24, 1997	14.13	14.25	13.88	14.25
1302	NYSE	KF	Wed, Jul 23, 1997	13.69	13.88	13.69	13.81
1301	NYSE	KF	Tue, Jul 22, 1997	13.63	13.88	13.50	13.63
1300	NYSE	KF	Mon, Jul 21, 1997	13.94	14.13	13.94	14.13
1299	NYSE	KF	Fri, Jul 18, 1997	13.94	14.00	13.75	13.88
1298	NYSE	KF	Thu, Jul 17, 1997	13.56	13.69	13.44	13.69
1297	NYSE	KF	Wed, Jul 16, 1997	13.88	13.88	12.38	13.44
1296	NYSE	KF	Tue, Jul 15, 1997	14.38	14.38	14.06	14.13
1295	NYSE	KF	Mon, Jul 14, 1997	14.50	14.63	14.44	14.50
1294	NYSE	KF	Fri, Jul 11, 1997	14.63	14.88	14.56	14.56
1293	NYSE	KF	Thu, Jul 10, 1997	14.63	14.75	14.50	14.75
1292	NYSE	KF	Wed, Jul 9, 1997	15.13	15.13	14.88	14.88
1291	NYSE	KF	Tue, Jul 8, 1997	15.50	15.50	14.94	15.00
1290	NYSE	KF	Mon, Jul 7, 1997	15.75	15.75	15.50	15.56
1289	NYSE	KF	Thu, Jul 3, 1997	15.88	16.00	15.63	15.88
1288	NYSE	KF	Wed, Jul 2, 1997	15.75	16.00	15.75	16.00
1287	NYSE	KF	Tue, Jul 1, 1997	14.94	15.63	14.94	15.56
1286	NYSE	KF	Mon, Jun 30, 1997	15.00	15.00	14.56	14.75
1285	NYSE	KF	Fri, Jun 27, 1997	15.13	15.13	14.94	15.00
1284	NYSE	KF	Thu, Jun 26, 1997	14.63	15.13	14.63	15.13
1283	NYSE	KF	Wed, Jun 25, 1997	14.75	14.75	14.50	14.69
1282	NYSE	KF	Tue, Jun 24, 1997	14.63	14.88	14.63	14.88
1281	NYSE	KF	Mon, Jun 23, 1997	15.13	15.13	14.63	14.63
1280	NYSE	KF	Fri, Jun 20, 1997	15.13	15.25	15.13	15.13
1279	NYSE	KF	Thu, Jun 19, 1997	15.13	15.25	15.00	15.25
1278	NYSE	KF	Wed, Jun 18, 1997	15.38	15.38	15.13	15.25
1277	NYSE	KF	Tue, Jun 17, 1997	15.75	15.88	15.63	15.88
1276	NYSE	KF	Mon, Jun 16, 1997	16.25	16.25	15.75	15.75
1275	NYSE	KF	Fri, Jun 13, 1997	15.75	16.25	15.50	16.25
1274	NYSE	KF	Thu, Jun 12, 1997	15.13	15.50	15.13	15.38
1273	NYSE	KF	Wed, Jun 11, 1997	15.13	15.25	14.88	15.13
1272	NYSE	KF	Tue, Jun 10, 1997	15.00	15.13	14.88	15.13
1271	NYSE	KF	Mon, Jun 9, 1997	14.75	15.00	14.75	15.00
1270	NYSE	KF	Fri, Jun 6, 1997	14.50	14.75	14.50	14.75
1269	NYSE	KF	Thu, Jun 5, 1997	14.50	14.63	14.38	14.50
1268	NYSE	KF	Wed, Jun 4, 1997	14.50	14.63	14.38	14.56
1267	NYSE	KF	Tue, Jun 3, 1997	14.38	14.63	14.25	14.50
1266	NYSE	KF	Mon, Jun 2, 1997	13.88	14.38	13.75	14.38
1265	NYSE	KF	Fri, May 30, 1997	13.75	13.75	13.50	13.75
1264	NYSE	KF	Thu, May 29, 1997	13.75	13.75	13.50	13.75
1263	NYSE	KF	Wed, May 28, 1997	13.00	13.75	13.00	13.75
1262	NYSE	KF	Tue, May 27, 1997	13.00	13.00	12.63	12.63
1261	NYSE	KF	Fri, May 23, 1997	12.75	13.00	12.75	12.88
1260	NYSE	KF	Thu, May 22, 1997	12.75	12.75	12.63	12.75
1259	NYSE	KF	Wed, May 21, 1997	12.75	12.88	12.63	12.88
1258	NYSE	KF	Tue, May 20, 1997	12.50	12.75	12.50	12.75
1257	NYSE	KF	Mon, May 19, 1997	12.38	12.38	12.13	12.25
1256	NYSE	KF	Fri, May 16, 1997	12.00	12.25	12.00	12.13
1255	NYSE	KF	Thu, May 15, 1997	12.25	12.38	12.00	12.13
1254	NYSE	KF	Wed, May 14, 1997	12.13	12.25	12.00	12.25
1253	NYSE	KF	Tue, May 13, 1997	12.00	12.13	11.88	11.88
1252	NYSE	KF	Mon, May 12, 1997	12.00	12.13	11.75	11.75
1251	NYSE	KF	Fri, May 9, 1997	12.25	12.25	12.13	12.25
1250	NYSE	KF	Thu, May 8, 1997	12.25	12.25	12.13	12.25
1249	NYSE	KF	Wed, May 7, 1997	12.50	12.63	12.25	12.25
1248	NYSE	KF	Tue, May 6, 1997	12.88	12.88	12.50	12.63
1247	NYSE	KF	Mon, May 5, 1997	12.75	12.88	12.63	12.88
1246	NYSE	KF	Fri, May 2, 1997	12.63	13.00	12.63	12.88
1245	NYSE	KF	Thu, May 1, 1997	12.75	12.88	12.63	12.63
1244	NYSE	KF	Wed, Apr 30, 1997	12.75	13.00	12.75	12.88
1243	NYSE	KF	Tue, Apr 29, 1997	13.00	13.00	12.75	12.75
1242	NYSE	KF	Mon, Apr 28, 1997	12.88	13.13	12.88	13.00
1241	NYSE	KF	Fri, Apr 25, 1997	12.50	13.00	12.50	12.88
1240	NYSE	KF	Thu, Apr 24, 1997	12.63	12.75	12.50	12.63
1239	NYSE	KF	Wed, Apr 23, 1997	12.63	12.75	12.50	12.50
1238	NYSE	KF	Tue, Apr 22, 1997	12.75	12.88	12.63	12.69
1237	NYSE	KF	Mon, Apr 21, 1997	13.00	13.00	12.88	12.88
1236	NYSE	KF	Fri, Apr 18, 1997	12.75	13.00	12.75	12.88
1235	NYSE	KF	Thu, Apr 17, 1997	12.50	12.75	12.50	12.75
1234	NYSE	KF	Wed, Apr 16, 1997	12.63	12.63	12.50	12.63
1233	NYSE	KF	Tue, Apr 15, 1997	13.00	13.00	12.63	12.63
1232	NYSE	KF	Mon, Apr 14, 1997	13.00	13.13	12.88	12.88
1231	NYSE	KF	Fri, Apr 11, 1997	13.00	13.13	12.63	13.13
1230	NYSE	KF	Thu, Apr 10, 1997	13.38	13.50	13.13	13.13
1229	NYSE	KF	Wed, Apr 9, 1997	13.75	13.75	13.50	13.63
1228	NYSE	KF	Tue, Apr 8, 1997	13.75	13.75	13.63	13.75
1227	NYSE	KF	Mon, Apr 7, 1997	13.88	13.88	13.63	13.75
1226	NYSE	KF	Fri, Apr 4, 1997	13.75	13.88	13.63	13.75
1225	NYSE	KF	Thu, Apr 3, 1997	13.75	13.75	13.63	13.75
1224	NYSE	KF	Wed, Apr 2, 1997	14.00	14.13	13.63	13.63
1223	NYSE	KF	Tue, Apr 1, 1997	14.50	14.50	14.38	14.50
1222	NYSE	KF	Mon, Mar 31, 1997	14.50	14.63	14.38	14.38
1221	NYSE	KF	Thu, Mar 27, 1997	14.38	14.50	14.38	14.50
1220	NYSE	KF	Wed, Mar 26, 1997	14.38	14.50	14.38	14.38
1219	NYSE	KF	Tue, Mar 25, 1997	14.50	14.63	14.38	14.38
1218	NYSE	KF	Mon, Mar 24, 1997	14.13	14.25	14.13	14.25
1217	NYSE	KF	Fri, Mar 21, 1997	14.13	14.25	14.00	14.13
1216	NYSE	KF	Thu, Mar 20, 1997	14.63	14.75	14.13	14.25
1215	NYSE	KF	Wed, Mar 19, 1997	15.00	15.00	14.63	14.75
1214	NYSE	KF	Tue, Mar 18, 1997	15.25	15.25	15.00	15.00
1213	NYSE	KF	Mon, Mar 17, 1997	15.25	15.38	15.13	15.25
1212	NYSE	KF	Fri, Mar 14, 1997	15.00	15.00	14.88	15.00
1211	NYSE	KF	Thu, Mar 13, 1997	15.63	15.63	15.13	15.25
1210	NYSE	KF	Wed, Mar 12, 1997	15.25	15.63	15.25	15.63
1209	NYSE	KF	Tue, Mar 11, 1997	15.25	15.25	15.00	15.13
1208	NYSE	KF	Mon, Mar 10, 1997	15.13	15.38	15.13	15.13
1207	NYSE	KF	Fri, Mar 7, 1997	15.25	15.38	15.13	15.25
1206	NYSE	KF	Thu, Mar 6, 1997	14.88	15.38	14.75	15.25
1205	NYSE	KF	Wed, Mar 5, 1997	14.88	15.00	14.63	14.75
1204	NYSE	KF	Tue, Mar 4, 1997	14.88	15.13	14.88	15.13
1203	NYSE	KF	Mon, Mar 3, 1997	15.00	15.13	14.88	15.00
1202	NYSE	KF	Fri, Feb 28, 1997	15.25	15.50	15.13	15.25
1201	NYSE	KF	Thu, Feb 27, 1997	15.25	15.38	15.13	15.13
1200	NYSE	KF	Wed, Feb 26, 1997	15.50	15.50	15.25	15.50
1199	NYSE	KF	Tue, Feb 25, 1997	15.75	15.75	15.38	15.63
1198	NYSE	KF	Mon, Feb 24, 1997	15.63	15.88	15.63	15.88
1197	NYSE	KF	Fri, Feb 21, 1997	15.50	15.88	15.50	15.88
1196	NYSE	KF	Thu, Feb 20, 1997	16.00	16.13	15.88	15.88
1195	NYSE	KF	Wed, Feb 19, 1997	15.88	16.13	15.88	16.13
1194	NYSE	KF	Tue, Feb 18, 1997	16.38	16.38	15.75	15.75
1193	NYSE	KF	Fri, Feb 14, 1997	16.38	16.63	16.38	16.38
1192	NYSE	KF	Thu, Feb 13, 1997	16.63	16.88	16.50	16.50
1191	NYSE	KF	Wed, Feb 12, 1997	16.63	16.75	16.63	16.75
1190	NYSE	KF	Tue, Feb 11, 1997	16.38	16.63	16.38	16.50
1189	NYSE	KF	Mon, Feb 10, 1997	16.25	16.52	16.13	16.52
1188	NYSE	KF	Fri, Feb 7, 1997	16.25	16.25	16.00	16.13
1187	NYSE	KF	Thu, Feb 6, 1997	16.38	16.38	16.13	16.25
1186	NYSE	KF	Wed, Feb 5, 1997	16.50	16.63	16.38	16.50
1185	NYSE	KF	Tue, Feb 4, 1997	16.75	16.75	16.63	16.75
1184	NYSE	KF	Mon, Feb 3, 1997	16.50	16.63	16.50	16.50
1183	NYSE	KF	Fri, Jan 31, 1997	16.50	16.88	16.50	16.75
1182	NYSE	KF	Thu, Jan 30, 1997	16.50	16.63	16.50	16.63
1181	NYSE	KF	Wed, Jan 29, 1997	16.38	16.50	16.25	16.50
1180	NYSE	KF	Tue, Jan 28, 1997	15.88	16.38	15.75	16.38
1179	NYSE	KF	Mon, Jan 27, 1997	16.13	16.25	15.88	15.88
1178	NYSE	KF	Fri, Jan 24, 1997	16.50	16.75	16.50	16.63
1177	NYSE	KF	Thu, Jan 23, 1997	16.75	16.75	16.50	16.50
1176	NYSE	KF	Wed, Jan 22, 1997	17.13	17.13	16.75	17.00
1175	NYSE	KF	Tue, Jan 21, 1997	17.25	17.25	17.13	17.25
1174	NYSE	KF	Mon, Jan 20, 1997	17.63	17.75	17.50	17.75
1173	NYSE	KF	Fri, Jan 17, 1997	17.75	17.75	17.25	17.38
1172	NYSE	KF	Thu, Jan 16, 1997	17.88	17.88	17.63	17.75
1171	NYSE	KF	Wed, Jan 15, 1997	17.13	17.75	17.13	17.63
1170	NYSE	KF	Tue, Jan 14, 1997	16.75	17.13	16.75	17.13
1169	NYSE	KF	Mon, Jan 13, 1997	15.75	16.25	15.75	16.25
1168	NYSE	KF	Fri, Jan 10, 1997	15.88	16.00	15.75	16.00
1167	NYSE	KF	Thu, Jan 9, 1997	15.75	15.88	15.63	15.88
1166	NYSE	KF	Wed, Jan 8, 1997	15.25	15.38	15.25	15.38
1165	NYSE	KF	Tue, Jan 7, 1997	15.13	15.13	14.88	15.00
1164	NYSE	KF	Mon, Jan 6, 1997	15.13	15.25	14.88	15.13
1163	NYSE	KF	Fri, Jan 3, 1997	15.13	15.63	15.13	15.50
1162	NYSE	KF	Thu, Jan 2, 1997	15.00	15.25	15.00	15.13
1161	NYSE	KF	Tue, Dec 31, 1996	14.75	15.00	14.75	14.88
1160	NYSE	KF	Mon, Dec 30, 1996	14.88	15.13	14.88	14.88
1159	NYSE	KF	Fri, Dec 27, 1996	15.25	15.25	14.75	14.88
1158	NYSE	KF	Thu, Dec 26, 1996	15.63	15.63	15.13	15.38
1157	NYSE	KF	Tue, Dec 24, 1996	15.38	15.63	15.38	15.50
1156	NYSE	KF	Mon, Dec 23, 1996	15.75	15.75	15.38	15.50
1155	NYSE	KF	Fri, Dec 20, 1996	15.88	16.00	15.63	15.88
1154	NYSE	KF	Thu, Dec 19, 1996	15.50	16.00	15.38	15.88
1153	NYSE	KF	Wed, Dec 18, 1996	14.88	15.25	14.75	15.00
1152	NYSE	KF	Tue, Dec 17, 1996	14.63	14.75	14.50	14.50
1151	NYSE	KF	Mon, Dec 16, 1996	14.63	14.88	14.63	14.63
1150	NYSE	KF	Fri, Dec 13, 1996	14.88	15.13	14.75	15.00
1149	NYSE	KF	Thu, Dec 12, 1996	15.00	15.00	14.75	14.88
1148	NYSE	KF	Wed, Dec 11, 1996	14.88	15.25	14.88	15.00
1147	NYSE	KF	Tue, Dec 10, 1996	15.13	15.38	15.00	15.25
1146	NYSE	KF	Mon, Dec 9, 1996	15.00	15.13	14.88	15.00
1145	NYSE	KF	Fri, Dec 6, 1996	14.88	15.00	14.75	15.00
1144	NYSE	KF	Thu, Dec 5, 1996	14.75	15.38	14.75	15.00
1143	NYSE	KF	Wed, Dec 4, 1996	15.25	15.25	14.75	14.75
1142	NYSE	KF	Tue, Dec 3, 1996	15.25	15.50	15.25	15.50
1141	NYSE	KF	Mon, Dec 2, 1996	16.00	16.13	15.50	15.50
1140	NYSE	KF	Fri, Nov 29, 1996	16.00	16.13	16.00	16.13
1139	NYSE	KF	Wed, Nov 27, 1996	16.13	16.13	15.75	15.88
1138	NYSE	KF	Tue, Nov 26, 1996	16.00	16.13	15.75	16.00
1137	NYSE	KF	Mon, Nov 25, 1996	16.13	16.13	15.88	16.00
1136	NYSE	KF	Fri, Nov 22, 1996	16.63	16.63	16.13	16.25
1135	NYSE	KF	Thu, Nov 21, 1996	17.13	17.13	16.63	16.63
1134	NYSE	KF	Wed, Nov 20, 1996	17.00	17.13	17.00	17.13
1133	NYSE	KF	Tue, Nov 19, 1996	17.13	17.13	17.00	17.13
1132	NYSE	KF	Mon, Nov 18, 1996	16.88	17.25	16.88	17.13
1131	NYSE	KF	Fri, Nov 15, 1996	16.75	17.00	16.75	16.88
1130	NYSE	KF	Thu, Nov 14, 1996	16.38	16.50	16.38	16.50
1129	NYSE	KF	Wed, Nov 13, 1996	16.25	16.50	16.25	16.50
1128	NYSE	KF	Tue, Nov 12, 1996	16.38	16.63	16.25	16.38
1127	NYSE	KF	Mon, Nov 11, 1996	16.00	16.13	15.88	16.00
1126	NYSE	KF	Fri, Nov 8, 1996	16.13	16.25	16.00	16.00
1125	NYSE	KF	Thu, Nov 7, 1996	16.13	16.38	16.13	16.38
1124	NYSE	KF	Wed, Nov 6, 1996	16.88	17.00	16.13	16.25
1123	NYSE	KF	Tue, Nov 5, 1996	16.38	16.50	16.25	16.50
1122	NYSE	KF	Mon, Nov 4, 1996	16.75	16.88	16.50	16.50
1121	NYSE	KF	Fri, Nov 1, 1996	17.13	17.13	16.88	16.88
1120	NYSE	KF	Thu, Oct 31, 1996	16.88	17.00	16.75	16.75
1119	NYSE	KF	Wed, Oct 30, 1996	16.50	16.50	16.25	16.50
1118	NYSE	KF	Tue, Oct 29, 1996	17.13	17.13	16.25	16.25
1117	NYSE	KF	Mon, Oct 28, 1996	17.38	17.38	17.25	17.25
1116	NYSE	KF	Fri, Oct 25, 1996	17.50	17.50	17.38	17.38
1115	NYSE	KF	Thu, Oct 24, 1996	17.63	17.63	17.50	17.63
1114	NYSE	KF	Wed, Oct 23, 1996	17.50	17.63	17.50	17.63
1113	NYSE	KF	Tue, Oct 22, 1996	17.50	17.63	17.38	17.50
1112	NYSE	KF	Mon, Oct 21, 1996	18.13	18.25	17.50	17.50
1111	NYSE	KF	Fri, Oct 18, 1996	18.25	18.25	18.13	18.13
1110	NYSE	KF	Thu, Oct 17, 1996	18.63	18.63	18.50	18.50
1109	NYSE	KF	Wed, Oct 16, 1996	18.63	18.75	18.25	18.38
1108	NYSE	KF	Tue, Oct 15, 1996	18.75	18.88	18.75	18.88
1107	NYSE	KF	Mon, Oct 14, 1996	18.88	19.00	18.75	19.00
1106	NYSE	KF	Fri, Oct 11, 1996	19.00	19.00	18.75	18.75
1105	NYSE	KF	Thu, Oct 10, 1996	18.88	19.13	18.88	19.13
1104	NYSE	KF	Wed, Oct 9, 1996	18.50	18.75	18.38	18.63
1103	NYSE	KF	Tue, Oct 8, 1996	17.88	18.00	17.75	17.88
1102	NYSE	KF	Mon, Oct 7, 1996	17.75	17.88	17.75	17.75
1101	NYSE	KF	Fri, Oct 4, 1996	17.75	17.75	17.38	17.38
1100	NYSE	KF	Thu, Oct 3, 1996	18.00	18.00	17.75	17.88
1099	NYSE	KF	Wed, Oct 2, 1996	18.00	18.00	17.75	18.00
1098	NYSE	KF	Tue, Oct 1, 1996	18.38	18.50	18.00	18.00
1097	NYSE	KF	Mon, Sep 30, 1996	18.38	18.50	18.25	18.25
1096	NYSE	KF	Fri, Sep 27, 1996	18.50	18.75	18.50	18.50
1095	NYSE	KF	Thu, Sep 26, 1996	18.50	18.63	18.50	18.50
1094	NYSE	KF	Wed, Sep 25, 1996	18.50	18.63	18.50	18.50
1093	NYSE	KF	Tue, Sep 24, 1996	18.00	18.25	18.00	18.25
1092	NYSE	KF	Mon, Sep 23, 1996	18.13	18.13	17.88	18.00
1091	NYSE	KF	Fri, Sep 20, 1996	18.25	18.25	18.00	18.13
1090	NYSE	KF	Thu, Sep 19, 1996	18.25	18.38	18.13	18.38
1089	NYSE	KF	Wed, Sep 18, 1996	18.75	18.75	18.25	18.25
1088	NYSE	KF	Tue, Sep 17, 1996	18.63	18.75	18.50	18.75
1087	NYSE	KF	Mon, Sep 16, 1996	18.63	18.63	18.50	18.63
1086	NYSE	KF	Fri, Sep 13, 1996	18.75	18.88	18.75	18.75
1085	NYSE	KF	Thu, Sep 12, 1996	19.25	19.25	19.13	19.25
1084	NYSE	KF	Wed, Sep 11, 1996	19.25	19.38	19.25	19.38
1083	NYSE	KF	Tue, Sep 10, 1996	19.13	19.38	19.13	19.38
1082	NYSE	KF	Mon, Sep 9, 1996	19.50	19.50	19.25	19.38
1081	NYSE	KF	Fri, Sep 6, 1996	19.50	19.50	19.25	19.38
1080	NYSE	KF	Thu, Sep 5, 1996	19.50	19.50	19.38	19.50
1079	NYSE	KF	Wed, Sep 4, 1996	19.50	19.63	19.38	19.50
1078	NYSE	KF	Tue, Sep 3, 1996	19.13	19.13	19.00	19.13
1077	NYSE	KF	Fri, Aug 30, 1996	19.00	19.25	19.00	19.13
1076	NYSE	KF	Thu, Aug 29, 1996	18.50	18.75	18.50	18.63
1075	NYSE	KF	Wed, Aug 28, 1996	18.50	18.50	18.25	18.38
1074	NYSE	KF	Tue, Aug 27, 1996	18.63	18.88	18.25	18.38
1073	NYSE	KF	Mon, Aug 26, 1996	18.75	18.88	18.63	18.75
1072	NYSE	KF	Fri, Aug 23, 1996	18.88	19.00	18.75	18.88
1071	NYSE	KF	Thu, Aug 22, 1996	18.38	18.63	18.25	18.63
1070	NYSE	KF	Wed, Aug 21, 1996	18.25	18.38	18.00	18.38
1069	NYSE	KF	Tue, Aug 20, 1996	18.75	18.88	18.38	18.50
1068	NYSE	KF	Mon, Aug 19, 1996	19.38	19.38	18.88	18.88
1067	NYSE	KF	Fri, Aug 16, 1996	19.75	19.75	19.38	19.38
1066	NYSE	KF	Thu, Aug 15, 1996	20.00	20.00	19.75	19.88
1065	NYSE	KF	Wed, Aug 14, 1996	20.25	20.25	20.13	20.25
1064	NYSE	KF	Tue, Aug 13, 1996	20.38	20.50	20.25	20.50
1063	NYSE	KF	Mon, Aug 12, 1996	20.13	20.25	20.13	20.13
1062	NYSE	KF	Fri, Aug 9, 1996	20.13	20.25	20.00	20.25
1061	NYSE	KF	Thu, Aug 8, 1996	20.38	20.50	20.13	20.13
1060	NYSE	KF	Wed, Aug 7, 1996	20.13	20.13	20.00	20.13
1059	NYSE	KF	Tue, Aug 6, 1996	20.25	20.25	19.88	20.00
1058	NYSE	KF	Mon, Aug 5, 1996	20.50	20.50	20.25	20.25
1057	NYSE	KF	Fri, Aug 2, 1996	20.75	20.75	20.50	20.63
1056	NYSE	KF	Thu, Aug 1, 1996	20.63	20.75	20.50	20.75
1055	NYSE	KF	Wed, Jul 31, 1996	20.25	20.50	20.25	20.50
1054	NYSE	KF	Tue, Jul 30, 1996	20.13	20.25	20.13	20.13
1053	NYSE	KF	Mon, Jul 29, 1996	19.88	20.13	19.88	20.00
1052	NYSE	KF	Fri, Jul 26, 1996	20.50	20.50	20.00	20.00
1051	NYSE	KF	Thu, Jul 25, 1996	20.38	20.50	20.13	20.38
1050	NYSE	KF	Wed, Jul 24, 1996	20.25	20.25	20.00	20.25
1049	NYSE	KF	Tue, Jul 23, 1996	20.63	20.75	20.50	20.50
1048	NYSE	KF	Mon, Jul 22, 1996	20.88	20.88	20.63	20.88
1047	NYSE	KF	Fri, Jul 19, 1996	20.63	20.75	20.63	20.75
1046	NYSE	KF	Thu, Jul 18, 1996	19.63	20.50	19.63	20.38
1045	NYSE	KF	Wed, Jul 17, 1996	19.38	19.75	19.38	19.75
1044	NYSE	KF	Tue, Jul 16, 1996	19.88	20.00	19.13	19.63
1043	NYSE	KF	Mon, Jul 15, 1996	20.75	20.75	19.63	19.75
1042	NYSE	KF	Fri, Jul 12, 1996	20.88	20.88	20.63	20.75
1041	NYSE	KF	Thu, Jul 11, 1996	21.13	21.25	20.63	20.63
1040	NYSE	KF	Wed, Jul 10, 1996	21.13	21.25	21.13	21.13
1039	NYSE	KF	Tue, Jul 9, 1996	21.25	21.38	21.13	21.13
1038	NYSE	KF	Mon, Jul 8, 1996	21.25	21.25	21.00	21.13
1037	NYSE	KF	Fri, Jul 5, 1996	21.50	21.50	21.25	21.25
1036	NYSE	KF	Wed, Jul 3, 1996	21.50	21.50	21.38	21.50
1035	NYSE	KF	Tue, Jul 2, 1996	21.50	21.63	21.38	21.50
1034	NYSE	KF	Mon, Jul 1, 1996	21.63	21.63	21.50	21.63
1033	NYSE	KF	Fri, Jun 28, 1996	21.00	21.25	21.00	21.13
1032	NYSE	KF	Thu, Jun 27, 1996	21.25	21.25	21.00	21.00
1031	NYSE	KF	Wed, Jun 26, 1996	21.25	21.25	21.00	21.25
1030	NYSE	KF	Tue, Jun 25, 1996	21.25	21.25	21.13	21.25
1029	NYSE	KF	Mon, Jun 24, 1996	21.75	21.75	21.13	21.25
1028	NYSE	KF	Fri, Jun 21, 1996	21.63	21.75	21.63	21.75
1027	NYSE	KF	Thu, Jun 20, 1996	21.88	21.88	21.75	21.88
1026	NYSE	KF	Wed, Jun 19, 1996	21.75	22.00	21.75	21.88
1025	NYSE	KF	Tue, Jun 18, 1996	21.63	21.75	21.63	21.75
1024	NYSE	KF	Mon, Jun 17, 1996	21.88	21.88	21.50	21.63
1023	NYSE	KF	Fri, Jun 14, 1996	21.50	22.13	21.50	22.00
1022	NYSE	KF	Thu, Jun 13, 1996	21.50	21.63	21.50	21.50
1021	NYSE	KF	Wed, Jun 12, 1996	21.50	21.63	21.25	21.50
1020	NYSE	KF	Tue, Jun 11, 1996	21.75	21.75	21.63	21.63
1019	NYSE	KF	Mon, Jun 10, 1996	21.63	21.88	21.50	21.75
1018	NYSE	KF	Fri, Jun 7, 1996	21.38	21.50	21.38	21.38
1017	NYSE	KF	Thu, Jun 6, 1996	21.75	21.88	21.63	21.63
1016	NYSE	KF	Wed, Jun 5, 1996	21.75	21.75	21.50	21.75
1015	NYSE	KF	Tue, Jun 4, 1996	21.63	21.88	21.63	21.75
1014	NYSE	KF	Mon, Jun 3, 1996	21.75	21.75	21.38	21.50
1013	NYSE	KF	Fri, May 31, 1996	21.88	22.25	21.88	22.13
1012	NYSE	KF	Thu, May 30, 1996	22.00	22.00	21.75	21.88
1011	NYSE	KF	Wed, May 29, 1996	21.63	22.00	21.50	22.00
1010	NYSE	KF	Tue, May 28, 1996	22.13	22.13	21.88	21.88
1009	NYSE	KF	Fri, May 24, 1996	22.13	22.25	22.00	22.13
1008	NYSE	KF	Thu, May 23, 1996	22.25	22.25	22.13	22.25
1007	NYSE	KF	Wed, May 22, 1996	22.63	22.63	22.00	22.25
1006	NYSE	KF	Tue, May 21, 1996	22.50	22.63	22.25	22.38
1005	NYSE	KF	Mon, May 20, 1996	23.13	23.25	22.63	22.75
1004	NYSE	KF	Fri, May 17, 1996	23.25	23.25	23.13	23.25
1003	NYSE	KF	Thu, May 16, 1996	23.38	23.38	23.25	23.38
1002	NYSE	KF	Wed, May 15, 1996	23.75	23.75	23.38	23.38
1001	NYSE	KF	Tue, May 14, 1996	23.75	23.75	23.63	23.63
1000	NYSE	KF	Mon, May 13, 1996	23.75	23.75	23.63	23.63
999	NYSE	KF	Fri, May 10, 1996	23.13	23.75	23.13	23.63
998	NYSE	KF	Thu, May 9, 1996	23.38	23.38	23.13	23.13
997	NYSE	KF	Wed, May 8, 1996	23.50	23.50	23.13	23.25
996	NYSE	KF	Tue, May 7, 1996	23.50	23.50	23.25	23.38
995	NYSE	KF	Mon, May 6, 1996	23.38	23.50	23.25	23.38
994	NYSE	KF	Fri, May 3, 1996	23.13	23.38	23.13	23.25
993	NYSE	KF	Thu, May 2, 1996	23.63	23.63	23.13	23.25
992	NYSE	KF	Wed, May 1, 1996	24.00	24.00	23.63	23.75
991	NYSE	KF	Tue, Apr 30, 1996	24.00	24.00	23.63	24.00
990	NYSE	KF	Mon, Apr 29, 1996	23.38	23.88	23.38	23.88
989	NYSE	KF	Fri, Apr 26, 1996	23.50	23.50	23.25	23.38
988	NYSE	KF	Thu, Apr 25, 1996	23.50	23.50	23.38	23.50
987	NYSE	KF	Wed, Apr 24, 1996	23.00	23.50	23.00	23.50
986	NYSE	KF	Tue, Apr 23, 1996	22.75	22.88	22.50	22.88
985	NYSE	KF	Mon, Apr 22, 1996	22.75	22.88	22.63	22.63
984	NYSE	KF	Fri, Apr 19, 1996	22.75	22.88	22.63	22.75
983	NYSE	KF	Thu, Apr 18, 1996	23.13	23.13	22.63	22.75
982	NYSE	KF	Wed, Apr 17, 1996	22.88	22.88	22.75	22.88
981	NYSE	KF	Tue, Apr 16, 1996	22.88	22.88	22.75	22.75
980	NYSE	KF	Mon, Apr 15, 1996	22.63	23.00	22.63	22.88
979	NYSE	KF	Fri, Apr 12, 1996	22.00	22.25	21.88	22.25
978	NYSE	KF	Thu, Apr 11, 1996	21.50	22.00	21.50	21.50
977	NYSE	KF	Wed, Apr 10, 1996	21.13	21.75	21.00	21.50
976	NYSE	KF	Tue, Apr 9, 1996	21.50	21.50	21.13	21.25
975	NYSE	KF	Mon, Apr 8, 1996	21.50	21.50	21.13	21.25
974	NYSE	KF	Thu, Apr 4, 1996	21.63	22.00	21.63	22.00
973	NYSE	KF	Wed, Apr 3, 1996	21.25	21.63	21.13	21.63
972	NYSE	KF	Tue, Apr 2, 1996	21.50	21.50	21.25	21.38
971	NYSE	KF	Mon, Apr 1, 1996	21.50	21.50	21.13	21.13
970	NYSE	KF	Fri, Mar 29, 1996	21.13	21.13	20.88	21.00
969	NYSE	KF	Thu, Mar 28, 1996	21.13	21.13	21.13	21.13
968	NYSE	KF	Wed, Mar 27, 1996	21.13	21.25	21.00	21.13
967	NYSE	KF	Tue, Mar 26, 1996	21.00	21.25	21.00	21.13
966	NYSE	KF	Mon, Mar 25, 1996	21.63	21.63	21.38	21.38
965	NYSE	KF	Fri, Mar 22, 1996	21.38	21.50	21.38	21.50
964	NYSE	KF	Thu, Mar 21, 1996	21.75	21.75	21.38	21.38
963	NYSE	KF	Wed, Mar 20, 1996	21.88	22.00	21.75	21.75
962	NYSE	KF	Tue, Mar 19, 1996	21.88	21.88	21.75	21.88
961	NYSE	KF	Mon, Mar 18, 1996	21.63	22.00	21.63	21.75
960	NYSE	KF	Fri, Mar 15, 1996	21.63	21.63	21.50	21.63
959	NYSE	KF	Thu, Mar 14, 1996	21.75	21.88	21.63	21.63
958	NYSE	KF	Wed, Mar 13, 1996	21.63	21.75	21.50	21.63
957	NYSE	KF	Tue, Mar 12, 1996	21.75	21.75	21.38	21.63
956	NYSE	KF	Mon, Mar 11, 1996	21.13	22.00	21.00	22.00
955	NYSE	KF	Fri, Mar 8, 1996	21.63	21.75	21.13	21.38
954	NYSE	KF	Thu, Mar 7, 1996	22.00	22.25	21.88	22.00
953	NYSE	KF	Wed, Mar 6, 1996	22.38	22.38	22.13	22.13
952	NYSE	KF	Tue, Mar 5, 1996	22.50	22.50	22.25	22.25
951	NYSE	KF	Mon, Mar 4, 1996	22.50	22.63	22.38	22.50
950	NYSE	KF	Fri, Mar 1, 1996	22.38	22.63	22.38	22.50
949	NYSE	KF	Thu, Feb 29, 1996	22.25	22.25	22.13	22.13
948	NYSE	KF	Wed, Feb 28, 1996	22.38	22.50	22.25	22.25
947	NYSE	KF	Tue, Feb 27, 1996	22.38	22.38	22.25	22.38
946	NYSE	KF	Mon, Feb 26, 1996	22.63	22.63	22.13	22.25
945	NYSE	KF	Fri, Feb 23, 1996	22.75	22.88	22.75	22.88
944	NYSE	KF	Thu, Feb 22, 1996	22.75	22.75	22.63	22.63
943	NYSE	KF	Wed, Feb 21, 1996	22.88	22.88	22.63	22.88
942	NYSE	KF	Tue, Feb 20, 1996	22.88	22.88	22.63	22.88
941	NYSE	KF	Fri, Feb 16, 1996	22.50	22.88	22.50	22.88
940	NYSE	KF	Thu, Feb 15, 1996	22.38	22.50	22.25	22.50
939	NYSE	KF	Wed, Feb 14, 1996	22.13	22.25	22.13	22.25
938	NYSE	KF	Tue, Feb 13, 1996	22.00	22.25	22.00	22.00
937	NYSE	KF	Mon, Feb 12, 1996	22.00	22.13	22.00	22.13
936	NYSE	KF	Fri, Feb 9, 1996	22.25	22.25	22.13	22.13
935	NYSE	KF	Thu, Feb 8, 1996	22.25	22.38	22.13	22.38
934	NYSE	KF	Wed, Feb 7, 1996	22.00	22.13	22.00	22.13
933	NYSE	KF	Tue, Feb 6, 1996	22.13	22.25	22.00	22.00
932	NYSE	KF	Mon, Feb 5, 1996	22.38	22.63	22.00	22.38
931	NYSE	KF	Fri, Feb 2, 1996	22.50	22.63	22.25	22.25
930	NYSE	KF	Thu, Feb 1, 1996	22.38	22.75	22.38	22.38
929	NYSE	KF	Wed, Jan 31, 1996	23.00	23.00	22.63	22.63
928	NYSE	KF	Tue, Jan 30, 1996	22.38	23.00	22.38	23.00
927	NYSE	KF	Mon, Jan 29, 1996	22.25	22.50	22.25	22.38
926	NYSE	KF	Fri, Jan 26, 1996	22.38	22.50	22.13	22.25
925	NYSE	KF	Thu, Jan 25, 1996	22.50	22.50	22.25	22.50
924	NYSE	KF	Wed, Jan 24, 1996	22.25	22.75	22.25	22.63
923	NYSE	KF	Tue, Jan 23, 1996	21.75	22.13	21.75	22.13
922	NYSE	KF	Mon, Jan 22, 1996	21.75	21.75	21.63	21.75
921	NYSE	KF	Fri, Jan 19, 1996	21.50	21.75	21.50	21.75
920	NYSE	KF	Thu, Jan 18, 1996	22.00	22.00	21.63	21.63
919	NYSE	KF	Wed, Jan 17, 1996	22.13	22.13	22.00	22.13
918	NYSE	KF	Tue, Jan 16, 1996	22.00	22.25	22.00	22.25
917	NYSE	KF	Mon, Jan 15, 1996	22.63	22.63	22.00	22.13
916	NYSE	KF	Fri, Jan 12, 1996	22.00	22.50	22.00	22.38
915	NYSE	KF	Thu, Jan 11, 1996	22.13	22.13	22.00	22.13
914	NYSE	KF	Wed, Jan 10, 1996	22.25	22.38	22.13	22.38
913	NYSE	KF	Tue, Jan 9, 1996	22.13	22.38	22.00	22.38
912	NYSE	KF	Mon, Jan 8, 1996	21.88	22.38	21.88	22.00
911	NYSE	KF	Fri, Jan 5, 1996	22.25	22.25	22.00	22.13
910	NYSE	KF	Thu, Jan 4, 1996	22.75	22.75	22.38	22.38
909	NYSE	KF	Wed, Jan 3, 1996	22.38	23.50	22.38	23.25
908	NYSE	KF	Tue, Jan 2, 1996	22.25	22.25	21.75	22.00
907	NYSE	KF	Fri, Dec 29, 1995	22.13	22.13	21.88	22.00
906	NYSE	KF	Thu, Dec 28, 1995	22.00	22.00	21.88	21.88
905	NYSE	KF	Wed, Dec 27, 1995	21.25	21.88	21.25	21.88
904	NYSE	KF	Tue, Dec 26, 1995	21.25	21.25	21.13	21.13
903	NYSE	KF	Fri, Dec 22, 1995	21.13	21.63	21.13	21.50
902	NYSE	KF	Thu, Dec 21, 1995	21.00	21.25	21.00	21.25
901	NYSE	KF	Wed, Dec 20, 1995	20.75	21.13	20.75	21.13
900	NYSE	KF	Tue, Dec 19, 1995	20.88	20.88	20.50	20.50
899	NYSE	KF	Mon, Dec 18, 1995	21.00	21.00	20.38	20.38
898	NYSE	KF	Fri, Dec 15, 1995	21.00	21.00	20.75	20.88
897	NYSE	KF	Thu, Dec 14, 1995	21.00	21.25	21.00	21.13
896	NYSE	KF	Wed, Dec 13, 1995	21.63	21.63	21.25	21.25
895	NYSE	KF	Tue, Dec 12, 1995	22.00	22.00	21.63	21.75
894	NYSE	KF	Mon, Dec 11, 1995	21.88	22.00	21.75	22.00
893	NYSE	KF	Fri, Dec 8, 1995	21.75	21.88	21.63	21.88
892	NYSE	KF	Thu, Dec 7, 1995	21.75	22.00	21.75	21.88
891	NYSE	KF	Wed, Dec 6, 1995	21.75	21.88	21.63	21.75
890	NYSE	KF	Tue, Dec 5, 1995	22.25	22.50	21.63	21.63
889	NYSE	KF	Mon, Dec 4, 1995	21.75	22.25	21.75	22.13
888	NYSE	KF	Fri, Dec 1, 1995	21.50	22.38	21.50	22.00
887	NYSE	KF	Thu, Nov 30, 1995	21.38	21.63	21.13	21.63
886	NYSE	KF	Wed, Nov 29, 1995	21.75	21.88	21.38	21.38
885	NYSE	KF	Tue, Nov 28, 1995	21.63	21.88	21.63	21.88
884	NYSE	KF	Mon, Nov 27, 1995	22.00	22.13	21.75	21.88
883	NYSE	KF	Fri, Nov 24, 1995	20.50	21.75	20.50	21.63
882	NYSE	KF	Wed, Nov 22, 1995	20.50	20.50	20.38	20.50
881	NYSE	KF	Tue, Nov 21, 1995	20.38	20.50	20.38	20.38
880	NYSE	KF	Mon, Nov 20, 1995	20.75	20.75	20.50	20.50
879	NYSE	KF	Fri, Nov 17, 1995	20.75	21.00	20.75	21.00
878	NYSE	KF	Thu, Nov 16, 1995	20.13	20.38	20.13	20.38
877	NYSE	KF	Wed, Nov 15, 1995	20.50	20.50	20.00	20.00
876	NYSE	KF	Tue, Nov 14, 1995	20.50	20.75	20.50	20.75
875	NYSE	KF	Mon, Nov 13, 1995	21.00	21.00	20.63	20.75
874	NYSE	KF	Fri, Nov 10, 1995	21.25	21.38	21.13	21.13
873	NYSE	KF	Thu, Nov 9, 1995	21.63	21.63	21.38	21.38
872	NYSE	KF	Wed, Nov 8, 1995	22.00	22.00	21.75	21.75
871	NYSE	KF	Tue, Nov 7, 1995	22.13	22.25	22.00	22.25
870	NYSE	KF	Mon, Nov 6, 1995	22.38	22.38	22.25	22.25
869	NYSE	KF	Fri, Nov 3, 1995	22.13	22.25	22.13	22.13
868	NYSE	KF	Thu, Nov 2, 1995	21.75	22.38	21.75	22.25
867	NYSE	KF	Wed, Nov 1, 1995	21.75	21.88	21.63	21.88
866	NYSE	KF	Tue, Oct 31, 1995	21.63	21.63	21.38	21.63
865	NYSE	KF	Mon, Oct 30, 1995	21.63	21.63	21.25	21.50
864	NYSE	KF	Fri, Oct 27, 1995	21.88	21.88	21.63	21.88
863	NYSE	KF	Thu, Oct 26, 1995	21.88	22.00	21.88	22.00
862	NYSE	KF	Wed, Oct 25, 1995	22.38	22.38	22.00	22.13
861	NYSE	KF	Tue, Oct 24, 1995	22.00	22.13	21.88	22.13
860	NYSE	KF	Mon, Oct 23, 1995	22.00	22.00	21.63	21.75
859	NYSE	KF	Fri, Oct 20, 1995	22.50	22.50	22.13	22.38
858	NYSE	KF	Thu, Oct 19, 1995	21.88	22.63	21.88	22.63
857	NYSE	KF	Wed, Oct 18, 1995	22.75	23.00	22.63	22.75
856	NYSE	KF	Tue, Oct 17, 1995	22.75	23.00	22.75	23.00
855	NYSE	KF	Mon, Oct 16, 1995	23.13	23.13	22.63	22.75
854	NYSE	KF	Fri, Oct 13, 1995	23.25	23.38	23.13	23.38
853	NYSE	KF	Thu, Oct 12, 1995	23.00	23.50	23.00	23.38
852	NYSE	KF	Wed, Oct 11, 1995	22.50	23.00	22.50	22.88
851	NYSE	KF	Tue, Oct 10, 1995	22.50	22.63	22.38	22.63
850	NYSE	KF	Mon, Oct 9, 1995	22.88	22.88	22.50	22.75
849	NYSE	KF	Fri, Oct 6, 1995	22.50	23.00	22.38	22.88
848	NYSE	KF	Thu, Oct 5, 1995	22.25	22.63	22.25	22.63
847	NYSE	KF	Wed, Oct 4, 1995	21.88	22.25	21.88	22.25
846	NYSE	KF	Tue, Oct 3, 1995	22.00	22.00	21.63	21.75
845	NYSE	KF	Mon, Oct 2, 1995	22.13	22.13	21.88	22.00
844	NYSE	KF	Fri, Sep 29, 1995	21.75	22.13	21.75	22.13
843	NYSE	KF	Thu, Sep 28, 1995	21.63	22.00	21.63	22.00
842	NYSE	KF	Wed, Sep 27, 1995	21.88	21.88	21.50	21.63
841	NYSE	KF	Tue, Sep 26, 1995	22.13	22.13	21.88	21.88
840	NYSE	KF	Mon, Sep 25, 1995	22.13	22.38	22.13	22.38
839	NYSE	KF	Fri, Sep 22, 1995	22.50	22.50	22.25	22.38
838	NYSE	KF	Thu, Sep 21, 1995	22.88	23.00	22.75	22.88
837	NYSE	KF	Wed, Sep 20, 1995	22.50	22.88	22.50	22.88
836	NYSE	KF	Tue, Sep 19, 1995	22.13	22.13	22.00	22.13
835	NYSE	KF	Mon, Sep 18, 1995	22.00	22.38	22.00	22.25
834	NYSE	KF	Fri, Sep 15, 1995	22.00	22.25	21.88	22.13
833	NYSE	KF	Thu, Sep 14, 1995	21.50	21.63	21.38	21.63
832	NYSE	KF	Wed, Sep 13, 1995	21.38	21.63	21.25	21.50
831	NYSE	KF	Tue, Sep 12, 1995	21.25	21.38	21.25	21.31
830	NYSE	KF	Mon, Sep 11, 1995	20.88	21.25	20.88	21.13
829	NYSE	KF	Fri, Sep 8, 1995	20.88	21.13	20.75	20.75
828	NYSE	KF	Thu, Sep 7, 1995	21.13	21.38	20.88	20.88
827	NYSE	KF	Wed, Sep 6, 1995	20.38	21.00	20.38	21.00
826	NYSE	KF	Tue, Sep 5, 1995	20.00	20.38	20.00	20.13
825	NYSE	KF	Fri, Sep 1, 1995	20.00	20.00	19.63	19.75
824	NYSE	KF	Thu, Aug 31, 1995	20.25	20.25	20.13	20.25
823	NYSE	KF	Wed, Aug 30, 1995	20.50	20.63	20.50	20.50
822	NYSE	KF	Tue, Aug 29, 1995	20.63	20.63	20.38	20.63
821	NYSE	KF	Mon, Aug 28, 1995	20.25	20.63	20.25	20.63
820	NYSE	KF	Fri, Aug 25, 1995	20.00	20.25	20.00	20.13
819	NYSE	KF	Thu, Aug 24, 1995	20.00	20.25	20.00	20.25
818	NYSE	KF	Wed, Aug 23, 1995	20.00	20.13	20.00	20.00
817	NYSE	KF	Tue, Aug 22, 1995	19.88	20.13	19.75	20.13
816	NYSE	KF	Mon, Aug 21, 1995	20.13	20.13	19.88	20.00
815	NYSE	KF	Fri, Aug 18, 1995	20.25	20.38	20.25	20.25
814	NYSE	KF	Thu, Aug 17, 1995	20.25	20.50	20.25	20.50
813	NYSE	KF	Wed, Aug 16, 1995	20.25	20.50	20.25	20.50
812	NYSE	KF	Tue, Aug 15, 1995	20.38	20.50	20.38	20.50
811	NYSE	KF	Mon, Aug 14, 1995	20.75	20.88	20.75	20.75
810	NYSE	KF	Fri, Aug 11, 1995	20.38	20.75	20.25	20.75
809	NYSE	KF	Thu, Aug 10, 1995	20.38	20.75	20.38	20.63
808	NYSE	KF	Wed, Aug 9, 1995	20.63	20.88	20.63	20.75
807	NYSE	KF	Tue, Aug 8, 1995	20.38	20.50	20.25	20.38
806	NYSE	KF	Mon, Aug 7, 1995	20.63	20.88	20.50	20.88
805	NYSE	KF	Fri, Aug 4, 1995	21.00	21.00	20.75	21.00
804	NYSE	KF	Thu, Aug 3, 1995	21.38	21.38	21.13	21.38
803	NYSE	KF	Wed, Aug 2, 1995	21.38	21.75	21.25	21.63
802	NYSE	KF	Tue, Aug 1, 1995	21.63	21.75	21.50	21.75
801	NYSE	KF	Mon, Jul 31, 1995	21.50	21.75	21.50	21.75
800	NYSE	KF	Fri, Jul 28, 1995	21.63	21.63	21.38	21.50
799	NYSE	KF	Thu, Jul 27, 1995	21.00	21.63	21.00	21.63
798	NYSE	KF	Wed, Jul 26, 1995	21.63	22.00	21.63	21.88
797	NYSE	KF	Tue, Jul 25, 1995	22.13	22.13	22.00	22.13
796	NYSE	KF	Mon, Jul 24, 1995	22.25	22.50	22.13	22.38
795	NYSE	KF	Fri, Jul 21, 1995	21.75	22.13	21.75	22.00
794	NYSE	KF	Thu, Jul 20, 1995	21.63	22.13	21.63	22.00
793	NYSE	KF	Wed, Jul 19, 1995	22.25	22.25	21.50	21.63
792	NYSE	KF	Tue, Jul 18, 1995	22.25	22.38	22.25	22.25
791	NYSE	KF	Mon, Jul 17, 1995	22.25	22.25	22.00	22.25
790	NYSE	KF	Fri, Jul 14, 1995	22.13	22.13	21.88	22.00
789	NYSE	KF	Thu, Jul 13, 1995	22.50	22.63	22.38	22.50
788	NYSE	KF	Wed, Jul 12, 1995	22.38	22.38	21.75	22.00
787	NYSE	KF	Tue, Jul 11, 1995	21.88	22.50	21.63	22.38
786	NYSE	KF	Mon, Jul 10, 1995	22.00	22.13	21.63	21.88
785	NYSE	KF	Fri, Jul 7, 1995	21.00	21.38	21.00	21.38
784	NYSE	KF	Thu, Jul 6, 1995	20.25	20.38	20.25	20.25
783	NYSE	KF	Wed, Jul 5, 1995	20.25	20.50	20.00	20.00
782	NYSE	KF	Mon, Jul 3, 1995	20.00	20.00	19.88	20.00
781	NYSE	KF	Fri, Jun 30, 1995	19.63	19.88	19.63	19.63
780	NYSE	KF	Thu, Jun 29, 1995	19.50	19.50	19.38	19.50
779	NYSE	KF	Wed, Jun 28, 1995	19.38	19.38	19.25	19.25
778	NYSE	KF	Tue, Jun 27, 1995	19.75	19.75	19.13	19.25
777	NYSE	KF	Mon, Jun 26, 1995	19.75	19.88	19.50	19.63
776	NYSE	KF	Fri, Jun 23, 1995	20.38	20.38	19.75	20.00
775	NYSE	KF	Thu, Jun 22, 1995	20.25	20.63	20.00	20.63
774	NYSE	KF	Wed, Jun 21, 1995	19.88	20.13	19.63	20.13
773	NYSE	KF	Tue, Jun 20, 1995	19.25	19.75	19.13	19.75
772	NYSE	KF	Mon, Jun 19, 1995	19.00	19.50	18.88	19.50
771	NYSE	KF	Fri, Jun 16, 1995	18.63	19.13	18.63	18.88
770	NYSE	KF	Thu, Jun 15, 1995	19.38	19.38	18.63	18.75
769	NYSE	KF	Wed, Jun 14, 1995	19.75	19.75	19.38	19.38
768	NYSE	KF	Tue, Jun 13, 1995	19.75	19.75	19.63	19.75
767	NYSE	KF	Mon, Jun 12, 1995	20.13	20.13	19.63	19.75
766	NYSE	KF	Fri, Jun 9, 1995	20.00	20.13	19.75	20.13
765	NYSE	KF	Thu, Jun 8, 1995	20.25	20.25	19.88	20.00
764	NYSE	KF	Wed, Jun 7, 1995	21.63	21.75	21.38	21.63
763	NYSE	KF	Tue, Jun 6, 1995	22.25	22.25	21.50	21.63
762	NYSE	KF	Mon, Jun 5, 1995	22.75	22.75	22.00	22.25
761	NYSE	KF	Fri, Jun 2, 1995	23.00	23.00	22.50	22.63
760	NYSE	KF	Thu, Jun 1, 1995	22.25	22.50	22.13	22.50
759	NYSE	KF	Wed, May 31, 1995	22.00	22.00	21.88	22.00
758	NYSE	KF	Tue, May 30, 1995	22.13	22.13	21.75	21.88
757	NYSE	KF	Fri, May 26, 1995	22.00	22.00	21.63	21.75
756	NYSE	KF	Thu, May 25, 1995	21.75	22.00	21.75	21.88
755	NYSE	KF	Wed, May 24, 1995	21.88	21.88	21.75	21.88
754	NYSE	KF	Tue, May 23, 1995	22.13	22.13	21.88	22.00
753	NYSE	KF	Mon, May 22, 1995	22.00	22.00	21.75	21.75
752	NYSE	KF	Fri, May 19, 1995	21.88	22.13	21.88	22.13
751	NYSE	KF	Thu, May 18, 1995	21.75	22.13	21.75	22.13
750	NYSE	KF	Wed, May 17, 1995	21.75	21.88	21.75	21.88
749	NYSE	KF	Tue, May 16, 1995	21.88	21.88	21.63	21.75
748	NYSE	KF	Mon, May 15, 1995	22.00	22.13	21.88	22.13
747	NYSE	KF	Fri, May 12, 1995	22.38	22.38	22.00	22.00
746	NYSE	KF	Thu, May 11, 1995	22.38	22.38	22.00	22.25
745	NYSE	KF	Wed, May 10, 1995	22.50	22.63	22.50	22.63
744	NYSE	KF	Tue, May 9, 1995	22.50	22.50	22.25	22.50
743	NYSE	KF	Mon, May 8, 1995	22.50	22.75	22.50	22.63
742	NYSE	KF	Fri, May 5, 1995	22.75	22.88	22.63	22.88
741	NYSE	KF	Thu, May 4, 1995	22.00	22.63	22.00	22.25
740	NYSE	KF	Wed, May 3, 1995	21.63	21.88	21.63	21.75
739	NYSE	KF	Tue, May 2, 1995	21.25	21.38	21.25	21.25
738	NYSE	KF	Mon, May 1, 1995	21.50	21.63	21.00	21.00
737	NYSE	KF	Fri, Apr 28, 1995	21.63	21.63	21.63	21.63
736	NYSE	KF	Thu, Apr 27, 1995	21.50	21.63	21.50	21.50
735	NYSE	KF	Wed, Apr 26, 1995	21.38	21.75	21.25	21.75
734	NYSE	KF	Tue, Apr 25, 1995	21.00	21.38	21.00	21.25
733	NYSE	KF	Mon, Apr 24, 1995	21.00	21.13	20.88	21.00
732	NYSE	KF	Fri, Apr 21, 1995	20.88	21.00	20.75	21.00
731	NYSE	KF	Thu, Apr 20, 1995	21.13	21.13	20.75	20.75
730	NYSE	KF	Wed, Apr 19, 1995	21.00	21.13	20.88	21.13
729	NYSE	KF	Tue, Apr 18, 1995	21.38	21.50	21.13	21.13
728	NYSE	KF	Mon, Apr 17, 1995	21.38	21.50	21.25	21.25
727	NYSE	KF	Thu, Apr 13, 1995	21.00	21.25	21.00	21.13
726	NYSE	KF	Wed, Apr 12, 1995	20.63	21.00	20.63	21.00
725	NYSE	KF	Tue, Apr 11, 1995	20.88	21.00	20.63	20.88
724	NYSE	KF	Mon, Apr 10, 1995	21.00	21.00	20.75	20.88
723	NYSE	KF	Fri, Apr 7, 1995	21.00	21.13	20.75	21.00
722	NYSE	KF	Thu, Apr 6, 1995	20.88	20.88	20.75	20.88
721	NYSE	KF	Wed, Apr 5, 1995	20.88	20.88	20.75	20.75
720	NYSE	KF	Tue, Apr 4, 1995	21.13	21.25	20.88	21.00
719	NYSE	KF	Mon, Apr 3, 1995	21.50	21.50	21.13	21.38
718	NYSE	KF	Fri, Mar 31, 1995	21.63	21.63	21.38	21.38
717	NYSE	KF	Thu, Mar 30, 1995	21.38	21.75	21.25	21.50
716	NYSE	KF	Wed, Mar 29, 1995	21.25	21.38	21.00	21.25
715	NYSE	KF	Tue, Mar 28, 1995	20.75	21.63	20.75	21.25
714	NYSE	KF	Mon, Mar 27, 1995	21.00	21.13	21.00	21.00
713	NYSE	KF	Fri, Mar 24, 1995	21.13	21.25	21.00	21.13
712	NYSE	KF	Thu, Mar 23, 1995	20.88	21.25	20.75	21.25
711	NYSE	KF	Wed, Mar 22, 1995	20.75	21.25	20.75	20.88
710	NYSE	KF	Tue, Mar 21, 1995	21.88	21.88	21.63	21.63
709	NYSE	KF	Mon, Mar 20, 1995	21.38	22.13	21.38	22.13
708	NYSE	KF	Fri, Mar 17, 1995	21.38	21.38	21.25	21.38
707	NYSE	KF	Thu, Mar 16, 1995	21.50	21.88	21.50	21.50
706	NYSE	KF	Wed, Mar 15, 1995	20.88	21.75	20.63	21.50
705	NYSE	KF	Tue, Mar 14, 1995	20.88	21.00	20.75	20.88
704	NYSE	KF	Mon, Mar 13, 1995	20.25	20.75	20.25	20.63
703	NYSE	KF	Fri, Mar 10, 1995	19.75	20.00	19.75	20.00
702	NYSE	KF	Thu, Mar 9, 1995	20.25	20.25	19.88	20.00
701	NYSE	KF	Wed, Mar 8, 1995	19.88	20.00	19.88	20.00
700	NYSE	KF	Tue, Mar 7, 1995	20.00	20.25	19.50	19.63
699	NYSE	KF	Mon, Mar 6, 1995	19.88	20.00	19.75	19.75
698	NYSE	KF	Fri, Mar 3, 1995	19.50	19.75	19.50	19.63
697	NYSE	KF	Thu, Mar 2, 1995	19.50	19.75	19.38	19.38
696	NYSE	KF	Wed, Mar 1, 1995	19.25	19.38	19.13	19.25
695	NYSE	KF	Tue, Feb 28, 1995	19.25	19.50	19.13	19.50
694	NYSE	KF	Mon, Feb 27, 1995	19.88	19.88	19.13	19.50
693	NYSE	KF	Fri, Feb 24, 1995	19.75	20.13	19.75	20.00
692	NYSE	KF	Thu, Feb 23, 1995	20.00	20.00	19.88	19.88
691	NYSE	KF	Wed, Feb 22, 1995	20.25	20.25	20.13	20.25
690	NYSE	KF	Tue, Feb 21, 1995	20.75	20.75	20.38	20.38
689	NYSE	KF	Fri, Feb 17, 1995	21.00	21.13	21.00	21.00
688	NYSE	KF	Thu, Feb 16, 1995	21.25	21.25	21.00	21.13
687	NYSE	KF	Wed, Feb 15, 1995	21.38	21.38	21.13	21.25
686	NYSE	KF	Tue, Feb 14, 1995	21.50	21.50	21.25	21.38
685	NYSE	KF	Mon, Feb 13, 1995	21.88	21.88	21.63	21.75
684	NYSE	KF	Fri, Feb 10, 1995	21.63	21.88	21.63	21.88
683	NYSE	KF	Thu, Feb 9, 1995	21.75	21.75	21.50	21.75
682	NYSE	KF	Wed, Feb 8, 1995	21.25	21.63	21.25	21.50
681	NYSE	KF	Tue, Feb 7, 1995	21.50	21.50	21.25	21.25
680	NYSE	KF	Mon, Feb 6, 1995	21.38	21.38	21.13	21.38
679	NYSE	KF	Fri, Feb 3, 1995	20.75	21.38	20.75	21.38
678	NYSE	KF	Thu, Feb 2, 1995	20.75	20.75	20.50	20.75
677	NYSE	KF	Wed, Feb 1, 1995	19.75	20.75	19.75	20.38
676	NYSE	KF	Tue, Jan 31, 1995	19.63	19.88	19.50	19.88
675	NYSE	KF	Mon, Jan 30, 1995	19.75	20.13	19.63	19.63
674	NYSE	KF	Fri, Jan 27, 1995	19.50	19.63	19.38	19.50
673	NYSE	KF	Thu, Jan 26, 1995	19.88	20.13	19.88	20.13
672	NYSE	KF	Wed, Jan 25, 1995	20.75	20.75	20.00	20.25
671	NYSE	KF	Tue, Jan 24, 1995	20.75	20.88	20.63	20.88
670	NYSE	KF	Mon, Jan 23, 1995	21.00	21.00	20.75	21.00
669	NYSE	KF	Fri, Jan 20, 1995	21.88	21.88	21.50	21.50
668	NYSE	KF	Thu, Jan 19, 1995	21.88	22.13	21.88	22.13
667	NYSE	KF	Wed, Jan 18, 1995	21.00	21.75	21.00	21.63
666	NYSE	KF	Tue, Jan 17, 1995	20.50	21.00	20.50	20.75
665	NYSE	KF	Mon, Jan 16, 1995	20.00	20.38	20.00	20.25
664	NYSE	KF	Fri, Jan 13, 1995	19.63	20.00	19.63	20.00
663	NYSE	KF	Thu, Jan 12, 1995	20.25	20.25	19.75	20.00
662	NYSE	KF	Wed, Jan 11, 1995	20.63	20.63	20.25	20.38
661	NYSE	KF	Tue, Jan 10, 1995	20.50	20.63	20.38	20.38
660	NYSE	KF	Mon, Jan 9, 1995	20.88	20.88	20.63	20.63
659	NYSE	KF	Fri, Jan 6, 1995	20.50	20.75	20.38	20.50
658	NYSE	KF	Thu, Jan 5, 1995	21.13	21.13	20.50	20.50
657	NYSE	KF	Wed, Jan 4, 1995	21.63	21.75	21.25	21.38
656	NYSE	KF	Tue, Jan 3, 1995	22.50	22.63	21.75	22.00
655	NYSE	KF	Fri, Dec 30, 1994	22.63	22.75	22.38	22.75
654	NYSE	KF	Thu, Dec 29, 1994	22.50	22.50	22.25	22.38
653	NYSE	KF	Wed, Dec 28, 1994	22.25	22.75	22.00	22.75
652	NYSE	KF	Tue, Dec 27, 1994	22.88	22.88	22.50	22.50
651	NYSE	KF	Fri, Dec 23, 1994	23.25	23.25	22.75	23.13
650	NYSE	KF	Thu, Dec 22, 1994	23.25	23.75	23.25	23.38
649	NYSE	KF	Wed, Dec 21, 1994	22.75	23.38	22.75	23.38
648	NYSE	KF	Tue, Dec 20, 1994	22.13	22.75	22.13	22.63
647	NYSE	KF	Mon, Dec 19, 1994	21.88	22.38	21.50	22.25
646	NYSE	KF	Fri, Dec 16, 1994	21.00	22.25	21.00	22.13
645	NYSE	KF	Thu, Dec 15, 1994	20.50	21.25	20.50	21.13
644	NYSE	KF	Wed, Dec 14, 1994	20.38	20.63	20.25	20.50
643	NYSE	KF	Tue, Dec 13, 1994	20.25	20.38	19.88	20.13
642	NYSE	KF	Mon, Dec 12, 1994	20.25	20.63	20.25	20.50
641	NYSE	KF	Fri, Dec 9, 1994	20.63	20.75	20.00	20.50
640	NYSE	KF	Thu, Dec 8, 1994	21.75	21.75	20.63	20.88
639	NYSE	KF	Wed, Dec 7, 1994	21.63	22.00	21.63	21.88
638	NYSE	KF	Tue, Dec 6, 1994	21.63	22.13	21.63	21.88
637	NYSE	KF	Mon, Dec 5, 1994	21.50	21.63	21.38	21.63
636	NYSE	KF	Fri, Dec 2, 1994	21.25	21.63	21.13	21.25
635	NYSE	KF	Thu, Dec 1, 1994	22.63	22.63	22.00	22.00
634	NYSE	KF	Wed, Nov 30, 1994	22.63	22.88	22.63	22.63
633	NYSE	KF	Tue, Nov 29, 1994	22.50	23.13	22.50	22.75
632	NYSE	KF	Mon, Nov 28, 1994	22.75	22.75	22.25	22.25
631	NYSE	KF	Fri, Nov 25, 1994	23.75	23.75	23.00	23.00
630	NYSE	KF	Wed, Nov 23, 1994	24.25	24.25	23.63	23.75
629	NYSE	KF	Tue, Nov 22, 1994	25.00	25.00	24.25	24.38
628	NYSE	KF	Mon, Nov 21, 1994	25.00	25.38	25.00	25.38
627	NYSE	KF	Fri, Nov 18, 1994	24.88	25.25	24.75	25.25
626	NYSE	KF	Thu, Nov 17, 1994	24.50	24.75	24.38	24.75
625	NYSE	KF	Wed, Nov 16, 1994	24.63	24.75	24.50	24.63
624	NYSE	KF	Tue, Nov 15, 1994	24.75	24.75	24.50	24.75
623	NYSE	KF	Mon, Nov 14, 1994	24.75	25.00	24.63	24.75
622	NYSE	KF	Fri, Nov 11, 1994	25.00	25.25	24.63	24.75
621	NYSE	KF	Thu, Nov 10, 1994	25.25	25.25	24.88	25.00
620	NYSE	KF	Wed, Nov 9, 1994	26.13	26.38	25.50	25.63
619	NYSE	KF	Tue, Nov 8, 1994	26.50	26.63	26.00	26.38
618	NYSE	KF	Mon, Nov 7, 1994	25.00	26.13	25.00	26.13
617	NYSE	KF	Fri, Nov 4, 1994	24.75	25.00	24.75	24.88
616	NYSE	KF	Thu, Nov 3, 1994	24.38	24.63	24.13	24.50
615	NYSE	KF	Wed, Nov 2, 1994	24.50	24.50	24.25	24.25
614	NYSE	KF	Tue, Nov 1, 1994	24.38	24.38	24.25	24.38
613	NYSE	KF	Mon, Oct 31, 1994	24.38	24.50	24.13	24.25
612	NYSE	KF	Fri, Oct 28, 1994	24.38	24.50	24.38	24.38
611	NYSE	KF	Thu, Oct 27, 1994	25.13	25.13	24.38	24.38
610	NYSE	KF	Wed, Oct 26, 1994	25.63	25.63	25.13	25.13
609	NYSE	KF	Tue, Oct 25, 1994	25.38	25.38	25.13	25.13
608	NYSE	KF	Mon, Oct 24, 1994	25.88	25.88	25.38	25.50
607	NYSE	KF	Fri, Oct 21, 1994	25.50	25.75	25.50	25.50
606	NYSE	KF	Thu, Oct 20, 1994	25.63	25.63	25.38	25.50
605	NYSE	KF	Wed, Oct 19, 1994	25.75	26.00	25.63	25.75
604	NYSE	KF	Tue, Oct 18, 1994	25.50	26.50	25.38	25.63
603	NYSE	KF	Mon, Oct 17, 1994	25.25	25.50	25.25	25.38
602	NYSE	KF	Fri, Oct 14, 1994	25.25	25.38	25.13	25.38
601	NYSE	KF	Thu, Oct 13, 1994	25.00	25.25	25.00	25.25
600	NYSE	KF	Wed, Oct 12, 1994	24.88	25.00	24.75	25.00
599	NYSE	KF	Tue, Oct 11, 1994	25.13	25.13	24.75	24.75
598	NYSE	KF	Mon, Oct 10, 1994	25.63	25.63	25.00	25.00
597	NYSE	KF	Fri, Oct 7, 1994	26.00	26.00	25.00	25.38
596	NYSE	KF	Thu, Oct 6, 1994	26.25	26.25	26.00	26.13
595	NYSE	KF	Wed, Oct 5, 1994	26.50	26.63	26.25	26.25
594	NYSE	KF	Tue, Oct 4, 1994	26.50	26.75	26.50	26.63
593	NYSE	KF	Mon, Oct 3, 1994	26.50	26.50	26.25	26.50
592	NYSE	KF	Fri, Sep 30, 1994	26.00	26.13	26.00	26.13
591	NYSE	KF	Thu, Sep 29, 1994	25.88	26.13	25.38	25.75
590	NYSE	KF	Wed, Sep 28, 1994	26.88	26.88	26.25	26.38
589	NYSE	KF	Tue, Sep 27, 1994	27.13	27.25	27.13	27.13
588	NYSE	KF	Mon, Sep 26, 1994	27.50	27.50	27.38	27.38
587	NYSE	KF	Fri, Sep 23, 1994	27.25	27.63	27.13	27.63
586	NYSE	KF	Thu, Sep 22, 1994	27.13	27.50	27.13	27.38
585	NYSE	KF	Wed, Sep 21, 1994	27.25	27.25	27.00	27.25
584	NYSE	KF	Tue, Sep 20, 1994	26.75	27.38	26.75	27.38
583	NYSE	KF	Mon, Sep 19, 1994	26.75	27.25	26.38	27.25
582	NYSE	KF	Fri, Sep 16, 1994	26.88	27.00	26.75	26.75
581	NYSE	KF	Thu, Sep 15, 1994	26.50	26.75	26.25	26.75
580	NYSE	KF	Wed, Sep 14, 1994	26.00	26.50	26.00	26.38
579	NYSE	KF	Tue, Sep 13, 1994	26.00	26.25	26.00	26.13
578	NYSE	KF	Mon, Sep 12, 1994	25.88	26.13	25.75	26.13
577	NYSE	KF	Fri, Sep 9, 1994	25.50	26.00	25.38	25.75
576	NYSE	KF	Thu, Sep 8, 1994	25.50	25.88	25.38	25.63
575	NYSE	KF	Wed, Sep 7, 1994	25.00	25.25	24.88	25.13
574	NYSE	KF	Tue, Sep 6, 1994	24.88	25.00	24.75	25.00
573	NYSE	KF	Fri, Sep 2, 1994	24.00	24.00	23.88	23.88
572	NYSE	KF	Thu, Sep 1, 1994	24.13	24.13	23.88	24.00
571	NYSE	KF	Wed, Aug 31, 1994	24.13	24.13	23.88	23.88
570	NYSE	KF	Tue, Aug 30, 1994	24.38	24.38	23.88	23.88
569	NYSE	KF	Mon, Aug 29, 1994	24.00	24.13	23.88	24.00
568	NYSE	KF	Fri, Aug 26, 1994	24.25	24.38	24.13	24.25
567	NYSE	KF	Thu, Aug 25, 1994	24.50	24.50	23.88	23.88
566	NYSE	KF	Wed, Aug 24, 1994	24.88	24.88	24.38	24.50
565	NYSE	KF	Tue, Aug 23, 1994	24.88	24.88	24.50	24.50
564	NYSE	KF	Mon, Aug 22, 1994	24.75	24.88	24.63	24.88
563	NYSE	KF	Fri, Aug 19, 1994	24.50	24.50	24.25	24.38
562	NYSE	KF	Thu, Aug 18, 1994	24.13	24.50	24.13	24.38
561	NYSE	KF	Wed, Aug 17, 1994	24.13	24.25	24.00	24.13
560	NYSE	KF	Tue, Aug 16, 1994	24.75	24.75	24.00	24.38
559	NYSE	KF	Mon, Aug 15, 1994	24.00	24.88	23.75	24.88
558	NYSE	KF	Fri, Aug 12, 1994	23.75	23.88	23.63	23.88
557	NYSE	KF	Thu, Aug 11, 1994	23.25	23.75	23.25	23.63
556	NYSE	KF	Wed, Aug 10, 1994	23.38	23.63	23.25	23.50
555	NYSE	KF	Tue, Aug 9, 1994	23.13	23.50	23.13	23.50
554	NYSE	KF	Mon, Aug 8, 1994	22.75	23.25	22.75	23.25
553	NYSE	KF	Fri, Aug 5, 1994	23.00	23.13	22.75	23.00
552	NYSE	KF	Thu, Aug 4, 1994	22.50	23.00	22.50	23.00
551	NYSE	KF	Wed, Aug 3, 1994	22.13	22.25	22.00	22.25
550	NYSE	KF	Tue, Aug 2, 1994	22.00	22.38	22.00	22.25
549	NYSE	KF	Mon, Aug 1, 1994	22.00	22.00	21.88	22.00
548	NYSE	KF	Fri, Jul 29, 1994	22.00	22.38	21.88	21.88
547	NYSE	KF	Thu, Jul 28, 1994	22.25	22.25	22.00	22.00
546	NYSE	KF	Wed, Jul 27, 1994	22.63	22.63	22.38	22.38
545	NYSE	KF	Tue, Jul 26, 1994	22.88	22.88	22.63	22.75
544	NYSE	KF	Mon, Jul 25, 1994	23.13	23.50	23.13	23.13
543	NYSE	KF	Fri, Jul 22, 1994	23.00	23.63	23.00	23.50
542	NYSE	KF	Thu, Jul 21, 1994	23.13	23.25	22.88	23.25
541	NYSE	KF	Wed, Jul 20, 1994	23.00	23.00	22.88	23.00
540	NYSE	KF	Tue, Jul 19, 1994	22.88	22.88	22.75	22.88
539	NYSE	KF	Mon, Jul 18, 1994	22.50	23.13	22.50	23.00
538	NYSE	KF	Fri, Jul 15, 1994	22.13	22.88	22.13	22.75
537	NYSE	KF	Thu, Jul 14, 1994	22.50	22.63	22.38	22.63
536	NYSE	KF	Wed, Jul 13, 1994	22.25	22.50	22.25	22.50
535	NYSE	KF	Tue, Jul 12, 1994	22.00	22.38	21.75	22.38
534	NYSE	KF	Mon, Jul 11, 1994	21.50	22.25	20.88	22.25
533	NYSE	KF	Fri, Jul 8, 1994	21.63	22.00	21.50	21.88
532	NYSE	KF	Thu, Jul 7, 1994	22.13	22.13	21.75	21.75
531	NYSE	KF	Wed, Jul 6, 1994	22.50	22.50	22.13	22.13
530	NYSE	KF	Tue, Jul 5, 1994	21.88	22.63	21.88	22.38
529	NYSE	KF	Fri, Jul 1, 1994	22.13	22.13	21.88	21.88
528	NYSE	KF	Thu, Jun 30, 1994	21.75	22.00	21.75	22.00
527	NYSE	KF	Wed, Jun 29, 1994	21.75	22.00	21.75	22.00
526	NYSE	KF	Tue, Jun 28, 1994	22.00	22.00	21.88	22.00
525	NYSE	KF	Mon, Jun 27, 1994	22.00	22.00	21.75	22.00
524	NYSE	KF	Fri, Jun 24, 1994	22.25	22.25	21.75	21.88
523	NYSE	KF	Thu, Jun 23, 1994	22.00	22.38	22.00	22.38
522	NYSE	KF	Wed, Jun 22, 1994	22.38	22.38	22.13	22.25
521	NYSE	KF	Tue, Jun 21, 1994	21.88	22.13	21.88	21.88
520	NYSE	KF	Mon, Jun 20, 1994	21.63	22.25	21.63	22.00
519	NYSE	KF	Fri, Jun 17, 1994	21.75	22.13	21.63	21.63
518	NYSE	KF	Thu, Jun 16, 1994	20.88	21.38	20.88	20.88
517	NYSE	KF	Wed, Jun 15, 1994	20.50	20.63	20.25	20.63
516	NYSE	KF	Tue, Jun 14, 1994	20.50	20.50	20.13	20.38
515	NYSE	KF	Mon, Jun 13, 1994	20.75	21.00	20.63	20.88
514	NYSE	KF	Fri, Jun 10, 1994	21.00	21.25	20.75	21.00
513	NYSE	KF	Thu, Jun 9, 1994	21.50	21.75	21.00	21.13
512	NYSE	KF	Wed, Jun 8, 1994	21.00	21.50	21.00	21.00
511	NYSE	KF	Tue, Jun 7, 1994	20.88	20.88	20.13	20.50
510	NYSE	KF	Mon, Jun 6, 1994	22.00	22.00	21.13	21.25
509	NYSE	KF	Fri, Jun 3, 1994	22.25	22.75	22.25	22.38
508	NYSE	KF	Thu, Jun 2, 1994	22.13	22.50	22.13	22.25
507	NYSE	KF	Wed, Jun 1, 1994	22.88	22.88	22.13	22.13
506	NYSE	KF	Tue, May 31, 1994	23.00	23.25	22.88	23.00
505	NYSE	KF	Fri, May 27, 1994	23.25	23.50	23.25	23.50
504	NYSE	KF	Thu, May 26, 1994	23.13	23.50	23.13	23.25
503	NYSE	KF	Wed, May 25, 1994	23.38	23.38	23.13	23.13
502	NYSE	KF	Tue, May 24, 1994	23.63	23.75	23.13	23.13
501	NYSE	KF	Mon, May 23, 1994	23.50	24.00	23.50	23.75
500	NYSE	KF	Fri, May 20, 1994	23.13	23.75	23.00	23.50
499	NYSE	KF	Thu, May 19, 1994	22.88	23.00	22.75	23.00
498	NYSE	KF	Wed, May 18, 1994	22.75	22.75	22.00	22.50
497	NYSE	KF	Tue, May 17, 1994	22.13	22.75	22.13	22.75
496	NYSE	KF	Mon, May 16, 1994	22.75	22.75	22.00	22.25
495	NYSE	KF	Fri, May 13, 1994	23.00	23.00	22.75	22.88
494	NYSE	KF	Thu, May 12, 1994	23.00	23.13	23.00	23.00
493	NYSE	KF	Wed, May 11, 1994	23.00	23.25	23.00	23.00
492	NYSE	KF	Tue, May 10, 1994	23.00	23.13	23.00	23.00
491	NYSE	KF	Mon, May 9, 1994	23.13	23.13	22.75	22.75
490	NYSE	KF	Fri, May 6, 1994	23.25	23.25	22.63	23.13
489	NYSE	KF	Thu, May 5, 1994	23.50	23.50	23.25	23.38
488	NYSE	KF	Wed, May 4, 1994	22.75	23.50	22.63	23.50
487	NYSE	KF	Tue, May 3, 1994	22.13	22.50	22.13	22.50
486	NYSE	KF	Mon, May 2, 1994	21.25	22.25	21.25	22.13
485	NYSE	KF	Fri, Apr 29, 1994	20.75	21.25	20.75	21.25
484	NYSE	KF	Thu, Apr 28, 1994	21.63	21.63	21.25	21.38
483	NYSE	KF	Tue, Apr 26, 1994	21.13	21.13	20.63	20.88
482	NYSE	KF	Mon, Apr 25, 1994	21.38	21.38	21.00	21.13
481	NYSE	KF	Fri, Apr 22, 1994	21.63	21.63	21.38	21.38
480	NYSE	KF	Thu, Apr 21, 1994	21.00	21.88	20.75	21.88
479	NYSE	KF	Wed, Apr 20, 1994	20.75	21.00	20.38	21.00
478	NYSE	KF	Tue, Apr 19, 1994	21.13	21.13	20.88	21.00
477	NYSE	KF	Mon, Apr 18, 1994	21.75	21.75	21.25	21.38
476	NYSE	KF	Fri, Apr 15, 1994	21.63	21.75	21.50	21.75
475	NYSE	KF	Thu, Apr 14, 1994	22.38	22.38	21.50	21.88
474	NYSE	KF	Wed, Apr 13, 1994	20.75	20.75	20.38	20.75
473	NYSE	KF	Tue, Apr 12, 1994	20.75	20.88	20.75	20.88
472	NYSE	KF	Mon, Apr 11, 1994	20.38	20.88	20.38	20.88
471	NYSE	KF	Fri, Apr 8, 1994	20.88	20.88	20.13	20.38
470	NYSE	KF	Thu, Apr 7, 1994	19.88	21.00	19.50	21.00
469	NYSE	KF	Wed, Apr 6, 1994	19.63	19.75	19.38	19.63
468	NYSE	KF	Tue, Apr 5, 1994	19.50	19.63	19.25	19.38
467	NYSE	KF	Mon, Apr 4, 1994	19.25	19.38	18.88	19.38
466	NYSE	KF	Thu, Mar 31, 1994	19.38	19.50	19.13	19.25
465	NYSE	KF	Wed, Mar 30, 1994	20.00	20.00	19.13	19.25
464	NYSE	KF	Tue, Mar 29, 1994	19.50	20.00	19.50	19.50
463	NYSE	KF	Mon, Mar 28, 1994	19.38	19.75	19.25	19.38
462	NYSE	KF	Fri, Mar 25, 1994	19.25	19.50	18.88	18.88
461	NYSE	KF	Thu, Mar 24, 1994	20.00	20.00	19.63	19.63
460	NYSE	KF	Wed, Mar 23, 1994	19.75	20.63	19.75	20.00
459	NYSE	KF	Tue, Mar 22, 1994	19.50	20.00	19.13	19.63
458	NYSE	KF	Mon, Mar 21, 1994	20.25	20.25	19.50	20.00
457	NYSE	KF	Fri, Mar 18, 1994	21.63	22.00	20.75	21.00
456	NYSE	KF	Thu, Mar 17, 1994	22.25	22.38	22.00	22.13
455	NYSE	KF	Wed, Mar 16, 1994	21.88	22.75	21.88	22.38
454	NYSE	KF	Tue, Mar 15, 1994	22.25	22.50	22.13	22.38
453	NYSE	KF	Mon, Mar 14, 1994	21.88	22.38	21.75	22.00
452	NYSE	KF	Fri, Mar 11, 1994	21.50	21.63	21.25	21.50
451	NYSE	KF	Thu, Mar 10, 1994	21.50	21.75	20.50	20.50
450	NYSE	KF	Wed, Mar 9, 1994	21.00	21.75	21.00	21.38
449	NYSE	KF	Tue, Mar 8, 1994	21.00	21.75	20.38	21.63
448	NYSE	KF	Mon, Mar 7, 1994	22.00	22.00	21.00	21.25
447	NYSE	KF	Fri, Mar 4, 1994	22.50	22.50	22.25	22.50
446	NYSE	KF	Thu, Mar 3, 1994	22.63	22.63	22.38	22.50
445	NYSE	KF	Wed, Mar 2, 1994	22.75	22.75	22.13	22.38
444	NYSE	KF	Tue, Mar 1, 1994	23.50	23.75	23.13	23.50
443	NYSE	KF	Mon, Feb 28, 1994	23.75	24.13	23.75	23.88
442	NYSE	KF	Fri, Feb 25, 1994	24.00	24.13	23.88	24.00
441	NYSE	KF	Thu, Feb 24, 1994	24.75	24.88	23.75	23.88
440	NYSE	KF	Wed, Feb 23, 1994	25.13	25.13	24.75	24.88
439	NYSE	KF	Tue, Feb 22, 1994	25.13	25.25	25.00	25.13
438	NYSE	KF	Fri, Feb 18, 1994	25.63	25.63	24.38	24.88
437	NYSE	KF	Thu, Feb 17, 1994	26.00	26.25	25.63	25.75
436	NYSE	KF	Wed, Feb 16, 1994	26.00	26.50	26.00	26.25
435	NYSE	KF	Tue, Feb 15, 1994	25.13	25.88	25.13	25.88
434	NYSE	KF	Mon, Feb 14, 1994	25.63	25.63	25.00	25.00
433	NYSE	KF	Fri, Feb 11, 1994	26.38	26.38	25.75	25.75
432	NYSE	KF	Thu, Feb 10, 1994	25.88	26.38	25.75	26.38
431	NYSE	KF	Wed, Feb 9, 1994	26.00	26.00	25.63	25.88
430	NYSE	KF	Tue, Feb 8, 1994	25.25	26.25	25.25	26.00
429	NYSE	KF	Mon, Feb 7, 1994	25.00	25.00	24.50	25.00
428	NYSE	KF	Fri, Feb 4, 1994	26.00	26.13	25.38	25.38
427	NYSE	KF	Thu, Feb 3, 1994	25.50	25.88	25.50	25.88
426	NYSE	KF	Wed, Feb 2, 1994	26.00	26.00	24.75	25.25
425	NYSE	KF	Tue, Feb 1, 1994	25.13	26.88	25.13	26.88
424	NYSE	KF	Mon, Jan 31, 1994	25.75	26.13	24.75	25.13
423	NYSE	KF	Fri, Jan 28, 1994	24.50	25.63	24.50	25.63
422	NYSE	KF	Thu, Jan 27, 1994	24.25	24.25	24.00	24.25
421	NYSE	KF	Wed, Jan 26, 1994	23.63	24.25	23.50	24.00
420	NYSE	KF	Tue, Jan 25, 1994	23.75	23.75	23.38	23.63
419	NYSE	KF	Mon, Jan 24, 1994	24.50	24.63	23.63	23.75
418	NYSE	KF	Fri, Jan 21, 1994	24.38	24.50	24.13	24.38
417	NYSE	KF	Thu, Jan 20, 1994	24.63	24.63	24.13	24.25
416	NYSE	KF	Wed, Jan 19, 1994	24.88	25.50	24.50	24.75
415	NYSE	KF	Tue, Jan 18, 1994	23.50	24.88	23.38	24.88
414	NYSE	KF	Mon, Jan 17, 1994	22.38	22.75	22.38	22.50
413	NYSE	KF	Fri, Jan 14, 1994	22.88	23.50	22.00	22.25
412	NYSE	KF	Thu, Jan 13, 1994	22.75	23.13	22.63	23.00
411	NYSE	KF	Wed, Jan 12, 1994	24.38	24.50	23.50	23.88
410	NYSE	KF	Tue, Jan 11, 1994	23.63	24.25	23.38	24.25
409	NYSE	KF	Mon, Jan 10, 1994	24.00	24.00	23.13	23.38
408	NYSE	KF	Fri, Jan 7, 1994	24.38	24.38	23.38	23.63
407	NYSE	KF	Thu, Jan 6, 1994	24.00	24.13	23.63	24.13
406	NYSE	KF	Wed, Jan 5, 1994	24.00	24.00	23.38	24.00
405	NYSE	KF	Tue, Jan 4, 1994	24.00	24.13	22.75	23.13
404	NYSE	KF	Mon, Jan 3, 1994	25.00	25.25	23.13	23.75
403	NYSE	KF	Fri, Dec 31, 1993	23.88	24.25	23.75	24.00
402	NYSE	KF	Thu, Dec 30, 1993	24.50	26.25	23.13	23.50
401	NYSE	KF	Wed, Dec 29, 1993	25.88	26.13	22.13	22.63
400	NYSE	KF	Tue, Dec 28, 1993	24.50	25.88	24.00	25.88
399	NYSE	KF	Mon, Dec 27, 1993	24.00	24.38	23.63	24.13
398	NYSE	KF	Thu, Dec 23, 1993	22.00	23.75	22.00	23.13
397	NYSE	KF	Wed, Dec 22, 1993	21.38	22.00	20.50	22.00
396	NYSE	KF	Tue, Dec 21, 1993	19.75	22.00	19.50	21.75
395	NYSE	KF	Mon, Dec 20, 1993	18.88	19.63	18.88	19.50
394	NYSE	KF	Fri, Dec 17, 1993	18.38	18.75	18.13	18.63
393	NYSE	KF	Thu, Dec 16, 1993	18.38	18.38	18.13	18.38
392	NYSE	KF	Wed, Dec 15, 1993	18.50	18.63	18.38	18.38
391	NYSE	KF	Tue, Dec 14, 1993	18.50	18.63	18.38	18.50
390	NYSE	KF	Mon, Dec 13, 1993	18.38	18.50	18.25	18.50
389	NYSE	KF	Fri, Dec 10, 1993	18.25	18.63	18.25	18.63
388	NYSE	KF	Thu, Dec 9, 1993	18.13	18.38	18.00	18.25
387	NYSE	KF	Wed, Dec 8, 1993	18.00	18.13	17.88	18.13
386	NYSE	KF	Tue, Dec 7, 1993	18.00	18.13	18.00	18.13
385	NYSE	KF	Mon, Dec 6, 1993	17.75	18.13	17.63	18.13
384	NYSE	KF	Fri, Dec 3, 1993	17.75	17.88	17.63	17.63
383	NYSE	KF	Thu, Dec 2, 1993	17.88	18.00	17.63	18.00
382	NYSE	KF	Wed, Dec 1, 1993	17.75	18.25	17.75	18.25
381	NYSE	KF	Tue, Nov 30, 1993	17.63	17.88	17.63	17.75
380	NYSE	KF	Mon, Nov 29, 1993	17.50	17.75	17.50	17.63
379	NYSE	KF	Fri, Nov 26, 1993	17.38	17.75	17.38	17.63
378	NYSE	KF	Wed, Nov 24, 1993	17.25	18.00	17.13	17.50
377	NYSE	KF	Tue, Nov 23, 1993	17.38	17.50	16.63	16.63
376	NYSE	KF	Mon, Nov 22, 1993	17.75	17.75	17.38	17.50
375	NYSE	KF	Fri, Nov 19, 1993	17.00	18.00	16.88	17.88
374	NYSE	KF	Thu, Nov 18, 1993	17.50	18.00	16.88	16.88
373	NYSE	KF	Wed, Nov 17, 1993	16.88	17.50	16.75	17.13
372	NYSE	KF	Tue, Nov 16, 1993	17.13	17.13	16.63	16.63
371	NYSE	KF	Mon, Nov 15, 1993	17.00	17.25	17.00	17.00
370	NYSE	KF	Fri, Nov 12, 1993	16.88	17.00	16.75	17.00
369	NYSE	KF	Thu, Nov 11, 1993	17.00	17.13	16.88	16.88
368	NYSE	KF	Wed, Nov 10, 1993	16.75	17.13	16.50	17.13
367	NYSE	KF	Tue, Nov 9, 1993	16.50	16.75	16.50	16.63
366	NYSE	KF	Mon, Nov 8, 1993	16.63	16.63	16.38	16.50
365	NYSE	KF	Fri, Nov 5, 1993	16.63	16.88	16.13	16.63
364	NYSE	KF	Thu, Nov 4, 1993	17.50	17.50	16.75	16.75
363	NYSE	KF	Wed, Nov 3, 1993	18.25	18.25	17.63	17.88
362	NYSE	KF	Tue, Nov 2, 1993	18.50	18.50	17.75	18.25
361	NYSE	KF	Mon, Nov 1, 1993	16.38	17.50	16.25	17.25
360	NYSE	KF	Fri, Oct 29, 1993	16.00	16.00	15.88	16.00
359	NYSE	KF	Thu, Oct 28, 1993	16.13	16.25	15.88	15.88
358	NYSE	KF	Wed, Oct 27, 1993	16.00	16.00	15.75	15.75
357	NYSE	KF	Tue, Oct 26, 1993	16.13	16.25	15.88	16.00
356	NYSE	KF	Mon, Oct 25, 1993	16.50	16.63	16.25	16.38
355	NYSE	KF	Fri, Oct 22, 1993	16.75	17.00	16.38	16.38
354	NYSE	KF	Thu, Oct 21, 1993	16.50	16.63	16.38	16.63
353	NYSE	KF	Wed, Oct 20, 1993	16.13	16.63	16.00	16.63
352	NYSE	KF	Tue, Oct 19, 1993	16.00	16.25	15.88	16.00
351	NYSE	KF	Mon, Oct 18, 1993	15.63	16.00	15.63	16.00
350	NYSE	KF	Fri, Oct 15, 1993	15.50	15.75	15.50	15.75
349	NYSE	KF	Thu, Oct 14, 1993	15.75	15.88	15.50	15.75
348	NYSE	KF	Wed, Oct 13, 1993	15.88	16.00	15.75	15.88
347	NYSE	KF	Tue, Oct 12, 1993	15.00	15.88	15.00	15.88
346	NYSE	KF	Mon, Oct 11, 1993	14.75	15.00	14.63	15.00
345	NYSE	KF	Fri, Oct 8, 1993	14.50	14.75	14.50	14.63
344	NYSE	KF	Thu, Oct 7, 1993	14.75	14.75	14.50	14.63
343	NYSE	KF	Wed, Oct 6, 1993	14.63	14.75	14.63	14.63
342	NYSE	KF	Tue, Oct 5, 1993	14.25	14.75	14.25	14.63
341	NYSE	KF	Mon, Oct 4, 1993	14.13	14.38	14.00	14.25
340	NYSE	KF	Fri, Oct 1, 1993	14.38	14.50	14.00	14.00
339	NYSE	KF	Thu, Sep 30, 1993	14.25	14.50	14.13	14.50
338	NYSE	KF	Wed, Sep 29, 1993	14.25	14.38	14.25	14.38
337	NYSE	KF	Tue, Sep 28, 1993	14.50	14.50	14.38	14.38
336	NYSE	KF	Mon, Sep 27, 1993	14.00	14.38	14.00	14.38
335	NYSE	KF	Fri, Sep 24, 1993	13.75	14.25	13.75	13.88
334	NYSE	KF	Thu, Sep 23, 1993	13.75	13.88	13.75	13.75
333	NYSE	KF	Wed, Sep 22, 1993	13.75	13.75	13.63	13.63
332	NYSE	KF	Tue, Sep 21, 1993	13.88	13.88	13.63	13.63
331	NYSE	KF	Mon, Sep 20, 1993	13.88	13.88	13.75	13.88
330	NYSE	KF	Fri, Sep 17, 1993	13.75	13.88	13.75	13.88
329	NYSE	KF	Thu, Sep 16, 1993	13.75	14.25	13.63	13.88
328	NYSE	KF	Wed, Sep 15, 1993	13.63	13.75	13.63	13.63
327	NYSE	KF	Tue, Sep 14, 1993	13.88	13.88	13.63	13.88
326	NYSE	KF	Mon, Sep 13, 1993	13.88	13.88	13.75	13.75
325	NYSE	KF	Fri, Sep 10, 1993	13.75	13.88	13.75	13.88
324	NYSE	KF	Thu, Sep 9, 1993	13.63	13.75	13.63	13.75
323	NYSE	KF	Wed, Sep 8, 1993	13.75	13.88	13.38	13.50
322	NYSE	KF	Tue, Sep 7, 1993	14.25	14.25	13.75	13.88
321	NYSE	KF	Fri, Sep 3, 1993	13.88	14.25	13.88	14.13
320	NYSE	KF	Thu, Sep 2, 1993	14.13	14.25	14.00	14.13
319	NYSE	KF	Wed, Sep 1, 1993	13.88	14.13	13.75	14.13
318	NYSE	KF	Tue, Aug 31, 1993	13.63	13.75	13.50	13.63
317	NYSE	KF	Mon, Aug 30, 1993	13.88	13.88	13.63	13.75
316	NYSE	KF	Fri, Aug 27, 1993	13.75	14.00	13.75	14.00
315	NYSE	KF	Thu, Aug 26, 1993	14.13	14.13	13.88	13.88
314	NYSE	KF	Wed, Aug 25, 1993	14.25	14.25	14.13	14.13
313	NYSE	KF	Tue, Aug 24, 1993	14.50	14.50	14.13	14.13
312	NYSE	KF	Mon, Aug 23, 1993	14.00	14.38	13.75	14.13
311	NYSE	KF	Fri, Aug 20, 1993	14.13	14.25	14.00	14.00
310	NYSE	KF	Thu, Aug 19, 1993	14.38	14.50	14.38	14.38
309	NYSE	KF	Wed, Aug 18, 1993	14.38	14.50	14.25	14.38
308	NYSE	KF	Tue, Aug 17, 1993	13.88	14.00	13.75	13.88
307	NYSE	KF	Mon, Aug 16, 1993	13.63	14.13	13.63	14.13
306	NYSE	KF	Fri, Aug 13, 1993	12.75	13.38	12.38	13.38
305	NYSE	KF	Thu, Aug 12, 1993	14.75	14.75	13.13	13.13
304	NYSE	KF	Wed, Aug 11, 1993	14.75	15.00	14.75	14.75
303	NYSE	KF	Tue, Aug 10, 1993	14.88	15.00	14.75	14.75
302	NYSE	KF	Mon, Aug 9, 1993	15.00	15.13	14.75	14.75
301	NYSE	KF	Fri, Aug 6, 1993	15.25	15.38	15.25	15.38
300	NYSE	KF	Thu, Aug 5, 1993	15.38	15.50	15.25	15.50
299	NYSE	KF	Wed, Aug 4, 1993	15.13	15.38	15.13	15.25
298	NYSE	KF	Tue, Aug 3, 1993	15.25	15.38	15.25	15.25
297	NYSE	KF	Mon, Aug 2, 1993	15.25	15.38	15.13	15.38
296	NYSE	KF	Fri, Jul 30, 1993	15.38	15.50	15.25	15.38
295	NYSE	KF	Thu, Jul 29, 1993	15.50	15.63	15.13	15.13
294	NYSE	KF	Wed, Jul 28, 1993	15.88	15.88	15.25	15.25
293	NYSE	KF	Tue, Jul 27, 1993	15.38	15.75	15.38	15.75
292	NYSE	KF	Mon, Jul 26, 1993	15.25	15.38	15.25	15.38
291	NYSE	KF	Fri, Jul 23, 1993	15.25	15.38	15.25	15.25
290	NYSE	KF	Thu, Jul 22, 1993	15.38	15.50	15.25	15.25
289	NYSE	KF	Wed, Jul 21, 1993	15.38	15.50	15.38	15.38
288	NYSE	KF	Tue, Jul 20, 1993	15.50	15.50	15.38	15.38
287	NYSE	KF	Mon, Jul 19, 1993	15.25	15.38	15.25	15.25
286	NYSE	KF	Fri, Jul 16, 1993	15.25	15.38	15.13	15.38
285	NYSE	KF	Thu, Jul 15, 1993	15.25	15.50	15.25	15.38
284	NYSE	KF	Wed, Jul 14, 1993	15.25	15.38	15.25	15.38
283	NYSE	KF	Tue, Jul 13, 1993	15.13	15.38	15.13	15.25
282	NYSE	KF	Mon, Jul 12, 1993	15.25	15.50	15.25	15.25
281	NYSE	KF	Fri, Jul 9, 1993	15.00	15.50	15.00	15.38
280	NYSE	KF	Thu, Jul 8, 1993	14.75	15.00	14.75	15.00
279	NYSE	KF	Wed, Jul 7, 1993	14.88	15.00	14.75	15.00
278	NYSE	KF	Tue, Jul 6, 1993	15.13	15.38	15.13	15.25
277	NYSE	KF	Fri, Jul 2, 1993	15.50	15.50	15.38	15.50
276	NYSE	KF	Thu, Jul 1, 1993	15.00	15.50	14.75	15.50
275	NYSE	KF	Wed, Jun 30, 1993	14.75	15.00	14.38	15.00
274	NYSE	KF	Tue, Jun 29, 1993	14.88	14.88	14.63	14.63
273	NYSE	KF	Mon, Jun 28, 1993	15.25	15.38	14.75	14.88
272	NYSE	KF	Fri, Jun 25, 1993	15.50	15.50	15.25	15.38
271	NYSE	KF	Thu, Jun 24, 1993	15.25	15.38	15.25	15.38
270	NYSE	KF	Wed, Jun 23, 1993	15.50	15.63	15.25	15.25
269	NYSE	KF	Tue, Jun 22, 1993	15.50	15.75	15.50	15.75
268	NYSE	KF	Mon, Jun 21, 1993	15.38	15.63	15.38	15.50
267	NYSE	KF	Fri, Jun 18, 1993	15.63	15.88	15.38	15.38
266	NYSE	KF	Thu, Jun 17, 1993	15.38	15.50	15.38	15.38
265	NYSE	KF	Wed, Jun 16, 1993	15.38	15.50	15.38	15.50
264	NYSE	KF	Tue, Jun 15, 1993	15.38	15.50	15.38	15.50
263	NYSE	KF	Mon, Jun 14, 1993	15.75	15.88	15.25	15.50
262	NYSE	KF	Fri, Jun 11, 1993	16.00	16.00	15.88	16.00
261	NYSE	KF	Thu, Jun 10, 1993	15.75	16.00	15.75	16.00
260	NYSE	KF	Wed, Jun 9, 1993	15.63	15.88	15.63	15.88
259	NYSE	KF	Tue, Jun 8, 1993	15.88	15.88	15.50	15.50
258	NYSE	KF	Mon, Jun 7, 1993	15.63	16.00	15.50	15.88
257	NYSE	KF	Fri, Jun 4, 1993	16.00	16.25	15.75	15.88
256	NYSE	KF	Thu, Jun 3, 1993	15.25	16.00	15.13	16.00
255	NYSE	KF	Wed, Jun 2, 1993	14.63	15.00	14.50	15.00
254	NYSE	KF	Tue, Jun 1, 1993	14.63	14.63	14.38	14.50
253	NYSE	KF	Fri, May 28, 1993	14.38	14.50	14.13	14.50
252	NYSE	KF	Thu, May 27, 1993	14.50	14.50	14.25	14.25
251	NYSE	KF	Wed, May 26, 1993	14.00	14.50	14.00	14.50
250	NYSE	KF	Tue, May 25, 1993	13.88	14.00	13.75	13.88
249	NYSE	KF	Mon, May 24, 1993	14.00	14.00	13.88	14.00
248	NYSE	KF	Fri, May 21, 1993	13.88	14.00	13.75	14.00
247	NYSE	KF	Thu, May 20, 1993	13.88	14.00	13.88	13.88
246	NYSE	KF	Wed, May 19, 1993	14.00	14.00	13.88	13.88
245	NYSE	KF	Tue, May 18, 1993	14.00	14.13	14.00	14.13
244	NYSE	KF	Mon, May 17, 1993	14.00	14.00	13.88	13.88
243	NYSE	KF	Fri, May 14, 1993	14.25	14.75	14.00	14.00
242	NYSE	KF	Thu, May 13, 1993	14.13	14.25	14.00	14.25
241	NYSE	KF	Wed, May 12, 1993	14.13	14.25	14.00	14.25
240	NYSE	KF	Tue, May 11, 1993	14.25	14.25	14.13	14.13
239	NYSE	KF	Mon, May 10, 1993	14.00	14.25	14.00	14.13
238	NYSE	KF	Fri, May 7, 1993	14.13	14.13	14.00	14.13
237	NYSE	KF	Thu, May 6, 1993	14.13	14.25	14.00	14.25
236	NYSE	KF	Wed, May 5, 1993	13.88	14.13	13.88	14.00
235	NYSE	KF	Tue, May 4, 1993	14.13	14.13	13.88	14.00
234	NYSE	KF	Mon, May 3, 1993	14.13	14.13	13.88	14.00
233	NYSE	KF	Fri, Apr 30, 1993	14.50	14.50	14.25	14.25
232	NYSE	KF	Thu, Apr 29, 1993	14.00	14.38	14.00	14.25
231	NYSE	KF	Wed, Apr 28, 1993	14.13	14.25	14.00	14.13
230	NYSE	KF	Tue, Apr 27, 1993	14.25	14.38	14.00	14.13
229	NYSE	KF	Mon, Apr 26, 1993	14.25	14.50	14.25	14.50
228	NYSE	KF	Fri, Apr 23, 1993	14.25	14.38	14.13	14.13
227	NYSE	KF	Thu, Apr 22, 1993	14.63	14.63	14.50	14.50
226	NYSE	KF	Wed, Apr 21, 1993	14.25	14.63	14.25	14.25
225	NYSE	KF	Tue, Apr 20, 1993	14.13	14.25	14.00	14.13
224	NYSE	KF	Mon, Apr 19, 1993	14.25	14.25	13.50	13.75
223	NYSE	KF	Fri, Apr 16, 1993	13.88	14.38	13.88	14.25
222	NYSE	KF	Thu, Apr 15, 1993	13.75	13.88	13.63	13.88
221	NYSE	KF	Wed, Apr 14, 1993	13.75	13.75	13.38	13.75
220	NYSE	KF	Tue, Apr 13, 1993	13.25	13.63	13.25	13.63
219	NYSE	KF	Mon, Apr 12, 1993	13.13	13.25	13.00	13.13
218	NYSE	KF	Thu, Apr 8, 1993	13.00	13.00	12.88	13.00
217	NYSE	KF	Wed, Apr 7, 1993	13.00	13.00	12.88	12.88
216	NYSE	KF	Tue, Apr 6, 1993	13.00	13.00	12.88	12.88
215	NYSE	KF	Mon, Apr 5, 1993	12.75	13.00	12.75	13.00
214	NYSE	KF	Fri, Apr 2, 1993	13.00	13.00	12.75	12.75
213	NYSE	KF	Thu, Apr 1, 1993	12.88	13.00	12.75	12.75
212	NYSE	KF	Wed, Mar 31, 1993	13.00	13.13	12.88	12.88
211	NYSE	KF	Tue, Mar 30, 1993	13.00	13.00	12.88	13.00
210	NYSE	KF	Mon, Mar 29, 1993	13.25	13.25	12.88	12.88
209	NYSE	KF	Fri, Mar 26, 1993	13.13	13.25	13.00	13.25
208	NYSE	KF	Thu, Mar 25, 1993	13.13	13.13	12.88	13.00
207	NYSE	KF	Wed, Mar 24, 1993	13.13	13.25	13.13	13.13
206	NYSE	KF	Tue, Mar 23, 1993	13.00	13.13	13.00	13.13
205	NYSE	KF	Mon, Mar 22, 1993	13.00	13.25	13.00	13.00
204	NYSE	KF	Fri, Mar 19, 1993	13.00	13.13	13.00	13.00
203	NYSE	KF	Thu, Mar 18, 1993	13.13	13.25	13.13	13.13
202	NYSE	KF	Wed, Mar 17, 1993	13.00	13.25	12.88	13.13
201	NYSE	KF	Tue, Mar 16, 1993	12.25	12.63	12.13	12.50
200	NYSE	KF	Mon, Mar 15, 1993	13.00	13.13	12.50	12.63
199	NYSE	KF	Fri, Mar 12, 1993	13.38	13.50	13.13	13.25
198	NYSE	KF	Thu, Mar 11, 1993	13.63	13.63	13.50	13.50
197	NYSE	KF	Wed, Mar 10, 1993	13.75	13.88	13.63	13.63
196	NYSE	KF	Tue, Mar 9, 1993	13.63	13.88	13.63	13.75
195	NYSE	KF	Mon, Mar 8, 1993	13.75	13.88	13.63	13.63
194	NYSE	KF	Fri, Mar 5, 1993	13.25	13.63	13.00	13.38
193	NYSE	KF	Thu, Mar 4, 1993	13.38	13.38	13.00	13.00
192	NYSE	KF	Wed, Mar 3, 1993	13.63	13.75	13.50	13.63
191	NYSE	KF	Tue, Mar 2, 1993	13.63	13.88	13.63	13.75
190	NYSE	KF	Mon, Mar 1, 1993	13.63	14.00	13.63	13.75
189	NYSE	KF	Fri, Feb 26, 1993	13.63	13.88	13.63	13.88
188	NYSE	KF	Thu, Feb 25, 1993	12.88	13.63	12.88	13.63
187	NYSE	KF	Wed, Feb 24, 1993	13.50	13.63	12.88	13.00
186	NYSE	KF	Tue, Feb 23, 1993	13.63	13.63	13.50	13.50
185	NYSE	KF	Mon, Feb 22, 1993	13.88	14.00	13.75	13.75
184	NYSE	KF	Fri, Feb 19, 1993	13.75	13.88	13.75	13.88
183	NYSE	KF	Thu, Feb 18, 1993	13.63	13.88	13.63	13.75
182	NYSE	KF	Wed, Feb 17, 1993	13.63	13.75	13.38	13.63
181	NYSE	KF	Tue, Feb 16, 1993	14.00	14.00	13.63	13.75
180	NYSE	KF	Fri, Feb 12, 1993	14.00	14.13	14.00	14.00
179	NYSE	KF	Thu, Feb 11, 1993	14.25	14.25	14.13	14.13
178	NYSE	KF	Wed, Feb 10, 1993	14.25	14.25	14.13	14.13
177	NYSE	KF	Tue, Feb 9, 1993	14.13	14.38	14.13	14.13
176	NYSE	KF	Mon, Feb 8, 1993	14.13	14.25	14.13	14.25
175	NYSE	KF	Fri, Feb 5, 1993	14.50	14.50	14.00	14.13
174	NYSE	KF	Thu, Feb 4, 1993	14.50	14.50	14.38	14.38
173	NYSE	KF	Wed, Feb 3, 1993	14.13	14.50	14.13	14.38
172	NYSE	KF	Tue, Feb 2, 1993	14.38	14.38	14.25	14.25
171	NYSE	KF	Mon, Feb 1, 1993	14.50	14.75	14.50	14.63
170	NYSE	KF	Fri, Jan 29, 1993	14.63	14.88	14.63	14.88
169	NYSE	KF	Thu, Jan 28, 1993	14.75	14.75	14.50	14.50
168	NYSE	KF	Wed, Jan 27, 1993	14.88	15.00	14.75	14.88
167	NYSE	KF	Tue, Jan 26, 1993	15.00	15.13	14.88	14.88
166	NYSE	KF	Mon, Jan 25, 1993	15.00	15.25	15.00	15.00
165	NYSE	KF	Fri, Jan 22, 1993	15.13	15.38	15.00	15.00
164	NYSE	KF	Thu, Jan 21, 1993	14.88	15.13	14.75	15.00
163	NYSE	KF	Wed, Jan 20, 1993	14.63	15.00	14.63	14.75
162	NYSE	KF	Tue, Jan 19, 1993	14.50	14.63	14.50	14.63
161	NYSE	KF	Mon, Jan 18, 1993	14.25	14.38	14.25	14.25
160	NYSE	KF	Fri, Jan 15, 1993	14.13	14.50	14.00	14.38
159	NYSE	KF	Thu, Jan 14, 1993	14.25	14.75	14.00	14.50
158	NYSE	KF	Wed, Jan 13, 1993	14.50	14.50	14.13	14.13
157	NYSE	KF	Tue, Jan 12, 1993	14.75	14.75	14.38	14.50
156	NYSE	KF	Mon, Jan 11, 1993	14.63	14.88	14.63	14.63
155	NYSE	KF	Fri, Jan 8, 1993	14.63	14.75	14.50	14.75
154	NYSE	KF	Thu, Jan 7, 1993	14.50	14.75	14.50	14.63
153	NYSE	KF	Wed, Jan 6, 1993	14.00	14.25	14.00	14.25
152	NYSE	KF	Tue, Jan 5, 1993	13.75	14.13	13.75	14.13
151	NYSE	KF	Mon, Jan 4, 1993	14.13	14.25	13.50	14.00
150	NYSE	KF	Thu, Dec 31, 1992	14.00	14.00	13.88	14.00
149	NYSE	KF	Wed, Dec 30, 1992	14.13	14.25	13.88	14.00
148	NYSE	KF	Tue, Dec 29, 1992	14.00	14.13	13.88	14.13
147	NYSE	KF	Mon, Dec 28, 1992	14.25	14.25	13.88	14.00
146	NYSE	KF	Thu, Dec 24, 1992	14.13	14.25	14.00	14.13
145	NYSE	KF	Wed, Dec 23, 1992	14.00	14.25	14.00	14.13
144	NYSE	KF	Tue, Dec 22, 1992	13.75	13.88	13.63	13.75
143	NYSE	KF	Mon, Dec 21, 1992	14.63	14.63	13.88	13.88
142	NYSE	KF	Fri, Dec 18, 1992	13.63	14.88	13.50	14.88
141	NYSE	KF	Thu, Dec 17, 1992	13.38	13.50	13.25	13.50
140	NYSE	KF	Wed, Dec 16, 1992	13.13	13.63	13.13	13.50
139	NYSE	KF	Tue, Dec 15, 1992	13.25	13.25	13.13	13.13
138	NYSE	KF	Mon, Dec 14, 1992	13.13	13.38	13.13	13.25
137	NYSE	KF	Fri, Dec 11, 1992	13.38	13.50	13.38	13.50
136	NYSE	KF	Thu, Dec 10, 1992	13.25	13.50	13.25	13.38
135	NYSE	KF	Wed, Dec 9, 1992	13.50	13.50	13.13	13.38
134	NYSE	KF	Tue, Dec 8, 1992	13.25	13.50	13.25	13.50
133	NYSE	KF	Mon, Dec 7, 1992	13.50	13.50	13.25	13.25
132	NYSE	KF	Fri, Dec 4, 1992	13.50	13.50	13.25	13.50
131	NYSE	KF	Thu, Dec 3, 1992	13.38	13.63	13.25	13.63
130	NYSE	KF	Wed, Dec 2, 1992	13.38	13.50	13.38	13.50
129	NYSE	KF	Tue, Dec 1, 1992	13.38	13.75	13.38	13.50
128	NYSE	KF	Mon, Nov 30, 1992	13.63	13.75	13.50	13.50
127	NYSE	KF	Fri, Nov 27, 1992	13.75	13.75	13.75	13.75
126	NYSE	KF	Wed, Nov 25, 1992	13.63	13.88	13.63	13.63
125	NYSE	KF	Tue, Nov 24, 1992	13.63	13.88	13.63	13.75
124	NYSE	KF	Mon, Nov 23, 1992	13.38	13.88	13.38	13.75
123	NYSE	KF	Fri, Nov 20, 1992	13.50	13.88	13.50	13.63
122	NYSE	KF	Thu, Nov 19, 1992	14.00	14.00	13.63	13.63
121	NYSE	KF	Wed, Nov 18, 1992	14.25	14.25	14.13	14.13
120	NYSE	KF	Tue, Nov 17, 1992	14.63	14.63	14.38	14.38
119	NYSE	KF	Mon, Nov 16, 1992	14.50	14.50	14.38	14.50
118	NYSE	KF	Fri, Nov 13, 1992	14.50	14.63	14.50	14.50
117	NYSE	KF	Thu, Nov 12, 1992	14.50	14.75	14.50	14.50
116	NYSE	KF	Wed, Nov 11, 1992	14.63	14.75	14.50	14.63
115	NYSE	KF	Tue, Nov 10, 1992	14.75	14.88	14.75	14.88
114	NYSE	KF	Mon, Nov 9, 1992	14.50	15.00	14.50	14.63
113	NYSE	KF	Fri, Nov 6, 1992	14.63	14.75	14.50	14.50
112	NYSE	KF	Thu, Nov 5, 1992	14.50	14.63	14.38	14.50
111	NYSE	KF	Wed, Nov 4, 1992	14.50	14.75	14.50	14.63
110	NYSE	KF	Tue, Nov 3, 1992	14.75	14.75	14.50	14.50
109	NYSE	KF	Mon, Nov 2, 1992	14.88	15.00	14.88	14.88
108	NYSE	KF	Fri, Oct 30, 1992	15.38	15.38	15.00	15.00
107	NYSE	KF	Thu, Oct 29, 1992	15.25	15.38	15.13	15.38
106	NYSE	KF	Wed, Oct 28, 1992	14.88	15.00	14.75	14.88
105	NYSE	KF	Tue, Oct 27, 1992	14.88	15.00	14.88	14.88
104	NYSE	KF	Mon, Oct 26, 1992	14.63	14.88	14.63	14.75
103	NYSE	KF	Fri, Oct 23, 1992	14.50	14.75	14.50	14.63
102	NYSE	KF	Thu, Oct 22, 1992	14.00	14.50	14.00	14.38
101	NYSE	KF	Wed, Oct 21, 1992	13.50	14.13	13.50	14.00
100	NYSE	KF	Tue, Oct 20, 1992	13.25	13.75	13.13	13.50
99	NYSE	KF	Mon, Oct 19, 1992	12.50	13.13	12.38	13.13
98	NYSE	KF	Fri, Oct 16, 1992	12.63	12.75	12.50	12.50
97	NYSE	KF	Thu, Oct 15, 1992	12.75	12.88	12.63	12.75
96	NYSE	KF	Wed, Oct 14, 1992	12.50	12.63	12.38	12.50
95	NYSE	KF	Tue, Oct 13, 1992	12.38	12.50	12.25	12.38
94	NYSE	KF	Mon, Oct 12, 1992	12.50	12.63	12.38	12.50
93	NYSE	KF	Fri, Oct 9, 1992	12.75	12.75	12.38	12.63
92	NYSE	KF	Thu, Oct 8, 1992	12.25	12.63	12.25	12.63
91	NYSE	KF	Wed, Oct 7, 1992	12.25	12.25	12.13	12.25
90	NYSE	KF	Tue, Oct 6, 1992	12.00	12.25	11.88	12.13
89	NYSE	KF	Mon, Oct 5, 1992	12.13	12.13	11.75	12.00
88	NYSE	KF	Fri, Oct 2, 1992	12.25	12.38	12.13	12.25
87	NYSE	KF	Thu, Oct 1, 1992	12.25	12.25	12.00	12.13
86	NYSE	KF	Wed, Sep 30, 1992	12.13	12.25	12.13	12.25
85	NYSE	KF	Tue, Sep 29, 1992	12.50	12.63	12.13	12.13
84	NYSE	KF	Mon, Sep 28, 1992	12.38	12.50	12.13	12.50
83	NYSE	KF	Fri, Sep 25, 1992	12.63	12.63	12.38	12.38
82	NYSE	KF	Thu, Sep 24, 1992	12.63	12.63	12.38	12.50
81	NYSE	KF	Wed, Sep 23, 1992	12.75	12.75	12.50	12.63
80	NYSE	KF	Tue, Sep 22, 1992	12.50	12.75	12.50	12.63
79	NYSE	KF	Mon, Sep 21, 1992	12.13	12.75	12.13	12.63
78	NYSE	KF	Fri, Sep 18, 1992	12.00	12.25	12.00	12.25
77	NYSE	KF	Thu, Sep 17, 1992	12.13	12.25	11.88	11.88
76	NYSE	KF	Wed, Sep 16, 1992	12.38	12.50	12.25	12.38
75	NYSE	KF	Tue, Sep 15, 1992	12.63	12.75	12.50	12.50
74	NYSE	KF	Mon, Sep 14, 1992	12.63	12.88	12.63	12.63
73	NYSE	KF	Fri, Sep 11, 1992	12.13	12.75	12.13	12.63
72	NYSE	KF	Thu, Sep 10, 1992	11.75	12.13	11.75	12.13
71	NYSE	KF	Wed, Sep 9, 1992	11.63	11.88	11.63	11.75
70	NYSE	KF	Tue, Sep 8, 1992	11.88	11.88	11.50	11.63
69	NYSE	KF	Fri, Sep 4, 1992	11.50	11.63	11.38	11.50
68	NYSE	KF	Thu, Sep 3, 1992	11.63	11.63	11.50	11.63
67	NYSE	KF	Wed, Sep 2, 1992	11.75	11.75	11.50	11.63
66	NYSE	KF	Tue, Sep 1, 1992	11.63	11.88	11.63	11.75
65	NYSE	KF	Mon, Aug 31, 1992	12.00	12.13	11.88	12.00
64	NYSE	KF	Fri, Aug 28, 1992	11.88	11.88	11.50	11.50
63	NYSE	KF	Thu, Aug 27, 1992	12.00	12.13	11.88	11.88
62	NYSE	KF	Wed, Aug 26, 1992	11.25	12.38	11.25	11.88
61	NYSE	KF	Tue, Aug 25, 1992	10.38	10.88	10.25	10.88
60	NYSE	KF	Mon, Aug 24, 1992	9.88	10.00	9.75	10.00
59	NYSE	KF	Fri, Aug 21, 1992	9.75	9.88	9.63	9.75
58	NYSE	KF	Thu, Aug 20, 1992	9.63	9.75	9.50	9.75
57	NYSE	KF	Wed, Aug 19, 1992	9.50	9.63	9.38	9.63
56	NYSE	KF	Tue, Aug 18, 1992	9.75	9.88	9.38	9.50
55	NYSE	KF	Mon, Aug 17, 1992	9.88	9.88	9.75	9.75
54	NYSE	KF	Fri, Aug 14, 1992	9.88	9.88	9.75	9.75
53	NYSE	KF	Thu, Aug 13, 1992	9.75	9.88	9.75	9.75
52	NYSE	KF	Wed, Aug 12, 1992	10.13	10.25	9.75	9.88
51	NYSE	KF	Tue, Aug 11, 1992	10.13	10.25	10.00	10.13
50	NYSE	KF	Mon, Aug 10, 1992	10.13	10.13	10.00	10.13
49	NYSE	KF	Fri, Aug 7, 1992	10.13	10.13	10.00	10.13
48	NYSE	KF	Thu, Aug 6, 1992	10.13	10.13	9.88	10.13
47	NYSE	KF	Wed, Aug 5, 1992	10.00	10.13	9.88	10.00
46	NYSE	KF	Tue, Aug 4, 1992	10.13	10.13	10.00	10.00
45	NYSE	KF	Mon, Aug 3, 1992	10.00	10.13	10.00	10.00
44	NYSE	KF	Fri, Jul 31, 1992	10.25	10.25	10.00	10.00
43	NYSE	KF	Thu, Jul 30, 1992	10.38	10.38	10.25	10.38
42	NYSE	KF	Wed, Jul 29, 1992	10.38	10.38	10.25	10.38
41	NYSE	KF	Tue, Jul 28, 1992	10.25	10.50	10.13	10.25
40	NYSE	KF	Mon, Jul 27, 1992	10.13	10.25	10.13	10.25
39	NYSE	KF	Fri, Jul 24, 1992	10.38	10.50	10.13	10.25
38	NYSE	KF	Thu, Jul 23, 1992	10.63	10.63	10.38	10.38
37	NYSE	KF	Wed, Jul 22, 1992	10.38	10.63	10.38	10.50
36	NYSE	KF	Tue, Jul 21, 1992	10.50	10.75	10.38	10.50
35	NYSE	KF	Mon, Jul 20, 1992	10.63	10.63	10.38	10.38
34	NYSE	KF	Fri, Jul 17, 1992	11.00	11.13	10.88	10.88
33	NYSE	KF	Thu, Jul 16, 1992	11.13	11.50	11.13	11.25
32	NYSE	KF	Wed, Jul 15, 1992	11.25	11.25	11.13	11.13
31	NYSE	KF	Tue, Jul 14, 1992	11.25	11.25	11.13	11.13
30	NYSE	KF	Mon, Jul 13, 1992	11.13	11.25	11.13	11.25
29	NYSE	KF	Fri, Jul 10, 1992	11.25	11.38	11.13	11.25
28	NYSE	KF	Thu, Jul 9, 1992	11.38	11.38	11.13	11.13
27	NYSE	KF	Wed, Jul 8, 1992	11.38	11.38	11.25	11.25
26	NYSE	KF	Tue, Jul 7, 1992	11.38	11.50	11.25	11.38
25	NYSE	KF	Mon, Jul 6, 1992	11.38	11.50	11.38	11.38
24	NYSE	KF	Thu, Jul 2, 1992	11.25	11.50	11.25	11.38
23	NYSE	KF	Wed, Jul 1, 1992	11.13	11.38	11.13	11.25
22	NYSE	KF	Tue, Jun 30, 1992	11.13	11.38	11.13	11.38
21	NYSE	KF	Mon, Jun 29, 1992	11.38	11.50	11.25	11.25
20	NYSE	KF	Fri, Jun 26, 1992	11.25	11.38	11.13	11.38
19	NYSE	KF	Thu, Jun 25, 1992	11.38	11.50	11.25	11.38
18	NYSE	KF	Wed, Jun 24, 1992	11.50	11.50	11.38	11.50
17	NYSE	KF	Tue, Jun 23, 1992	11.50	11.63	11.50	11.50
16	NYSE	KF	Mon, Jun 22, 1992	11.38	11.50	11.25	11.38
15	NYSE	KF	Fri, Jun 19, 1992	11.38	11.50	11.25	11.38
14	NYSE	KF	Thu, Jun 18, 1992	11.25	11.38	11.25	11.25
13	NYSE	KF	Wed, Jun 17, 1992	11.38	11.50	11.38	11.38
12	NYSE	KF	Tue, Jun 16, 1992	11.38	11.50	11.25	11.50
11	NYSE	KF	Mon, Jun 15, 1992	11.38	11.50	11.38	11.38
10	NYSE	KF	Fri, Jun 12, 1992	11.63	11.63	11.38	11.50
9	NYSE	KF	Thu, Jun 11, 1992	11.50	11.63	11.38	11.50
8	NYSE	KF	Wed, Jun 10, 1992	11.38	11.50	11.25	11.50
7	NYSE	KF	Tue, Jun 9, 1992	11.25	11.38	11.25	11.25
6	NYSE	KF	Mon, Jun 8, 1992	11.38	11.38	11.13	11.13
5	NYSE	KF	Fri, Jun 5, 1992	11.13	11.25	11.13	11.25
4	NYSE	KF	Thu, Jun 4, 1992	11.13	11.25	11.13	11.25
3	NYSE	KF	Wed, Jun 3, 1992	11.13	11.25	11.00	11.25
2	NYSE	KF	Tue, Jun 2, 1992	11.38	11.50	11.00	11.00
1	NYSE	KF	Mon, Jun 1, 1992	11.25	11.50	11.25	11.50
#	Exchange	Symbol	Date	Open	High	Low	Close

Korea Fund Inc NYSE:KF 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