Kforce Inc NASDAQ:KFRC Historical Prices

Below are the 6059 trading days of historical prices for KFRC.

#	Exchange	Symbol	Date	Open	High	Low	Close
6059	NASDAQ	KFRC	Fri, Mar 1, 2024	69.65	70.49	69.00	69.96
6058	NASDAQ	KFRC	Thu, Feb 29, 2024	70.16	70.50	68.69	69.64
6057	NASDAQ	KFRC	Wed, Feb 28, 2024	68.55	69.68	68.55	69.31
6056	NASDAQ	KFRC	Tue, Feb 27, 2024	68.84	69.54	68.75	68.97
6055	NASDAQ	KFRC	Mon, Feb 26, 2024	68.52	69.09	68.10	68.72
6054	NASDAQ	KFRC	Fri, Feb 23, 2024	68.00	69.20	67.70	68.64
6053	NASDAQ	KFRC	Thu, Feb 22, 2024	67.95	67.95	66.74	67.83
6052	NASDAQ	KFRC	Wed, Feb 21, 2024	68.14	68.44	67.63	67.97
6051	NASDAQ	KFRC	Tue, Feb 20, 2024	67.33	68.41	66.82	68.15
6050	NASDAQ	KFRC	Fri, Feb 16, 2024	68.44	69.20	67.27	68.25
6049	NASDAQ	KFRC	Thu, Feb 15, 2024	67.40	68.97	66.71	68.87
6048	NASDAQ	KFRC	Wed, Feb 14, 2024	66.27	66.78	65.44	66.78
6047	NASDAQ	KFRC	Tue, Feb 13, 2024	67.71	67.71	65.51	65.81
6046	NASDAQ	KFRC	Mon, Feb 12, 2024	69.46	69.50	68.58	68.79
6045	NASDAQ	KFRC	Fri, Feb 9, 2024	68.67	68.96	67.70	68.93
6044	NASDAQ	KFRC	Thu, Feb 8, 2024	66.64	68.21	66.00	68.12
6043	NASDAQ	KFRC	Wed, Feb 7, 2024	67.75	67.75	66.88	67.00
6042	NASDAQ	KFRC	Tue, Feb 6, 2024	70.74	73.37	67.00	67.85
6041	NASDAQ	KFRC	Mon, Feb 5, 2024	67.97	68.64	67.63	68.52
6040	NASDAQ	KFRC	Fri, Feb 2, 2024	68.12	68.70	67.69	68.46
6039	NASDAQ	KFRC	Thu, Feb 1, 2024	68.88	69.02	67.91	68.72
6038	NASDAQ	KFRC	Wed, Jan 31, 2024	69.78	70.31	68.24	68.35
6037	NASDAQ	KFRC	Tue, Jan 30, 2024	70.10	70.96	69.94	70.26
6036	NASDAQ	KFRC	Mon, Jan 29, 2024	68.66	70.51	68.38	70.48
6035	NASDAQ	KFRC	Fri, Jan 26, 2024	69.47	69.47	68.50	68.77
6034	NASDAQ	KFRC	Thu, Jan 25, 2024	71.09	71.13	68.30	68.96
6033	NASDAQ	KFRC	Wed, Jan 24, 2024	70.66	71.05	69.50	70.46
6032	NASDAQ	KFRC	Tue, Jan 23, 2024	71.20	71.69	69.62	70.03
6031	NASDAQ	KFRC	Mon, Jan 22, 2024	67.29	70.46	67.29	70.45
6030	NASDAQ	KFRC	Fri, Jan 19, 2024	66.62	66.73	64.75	66.58
6029	NASDAQ	KFRC	Thu, Jan 18, 2024	65.86	66.24	65.40	66.10
6028	NASDAQ	KFRC	Wed, Jan 17, 2024	65.12	66.63	65.12	65.83
6027	NASDAQ	KFRC	Tue, Jan 16, 2024	64.33	65.81	64.13	65.78
6026	NASDAQ	KFRC	Fri, Jan 12, 2024	64.53	64.87	64.05	64.84
6025	NASDAQ	KFRC	Thu, Jan 11, 2024	63.82	63.98	63.17	63.90
6024	NASDAQ	KFRC	Wed, Jan 10, 2024	63.44	64.06	63.00	63.81
6023	NASDAQ	KFRC	Tue, Jan 9, 2024	63.02	63.62	62.75	63.46
6022	NASDAQ	KFRC	Mon, Jan 8, 2024	63.30	63.73	62.83	63.70
6021	NASDAQ	KFRC	Fri, Jan 5, 2024	63.67	64.03	62.75	63.06
6020	NASDAQ	KFRC	Thu, Jan 4, 2024	64.95	65.51	63.83	64.18
6019	NASDAQ	KFRC	Wed, Jan 3, 2024	66.84	66.84	64.49	64.65
6018	NASDAQ	KFRC	Tue, Jan 2, 2024	67.48	67.92	66.55	67.06
6017	NASDAQ	KFRC	Fri, Dec 29, 2023	67.42	68.26	67.33	67.56
6016	NASDAQ	KFRC	Thu, Dec 28, 2023	67.53	68.36	67.26	67.71
6015	NASDAQ	KFRC	Wed, Dec 27, 2023	67.99	68.50	67.47	67.84
6014	NASDAQ	KFRC	Tue, Dec 26, 2023	68.41	68.41	67.82	67.84
6013	NASDAQ	KFRC	Fri, Dec 22, 2023	68.60	69.09	67.59	68.06
6012	NASDAQ	KFRC	Thu, Dec 21, 2023	68.19	68.59	67.25	68.34
6011	NASDAQ	KFRC	Wed, Dec 20, 2023	68.82	70.00	67.75	67.88
6010	NASDAQ	KFRC	Tue, Dec 19, 2023	69.15	69.58	68.40	68.82
6009	NASDAQ	KFRC	Mon, Dec 18, 2023	68.29	68.54	67.50	68.47
6008	NASDAQ	KFRC	Fri, Dec 15, 2023	69.09	69.96	67.77	67.94
6007	NASDAQ	KFRC	Thu, Dec 14, 2023	70.11	70.11	68.45	68.71
6006	NASDAQ	KFRC	Wed, Dec 13, 2023	69.20	69.54	68.10	69.49
6005	NASDAQ	KFRC	Tue, Dec 12, 2023	70.28	70.96	68.46	69.49
6004	NASDAQ	KFRC	Mon, Dec 11, 2023	69.19	70.26	69.17	69.92
6003	NASDAQ	KFRC	Fri, Dec 8, 2023	69.34	69.46	68.60	69.07
6002	NASDAQ	KFRC	Thu, Dec 7, 2023	68.71	69.38	67.25	68.99
6001	NASDAQ	KFRC	Wed, Dec 6, 2023	69.53	70.56	68.22	68.57
6000	NASDAQ	KFRC	Tue, Dec 5, 2023	71.16	71.16	69.34	69.53
5999	NASDAQ	KFRC	Mon, Dec 4, 2023	68.78	71.13	68.75	70.99
5998	NASDAQ	KFRC	Fri, Dec 1, 2023	69.00	69.44	67.28	68.99
5997	NASDAQ	KFRC	Thu, Nov 30, 2023	69.40	70.87	69.07	69.70
5996	NASDAQ	KFRC	Wed, Nov 29, 2023	68.57	69.45	68.47	69.40
5995	NASDAQ	KFRC	Tue, Nov 28, 2023	68.12	68.37	67.29	67.95
5994	NASDAQ	KFRC	Mon, Nov 27, 2023	66.66	68.37	66.45	68.27
5993	NASDAQ	KFRC	Fri, Nov 24, 2023	65.77	67.08	65.30	67.07
5992	NASDAQ	KFRC	Wed, Nov 22, 2023	65.81	67.02	65.55	65.93
5991	NASDAQ	KFRC	Tue, Nov 21, 2023	65.76	66.72	65.51	65.52
5990	NASDAQ	KFRC	Mon, Nov 20, 2023	65.24	66.33	64.76	66.33
5989	NASDAQ	KFRC	Fri, Nov 17, 2023	65.45	66.12	65.02	65.25
5988	NASDAQ	KFRC	Thu, Nov 16, 2023	64.44	65.10	64.01	64.94
5987	NASDAQ	KFRC	Wed, Nov 15, 2023	65.19	66.42	64.59	65.01
5986	NASDAQ	KFRC	Tue, Nov 14, 2023	63.31	65.19	63.14	65.19
5985	NASDAQ	KFRC	Mon, Nov 13, 2023	61.88	63.96	61.88	62.27
5984	NASDAQ	KFRC	Fri, Nov 10, 2023	62.00	62.98	60.66	62.34
5983	NASDAQ	KFRC	Thu, Nov 9, 2023	62.03	62.52	61.31	62.15
5982	NASDAQ	KFRC	Wed, Nov 8, 2023	61.36	61.68	60.76	61.50
5981	NASDAQ	KFRC	Tue, Nov 7, 2023	62.52	62.52	61.30	61.36
5980	NASDAQ	KFRC	Mon, Nov 6, 2023	61.12	62.72	60.72	62.64
5979	NASDAQ	KFRC	Fri, Nov 3, 2023	61.28	62.13	60.36	61.53
5978	NASDAQ	KFRC	Thu, Nov 2, 2023	60.70	61.15	59.97	60.53
5977	NASDAQ	KFRC	Wed, Nov 1, 2023	60.45	61.08	59.14	60.76
5976	NASDAQ	KFRC	Tue, Oct 31, 2023	59.33	62.51	58.08	61.04
5975	NASDAQ	KFRC	Mon, Oct 30, 2023	57.45	57.53	56.07	56.23
5974	NASDAQ	KFRC	Fri, Oct 27, 2023	56.64	57.31	56.08	56.71
5973	NASDAQ	KFRC	Thu, Oct 26, 2023	56.53	57.50	56.19	56.94
5972	NASDAQ	KFRC	Wed, Oct 25, 2023	56.83	58.96	56.10	56.18
5971	NASDAQ	KFRC	Tue, Oct 24, 2023	57.08	58.77	55.55	56.70
5970	NASDAQ	KFRC	Mon, Oct 23, 2023	57.32	58.24	56.64	56.96
5969	NASDAQ	KFRC	Fri, Oct 20, 2023	58.54	58.54	57.08	57.14
5968	NASDAQ	KFRC	Thu, Oct 19, 2023	58.48	59.21	57.38	58.34
5967	NASDAQ	KFRC	Wed, Oct 18, 2023	59.61	59.74	58.55	58.59
5966	NASDAQ	KFRC	Tue, Oct 17, 2023	59.47	60.33	59.47	60.05
5965	NASDAQ	KFRC	Mon, Oct 16, 2023	59.30	60.13	55.91	59.80
5964	NASDAQ	KFRC	Fri, Oct 13, 2023	60.00	60.19	58.81	59.07
5963	NASDAQ	KFRC	Thu, Oct 12, 2023	59.63	60.56	59.38	59.93
5962	NASDAQ	KFRC	Wed, Oct 11, 2023	60.03	60.32	59.06	59.33
5961	NASDAQ	KFRC	Tue, Oct 10, 2023	60.24	60.42	59.81	59.98
5960	NASDAQ	KFRC	Mon, Oct 9, 2023	58.96	60.23	58.67	59.79
5959	NASDAQ	KFRC	Fri, Oct 6, 2023	59.17	60.12	59.17	59.29
5958	NASDAQ	KFRC	Thu, Oct 5, 2023	59.51	59.55	58.99	59.34
5957	NASDAQ	KFRC	Wed, Oct 4, 2023	59.53	59.55	58.52	59.47
5956	NASDAQ	KFRC	Tue, Oct 3, 2023	58.57	59.24	58.07	59.01
5955	NASDAQ	KFRC	Mon, Oct 2, 2023	59.76	59.95	58.33	58.66
5954	NASDAQ	KFRC	Fri, Sep 29, 2023	60.08	60.33	59.51	59.66
5953	NASDAQ	KFRC	Thu, Sep 28, 2023	60.42	60.74	58.98	59.88
5952	NASDAQ	KFRC	Wed, Sep 27, 2023	59.91	61.24	59.41	60.48
5951	NASDAQ	KFRC	Tue, Sep 26, 2023	60.98	62.09	59.34	59.41
5950	NASDAQ	KFRC	Mon, Sep 25, 2023	59.55	61.43	56.01	61.25
5949	NASDAQ	KFRC	Fri, Sep 22, 2023	59.29	60.19	59.11	59.88
5948	NASDAQ	KFRC	Thu, Sep 21, 2023	58.30	59.74	57.82	59.30
5947	NASDAQ	KFRC	Wed, Sep 20, 2023	57.91	59.74	57.91	58.41
5946	NASDAQ	KFRC	Tue, Sep 19, 2023	58.13	58.24	57.27	57.84
5945	NASDAQ	KFRC	Mon, Sep 18, 2023	58.58	58.58	57.53	57.96
5944	NASDAQ	KFRC	Fri, Sep 15, 2023	58.64	58.82	57.70	58.34
5943	NASDAQ	KFRC	Thu, Sep 14, 2023	56.39	58.62	56.35	58.56
5942	NASDAQ	KFRC	Wed, Sep 13, 2023	56.66	57.24	56.14	56.29
5941	NASDAQ	KFRC	Tue, Sep 12, 2023	57.33	57.62	56.01	56.84
5940	NASDAQ	KFRC	Mon, Sep 11, 2023	57.46	57.46	57.46	57.46
5939	NASDAQ	KFRC	Fri, Sep 8, 2023	58.95	59.35	57.75	57.80
5938	NASDAQ	KFRC	Thu, Sep 7, 2023	59.52	59.64	58.50	58.96
5937	NASDAQ	KFRC	Wed, Sep 6, 2023	61.29	61.86	59.53	59.55
5936	NASDAQ	KFRC	Tue, Sep 5, 2023	62.98	63.36	61.28	61.36
5935	NASDAQ	KFRC	Fri, Sep 1, 2023	62.86	63.59	62.51	63.36
5934	NASDAQ	KFRC	Thu, Aug 31, 2023	63.12	63.86	62.30	62.65
5933	NASDAQ	KFRC	Wed, Aug 30, 2023	62.36	63.52	62.36	63.12
5932	NASDAQ	KFRC	Tue, Aug 29, 2023	61.77	62.60	60.34	62.39
5931	NASDAQ	KFRC	Mon, Aug 28, 2023	61.76	62.34	61.66	61.96
5930	NASDAQ	KFRC	Fri, Aug 25, 2023	60.83	62.02	60.83	61.79
5929	NASDAQ	KFRC	Thu, Aug 24, 2023	59.99	60.92	59.90	60.77
5928	NASDAQ	KFRC	Wed, Aug 23, 2023	60.20	60.27	59.54	60.16
5927	NASDAQ	KFRC	Tue, Aug 22, 2023	60.53	61.18	60.10	60.18
5926	NASDAQ	KFRC	Mon, Aug 21, 2023	59.33	60.68	59.04	60.62
5925	NASDAQ	KFRC	Fri, Aug 18, 2023	59.18	60.14	59.00	59.47
5924	NASDAQ	KFRC	Thu, Aug 17, 2023	59.94	60.37	59.31	59.45
5923	NASDAQ	KFRC	Wed, Aug 16, 2023	60.33	61.29	59.61	59.85
5922	NASDAQ	KFRC	Tue, Aug 15, 2023	60.65	60.95	59.86	60.36
5921	NASDAQ	KFRC	Mon, Aug 14, 2023	59.84	61.08	59.54	61.03
5920	NASDAQ	KFRC	Fri, Aug 11, 2023	59.96	60.66	59.77	60.04
5919	NASDAQ	KFRC	Thu, Aug 10, 2023	59.65	60.40	58.74	60.00
5918	NASDAQ	KFRC	Wed, Aug 9, 2023	59.01	59.95	58.72	59.59
5917	NASDAQ	KFRC	Tue, Aug 8, 2023	59.37	59.39	58.39	58.91
5916	NASDAQ	KFRC	Mon, Aug 7, 2023	59.34	60.72	59.34	59.75
5915	NASDAQ	KFRC	Fri, Aug 4, 2023	60.54	60.77	58.88	58.95
5914	NASDAQ	KFRC	Thu, Aug 3, 2023	60.35	60.68	59.77	60.54
5913	NASDAQ	KFRC	Wed, Aug 2, 2023	59.61	61.08	59.58	60.68
5912	NASDAQ	KFRC	Tue, Aug 1, 2023	53.75	61.88	53.75	59.53
5911	NASDAQ	KFRC	Mon, Jul 31, 2023	63.13	64.19	62.91	63.44
5910	NASDAQ	KFRC	Fri, Jul 28, 2023	63.38	63.85	62.63	63.10
5909	NASDAQ	KFRC	Thu, Jul 27, 2023	63.89	64.36	62.04	62.73
5908	NASDAQ	KFRC	Wed, Jul 26, 2023	64.64	65.14	62.50	63.54
5907	NASDAQ	KFRC	Tue, Jul 25, 2023	64.84	66.37	64.50	65.16
5906	NASDAQ	KFRC	Mon, Jul 24, 2023	63.17	65.22	63.11	65.12
5905	NASDAQ	KFRC	Fri, Jul 21, 2023	65.81	65.81	62.88	63.10
5904	NASDAQ	KFRC	Thu, Jul 20, 2023	66.53	66.70	64.94	65.15
5903	NASDAQ	KFRC	Wed, Jul 19, 2023	66.58	66.74	65.23	66.31
5902	NASDAQ	KFRC	Tue, Jul 18, 2023	64.91	66.70	64.30	66.17
5901	NASDAQ	KFRC	Mon, Jul 17, 2023	63.34	65.45	63.34	65.00
5900	NASDAQ	KFRC	Fri, Jul 14, 2023	61.48	63.92	60.06	63.48
5899	NASDAQ	KFRC	Thu, Jul 13, 2023	61.46	62.04	60.84	61.60
5898	NASDAQ	KFRC	Wed, Jul 12, 2023	61.87	62.02	61.21	61.27
5897	NASDAQ	KFRC	Tue, Jul 11, 2023	60.56	61.10	60.28	60.94
5896	NASDAQ	KFRC	Mon, Jul 10, 2023	60.50	62.10	60.17	60.42
5895	NASDAQ	KFRC	Fri, Jul 7, 2023	60.94	61.52	60.62	60.75
5894	NASDAQ	KFRC	Thu, Jul 6, 2023	60.86	61.51	60.07	61.30
5893	NASDAQ	KFRC	Wed, Jul 5, 2023	62.34	62.51	61.20	61.43
5892	NASDAQ	KFRC	Mon, Jul 3, 2023	62.64	63.14	61.99	62.62
5891	NASDAQ	KFRC	Fri, Jun 30, 2023	62.65	63.29	62.02	62.66
5890	NASDAQ	KFRC	Thu, Jun 29, 2023	61.13	62.50	60.87	62.07
5889	NASDAQ	KFRC	Wed, Jun 28, 2023	61.25	61.70	58.15	60.79
5888	NASDAQ	KFRC	Tue, Jun 27, 2023	61.05	61.84	60.35	61.15
5887	NASDAQ	KFRC	Mon, Jun 26, 2023	59.27	60.79	59.27	60.72
5886	NASDAQ	KFRC	Fri, Jun 23, 2023	60.67	62.54	59.02	59.46
5885	NASDAQ	KFRC	Thu, Jun 22, 2023	61.17	61.50	60.35	61.39
5884	NASDAQ	KFRC	Wed, Jun 21, 2023	60.88	61.42	59.85	61.11
5883	NASDAQ	KFRC	Tue, Jun 20, 2023	61.33	61.73	60.51	60.91
5882	NASDAQ	KFRC	Fri, Jun 16, 2023	59.46	61.93	59.14	61.30
5881	NASDAQ	KFRC	Thu, Jun 15, 2023	59.41	59.59	58.22	58.85
5880	NASDAQ	KFRC	Wed, Jun 14, 2023	61.85	62.51	59.70	59.93
5879	NASDAQ	KFRC	Tue, Jun 13, 2023	61.94	62.65	61.12	62.06
5878	NASDAQ	KFRC	Mon, Jun 12, 2023	61.93	62.39	61.40	61.83
5877	NASDAQ	KFRC	Fri, Jun 9, 2023	62.02	62.06	61.23	61.75
5876	NASDAQ	KFRC	Thu, Jun 8, 2023	62.89	62.89	61.96	62.30
5875	NASDAQ	KFRC	Wed, Jun 7, 2023	61.19	63.19	61.19	62.89
5874	NASDAQ	KFRC	Tue, Jun 6, 2023	58.88	61.32	58.88	60.66
5873	NASDAQ	KFRC	Mon, Jun 5, 2023	59.41	59.71	58.34	59.07
5872	NASDAQ	KFRC	Fri, Jun 2, 2023	58.22	59.92	58.16	59.83
5871	NASDAQ	KFRC	Thu, Jun 1, 2023	57.28	58.10	57.01	57.44
5870	NASDAQ	KFRC	Wed, May 31, 2023	57.83	58.20	57.06	57.59
5869	NASDAQ	KFRC	Tue, May 30, 2023	58.33	59.02	57.39	58.08
5868	NASDAQ	KFRC	Fri, May 26, 2023	57.88	58.93	57.88	58.41
5867	NASDAQ	KFRC	Thu, May 25, 2023	59.12	59.46	57.05	57.87
5866	NASDAQ	KFRC	Wed, May 24, 2023	60.21	60.77	58.96	59.42
5865	NASDAQ	KFRC	Tue, May 23, 2023	59.06	61.21	59.06	60.65
5864	NASDAQ	KFRC	Mon, May 22, 2023	58.19	59.61	57.97	59.26
5863	NASDAQ	KFRC	Fri, May 19, 2023	57.40	58.01	56.67	57.88
5862	NASDAQ	KFRC	Thu, May 18, 2023	55.79	56.71	55.45	56.60
5861	NASDAQ	KFRC	Wed, May 17, 2023	55.12	56.38	55.12	56.06
5860	NASDAQ	KFRC	Tue, May 16, 2023	56.30	56.38	54.94	54.94
5859	NASDAQ	KFRC	Mon, May 15, 2023	56.66	57.23	56.21	56.30
5858	NASDAQ	KFRC	Fri, May 12, 2023	55.86	56.77	55.58	56.65
5857	NASDAQ	KFRC	Thu, May 11, 2023	55.18	56.04	54.18	55.80
5856	NASDAQ	KFRC	Wed, May 10, 2023	53.38	56.49	52.78	55.76
5855	NASDAQ	KFRC	Tue, May 9, 2023	53.71	53.84	50.89	52.92
5854	NASDAQ	KFRC	Mon, May 8, 2023	56.56	56.56	55.01	55.44
5853	NASDAQ	KFRC	Fri, May 5, 2023	57.00	57.35	55.59	56.12
5852	NASDAQ	KFRC	Thu, May 4, 2023	57.65	58.11	56.47	56.51
5851	NASDAQ	KFRC	Wed, May 3, 2023	57.25	58.51	57.25	57.95
5850	NASDAQ	KFRC	Tue, May 2, 2023	59.15	59.15	55.77	57.07
5849	NASDAQ	KFRC	Mon, May 1, 2023	59.00	60.03	58.55	59.45
5848	NASDAQ	KFRC	Fri, Apr 28, 2023	59.06	59.81	58.51	59.14
5847	NASDAQ	KFRC	Thu, Apr 27, 2023	59.39	59.76	58.36	58.79
5846	NASDAQ	KFRC	Wed, Apr 26, 2023	59.65	59.84	58.55	59.28
5845	NASDAQ	KFRC	Tue, Apr 25, 2023	61.72	62.04	59.89	60.04
5844	NASDAQ	KFRC	Mon, Apr 24, 2023	63.94	63.94	60.97	62.01
5843	NASDAQ	KFRC	Fri, Apr 21, 2023	64.91	65.22	63.80	64.10
5842	NASDAQ	KFRC	Thu, Apr 20, 2023	64.42	65.02	64.25	64.91
5841	NASDAQ	KFRC	Wed, Apr 19, 2023	64.64	65.34	64.26	64.95
5840	NASDAQ	KFRC	Tue, Apr 18, 2023	66.18	66.52	64.60	64.82
5839	NASDAQ	KFRC	Mon, Apr 17, 2023	65.77	66.10	65.35	65.95
5838	NASDAQ	KFRC	Fri, Apr 14, 2023	65.83	66.52	65.00	65.59
5837	NASDAQ	KFRC	Thu, Apr 13, 2023	65.16	65.85	63.51	65.70
5836	NASDAQ	KFRC	Wed, Apr 12, 2023	64.83	65.01	64.01	64.81
5835	NASDAQ	KFRC	Tue, Apr 11, 2023	64.04	64.54	63.67	64.38
5834	NASDAQ	KFRC	Mon, Apr 10, 2023	62.23	64.24	62.05	64.04
5833	NASDAQ	KFRC	Thu, Apr 6, 2023	62.78	62.99	62.38	62.52
5832	NASDAQ	KFRC	Wed, Apr 5, 2023	62.31	63.06	61.96	63.01
5831	NASDAQ	KFRC	Tue, Apr 4, 2023	62.94	62.94	62.08	62.51
5830	NASDAQ	KFRC	Mon, Apr 3, 2023	63.05	63.24	62.33	62.90
5829	NASDAQ	KFRC	Fri, Mar 31, 2023	63.05	63.41	62.71	63.24
5828	NASDAQ	KFRC	Thu, Mar 30, 2023	62.85	62.85	62.37	62.57
5827	NASDAQ	KFRC	Wed, Mar 29, 2023	63.19	63.19	62.23	62.54
5826	NASDAQ	KFRC	Tue, Mar 28, 2023	62.50	62.80	62.30	62.66
5825	NASDAQ	KFRC	Mon, Mar 27, 2023	62.14	63.05	61.90	62.59
5824	NASDAQ	KFRC	Fri, Mar 24, 2023	61.47	62.08	61.04	61.64
5823	NASDAQ	KFRC	Thu, Mar 23, 2023	61.59	62.22	61.10	61.78
5822	NASDAQ	KFRC	Wed, Mar 22, 2023	62.70	63.64	61.49	61.52
5821	NASDAQ	KFRC	Tue, Mar 21, 2023	62.24	62.88	61.89	62.72
5820	NASDAQ	KFRC	Mon, Mar 20, 2023	61.52	62.36	61.16	61.47
5819	NASDAQ	KFRC	Fri, Mar 17, 2023	62.16	62.27	60.46	61.28
5818	NASDAQ	KFRC	Thu, Mar 16, 2023	59.65	62.45	59.43	62.38
5817	NASDAQ	KFRC	Wed, Mar 15, 2023	61.31	61.60	59.55	60.25
5816	NASDAQ	KFRC	Tue, Mar 14, 2023	61.86	62.35	61.24	62.25
5815	NASDAQ	KFRC	Mon, Mar 13, 2023	60.49	61.89	60.23	61.06
5814	NASDAQ	KFRC	Fri, Mar 10, 2023	61.52	61.62	60.45	61.15
5813	NASDAQ	KFRC	Thu, Mar 9, 2023	62.21	62.73	61.78	61.78
5812	NASDAQ	KFRC	Wed, Mar 8, 2023	62.28	62.68	61.54	62.45
5811	NASDAQ	KFRC	Tue, Mar 7, 2023	62.68	63.11	61.59	62.10
5810	NASDAQ	KFRC	Mon, Mar 6, 2023	62.63	62.75	62.18	62.53
5809	NASDAQ	KFRC	Fri, Mar 3, 2023	62.68	63.03	62.30	62.54
5808	NASDAQ	KFRC	Thu, Mar 2, 2023	62.30	62.91	61.52	62.28
5807	NASDAQ	KFRC	Wed, Mar 1, 2023	62.48	62.68	61.90	62.68
5806	NASDAQ	KFRC	Tue, Feb 28, 2023	62.20	62.77	60.04	62.49
5805	NASDAQ	KFRC	Mon, Feb 27, 2023	62.29	62.94	62.08	62.33
5804	NASDAQ	KFRC	Fri, Feb 24, 2023	61.82	62.05	61.30	61.87
5803	NASDAQ	KFRC	Thu, Feb 23, 2023	62.71	63.04	61.40	62.50
5802	NASDAQ	KFRC	Wed, Feb 22, 2023	61.92	62.63	61.39	62.50
5801	NASDAQ	KFRC	Tue, Feb 21, 2023	62.48	62.48	61.46	61.95
5800	NASDAQ	KFRC	Fri, Feb 17, 2023	61.47	63.09	61.17	63.00
5799	NASDAQ	KFRC	Thu, Feb 16, 2023	60.24	62.21	59.35	61.21
5798	NASDAQ	KFRC	Wed, Feb 15, 2023	59.68	61.16	59.51	61.04
5797	NASDAQ	KFRC	Tue, Feb 14, 2023	59.85	60.24	59.03	59.96
5796	NASDAQ	KFRC	Mon, Feb 13, 2023	58.94	59.90	58.43	59.75
5795	NASDAQ	KFRC	Fri, Feb 10, 2023	58.44	59.48	58.08	58.97
5794	NASDAQ	KFRC	Thu, Feb 9, 2023	58.06	58.61	57.84	58.24
5793	NASDAQ	KFRC	Wed, Feb 8, 2023	57.69	58.70	57.50	57.84
5792	NASDAQ	KFRC	Tue, Feb 7, 2023	58.36	61.37	55.82	58.20
5791	NASDAQ	KFRC	Mon, Feb 6, 2023	57.95	58.12	57.31	57.50
5790	NASDAQ	KFRC	Fri, Feb 3, 2023	57.63	59.35	57.63	58.33
5789	NASDAQ	KFRC	Thu, Feb 2, 2023	57.63	58.43	56.84	57.99
5788	NASDAQ	KFRC	Wed, Feb 1, 2023	56.06	57.47	55.59	57.19
5787	NASDAQ	KFRC	Tue, Jan 31, 2023	55.13	56.34	55.13	56.13
5786	NASDAQ	KFRC	Mon, Jan 30, 2023	55.37	55.98	54.82	54.90
5785	NASDAQ	KFRC	Fri, Jan 27, 2023	55.44	56.10	55.44	55.60
5784	NASDAQ	KFRC	Thu, Jan 26, 2023	55.64	55.92	55.18	55.84
5783	NASDAQ	KFRC	Wed, Jan 25, 2023	54.78	55.85	54.11	55.20
5782	NASDAQ	KFRC	Tue, Jan 24, 2023	55.96	55.99	55.09	55.38
5781	NASDAQ	KFRC	Mon, Jan 23, 2023	55.69	57.73	55.21	56.25
5780	NASDAQ	KFRC	Fri, Jan 20, 2023	55.16	55.49	54.57	55.30
5779	NASDAQ	KFRC	Thu, Jan 19, 2023	54.69	55.30	54.42	54.96
5778	NASDAQ	KFRC	Wed, Jan 18, 2023	56.03	56.83	55.04	55.20
5777	NASDAQ	KFRC	Tue, Jan 17, 2023	57.96	58.13	55.93	56.00
5776	NASDAQ	KFRC	Fri, Jan 13, 2023	56.90	58.42	56.79	58.25
5775	NASDAQ	KFRC	Thu, Jan 12, 2023	57.23	57.54	55.90	57.20
5774	NASDAQ	KFRC	Wed, Jan 11, 2023	56.51	57.30	56.14	56.99
5773	NASDAQ	KFRC	Tue, Jan 10, 2023	55.17	56.17	53.99	56.16
5772	NASDAQ	KFRC	Mon, Jan 9, 2023	55.80	55.97	55.03	55.15
5771	NASDAQ	KFRC	Fri, Jan 6, 2023	53.33	55.82	52.99	55.65
5770	NASDAQ	KFRC	Thu, Jan 5, 2023	54.59	54.59	52.68	53.15
5769	NASDAQ	KFRC	Wed, Jan 4, 2023	54.70	55.70	54.37	54.70
5768	NASDAQ	KFRC	Tue, Jan 3, 2023	55.09	56.14	54.11	54.59
5767	NASDAQ	KFRC	Fri, Dec 30, 2022	54.80	55.12	54.33	54.83
5766	NASDAQ	KFRC	Thu, Dec 29, 2022	54.28	55.52	54.28	55.30
5765	NASDAQ	KFRC	Wed, Dec 28, 2022	54.91	55.70	54.00	54.03
5764	NASDAQ	KFRC	Tue, Dec 27, 2022	54.78	55.27	54.52	54.97
5763	NASDAQ	KFRC	Fri, Dec 23, 2022	53.52	55.05	53.50	54.83
5762	NASDAQ	KFRC	Thu, Dec 22, 2022	54.16	55.16	53.02	53.57
5761	NASDAQ	KFRC	Wed, Dec 21, 2022	53.12	55.22	53.01	54.75
5760	NASDAQ	KFRC	Tue, Dec 20, 2022	52.51	53.13	51.53	52.73
5759	NASDAQ	KFRC	Mon, Dec 19, 2022	53.12	53.59	52.17	52.47
5758	NASDAQ	KFRC	Fri, Dec 16, 2022	51.75	53.53	50.68	53.22
5757	NASDAQ	KFRC	Thu, Dec 15, 2022	53.82	53.90	51.24	51.98
5756	NASDAQ	KFRC	Wed, Dec 14, 2022	53.71	55.47	53.22	54.41
5755	NASDAQ	KFRC	Tue, Dec 13, 2022	54.33	54.71	53.82	54.07
5754	NASDAQ	KFRC	Mon, Dec 12, 2022	52.60	53.88	51.45	53.46
5753	NASDAQ	KFRC	Fri, Dec 9, 2022	50.09	52.52	49.35	52.40
5752	NASDAQ	KFRC	Thu, Dec 8, 2022	53.20	53.38	49.72	49.97
5751	NASDAQ	KFRC	Wed, Dec 7, 2022	55.11	55.45	53.42	53.47
5750	NASDAQ	KFRC	Tue, Dec 6, 2022	55.82	55.88	54.55	54.97
5749	NASDAQ	KFRC	Mon, Dec 5, 2022	57.33	57.67	55.72	55.95
5748	NASDAQ	KFRC	Fri, Dec 2, 2022	57.72	58.47	57.23	57.83
5747	NASDAQ	KFRC	Thu, Dec 1, 2022	59.14	59.57	58.20	58.32
5746	NASDAQ	KFRC	Wed, Nov 30, 2022	56.70	59.18	55.31	59.07
5745	NASDAQ	KFRC	Tue, Nov 29, 2022	57.61	57.68	56.47	56.51
5744	NASDAQ	KFRC	Mon, Nov 28, 2022	58.88	58.98	57.19	57.52
5743	NASDAQ	KFRC	Fri, Nov 25, 2022	58.63	59.84	58.63	58.97
5742	NASDAQ	KFRC	Wed, Nov 23, 2022	59.81	60.98	59.75	59.79
5741	NASDAQ	KFRC	Tue, Nov 22, 2022	59.96	60.39	59.28	59.99
5740	NASDAQ	KFRC	Mon, Nov 21, 2022	59.72	60.41	59.17	59.58
5739	NASDAQ	KFRC	Fri, Nov 18, 2022	59.97	60.83	59.45	59.91
5738	NASDAQ	KFRC	Thu, Nov 17, 2022	57.22	58.85	56.99	58.84
5737	NASDAQ	KFRC	Wed, Nov 16, 2022	58.10	58.76	57.37	57.69
5736	NASDAQ	KFRC	Tue, Nov 15, 2022	57.98	58.74	57.57	58.03
5735	NASDAQ	KFRC	Mon, Nov 14, 2022	57.11	57.94	56.82	57.07
5734	NASDAQ	KFRC	Fri, Nov 11, 2022	57.39	58.22	56.98	57.07
5733	NASDAQ	KFRC	Thu, Nov 10, 2022	57.21	58.23	57.01	57.22
5732	NASDAQ	KFRC	Wed, Nov 9, 2022	55.47	55.97	54.90	55.43
5731	NASDAQ	KFRC	Tue, Nov 8, 2022	56.10	56.75	55.63	55.86
5730	NASDAQ	KFRC	Mon, Nov 7, 2022	56.85	56.85	55.48	56.00
5729	NASDAQ	KFRC	Fri, Nov 4, 2022	56.60	56.97	55.29	56.50
5728	NASDAQ	KFRC	Thu, Nov 3, 2022	55.09	57.31	54.53	56.07
5727	NASDAQ	KFRC	Wed, Nov 2, 2022	58.14	59.50	55.70	55.74
5726	NASDAQ	KFRC	Tue, Nov 1, 2022	62.25	62.37	56.20	58.53
5725	NASDAQ	KFRC	Mon, Oct 31, 2022	63.59	64.33	63.06	63.27
5724	NASDAQ	KFRC	Fri, Oct 28, 2022	61.89	64.32	61.89	63.40
5723	NASDAQ	KFRC	Thu, Oct 27, 2022	61.77	62.56	61.15	61.43
5722	NASDAQ	KFRC	Wed, Oct 26, 2022	62.71	63.16	61.18	61.35
5721	NASDAQ	KFRC	Tue, Oct 25, 2022	61.10	62.55	60.60	62.53
5720	NASDAQ	KFRC	Mon, Oct 24, 2022	61.79	62.49	61.03	61.13
5719	NASDAQ	KFRC	Fri, Oct 21, 2022	61.84	62.18	59.13	61.45
5718	NASDAQ	KFRC	Thu, Oct 20, 2022	62.82	63.49	61.74	62.21
5717	NASDAQ	KFRC	Wed, Oct 19, 2022	62.90	63.93	62.13	62.89
5716	NASDAQ	KFRC	Tue, Oct 18, 2022	63.04	64.47	62.99	63.67
5715	NASDAQ	KFRC	Mon, Oct 17, 2022	61.58	62.70	61.45	61.97
5714	NASDAQ	KFRC	Fri, Oct 14, 2022	62.67	62.67	60.38	60.68
5713	NASDAQ	KFRC	Thu, Oct 13, 2022	59.08	63.01	58.43	62.32
5712	NASDAQ	KFRC	Wed, Oct 12, 2022	60.16	61.09	59.95	59.96
5711	NASDAQ	KFRC	Tue, Oct 11, 2022	60.03	60.94	59.62	59.99
5710	NASDAQ	KFRC	Mon, Oct 10, 2022	59.17	60.64	59.09	60.52
5709	NASDAQ	KFRC	Fri, Oct 7, 2022	59.20	59.20	58.01	58.75
5708	NASDAQ	KFRC	Thu, Oct 6, 2022	61.11	61.36	59.75	59.88
5707	NASDAQ	KFRC	Wed, Oct 5, 2022	60.95	61.50	60.40	61.21
5706	NASDAQ	KFRC	Tue, Oct 4, 2022	60.76	62.01	60.76	61.70
5705	NASDAQ	KFRC	Mon, Oct 3, 2022	59.05	60.05	58.73	59.87
5704	NASDAQ	KFRC	Fri, Sep 30, 2022	58.48	60.09	58.48	58.65
5703	NASDAQ	KFRC	Thu, Sep 29, 2022	58.64	58.72	57.56	58.65
5702	NASDAQ	KFRC	Wed, Sep 28, 2022	57.28	59.83	56.18	59.38
5701	NASDAQ	KFRC	Tue, Sep 27, 2022	57.94	58.36	56.70	57.08
5700	NASDAQ	KFRC	Mon, Sep 26, 2022	57.48	58.61	56.40	57.54
5699	NASDAQ	KFRC	Fri, Sep 23, 2022	58.49	61.82	57.78	57.99
5698	NASDAQ	KFRC	Thu, Sep 22, 2022	59.65	60.17	58.95	59.12
5697	NASDAQ	KFRC	Wed, Sep 21, 2022	60.09	61.81	59.62	59.86
5696	NASDAQ	KFRC	Tue, Sep 20, 2022	60.49	60.49	59.56	60.00
5695	NASDAQ	KFRC	Mon, Sep 19, 2022	58.88	61.02	58.66	60.92
5694	NASDAQ	KFRC	Fri, Sep 16, 2022	60.46	60.48	59.05	59.59
5693	NASDAQ	KFRC	Thu, Sep 15, 2022	59.71	61.67	58.30	60.66
5692	NASDAQ	KFRC	Wed, Sep 14, 2022	59.03	60.87	59.03	60.52
5691	NASDAQ	KFRC	Tue, Sep 13, 2022	59.81	60.10	58.79	59.03
5690	NASDAQ	KFRC	Mon, Sep 12, 2022	60.09	61.56	59.85	60.97
5689	NASDAQ	KFRC	Fri, Sep 9, 2022	59.27	59.92	58.25	59.63
5688	NASDAQ	KFRC	Thu, Sep 8, 2022	57.38	59.16	57.18	59.00
5687	NASDAQ	KFRC	Wed, Sep 7, 2022	56.46	58.07	56.46	58.03
5686	NASDAQ	KFRC	Tue, Sep 6, 2022	54.98	56.54	54.64	56.35
5685	NASDAQ	KFRC	Fri, Sep 2, 2022	55.23	56.06	54.51	54.89
5684	NASDAQ	KFRC	Thu, Sep 1, 2022	54.71	55.38	54.34	54.79
5683	NASDAQ	KFRC	Wed, Aug 31, 2022	55.05	56.05	54.70	54.72
5682	NASDAQ	KFRC	Tue, Aug 30, 2022	56.35	56.35	54.58	54.69
5681	NASDAQ	KFRC	Mon, Aug 29, 2022	55.59	56.54	55.18	56.13
5680	NASDAQ	KFRC	Fri, Aug 26, 2022	58.02	58.22	56.11	56.21
5679	NASDAQ	KFRC	Thu, Aug 25, 2022	57.08	58.18	56.81	57.95
5678	NASDAQ	KFRC	Wed, Aug 24, 2022	57.00	57.14	56.24	56.82
5677	NASDAQ	KFRC	Tue, Aug 23, 2022	57.19	57.97	56.88	56.93
5676	NASDAQ	KFRC	Mon, Aug 22, 2022	58.00	58.00	57.10	57.53
5675	NASDAQ	KFRC	Fri, Aug 19, 2022	58.07	59.11	57.95	58.83
5674	NASDAQ	KFRC	Thu, Aug 18, 2022	57.87	58.83	57.87	58.23
5673	NASDAQ	KFRC	Wed, Aug 17, 2022	58.53	58.64	57.45	58.07
5672	NASDAQ	KFRC	Tue, Aug 16, 2022	57.55	59.37	56.98	58.96
5671	NASDAQ	KFRC	Mon, Aug 15, 2022	55.97	58.26	55.83	57.68
5670	NASDAQ	KFRC	Fri, Aug 12, 2022	55.97	57.08	55.23	56.14
5669	NASDAQ	KFRC	Thu, Aug 11, 2022	57.00	57.09	54.67	55.33
5668	NASDAQ	KFRC	Wed, Aug 10, 2022	56.64	57.94	56.12	56.86
5667	NASDAQ	KFRC	Tue, Aug 9, 2022	57.10	57.19	55.29	55.58
5666	NASDAQ	KFRC	Mon, Aug 8, 2022	58.26	59.14	56.20	56.81
5665	NASDAQ	KFRC	Fri, Aug 5, 2022	57.97	58.13	57.00	57.95
5664	NASDAQ	KFRC	Thu, Aug 4, 2022	61.36	61.41	58.27	58.33
5663	NASDAQ	KFRC	Wed, Aug 3, 2022	62.38	62.38	60.23	61.29
5662	NASDAQ	KFRC	Tue, Aug 2, 2022	63.11	64.58	60.10	61.89
5661	NASDAQ	KFRC	Mon, Aug 1, 2022	65.22	67.18	64.90	66.68
5660	NASDAQ	KFRC	Fri, Jul 29, 2022	65.28	66.20	65.04	65.85
5659	NASDAQ	KFRC	Thu, Jul 28, 2022	63.97	65.53	63.42	65.35
5658	NASDAQ	KFRC	Wed, Jul 27, 2022	63.23	64.42	62.78	63.59
5657	NASDAQ	KFRC	Tue, Jul 26, 2022	62.00	63.32	61.13	63.01
5656	NASDAQ	KFRC	Mon, Jul 25, 2022	61.52	62.12	60.84	62.00
5655	NASDAQ	KFRC	Fri, Jul 22, 2022	63.10	63.13	60.88	61.28
5654	NASDAQ	KFRC	Thu, Jul 21, 2022	63.01	63.44	62.21	63.32
5653	NASDAQ	KFRC	Wed, Jul 20, 2022	62.53	63.64	61.47	63.27
5652	NASDAQ	KFRC	Tue, Jul 19, 2022	61.52	62.97	61.21	62.29
5651	NASDAQ	KFRC	Mon, Jul 18, 2022	61.45	62.00	60.62	60.67
5650	NASDAQ	KFRC	Fri, Jul 15, 2022	62.58	62.58	60.22	61.16
5649	NASDAQ	KFRC	Thu, Jul 14, 2022	61.50	61.87	60.25	61.73
5648	NASDAQ	KFRC	Wed, Jul 13, 2022	61.71	62.73	61.65	62.17
5647	NASDAQ	KFRC	Tue, Jul 12, 2022	62.45	64.05	61.93	62.32
5646	NASDAQ	KFRC	Mon, Jul 11, 2022	62.83	63.29	62.15	62.32
5645	NASDAQ	KFRC	Fri, Jul 8, 2022	63.15	63.69	62.14	63.08
5644	NASDAQ	KFRC	Thu, Jul 7, 2022	62.51	65.31	62.51	63.36
5643	NASDAQ	KFRC	Wed, Jul 6, 2022	61.17	62.53	60.30	62.13
5642	NASDAQ	KFRC	Tue, Jul 5, 2022	60.60	61.24	58.90	61.20
5641	NASDAQ	KFRC	Fri, Jul 1, 2022	61.11	62.24	60.39	62.08
5640	NASDAQ	KFRC	Thu, Jun 30, 2022	59.93	62.18	59.64	61.34
5639	NASDAQ	KFRC	Wed, Jun 29, 2022	60.76	61.06	59.95	60.84
5638	NASDAQ	KFRC	Tue, Jun 28, 2022	62.07	63.20	60.44	60.56
5637	NASDAQ	KFRC	Mon, Jun 27, 2022	60.89	62.67	60.06	61.86
5636	NASDAQ	KFRC	Fri, Jun 24, 2022	58.38	60.65	58.38	60.40
5635	NASDAQ	KFRC	Thu, Jun 23, 2022	59.98	61.20	57.79	57.85
5634	NASDAQ	KFRC	Wed, Jun 22, 2022	59.62	60.46	59.39	59.51
5633	NASDAQ	KFRC	Tue, Jun 21, 2022	58.74	62.60	58.14	60.31
5632	NASDAQ	KFRC	Fri, Jun 17, 2022	58.90	59.99	57.85	57.89
5631	NASDAQ	KFRC	Thu, Jun 16, 2022	61.50	61.50	57.94	58.20
5630	NASDAQ	KFRC	Wed, Jun 15, 2022	62.83	65.42	61.77	62.11
5629	NASDAQ	KFRC	Tue, Jun 14, 2022	61.56	62.95	61.49	62.11
5628	NASDAQ	KFRC	Mon, Jun 13, 2022	63.83	64.85	60.93	61.66
5627	NASDAQ	KFRC	Fri, Jun 10, 2022	66.52	66.62	65.51	65.51
5626	NASDAQ	KFRC	Thu, Jun 9, 2022	67.77	68.74	67.23	67.63
5625	NASDAQ	KFRC	Wed, Jun 8, 2022	68.29	68.82	67.23	68.36
5624	NASDAQ	KFRC	Tue, Jun 7, 2022	67.11	69.29	66.97	68.88
5623	NASDAQ	KFRC	Mon, Jun 6, 2022	67.27	67.70	66.58	67.69
5622	NASDAQ	KFRC	Fri, Jun 3, 2022	66.95	67.06	65.81	66.78
5621	NASDAQ	KFRC	Thu, Jun 2, 2022	65.24	67.77	65.24	67.54
5620	NASDAQ	KFRC	Wed, Jun 1, 2022	65.73	66.97	64.45	65.34
5619	NASDAQ	KFRC	Tue, May 31, 2022	63.77	66.42	62.78	65.68
5618	NASDAQ	KFRC	Fri, May 27, 2022	63.40	65.10	62.76	63.80
5617	NASDAQ	KFRC	Thu, May 26, 2022	65.47	66.05	62.12	62.80
5616	NASDAQ	KFRC	Wed, May 25, 2022	64.06	65.73	60.82	65.00
5615	NASDAQ	KFRC	Tue, May 24, 2022	65.08	65.14	63.29	63.91
5614	NASDAQ	KFRC	Mon, May 23, 2022	66.40	66.88	65.34	65.70
5613	NASDAQ	KFRC	Fri, May 20, 2022	67.38	67.48	63.79	65.84
5612	NASDAQ	KFRC	Thu, May 19, 2022	68.32	68.93	66.86	66.95
5611	NASDAQ	KFRC	Wed, May 18, 2022	71.13	71.83	68.09	68.66
5610	NASDAQ	KFRC	Tue, May 17, 2022	71.75	72.48	71.01	71.92
5609	NASDAQ	KFRC	Mon, May 16, 2022	70.51	71.48	69.61	70.60
5608	NASDAQ	KFRC	Fri, May 13, 2022	69.94	71.58	69.94	70.70
5607	NASDAQ	KFRC	Thu, May 12, 2022	71.45	72.32	68.07	69.26
5606	NASDAQ	KFRC	Wed, May 11, 2022	72.06	73.26	71.00	71.70
5605	NASDAQ	KFRC	Tue, May 10, 2022	72.87	73.32	70.19	72.01
5604	NASDAQ	KFRC	Mon, May 9, 2022	71.40	73.16	71.13	72.25
5603	NASDAQ	KFRC	Fri, May 6, 2022	72.56	72.92	70.77	72.28
5602	NASDAQ	KFRC	Thu, May 5, 2022	74.24	74.32	70.99	73.06
5601	NASDAQ	KFRC	Wed, May 4, 2022	73.59	75.29	71.64	74.82
5600	NASDAQ	KFRC	Tue, May 3, 2022	74.40	78.15	70.55	73.11
5599	NASDAQ	KFRC	Mon, May 2, 2022	69.70	71.38	68.85	70.34
5598	NASDAQ	KFRC	Fri, Apr 29, 2022	71.65	72.31	69.73	70.05
5597	NASDAQ	KFRC	Thu, Apr 28, 2022	70.70	72.50	69.93	71.85
5596	NASDAQ	KFRC	Wed, Apr 27, 2022	70.89	71.41	69.55	69.91
5595	NASDAQ	KFRC	Tue, Apr 26, 2022	72.15	72.60	70.13	70.52
5594	NASDAQ	KFRC	Mon, Apr 25, 2022	72.94	72.94	71.19	72.70
5593	NASDAQ	KFRC	Fri, Apr 22, 2022	75.55	75.55	72.73	73.26
5592	NASDAQ	KFRC	Thu, Apr 21, 2022	75.92	77.17	75.51	75.75
5591	NASDAQ	KFRC	Wed, Apr 20, 2022	74.98	76.27	74.54	75.47
5590	NASDAQ	KFRC	Tue, Apr 19, 2022	72.34	74.61	72.34	74.38
5589	NASDAQ	KFRC	Mon, Apr 18, 2022	72.64	73.20	71.50	72.55
5588	NASDAQ	KFRC	Thu, Apr 14, 2022	74.46	74.99	72.80	72.80
5587	NASDAQ	KFRC	Wed, Apr 13, 2022	74.34	75.04	73.22	74.26
5586	NASDAQ	KFRC	Tue, Apr 12, 2022	72.96	74.40	72.96	74.31
5585	NASDAQ	KFRC	Mon, Apr 11, 2022	72.62	73.82	72.44	72.70
5584	NASDAQ	KFRC	Fri, Apr 8, 2022	73.14	73.99	72.78	72.93
5583	NASDAQ	KFRC	Thu, Apr 7, 2022	72.87	73.49	71.96	72.94
5582	NASDAQ	KFRC	Wed, Apr 6, 2022	73.75	74.45	72.75	72.88
5581	NASDAQ	KFRC	Tue, Apr 5, 2022	75.06	75.84	73.50	74.25
5580	NASDAQ	KFRC	Mon, Apr 4, 2022	74.93	76.15	74.41	74.57
5579	NASDAQ	KFRC	Fri, Apr 1, 2022	73.87	74.59	73.25	74.47
5578	NASDAQ	KFRC	Thu, Mar 31, 2022	75.01	75.74	73.60	73.97
5577	NASDAQ	KFRC	Wed, Mar 30, 2022	75.16	75.43	72.14	74.63
5576	NASDAQ	KFRC	Tue, Mar 29, 2022	73.63	75.99	73.63	75.75
5575	NASDAQ	KFRC	Mon, Mar 28, 2022	72.85	73.23	71.74	73.01
5574	NASDAQ	KFRC	Fri, Mar 25, 2022	73.31	73.62	72.67	73.17
5573	NASDAQ	KFRC	Thu, Mar 24, 2022	72.01	73.06	71.78	73.06
5572	NASDAQ	KFRC	Wed, Mar 23, 2022	72.33	72.78	71.35	71.89
5571	NASDAQ	KFRC	Tue, Mar 22, 2022	72.92	73.67	72.12	72.69
5570	NASDAQ	KFRC	Mon, Mar 21, 2022	73.73	74.71	72.60	72.87
5569	NASDAQ	KFRC	Fri, Mar 18, 2022	73.03	74.40	72.55	74.05
5568	NASDAQ	KFRC	Thu, Mar 17, 2022	72.20	73.69	71.20	73.06
5567	NASDAQ	KFRC	Wed, Mar 16, 2022	70.94	72.99	70.58	72.79
5566	NASDAQ	KFRC	Tue, Mar 15, 2022	68.82	70.38	68.00	70.28
5565	NASDAQ	KFRC	Mon, Mar 14, 2022	67.60	68.88	67.03	68.84
5564	NASDAQ	KFRC	Fri, Mar 11, 2022	68.55	69.57	66.90	67.33
5563	NASDAQ	KFRC	Thu, Mar 10, 2022	68.19	68.84	67.13	68.69
5562	NASDAQ	KFRC	Wed, Mar 9, 2022	69.59	70.25	69.11	69.48
5561	NASDAQ	KFRC	Tue, Mar 8, 2022	68.46	69.21	67.16	68.09
5560	NASDAQ	KFRC	Mon, Mar 7, 2022	71.81	71.81	68.48	68.61
5559	NASDAQ	KFRC	Fri, Mar 4, 2022	72.01	72.84	71.31	72.08
5558	NASDAQ	KFRC	Thu, Mar 3, 2022	72.72	73.69	71.80	72.75
5557	NASDAQ	KFRC	Wed, Mar 2, 2022	69.76	73.32	69.76	72.42
5556	NASDAQ	KFRC	Tue, Mar 1, 2022	74.62	75.79	68.71	69.61
5555	NASDAQ	KFRC	Mon, Feb 28, 2022	74.59	75.53	73.86	75.18
5554	NASDAQ	KFRC	Fri, Feb 25, 2022	72.32	75.66	72.32	75.39
5553	NASDAQ	KFRC	Thu, Feb 24, 2022	70.40	72.49	69.01	72.41
5552	NASDAQ	KFRC	Wed, Feb 23, 2022	72.26	72.45	70.80	71.40
5551	NASDAQ	KFRC	Tue, Feb 22, 2022	70.40	72.69	69.73	72.25
5550	NASDAQ	KFRC	Fri, Feb 18, 2022	71.07	72.17	70.13	70.84
5549	NASDAQ	KFRC	Thu, Feb 17, 2022	71.73	72.19	70.64	71.14
5548	NASDAQ	KFRC	Wed, Feb 16, 2022	72.49	72.53	70.63	72.30
5547	NASDAQ	KFRC	Tue, Feb 15, 2022	72.35	73.12	72.11	72.52
5546	NASDAQ	KFRC	Mon, Feb 14, 2022	70.78	72.25	70.77	71.72
5545	NASDAQ	KFRC	Fri, Feb 11, 2022	72.63	73.32	70.41	70.90
5544	NASDAQ	KFRC	Thu, Feb 10, 2022	72.41	74.25	71.95	72.42
5543	NASDAQ	KFRC	Wed, Feb 9, 2022	75.11	76.28	72.84	73.41
5542	NASDAQ	KFRC	Tue, Feb 8, 2022	70.10	75.72	67.95	75.23
5541	NASDAQ	KFRC	Mon, Feb 7, 2022	67.87	68.20	66.36	68.09
5540	NASDAQ	KFRC	Fri, Feb 4, 2022	68.41	69.22	67.31	68.16
5539	NASDAQ	KFRC	Thu, Feb 3, 2022	67.81	69.34	67.38	68.69
5538	NASDAQ	KFRC	Wed, Feb 2, 2022	69.00	69.02	67.72	68.38
5537	NASDAQ	KFRC	Tue, Feb 1, 2022	68.48	69.17	67.37	68.82
5536	NASDAQ	KFRC	Mon, Jan 31, 2022	66.74	68.67	66.60	68.67
5535	NASDAQ	KFRC	Fri, Jan 28, 2022	66.25	67.35	65.00	67.23
5534	NASDAQ	KFRC	Thu, Jan 27, 2022	67.36	68.33	65.84	66.52
5533	NASDAQ	KFRC	Wed, Jan 26, 2022	67.48	68.99	65.89	66.87
5532	NASDAQ	KFRC	Tue, Jan 25, 2022	69.33	69.33	66.02	66.95
5531	NASDAQ	KFRC	Mon, Jan 24, 2022	67.56	70.44	66.34	70.19
5530	NASDAQ	KFRC	Fri, Jan 21, 2022	67.54	69.74	67.37	68.45
5529	NASDAQ	KFRC	Thu, Jan 20, 2022	71.22	71.36	67.73	68.18
5528	NASDAQ	KFRC	Wed, Jan 19, 2022	71.52	71.77	70.47	70.75
5527	NASDAQ	KFRC	Tue, Jan 18, 2022	71.78	71.78	69.38	71.00
5526	NASDAQ	KFRC	Fri, Jan 14, 2022	71.62	72.63	71.09	72.44
5525	NASDAQ	KFRC	Thu, Jan 13, 2022	70.33	72.47	70.33	72.27
5524	NASDAQ	KFRC	Wed, Jan 12, 2022	70.57	71.55	69.59	69.86
5523	NASDAQ	KFRC	Tue, Jan 11, 2022	70.21	70.90	68.37	70.33
5522	NASDAQ	KFRC	Mon, Jan 10, 2022	70.58	70.87	69.40	69.95
5521	NASDAQ	KFRC	Fri, Jan 7, 2022	75.58	75.58	71.12	71.17
5520	NASDAQ	KFRC	Thu, Jan 6, 2022	75.05	76.37	74.66	75.65
5519	NASDAQ	KFRC	Wed, Jan 5, 2022	75.98	76.17	74.67	74.67
5518	NASDAQ	KFRC	Tue, Jan 4, 2022	76.30	77.06	75.03	75.74
5517	NASDAQ	KFRC	Mon, Jan 3, 2022	75.77	76.35	74.64	75.95
5516	NASDAQ	KFRC	Fri, Dec 31, 2021	74.93	75.57	74.69	75.22
5515	NASDAQ	KFRC	Thu, Dec 30, 2021	75.72	76.57	74.79	74.79
5514	NASDAQ	KFRC	Wed, Dec 29, 2021	76.29	76.48	75.15	76.00
5513	NASDAQ	KFRC	Tue, Dec 28, 2021	76.86	77.69	75.65	76.12
5512	NASDAQ	KFRC	Mon, Dec 27, 2021	75.77	76.99	75.59	76.99
5511	NASDAQ	KFRC	Thu, Dec 23, 2021	74.82	75.99	71.50	75.58
5510	NASDAQ	KFRC	Wed, Dec 22, 2021	73.80	74.81	73.75	74.39
5509	NASDAQ	KFRC	Tue, Dec 21, 2021	73.92	75.00	73.50	73.86
5508	NASDAQ	KFRC	Mon, Dec 20, 2021	72.08	73.63	71.29	73.63
5507	NASDAQ	KFRC	Fri, Dec 17, 2021	72.81	73.96	71.74	73.18
5506	NASDAQ	KFRC	Thu, Dec 16, 2021	74.57	74.88	72.80	73.11
5505	NASDAQ	KFRC	Wed, Dec 15, 2021	71.80	74.70	71.60	74.40
5504	NASDAQ	KFRC	Tue, Dec 14, 2021	71.76	72.76	71.05	71.61
5503	NASDAQ	KFRC	Mon, Dec 13, 2021	73.14	73.14	71.85	71.95
5502	NASDAQ	KFRC	Fri, Dec 10, 2021	73.37	73.68	71.93	73.30
5501	NASDAQ	KFRC	Thu, Dec 9, 2021	74.13	74.92	72.68	72.71
5500	NASDAQ	KFRC	Wed, Dec 8, 2021	73.82	74.99	73.33	74.73
5499	NASDAQ	KFRC	Tue, Dec 7, 2021	74.30	75.18	73.41	73.62
5498	NASDAQ	KFRC	Mon, Dec 6, 2021	74.01	74.32	72.55	73.54
5497	NASDAQ	KFRC	Fri, Dec 3, 2021	75.11	75.11	72.52	73.11
5496	NASDAQ	KFRC	Thu, Dec 2, 2021	73.77	75.55	72.52	75.15
5495	NASDAQ	KFRC	Wed, Dec 1, 2021	78.30	78.64	73.07	73.32
5494	NASDAQ	KFRC	Tue, Nov 30, 2021	78.23	78.44	76.22	76.63
5493	NASDAQ	KFRC	Mon, Nov 29, 2021	78.50	80.23	77.37	78.83
5492	NASDAQ	KFRC	Fri, Nov 26, 2021	77.86	79.38	75.75	76.34
5491	NASDAQ	KFRC	Wed, Nov 24, 2021	80.01	81.29	79.02	79.54
5490	NASDAQ	KFRC	Tue, Nov 23, 2021	79.80	81.47	79.30	80.75
5489	NASDAQ	KFRC	Mon, Nov 22, 2021	79.19	80.55	79.00	79.83
5488	NASDAQ	KFRC	Fri, Nov 19, 2021	77.35	79.26	77.11	79.00
5487	NASDAQ	KFRC	Thu, Nov 18, 2021	77.88	78.35	76.29	77.41
5486	NASDAQ	KFRC	Wed, Nov 17, 2021	79.17	79.17	76.74	77.64
5485	NASDAQ	KFRC	Tue, Nov 16, 2021	78.00	80.12	77.80	79.10
5484	NASDAQ	KFRC	Mon, Nov 15, 2021	78.29	78.97	77.70	78.09
5483	NASDAQ	KFRC	Fri, Nov 12, 2021	77.71	78.48	77.48	78.13
5482	NASDAQ	KFRC	Thu, Nov 11, 2021	76.84	78.44	76.28	77.46
5481	NASDAQ	KFRC	Wed, Nov 10, 2021	75.61	76.75	75.61	76.69
5480	NASDAQ	KFRC	Tue, Nov 9, 2021	75.35	76.48	75.35	76.12
5479	NASDAQ	KFRC	Mon, Nov 8, 2021	76.35	76.35	75.29	75.81
5478	NASDAQ	KFRC	Fri, Nov 5, 2021	73.25	75.77	73.25	75.71
5477	NASDAQ	KFRC	Thu, Nov 4, 2021	70.01	72.78	70.01	72.53
5476	NASDAQ	KFRC	Wed, Nov 3, 2021	69.64	70.92	68.70	69.98
5475	NASDAQ	KFRC	Tue, Nov 2, 2021	69.00	71.49	67.35	69.47
5474	NASDAQ	KFRC	Mon, Nov 1, 2021	64.98	67.00	64.95	66.58
5473	NASDAQ	KFRC	Fri, Oct 29, 2021	64.30	65.25	64.30	64.76
5472	NASDAQ	KFRC	Thu, Oct 28, 2021	63.66	64.81	63.03	64.42
5471	NASDAQ	KFRC	Wed, Oct 27, 2021	63.60	64.38	62.42	63.30
5470	NASDAQ	KFRC	Tue, Oct 26, 2021	64.98	64.98	63.92	64.04
5469	NASDAQ	KFRC	Mon, Oct 25, 2021	65.35	65.63	64.71	65.10
5468	NASDAQ	KFRC	Fri, Oct 22, 2021	65.39	65.83	65.06	65.17
5467	NASDAQ	KFRC	Thu, Oct 21, 2021	64.77	65.56	64.45	65.34
5466	NASDAQ	KFRC	Wed, Oct 20, 2021	64.60	65.83	64.51	64.84
5465	NASDAQ	KFRC	Tue, Oct 19, 2021	64.47	64.59	63.46	64.44
5464	NASDAQ	KFRC	Mon, Oct 18, 2021	63.15	64.69	63.15	64.53
5463	NASDAQ	KFRC	Fri, Oct 15, 2021	65.93	66.45	64.31	64.38
5462	NASDAQ	KFRC	Thu, Oct 14, 2021	67.57	67.69	64.77	65.17
5461	NASDAQ	KFRC	Wed, Oct 13, 2021	67.22	67.57	66.05	66.72
5460	NASDAQ	KFRC	Tue, Oct 12, 2021	66.66	68.99	66.31	67.21
5459	NASDAQ	KFRC	Mon, Oct 11, 2021	67.89	69.00	66.19	66.36
5458	NASDAQ	KFRC	Fri, Oct 8, 2021	67.11	68.26	66.71	67.48
5457	NASDAQ	KFRC	Thu, Oct 7, 2021	64.30	67.22	64.30	67.11
5456	NASDAQ	KFRC	Wed, Oct 6, 2021	63.39	64.43	63.14	63.90
5455	NASDAQ	KFRC	Tue, Oct 5, 2021	62.61	64.09	62.20	63.94
5454	NASDAQ	KFRC	Mon, Oct 4, 2021	61.58	62.46	61.02	62.18
5453	NASDAQ	KFRC	Fri, Oct 1, 2021	60.00	61.71	59.64	61.54
5452	NASDAQ	KFRC	Thu, Sep 30, 2021	61.69	61.88	59.57	59.64
5451	NASDAQ	KFRC	Wed, Sep 29, 2021	61.75	62.08	61.06	61.45
5450	NASDAQ	KFRC	Tue, Sep 28, 2021	62.75	62.75	61.19	61.56
5449	NASDAQ	KFRC	Mon, Sep 27, 2021	62.44	63.23	62.15	62.77
5448	NASDAQ	KFRC	Fri, Sep 24, 2021	61.72	63.07	61.58	62.23
5447	NASDAQ	KFRC	Thu, Sep 23, 2021	59.14	62.50	59.14	61.89
5446	NASDAQ	KFRC	Wed, Sep 22, 2021	58.50	59.76	57.84	58.94
5445	NASDAQ	KFRC	Tue, Sep 21, 2021	59.80	59.80	58.13	58.41
5444	NASDAQ	KFRC	Mon, Sep 20, 2021	59.62	60.26	58.37	59.25
5443	NASDAQ	KFRC	Fri, Sep 17, 2021	60.00	61.14	59.72	60.99
5442	NASDAQ	KFRC	Thu, Sep 16, 2021	60.37	60.49	60.00	60.22
5441	NASDAQ	KFRC	Wed, Sep 15, 2021	59.45	60.44	59.45	60.09
5440	NASDAQ	KFRC	Tue, Sep 14, 2021	60.15	60.41	59.17	59.37
5439	NASDAQ	KFRC	Mon, Sep 13, 2021	60.35	60.43	59.22	59.93
5438	NASDAQ	KFRC	Fri, Sep 10, 2021	60.02	60.35	59.10	59.89
5437	NASDAQ	KFRC	Thu, Sep 9, 2021	59.04	60.65	59.04	59.88
5436	NASDAQ	KFRC	Wed, Sep 8, 2021	57.55	59.32	56.81	59.18
5435	NASDAQ	KFRC	Tue, Sep 7, 2021	58.47	58.92	57.64	57.68
5434	NASDAQ	KFRC	Fri, Sep 3, 2021	59.09	59.38	58.14	58.71
5433	NASDAQ	KFRC	Thu, Sep 2, 2021	58.64	59.44	58.25	59.03
5432	NASDAQ	KFRC	Wed, Sep 1, 2021	58.38	59.23	57.62	58.59
5431	NASDAQ	KFRC	Tue, Aug 31, 2021	57.82	58.75	57.37	58.42
5430	NASDAQ	KFRC	Mon, Aug 30, 2021	58.52	59.17	57.86	57.89
5429	NASDAQ	KFRC	Fri, Aug 27, 2021	56.64	58.84	55.94	58.62
5428	NASDAQ	KFRC	Thu, Aug 26, 2021	57.68	57.85	56.43	56.50
5427	NASDAQ	KFRC	Wed, Aug 25, 2021	58.17	58.67	57.58	57.67
5426	NASDAQ	KFRC	Tue, Aug 24, 2021	58.60	59.06	57.43	58.03
5425	NASDAQ	KFRC	Mon, Aug 23, 2021	58.98	60.42	58.40	58.57
5424	NASDAQ	KFRC	Fri, Aug 20, 2021	58.45	59.33	58.27	58.73
5423	NASDAQ	KFRC	Thu, Aug 19, 2021	57.65	58.92	57.01	58.63
5422	NASDAQ	KFRC	Wed, Aug 18, 2021	59.17	59.89	58.21	58.29
5421	NASDAQ	KFRC	Tue, Aug 17, 2021	60.98	60.98	59.00	59.44
5420	NASDAQ	KFRC	Mon, Aug 16, 2021	59.89	60.83	59.29	59.98
5419	NASDAQ	KFRC	Fri, Aug 13, 2021	61.37	61.48	59.88	60.36
5418	NASDAQ	KFRC	Thu, Aug 12, 2021	61.39	61.99	60.94	61.36
5417	NASDAQ	KFRC	Wed, Aug 11, 2021	61.16	61.34	59.74	61.19
5416	NASDAQ	KFRC	Tue, Aug 10, 2021	60.17	62.07	59.44	60.70
5415	NASDAQ	KFRC	Mon, Aug 9, 2021	60.69	61.05	59.26	60.10
5414	NASDAQ	KFRC	Fri, Aug 6, 2021	61.70	62.33	60.58	60.86
5413	NASDAQ	KFRC	Thu, Aug 5, 2021	59.37	61.84	58.02	61.15
5412	NASDAQ	KFRC	Wed, Aug 4, 2021	60.27	62.93	58.48	58.91
5411	NASDAQ	KFRC	Tue, Aug 3, 2021	62.31	63.12	61.34	63.09
5410	NASDAQ	KFRC	Mon, Aug 2, 2021	62.90	63.81	61.98	62.08
5409	NASDAQ	KFRC	Fri, Jul 30, 2021	62.40	62.91	61.88	62.43
5408	NASDAQ	KFRC	Thu, Jul 29, 2021	61.88	62.85	61.88	62.45
5407	NASDAQ	KFRC	Wed, Jul 28, 2021	61.23	61.97	60.25	61.61
5406	NASDAQ	KFRC	Tue, Jul 27, 2021	60.34	61.61	60.34	61.08
5405	NASDAQ	KFRC	Mon, Jul 26, 2021	60.57	61.01	60.23	60.74
5404	NASDAQ	KFRC	Fri, Jul 23, 2021	59.65	61.28	58.56	60.62
5403	NASDAQ	KFRC	Thu, Jul 22, 2021	60.05	60.05	58.07	58.94
5402	NASDAQ	KFRC	Wed, Jul 21, 2021	60.39	60.87	59.63	60.11
5401	NASDAQ	KFRC	Tue, Jul 20, 2021	58.81	61.01	58.81	59.87
5400	NASDAQ	KFRC	Mon, Jul 19, 2021	59.54	60.04	58.30	58.79
5399	NASDAQ	KFRC	Fri, Jul 16, 2021	62.19	62.24	59.98	60.12
5398	NASDAQ	KFRC	Thu, Jul 15, 2021	62.25	62.34	61.40	61.75
5397	NASDAQ	KFRC	Wed, Jul 14, 2021	61.93	63.04	61.93	62.52
5396	NASDAQ	KFRC	Tue, Jul 13, 2021	62.16	62.36	61.60	61.83
5395	NASDAQ	KFRC	Mon, Jul 12, 2021	62.25	62.46	61.84	62.16
5394	NASDAQ	KFRC	Fri, Jul 9, 2021	62.01	62.52	61.73	62.28
5393	NASDAQ	KFRC	Thu, Jul 8, 2021	60.78	61.70	60.13	61.18
5392	NASDAQ	KFRC	Wed, Jul 7, 2021	60.95	62.36	60.95	61.88
5391	NASDAQ	KFRC	Tue, Jul 6, 2021	63.14	63.14	59.82	61.07
5390	NASDAQ	KFRC	Fri, Jul 2, 2021	63.18	63.97	63.05	63.19
5389	NASDAQ	KFRC	Thu, Jul 1, 2021	63.41	63.56	62.80	63.36
5388	NASDAQ	KFRC	Wed, Jun 30, 2021	63.52	63.52	62.61	62.93
5387	NASDAQ	KFRC	Tue, Jun 29, 2021	62.14	64.28	62.14	63.80
5386	NASDAQ	KFRC	Mon, Jun 28, 2021	62.43	62.43	61.38	62.05
5385	NASDAQ	KFRC	Fri, Jun 25, 2021	62.08	63.10	61.91	62.17
5384	NASDAQ	KFRC	Thu, Jun 24, 2021	61.62	62.24	60.60	61.83
5383	NASDAQ	KFRC	Wed, Jun 23, 2021	61.60	62.28	61.02	61.28
5382	NASDAQ	KFRC	Tue, Jun 22, 2021	60.76	61.46	59.77	61.43
5381	NASDAQ	KFRC	Mon, Jun 21, 2021	59.25	60.97	59.25	60.72
5380	NASDAQ	KFRC	Fri, Jun 18, 2021	59.53	59.59	58.26	58.82
5379	NASDAQ	KFRC	Thu, Jun 17, 2021	61.86	62.07	60.40	60.90
5378	NASDAQ	KFRC	Wed, Jun 16, 2021	62.54	62.54	60.96	61.86
5377	NASDAQ	KFRC	Tue, Jun 15, 2021	62.79	63.37	62.57	62.85
5376	NASDAQ	KFRC	Mon, Jun 14, 2021	62.76	63.23	62.42	62.84
5375	NASDAQ	KFRC	Fri, Jun 11, 2021	62.99	63.06	62.17	62.66
5374	NASDAQ	KFRC	Thu, Jun 10, 2021	63.08	63.38	62.04	62.61
5373	NASDAQ	KFRC	Wed, Jun 9, 2021	63.92	63.92	62.75	63.07
5372	NASDAQ	KFRC	Tue, Jun 8, 2021	62.85	63.78	62.16	63.73
5371	NASDAQ	KFRC	Mon, Jun 7, 2021	62.93	63.24	62.04	62.91
5370	NASDAQ	KFRC	Fri, Jun 4, 2021	62.61	64.00	61.84	62.61
5369	NASDAQ	KFRC	Thu, Jun 3, 2021	62.74	63.44	62.20	62.59
5368	NASDAQ	KFRC	Wed, Jun 2, 2021	64.17	64.38	62.58	62.74
5367	NASDAQ	KFRC	Tue, Jun 1, 2021	63.68	64.09	63.00	63.76
5366	NASDAQ	KFRC	Fri, May 28, 2021	63.37	63.37	61.84	62.71
5365	NASDAQ	KFRC	Thu, May 27, 2021	62.01	63.37	62.01	62.96
5364	NASDAQ	KFRC	Wed, May 26, 2021	59.99	62.34	59.74	61.52
5363	NASDAQ	KFRC	Tue, May 25, 2021	60.38	61.03	58.75	58.90
5362	NASDAQ	KFRC	Mon, May 24, 2021	59.85	60.90	59.58	60.60
5361	NASDAQ	KFRC	Fri, May 21, 2021	59.48	60.20	59.23	59.70
5360	NASDAQ	KFRC	Thu, May 20, 2021	59.43	59.85	58.51	59.00
5359	NASDAQ	KFRC	Wed, May 19, 2021	59.57	60.04	58.34	59.64
5358	NASDAQ	KFRC	Tue, May 18, 2021	60.36	60.82	60.19	60.39
5357	NASDAQ	KFRC	Mon, May 17, 2021	60.15	61.25	59.50	60.48
5356	NASDAQ	KFRC	Fri, May 14, 2021	59.75	60.51	58.72	60.32
5355	NASDAQ	KFRC	Thu, May 13, 2021	57.12	59.81	57.05	59.51
5354	NASDAQ	KFRC	Wed, May 12, 2021	57.96	59.79	56.71	56.90
5353	NASDAQ	KFRC	Tue, May 11, 2021	58.63	58.63	57.40	57.99
5352	NASDAQ	KFRC	Mon, May 10, 2021	60.25	60.76	59.05	59.18
5351	NASDAQ	KFRC	Fri, May 7, 2021	59.51	60.27	59.06	60.17
5350	NASDAQ	KFRC	Thu, May 6, 2021	59.79	60.01	59.03	59.66
5349	NASDAQ	KFRC	Wed, May 5, 2021	61.90	62.00	58.64	59.54
5348	NASDAQ	KFRC	Tue, May 4, 2021	59.68	62.00	57.51	61.78
5347	NASDAQ	KFRC	Mon, May 3, 2021	56.52	57.51	56.27	57.38
5346	NASDAQ	KFRC	Fri, Apr 30, 2021	55.56	56.54	55.31	56.04
5345	NASDAQ	KFRC	Thu, Apr 29, 2021	56.66	57.03	55.62	56.00
5344	NASDAQ	KFRC	Wed, Apr 28, 2021	55.88	56.84	55.85	56.20
5343	NASDAQ	KFRC	Tue, Apr 27, 2021	55.60	56.16	55.05	55.86
5342	NASDAQ	KFRC	Mon, Apr 26, 2021	56.03	56.50	54.75	55.22
5341	NASDAQ	KFRC	Fri, Apr 23, 2021	55.22	56.51	54.99	56.08
5340	NASDAQ	KFRC	Thu, Apr 22, 2021	55.48	55.76	54.75	55.01
5339	NASDAQ	KFRC	Wed, Apr 21, 2021	54.68	55.69	54.68	55.14
5338	NASDAQ	KFRC	Tue, Apr 20, 2021	55.68	56.09	54.12	54.59
5337	NASDAQ	KFRC	Mon, Apr 19, 2021	56.33	56.35	54.62	55.59
5336	NASDAQ	KFRC	Fri, Apr 16, 2021	56.04	57.05	55.23	56.39
5335	NASDAQ	KFRC	Thu, Apr 15, 2021	55.38	56.72	54.99	55.72
5334	NASDAQ	KFRC	Wed, Apr 14, 2021	55.04	56.20	55.04	55.43
5333	NASDAQ	KFRC	Tue, Apr 13, 2021	55.30	55.48	54.70	55.09
5332	NASDAQ	KFRC	Mon, Apr 12, 2021	55.49	55.99	55.13	55.53
5331	NASDAQ	KFRC	Fri, Apr 9, 2021	54.96	55.51	54.47	55.35
5330	NASDAQ	KFRC	Thu, Apr 8, 2021	54.55	55.19	54.10	54.92
5329	NASDAQ	KFRC	Wed, Apr 7, 2021	54.43	55.00	53.29	54.46
5328	NASDAQ	KFRC	Tue, Apr 6, 2021	54.48	54.50	53.81	54.29
5327	NASDAQ	KFRC	Mon, Apr 5, 2021	54.30	54.72	53.87	54.47
5326	NASDAQ	KFRC	Thu, Apr 1, 2021	53.57	54.36	53.46	54.29
5325	NASDAQ	KFRC	Wed, Mar 31, 2021	53.17	54.02	52.81	53.60
5324	NASDAQ	KFRC	Tue, Mar 30, 2021	52.72	53.33	51.81	53.22
5323	NASDAQ	KFRC	Mon, Mar 29, 2021	53.92	54.25	51.80	52.48
5322	NASDAQ	KFRC	Fri, Mar 26, 2021	52.56	53.71	52.54	53.64
5321	NASDAQ	KFRC	Thu, Mar 25, 2021	50.44	52.57	49.89	52.13
5320	NASDAQ	KFRC	Wed, Mar 24, 2021	50.60	52.06	50.38	50.38
5319	NASDAQ	KFRC	Tue, Mar 23, 2021	51.15	51.60	50.43	50.53
5318	NASDAQ	KFRC	Mon, Mar 22, 2021	52.81	53.09	50.60	51.61
5317	NASDAQ	KFRC	Fri, Mar 19, 2021	52.79	53.15	51.90	52.70
5316	NASDAQ	KFRC	Thu, Mar 18, 2021	52.42	54.14	51.51	53.13
5315	NASDAQ	KFRC	Wed, Mar 17, 2021	52.52	52.67	52.06	52.43
5314	NASDAQ	KFRC	Tue, Mar 16, 2021	53.92	54.10	51.71	52.52
5313	NASDAQ	KFRC	Mon, Mar 15, 2021	54.20	54.35	53.55	53.95
5312	NASDAQ	KFRC	Fri, Mar 12, 2021	53.23	54.57	53.23	54.35
5311	NASDAQ	KFRC	Thu, Mar 11, 2021	53.42	53.83	52.68	53.33
5310	NASDAQ	KFRC	Wed, Mar 10, 2021	53.72	54.49	53.28	53.68
5309	NASDAQ	KFRC	Tue, Mar 9, 2021	54.37	54.84	53.11	53.50
5308	NASDAQ	KFRC	Mon, Mar 8, 2021	53.08	55.42	52.68	54.16
5307	NASDAQ	KFRC	Fri, Mar 5, 2021	52.47	53.93	51.64	52.63
5306	NASDAQ	KFRC	Thu, Mar 4, 2021	53.46	53.90	51.68	52.03
5305	NASDAQ	KFRC	Wed, Mar 3, 2021	52.03	55.00	52.03	53.42
5304	NASDAQ	KFRC	Tue, Mar 2, 2021	52.50	52.75	51.82	51.84
5303	NASDAQ	KFRC	Mon, Mar 1, 2021	52.47	53.01	52.04	52.57
5302	NASDAQ	KFRC	Fri, Feb 26, 2021	51.89	52.07	50.55	51.35
5301	NASDAQ	KFRC	Thu, Feb 25, 2021	51.52	52.92	51.50	51.89
5300	NASDAQ	KFRC	Wed, Feb 24, 2021	50.43	52.06	50.15	51.63
5299	NASDAQ	KFRC	Tue, Feb 23, 2021	49.65	50.89	48.69	50.39
5298	NASDAQ	KFRC	Mon, Feb 22, 2021	48.63	50.76	48.58	49.98
5297	NASDAQ	KFRC	Fri, Feb 19, 2021	47.58	50.00	47.37	49.02
5296	NASDAQ	KFRC	Thu, Feb 18, 2021	46.88	48.09	45.65	47.59
5295	NASDAQ	KFRC	Wed, Feb 17, 2021	46.19	48.21	45.84	47.70
5294	NASDAQ	KFRC	Tue, Feb 16, 2021	46.86	47.13	45.75	46.50
5293	NASDAQ	KFRC	Fri, Feb 12, 2021	47.35	47.65	46.37	46.63
5292	NASDAQ	KFRC	Thu, Feb 11, 2021	47.85	48.13	47.16	47.44
5291	NASDAQ	KFRC	Wed, Feb 10, 2021	47.41	47.68	46.27	47.53
5290	NASDAQ	KFRC	Tue, Feb 9, 2021	44.82	47.43	43.74	47.09
5289	NASDAQ	KFRC	Mon, Feb 8, 2021	45.50	47.41	45.45	47.16
5288	NASDAQ	KFRC	Fri, Feb 5, 2021	45.43	45.81	44.43	45.08
5287	NASDAQ	KFRC	Thu, Feb 4, 2021	43.79	45.21	43.79	44.70
5286	NASDAQ	KFRC	Wed, Feb 3, 2021	42.97	43.82	42.53	43.76
5285	NASDAQ	KFRC	Tue, Feb 2, 2021	43.76	43.76	42.19	43.17
5284	NASDAQ	KFRC	Mon, Feb 1, 2021	43.31	43.57	42.29	43.23
5283	NASDAQ	KFRC	Fri, Jan 29, 2021	44.18	44.49	42.54	42.65
5282	NASDAQ	KFRC	Thu, Jan 28, 2021	44.41	44.52	43.67	43.90
5281	NASDAQ	KFRC	Wed, Jan 27, 2021	43.68	44.57	43.05	43.77
5280	NASDAQ	KFRC	Tue, Jan 26, 2021	45.04	45.23	43.94	44.49
5279	NASDAQ	KFRC	Mon, Jan 25, 2021	45.38	45.70	43.90	44.46
5278	NASDAQ	KFRC	Fri, Jan 22, 2021	44.04	45.76	44.00	45.66
5277	NASDAQ	KFRC	Thu, Jan 21, 2021	44.53	44.90	44.04	44.58
5276	NASDAQ	KFRC	Wed, Jan 20, 2021	45.06	45.31	44.16	44.60
5275	NASDAQ	KFRC	Tue, Jan 19, 2021	44.02	45.15	43.45	44.71
5274	NASDAQ	KFRC	Fri, Jan 15, 2021	43.49	44.33	42.36	42.71
5273	NASDAQ	KFRC	Thu, Jan 14, 2021	43.68	44.83	43.68	44.12
5272	NASDAQ	KFRC	Wed, Jan 13, 2021	44.12	44.57	43.27	43.50
5271	NASDAQ	KFRC	Tue, Jan 12, 2021	43.90	44.63	43.29	44.24
5270	NASDAQ	KFRC	Mon, Jan 11, 2021	43.61	44.17	43.37	43.55
5269	NASDAQ	KFRC	Fri, Jan 8, 2021	44.91	45.76	43.71	44.13
5268	NASDAQ	KFRC	Thu, Jan 7, 2021	44.87	45.14	44.14	44.77
5267	NASDAQ	KFRC	Wed, Jan 6, 2021	43.69	45.22	43.62	44.73
5266	NASDAQ	KFRC	Tue, Jan 5, 2021	42.72	43.63	42.57	43.11
5265	NASDAQ	KFRC	Mon, Jan 4, 2021	42.54	43.74	42.16	42.66
5264	NASDAQ	KFRC	Thu, Dec 31, 2020	42.26	42.94	41.93	42.09
5263	NASDAQ	KFRC	Wed, Dec 30, 2020	42.63	43.14	42.15	42.54
5262	NASDAQ	KFRC	Tue, Dec 29, 2020	43.17	43.55	41.53	42.47
5261	NASDAQ	KFRC	Mon, Dec 28, 2020	43.06	43.58	42.03	43.16
5260	NASDAQ	KFRC	Thu, Dec 24, 2020	42.68	43.22	41.98	42.54
5259	NASDAQ	KFRC	Wed, Dec 23, 2020	42.17	42.87	42.17	42.63
5258	NASDAQ	KFRC	Tue, Dec 22, 2020	41.79	42.48	41.32	41.94
5257	NASDAQ	KFRC	Mon, Dec 21, 2020	41.92	42.55	40.73	41.79
5256	NASDAQ	KFRC	Fri, Dec 18, 2020	43.16	43.28	42.43	42.93
5255	NASDAQ	KFRC	Thu, Dec 17, 2020	42.75	43.15	42.37	43.00
5254	NASDAQ	KFRC	Wed, Dec 16, 2020	43.50	44.02	42.69	42.75
5253	NASDAQ	KFRC	Tue, Dec 15, 2020	42.37	43.90	41.98	43.50
5252	NASDAQ	KFRC	Mon, Dec 14, 2020	43.94	44.37	42.04	42.07
5251	NASDAQ	KFRC	Fri, Dec 11, 2020	43.08	43.82	42.58	43.48
5250	NASDAQ	KFRC	Thu, Dec 10, 2020	42.76	43.63	42.65	43.59
5249	NASDAQ	KFRC	Wed, Dec 9, 2020	43.29	43.55	42.48	43.00
5248	NASDAQ	KFRC	Tue, Dec 8, 2020	42.34	43.36	41.01	42.91
5247	NASDAQ	KFRC	Mon, Dec 7, 2020	42.75	43.02	41.84	42.64
5246	NASDAQ	KFRC	Fri, Dec 4, 2020	41.37	43.15	41.27	42.85
5245	NASDAQ	KFRC	Thu, Dec 3, 2020	41.16	41.59	40.93	41.15
5244	NASDAQ	KFRC	Wed, Dec 2, 2020	40.98	41.70	40.83	41.40
5243	NASDAQ	KFRC	Tue, Dec 1, 2020	41.74	42.53	40.43	41.16
5242	NASDAQ	KFRC	Mon, Nov 30, 2020	41.77	42.15	40.94	41.05
5241	NASDAQ	KFRC	Fri, Nov 27, 2020	42.00	42.12	41.42	42.03
5240	NASDAQ	KFRC	Wed, Nov 25, 2020	42.45	42.45	41.51	42.00
5239	NASDAQ	KFRC	Tue, Nov 24, 2020	41.38	42.84	40.93	42.45
5238	NASDAQ	KFRC	Mon, Nov 23, 2020	40.42	41.46	40.42	40.89
5237	NASDAQ	KFRC	Fri, Nov 20, 2020	40.34	40.70	39.50	40.02
5236	NASDAQ	KFRC	Thu, Nov 19, 2020	40.84	41.64	40.09	40.68
5235	NASDAQ	KFRC	Wed, Nov 18, 2020	41.72	41.98	40.56	41.10
5234	NASDAQ	KFRC	Tue, Nov 17, 2020	40.80	41.69	39.86	41.45
5233	NASDAQ	KFRC	Mon, Nov 16, 2020	40.53	41.87	40.38	41.36
5232	NASDAQ	KFRC	Fri, Nov 13, 2020	39.85	40.20	39.17	40.00
5231	NASDAQ	KFRC	Thu, Nov 12, 2020	40.38	41.29	38.98	39.69
5230	NASDAQ	KFRC	Wed, Nov 11, 2020	41.73	41.73	40.18	40.91
5229	NASDAQ	KFRC	Tue, Nov 10, 2020	40.66	42.47	40.17	41.81
5228	NASDAQ	KFRC	Mon, Nov 9, 2020	38.43	41.20	38.43	40.08
5227	NASDAQ	KFRC	Fri, Nov 6, 2020	38.01	38.32	36.54	36.64
5226	NASDAQ	KFRC	Thu, Nov 5, 2020	37.16	38.41	36.82	37.62
5225	NASDAQ	KFRC	Wed, Nov 4, 2020	38.02	38.35	36.57	37.02
5224	NASDAQ	KFRC	Tue, Nov 3, 2020	36.43	38.97	36.43	38.77
5223	NASDAQ	KFRC	Mon, Nov 2, 2020	34.83	35.79	34.62	35.44
5222	NASDAQ	KFRC	Fri, Oct 30, 2020	34.66	35.14	33.98	34.70
5221	NASDAQ	KFRC	Thu, Oct 29, 2020	34.42	36.12	34.42	34.89
5220	NASDAQ	KFRC	Wed, Oct 28, 2020	34.59	35.05	34.29	34.53
5219	NASDAQ	KFRC	Tue, Oct 27, 2020	36.45	36.50	35.16	35.32
5218	NASDAQ	KFRC	Mon, Oct 26, 2020	37.85	38.01	36.28	36.55
5217	NASDAQ	KFRC	Fri, Oct 23, 2020	38.43	38.55	38.03	38.39
5216	NASDAQ	KFRC	Thu, Oct 22, 2020	37.75	38.34	37.58	38.22
5215	NASDAQ	KFRC	Wed, Oct 21, 2020	38.15	38.15	36.99	37.65
5214	NASDAQ	KFRC	Tue, Oct 20, 2020	38.28	38.54	37.47	37.57
5213	NASDAQ	KFRC	Mon, Oct 19, 2020	37.86	38.58	37.71	37.86
5212	NASDAQ	KFRC	Fri, Oct 16, 2020	37.63	38.26	37.12	38.01
5211	NASDAQ	KFRC	Thu, Oct 15, 2020	36.83	37.84	36.26	37.68
5210	NASDAQ	KFRC	Wed, Oct 14, 2020	37.13	37.78	36.94	37.40
5209	NASDAQ	KFRC	Tue, Oct 13, 2020	37.12	37.61	36.62	37.47
5208	NASDAQ	KFRC	Mon, Oct 12, 2020	36.68	37.99	36.37	37.98
5207	NASDAQ	KFRC	Fri, Oct 9, 2020	36.25	36.41	35.87	36.31
5206	NASDAQ	KFRC	Thu, Oct 8, 2020	35.97	36.19	35.34	35.89
5205	NASDAQ	KFRC	Wed, Oct 7, 2020	34.63	35.63	34.63	35.62
5204	NASDAQ	KFRC	Tue, Oct 6, 2020	34.47	34.76	33.94	34.24
5203	NASDAQ	KFRC	Mon, Oct 5, 2020	33.00	34.45	33.00	34.08
5202	NASDAQ	KFRC	Fri, Oct 2, 2020	31.70	32.92	31.70	32.77
5201	NASDAQ	KFRC	Thu, Oct 1, 2020	32.18	32.33	31.84	32.17
5200	NASDAQ	KFRC	Wed, Sep 30, 2020	32.66	33.07	32.08	32.17
5199	NASDAQ	KFRC	Tue, Sep 29, 2020	32.67	32.77	32.02	32.45
5198	NASDAQ	KFRC	Mon, Sep 28, 2020	32.49	33.19	32.49	32.78
5197	NASDAQ	KFRC	Fri, Sep 25, 2020	32.12	32.62	32.02	32.29
5196	NASDAQ	KFRC	Thu, Sep 24, 2020	32.26	32.68	31.93	32.21
5195	NASDAQ	KFRC	Wed, Sep 23, 2020	33.90	34.25	32.24	32.31
5194	NASDAQ	KFRC	Tue, Sep 22, 2020	33.43	35.10	33.00	33.96
5193	NASDAQ	KFRC	Mon, Sep 21, 2020	33.28	33.47	31.99	32.37
5192	NASDAQ	KFRC	Fri, Sep 18, 2020	33.96	34.34	33.39	33.81
5191	NASDAQ	KFRC	Thu, Sep 17, 2020	33.24	33.92	33.02	33.69
5190	NASDAQ	KFRC	Wed, Sep 16, 2020	33.09	33.90	32.98	33.18
5189	NASDAQ	KFRC	Tue, Sep 15, 2020	34.27	34.42	33.03	33.06
5188	NASDAQ	KFRC	Mon, Sep 14, 2020	34.18	34.48	33.83	34.12
5187	NASDAQ	KFRC	Fri, Sep 11, 2020	33.64	33.92	33.52	33.75
5186	NASDAQ	KFRC	Thu, Sep 10, 2020	34.25	34.35	33.54	33.58
5185	NASDAQ	KFRC	Wed, Sep 9, 2020	34.12	34.51	33.63	34.34
5184	NASDAQ	KFRC	Tue, Sep 8, 2020	34.53	35.15	33.83	33.91
5183	NASDAQ	KFRC	Fri, Sep 4, 2020	35.52	35.52	34.47	34.80
5182	NASDAQ	KFRC	Thu, Sep 3, 2020	35.66	35.77	34.89	35.02
5181	NASDAQ	KFRC	Wed, Sep 2, 2020	34.93	35.81	34.93	35.69
5180	NASDAQ	KFRC	Tue, Sep 1, 2020	34.15	35.16	34.01	35.10
5179	NASDAQ	KFRC	Mon, Aug 31, 2020	35.12	35.12	34.34	34.34
5178	NASDAQ	KFRC	Fri, Aug 28, 2020	35.65	35.65	34.76	34.93
5177	NASDAQ	KFRC	Thu, Aug 27, 2020	35.71	36.29	35.36	35.40
5176	NASDAQ	KFRC	Wed, Aug 26, 2020	36.42	37.07	35.45	35.50
5175	NASDAQ	KFRC	Tue, Aug 25, 2020	36.75	37.00	35.89	36.41
5174	NASDAQ	KFRC	Mon, Aug 24, 2020	36.03	36.75	35.75	36.55
5173	NASDAQ	KFRC	Fri, Aug 21, 2020	36.45	36.49	35.55	35.87
5172	NASDAQ	KFRC	Thu, Aug 20, 2020	36.38	36.87	36.03	36.39
5171	NASDAQ	KFRC	Wed, Aug 19, 2020	37.25	37.38	36.81	36.82
5170	NASDAQ	KFRC	Tue, Aug 18, 2020	37.94	38.20	36.83	36.96
5169	NASDAQ	KFRC	Mon, Aug 17, 2020	37.25	37.78	36.86	37.61
5168	NASDAQ	KFRC	Fri, Aug 14, 2020	36.62	37.31	36.56	37.08
5167	NASDAQ	KFRC	Thu, Aug 13, 2020	37.42	38.52	36.19	36.98
5166	NASDAQ	KFRC	Wed, Aug 12, 2020	38.83	39.71	36.61	37.73
5165	NASDAQ	KFRC	Tue, Aug 11, 2020	37.26	42.50	36.34	38.95
5164	NASDAQ	KFRC	Mon, Aug 10, 2020	30.68	31.89	30.68	31.77
5163	NASDAQ	KFRC	Fri, Aug 7, 2020	29.23	30.73	29.18	30.65
5162	NASDAQ	KFRC	Thu, Aug 6, 2020	29.52	29.66	29.20	29.23
5161	NASDAQ	KFRC	Wed, Aug 5, 2020	29.85	29.85	29.11	29.56
5160	NASDAQ	KFRC	Tue, Aug 4, 2020	29.04	29.67	29.04	29.46
5159	NASDAQ	KFRC	Mon, Aug 3, 2020	29.05	29.23	28.77	29.00
5158	NASDAQ	KFRC	Fri, Jul 31, 2020	28.89	28.93	28.08	28.84
5157	NASDAQ	KFRC	Thu, Jul 30, 2020	28.63	29.32	27.95	29.07
5156	NASDAQ	KFRC	Wed, Jul 29, 2020	28.33	29.29	28.27	29.02
5155	NASDAQ	KFRC	Tue, Jul 28, 2020	28.16	28.72	27.94	28.23
5154	NASDAQ	KFRC	Mon, Jul 27, 2020	27.98	28.54	27.62	28.29
5153	NASDAQ	KFRC	Fri, Jul 24, 2020	28.70	28.70	27.78	28.03
5152	NASDAQ	KFRC	Thu, Jul 23, 2020	28.18	29.11	27.93	28.68
5151	NASDAQ	KFRC	Wed, Jul 22, 2020	28.15	28.49	28.08	28.34
5150	NASDAQ	KFRC	Tue, Jul 21, 2020	27.81	28.33	27.60	28.28
5149	NASDAQ	KFRC	Mon, Jul 20, 2020	27.96	28.03	27.47	27.57
5148	NASDAQ	KFRC	Fri, Jul 17, 2020	28.30	28.69	28.07	28.12
5147	NASDAQ	KFRC	Thu, Jul 16, 2020	28.34	29.12	28.11	28.37
5146	NASDAQ	KFRC	Wed, Jul 15, 2020	27.69	28.85	27.69	28.39
5145	NASDAQ	KFRC	Tue, Jul 14, 2020	27.42	27.62	26.89	27.14
5144	NASDAQ	KFRC	Mon, Jul 13, 2020	27.12	27.64	26.75	27.36
5143	NASDAQ	KFRC	Fri, Jul 10, 2020	25.99	26.86	25.73	26.86
5142	NASDAQ	KFRC	Thu, Jul 9, 2020	26.89	26.92	25.84	26.11
5141	NASDAQ	KFRC	Wed, Jul 8, 2020	27.12	27.62	26.73	27.04
5140	NASDAQ	KFRC	Tue, Jul 7, 2020	28.61	28.61	27.26	27.32
5139	NASDAQ	KFRC	Mon, Jul 6, 2020	29.15	29.39	28.43	28.84
5138	NASDAQ	KFRC	Thu, Jul 2, 2020	28.88	29.04	28.41	28.56
5137	NASDAQ	KFRC	Wed, Jul 1, 2020	29.22	29.64	28.22	28.31
5136	NASDAQ	KFRC	Tue, Jun 30, 2020	28.66	29.32	28.44	29.25
5135	NASDAQ	KFRC	Mon, Jun 29, 2020	27.37	28.76	27.28	28.71
5134	NASDAQ	KFRC	Fri, Jun 26, 2020	27.62	27.94	26.86	26.90
5133	NASDAQ	KFRC	Thu, Jun 25, 2020	27.12	27.64	26.88	27.52
5132	NASDAQ	KFRC	Wed, Jun 24, 2020	28.05	28.05	26.85	27.32
5131	NASDAQ	KFRC	Tue, Jun 23, 2020	28.44	28.60	28.09	28.35
5130	NASDAQ	KFRC	Mon, Jun 22, 2020	27.51	28.35	26.86	28.12
5129	NASDAQ	KFRC	Fri, Jun 19, 2020	29.34	29.46	27.51	27.75
5128	NASDAQ	KFRC	Thu, Jun 18, 2020	29.39	29.80	28.90	29.16
5127	NASDAQ	KFRC	Wed, Jun 17, 2020	30.68	30.68	29.26	29.66
5126	NASDAQ	KFRC	Tue, Jun 16, 2020	30.63	31.20	30.07	30.60
5125	NASDAQ	KFRC	Mon, Jun 15, 2020	28.14	29.91	28.01	29.73
5124	NASDAQ	KFRC	Fri, Jun 12, 2020	30.72	30.72	28.18	29.02
5123	NASDAQ	KFRC	Thu, Jun 11, 2020	30.34	30.60	29.34	29.53
5122	NASDAQ	KFRC	Wed, Jun 10, 2020	32.95	32.95	31.42	31.51
5121	NASDAQ	KFRC	Tue, Jun 9, 2020	32.37	33.28	32.27	32.90
5120	NASDAQ	KFRC	Mon, Jun 8, 2020	32.96	33.26	32.46	33.03
5119	NASDAQ	KFRC	Fri, Jun 5, 2020	32.75	33.24	32.43	32.58
5118	NASDAQ	KFRC	Thu, Jun 4, 2020	31.93	32.44	31.30	31.60
5117	NASDAQ	KFRC	Wed, Jun 3, 2020	31.06	32.82	30.64	32.47
5116	NASDAQ	KFRC	Tue, Jun 2, 2020	30.66	30.66	29.93	30.06
5115	NASDAQ	KFRC	Mon, Jun 1, 2020	30.35	30.78	30.19	30.19
5114	NASDAQ	KFRC	Fri, May 29, 2020	29.93	30.41	29.60	30.20
5113	NASDAQ	KFRC	Thu, May 28, 2020	32.15	32.15	30.04	30.25
5112	NASDAQ	KFRC	Wed, May 27, 2020	31.49	32.28	31.11	32.22
5111	NASDAQ	KFRC	Tue, May 26, 2020	30.99	31.46	30.47	31.19
5110	NASDAQ	KFRC	Fri, May 22, 2020	30.47	30.47	29.58	29.83
5109	NASDAQ	KFRC	Thu, May 21, 2020	30.11	30.90	30.11	30.35
5108	NASDAQ	KFRC	Wed, May 20, 2020	29.86	30.73	29.55	30.13
5107	NASDAQ	KFRC	Tue, May 19, 2020	29.80	30.10	29.25	29.31
5106	NASDAQ	KFRC	Mon, May 18, 2020	29.44	30.15	29.44	29.97
5105	NASDAQ	KFRC	Fri, May 15, 2020	27.14	28.45	27.14	28.14
5104	NASDAQ	KFRC	Thu, May 14, 2020	27.14	27.47	26.19	27.23
5103	NASDAQ	KFRC	Wed, May 13, 2020	28.06	28.32	27.01	27.79
5102	NASDAQ	KFRC	Tue, May 12, 2020	29.23	29.45	27.92	28.32
5101	NASDAQ	KFRC	Mon, May 11, 2020	30.56	30.56	29.12	29.29
5100	NASDAQ	KFRC	Fri, May 8, 2020	30.58	31.22	30.22	30.95
5099	NASDAQ	KFRC	Thu, May 7, 2020	30.43	30.76	29.69	29.82
5098	NASDAQ	KFRC	Wed, May 6, 2020	29.74	30.20	29.23	29.39
5097	NASDAQ	KFRC	Tue, May 5, 2020	29.90	30.40	29.48	29.84
5096	NASDAQ	KFRC	Mon, May 4, 2020	30.07	30.61	29.31	29.75
5095	NASDAQ	KFRC	Fri, May 1, 2020	29.82	30.30	29.11	30.22
5094	NASDAQ	KFRC	Thu, Apr 30, 2020	31.03	32.05	29.77	29.95
5093	NASDAQ	KFRC	Wed, Apr 29, 2020	30.55	31.92	30.19	31.72
5092	NASDAQ	KFRC	Tue, Apr 28, 2020	29.77	29.92	29.12	29.59
5091	NASDAQ	KFRC	Mon, Apr 27, 2020	28.11	29.30	28.11	29.11
5090	NASDAQ	KFRC	Fri, Apr 24, 2020	28.50	28.66	27.60	27.93
5089	NASDAQ	KFRC	Thu, Apr 23, 2020	27.95	28.92	27.95	28.29
5088	NASDAQ	KFRC	Wed, Apr 22, 2020	28.66	29.02	27.49	27.82
5087	NASDAQ	KFRC	Tue, Apr 21, 2020	26.40	28.09	26.26	27.88
5086	NASDAQ	KFRC	Mon, Apr 20, 2020	28.05	29.30	27.01	27.32
5085	NASDAQ	KFRC	Fri, Apr 17, 2020	26.86	27.84	26.60	27.57
5084	NASDAQ	KFRC	Thu, Apr 16, 2020	26.70	27.12	25.22	26.09
5083	NASDAQ	KFRC	Wed, Apr 15, 2020	26.62	27.49	26.10	26.59
5082	NASDAQ	KFRC	Tue, Apr 14, 2020	29.14	29.24	27.31	27.61
5081	NASDAQ	KFRC	Mon, Apr 13, 2020	29.08	29.48	28.56	28.74
5080	NASDAQ	KFRC	Thu, Apr 9, 2020	28.51	29.88	28.11	29.48
5079	NASDAQ	KFRC	Wed, Apr 8, 2020	26.63	28.51	26.33	27.87
5078	NASDAQ	KFRC	Tue, Apr 7, 2020	26.63	27.49	25.53	26.29
5077	NASDAQ	KFRC	Mon, Apr 6, 2020	26.32	26.58	25.01	25.92
5076	NASDAQ	KFRC	Fri, Apr 3, 2020	25.54	25.98	24.87	25.58
5075	NASDAQ	KFRC	Thu, Apr 2, 2020	25.37	26.49	25.27	25.76
5074	NASDAQ	KFRC	Wed, Apr 1, 2020	24.28	25.92	24.23	25.41
5073	NASDAQ	KFRC	Tue, Mar 31, 2020	26.12	26.93	25.24	25.57
5072	NASDAQ	KFRC	Mon, Mar 30, 2020	25.53	26.99	25.21	26.38
5071	NASDAQ	KFRC	Fri, Mar 27, 2020	25.55	26.17	24.46	25.37
5070	NASDAQ	KFRC	Thu, Mar 26, 2020	26.15	27.01	25.53	26.41
5069	NASDAQ	KFRC	Wed, Mar 25, 2020	25.54	27.21	24.60	25.87
5068	NASDAQ	KFRC	Tue, Mar 24, 2020	25.02	25.82	24.31	25.66
5067	NASDAQ	KFRC	Mon, Mar 23, 2020	24.61	24.61	22.75	23.93
5066	NASDAQ	KFRC	Fri, Mar 20, 2020	25.20	25.51	23.35	24.50
5065	NASDAQ	KFRC	Thu, Mar 19, 2020	22.51	25.93	21.77	25.18
5064	NASDAQ	KFRC	Wed, Mar 18, 2020	22.13	23.31	20.97	21.90
5063	NASDAQ	KFRC	Tue, Mar 17, 2020	22.71	24.15	20.60	23.54
5062	NASDAQ	KFRC	Mon, Mar 16, 2020	25.02	25.77	22.26	22.40
5061	NASDAQ	KFRC	Fri, Mar 13, 2020	27.27	27.46	25.86	27.46
5060	NASDAQ	KFRC	Thu, Mar 12, 2020	27.99	28.99	25.99	26.12
5059	NASDAQ	KFRC	Wed, Mar 11, 2020	28.49	29.38	28.22	29.21
5058	NASDAQ	KFRC	Tue, Mar 10, 2020	29.26	30.14	27.54	29.44
5057	NASDAQ	KFRC	Mon, Mar 9, 2020	31.83	31.83	28.52	28.70
5056	NASDAQ	KFRC	Fri, Mar 6, 2020	31.37	32.80	31.01	32.71
5055	NASDAQ	KFRC	Thu, Mar 5, 2020	31.77	32.36	31.65	32.07
5054	NASDAQ	KFRC	Wed, Mar 4, 2020	31.10	32.68	30.75	32.46
5053	NASDAQ	KFRC	Tue, Mar 3, 2020	30.59	31.20	30.12	30.73
5052	NASDAQ	KFRC	Mon, Mar 2, 2020	30.58	30.82	29.81	30.58
5051	NASDAQ	KFRC	Fri, Feb 28, 2020	29.87	30.83	29.52	30.46
5050	NASDAQ	KFRC	Thu, Feb 27, 2020	30.47	31.66	30.09	30.56
5049	NASDAQ	KFRC	Wed, Feb 26, 2020	31.57	32.02	30.75	30.94
5048	NASDAQ	KFRC	Tue, Feb 25, 2020	33.09	33.09	31.44	31.50
5047	NASDAQ	KFRC	Mon, Feb 24, 2020	32.77	33.22	32.33	33.03
5046	NASDAQ	KFRC	Fri, Feb 21, 2020	34.05	34.05	33.30	33.79
5045	NASDAQ	KFRC	Thu, Feb 20, 2020	33.72	34.17	33.60	34.08
5044	NASDAQ	KFRC	Wed, Feb 19, 2020	33.93	34.01	33.26	33.87
5043	NASDAQ	KFRC	Tue, Feb 18, 2020	33.91	34.15	33.56	33.98
5042	NASDAQ	KFRC	Fri, Feb 14, 2020	34.37	34.51	33.79	33.93
5041	NASDAQ	KFRC	Thu, Feb 13, 2020	34.28	34.66	34.11	34.38
5040	NASDAQ	KFRC	Wed, Feb 12, 2020	34.42	34.74	34.29	34.33
5039	NASDAQ	KFRC	Tue, Feb 11, 2020	33.83	34.43	33.80	34.25
5038	NASDAQ	KFRC	Mon, Feb 10, 2020	33.35	33.98	33.06	33.78
5037	NASDAQ	KFRC	Fri, Feb 7, 2020	34.46	34.63	32.88	33.62
5036	NASDAQ	KFRC	Thu, Feb 6, 2020	35.19	35.44	33.80	34.60
5035	NASDAQ	KFRC	Wed, Feb 5, 2020	36.05	36.40	34.88	35.18
5034	NASDAQ	KFRC	Tue, Feb 4, 2020	37.46	37.58	37.05	37.37
5033	NASDAQ	KFRC	Mon, Feb 3, 2020	37.16	37.47	36.87	37.10
5032	NASDAQ	KFRC	Fri, Jan 31, 2020	37.96	38.18	36.94	37.05
5031	NASDAQ	KFRC	Thu, Jan 30, 2020	37.78	38.07	37.50	38.01
5030	NASDAQ	KFRC	Wed, Jan 29, 2020	38.35	38.64	37.89	37.99
5029	NASDAQ	KFRC	Tue, Jan 28, 2020	38.53	38.77	38.26	38.34
5028	NASDAQ	KFRC	Mon, Jan 27, 2020	38.04	38.63	37.74	38.46
5027	NASDAQ	KFRC	Fri, Jan 24, 2020	39.08	39.08	38.25	38.47
5026	NASDAQ	KFRC	Thu, Jan 23, 2020	39.18	39.18	38.58	38.99
5025	NASDAQ	KFRC	Wed, Jan 22, 2020	39.22	39.52	39.19	39.29
5024	NASDAQ	KFRC	Tue, Jan 21, 2020	39.54	39.62	39.02	39.18
5023	NASDAQ	KFRC	Fri, Jan 17, 2020	40.11	40.11	39.50	39.70
5022	NASDAQ	KFRC	Thu, Jan 16, 2020	39.64	40.44	39.64	39.96
5021	NASDAQ	KFRC	Wed, Jan 15, 2020	39.22	39.73	39.18	39.47
5020	NASDAQ	KFRC	Tue, Jan 14, 2020	39.69	39.70	39.14	39.42
5019	NASDAQ	KFRC	Mon, Jan 13, 2020	39.52	39.77	39.29	39.74
5018	NASDAQ	KFRC	Fri, Jan 10, 2020	39.48	39.57	38.93	39.43
5017	NASDAQ	KFRC	Thu, Jan 9, 2020	39.75	39.88	39.35	39.38
5016	NASDAQ	KFRC	Wed, Jan 8, 2020	39.48	39.89	39.25	39.56
5015	NASDAQ	KFRC	Tue, Jan 7, 2020	39.29	39.52	38.93	39.36
5014	NASDAQ	KFRC	Mon, Jan 6, 2020	39.46	39.64	39.01	39.49
5013	NASDAQ	KFRC	Fri, Jan 3, 2020	39.32	39.87	39.20	39.64
5012	NASDAQ	KFRC	Thu, Jan 2, 2020	39.87	40.15	38.87	39.70
5011	NASDAQ	KFRC	Tue, Dec 31, 2019	39.76	40.01	39.55	39.70
5010	NASDAQ	KFRC	Mon, Dec 30, 2019	39.85	39.85	39.38	39.82
5009	NASDAQ	KFRC	Fri, Dec 27, 2019	40.21	40.26	39.78	39.92
5008	NASDAQ	KFRC	Thu, Dec 26, 2019	40.83	40.86	40.08	40.24
5007	NASDAQ	KFRC	Tue, Dec 24, 2019	40.68	40.85	40.38	40.81
5006	NASDAQ	KFRC	Mon, Dec 23, 2019	41.26	41.48	40.06	40.76
5005	NASDAQ	KFRC	Fri, Dec 20, 2019	40.73	41.75	40.42	41.31
5004	NASDAQ	KFRC	Thu, Dec 19, 2019	40.14	40.75	39.65	40.69
5003	NASDAQ	KFRC	Wed, Dec 18, 2019	40.52	40.52	39.93	40.19
5002	NASDAQ	KFRC	Tue, Dec 17, 2019	40.23	40.56	40.05	40.35
5001	NASDAQ	KFRC	Mon, Dec 16, 2019	40.99	41.34	40.13	40.23
5000	NASDAQ	KFRC	Fri, Dec 13, 2019	40.72	40.91	40.21	40.74
4999	NASDAQ	KFRC	Thu, Dec 12, 2019	40.50	40.88	40.00	40.67
4998	NASDAQ	KFRC	Wed, Dec 11, 2019	40.17	40.65	39.86	40.63
4997	NASDAQ	KFRC	Tue, Dec 10, 2019	40.07	40.50	39.88	40.20
4996	NASDAQ	KFRC	Mon, Dec 9, 2019	39.44	40.23	39.30	40.20
4995	NASDAQ	KFRC	Fri, Dec 6, 2019	39.73	39.90	39.39	39.51
4994	NASDAQ	KFRC	Thu, Dec 5, 2019	39.49	39.67	39.34	39.59
4993	NASDAQ	KFRC	Wed, Dec 4, 2019	39.82	40.29	39.44	39.65
4992	NASDAQ	KFRC	Tue, Dec 3, 2019	39.09	39.88	39.07	39.76
4991	NASDAQ	KFRC	Mon, Dec 2, 2019	39.70	39.72	39.12	39.53
4990	NASDAQ	KFRC	Fri, Nov 29, 2019	39.54	39.91	39.41	39.52
4989	NASDAQ	KFRC	Wed, Nov 27, 2019	39.92	40.02	39.42	39.63
4988	NASDAQ	KFRC	Tue, Nov 26, 2019	39.36	40.09	39.13	39.70
4987	NASDAQ	KFRC	Mon, Nov 25, 2019	38.96	39.60	38.56	39.41
4986	NASDAQ	KFRC	Fri, Nov 22, 2019	38.92	39.06	38.73	38.91
4985	NASDAQ	KFRC	Thu, Nov 21, 2019	39.16	39.16	38.39	38.83
4984	NASDAQ	KFRC	Wed, Nov 20, 2019	39.53	39.82	38.73	39.20
4983	NASDAQ	KFRC	Tue, Nov 19, 2019	39.84	40.03	39.33	39.51
4982	NASDAQ	KFRC	Mon, Nov 18, 2019	39.81	40.13	39.54	39.89
4981	NASDAQ	KFRC	Fri, Nov 15, 2019	40.00	40.22	39.27	39.91
4980	NASDAQ	KFRC	Thu, Nov 14, 2019	39.48	40.00	39.48	39.96
4979	NASDAQ	KFRC	Wed, Nov 13, 2019	40.62	40.62	39.50	39.66
4978	NASDAQ	KFRC	Tue, Nov 12, 2019	40.89	40.90	40.34	40.70
4977	NASDAQ	KFRC	Mon, Nov 11, 2019	40.99	41.28	40.55	40.88
4976	NASDAQ	KFRC	Fri, Nov 8, 2019	41.42	41.51	40.92	41.19
4975	NASDAQ	KFRC	Thu, Nov 7, 2019	41.46	41.69	41.10	41.42
4974	NASDAQ	KFRC	Wed, Nov 6, 2019	42.22	42.22	41.27	41.38
4973	NASDAQ	KFRC	Tue, Nov 5, 2019	41.58	42.64	41.58	42.06
4972	NASDAQ	KFRC	Mon, Nov 4, 2019	41.37	41.94	41.26	41.57
4971	NASDAQ	KFRC	Fri, Nov 1, 2019	41.16	41.43	40.35	41.41
4970	NASDAQ	KFRC	Thu, Oct 31, 2019	40.51	40.98	39.30	40.91
4969	NASDAQ	KFRC	Wed, Oct 30, 2019	40.99	41.00	38.43	40.30
4968	NASDAQ	KFRC	Tue, Oct 29, 2019	39.55	40.21	39.47	40.01
4967	NASDAQ	KFRC	Mon, Oct 28, 2019	39.56	39.91	39.20	39.55
4966	NASDAQ	KFRC	Fri, Oct 25, 2019	39.20	40.13	39.10	39.48
4965	NASDAQ	KFRC	Thu, Oct 24, 2019	39.28	39.54	39.01	39.21
4964	NASDAQ	KFRC	Wed, Oct 23, 2019	38.57	39.37	38.54	39.20
4963	NASDAQ	KFRC	Tue, Oct 22, 2019	38.46	38.69	38.28	38.50
4962	NASDAQ	KFRC	Mon, Oct 21, 2019	37.94	38.71	37.94	38.46
4961	NASDAQ	KFRC	Fri, Oct 18, 2019	37.56	38.25	37.56	37.73
4960	NASDAQ	KFRC	Thu, Oct 17, 2019	37.45	37.94	37.45	37.83
4959	NASDAQ	KFRC	Wed, Oct 16, 2019	37.12	37.34	36.92	37.27
4958	NASDAQ	KFRC	Tue, Oct 15, 2019	36.96	37.51	36.86	37.25
4957	NASDAQ	KFRC	Mon, Oct 14, 2019	37.22	37.87	36.46	37.04
4956	NASDAQ	KFRC	Fri, Oct 11, 2019	37.65	38.21	37.45	37.49
4955	NASDAQ	KFRC	Thu, Oct 10, 2019	37.24	37.39	37.02	37.30
4954	NASDAQ	KFRC	Wed, Oct 9, 2019	37.64	38.12	36.79	37.25
4953	NASDAQ	KFRC	Tue, Oct 8, 2019	37.81	38.68	37.18	37.56
4952	NASDAQ	KFRC	Mon, Oct 7, 2019	37.94	39.00	37.59	38.13
4951	NASDAQ	KFRC	Fri, Oct 4, 2019	37.14	38.24	36.96	38.22
4950	NASDAQ	KFRC	Thu, Oct 3, 2019	37.07	37.41	36.52	37.05
4949	NASDAQ	KFRC	Wed, Oct 2, 2019	36.69	37.66	36.16	37.29
4948	NASDAQ	KFRC	Tue, Oct 1, 2019	37.97	38.13	36.43	36.71
4947	NASDAQ	KFRC	Mon, Sep 30, 2019	38.09	38.40	37.81	37.84
4946	NASDAQ	KFRC	Fri, Sep 27, 2019	37.92	38.31	37.52	38.08
4945	NASDAQ	KFRC	Thu, Sep 26, 2019	35.80	37.73	35.80	37.62
4944	NASDAQ	KFRC	Wed, Sep 25, 2019	34.72	35.92	34.46	35.72
4943	NASDAQ	KFRC	Tue, Sep 24, 2019	34.69	35.31	34.30	34.68
4942	NASDAQ	KFRC	Mon, Sep 23, 2019	33.99	34.97	33.72	34.70
4941	NASDAQ	KFRC	Fri, Sep 20, 2019	33.90	34.26	33.70	33.95
4940	NASDAQ	KFRC	Thu, Sep 19, 2019	34.28	34.82	33.88	33.91
4939	NASDAQ	KFRC	Wed, Sep 18, 2019	34.43	34.56	33.95	34.20
4938	NASDAQ	KFRC	Tue, Sep 17, 2019	34.30	34.64	33.76	34.49
4937	NASDAQ	KFRC	Mon, Sep 16, 2019	33.95	34.80	33.53	34.46
4936	NASDAQ	KFRC	Fri, Sep 13, 2019	33.71	34.22	33.41	34.08
4935	NASDAQ	KFRC	Thu, Sep 12, 2019	33.70	34.05	33.25	33.54
4934	NASDAQ	KFRC	Wed, Sep 11, 2019	33.25	33.75	32.83	33.60
4933	NASDAQ	KFRC	Tue, Sep 10, 2019	33.07	33.20	32.47	33.00
4932	NASDAQ	KFRC	Mon, Sep 9, 2019	32.91	33.31	32.52	33.15
4931	NASDAQ	KFRC	Fri, Sep 6, 2019	33.51	33.51	32.49	32.72
4930	NASDAQ	KFRC	Thu, Sep 5, 2019	32.59	33.91	32.42	33.58
4929	NASDAQ	KFRC	Wed, Sep 4, 2019	32.54	32.79	32.22	32.36
4928	NASDAQ	KFRC	Tue, Sep 3, 2019	32.24	32.45	31.78	32.29
4927	NASDAQ	KFRC	Fri, Aug 30, 2019	33.02	33.35	32.28	32.54
4926	NASDAQ	KFRC	Thu, Aug 29, 2019	32.74	33.11	32.66	32.85
4925	NASDAQ	KFRC	Wed, Aug 28, 2019	32.09	32.82	32.04	32.67
4924	NASDAQ	KFRC	Tue, Aug 27, 2019	32.89	32.99	31.98	32.22
4923	NASDAQ	KFRC	Mon, Aug 26, 2019	32.63	32.72	32.17	32.71
4922	NASDAQ	KFRC	Fri, Aug 23, 2019	33.09	33.41	32.15	32.27
4921	NASDAQ	KFRC	Thu, Aug 22, 2019	33.45	33.66	33.01	33.23
4920	NASDAQ	KFRC	Wed, Aug 21, 2019	33.38	33.60	33.14	33.35
4919	NASDAQ	KFRC	Tue, Aug 20, 2019	33.47	33.57	33.00	33.13
4918	NASDAQ	KFRC	Mon, Aug 19, 2019	33.84	33.95	33.37	33.41
4917	NASDAQ	KFRC	Fri, Aug 16, 2019	32.87	33.60	32.87	33.49
4916	NASDAQ	KFRC	Thu, Aug 15, 2019	32.95	32.98	32.21	32.65
4915	NASDAQ	KFRC	Wed, Aug 14, 2019	33.07	33.28	32.82	32.98
4914	NASDAQ	KFRC	Tue, Aug 13, 2019	33.77	34.32	32.72	33.61
4913	NASDAQ	KFRC	Mon, Aug 12, 2019	33.78	34.03	33.48	33.87
4912	NASDAQ	KFRC	Fri, Aug 9, 2019	34.67	34.67	33.80	34.07
4911	NASDAQ	KFRC	Thu, Aug 8, 2019	34.00	34.77	33.71	34.66
4910	NASDAQ	KFRC	Wed, Aug 7, 2019	32.79	34.12	32.54	33.81
4909	NASDAQ	KFRC	Tue, Aug 6, 2019	33.30	33.95	32.81	33.15
4908	NASDAQ	KFRC	Mon, Aug 5, 2019	33.68	33.68	32.89	33.30
4907	NASDAQ	KFRC	Fri, Aug 2, 2019	34.30	35.23	33.91	34.26
4906	NASDAQ	KFRC	Thu, Aug 1, 2019	34.42	35.56	33.61	34.41
4905	NASDAQ	KFRC	Wed, Jul 31, 2019	34.46	36.41	33.76	34.09
4904	NASDAQ	KFRC	Tue, Jul 30, 2019	36.16	36.39	35.77	36.28
4903	NASDAQ	KFRC	Mon, Jul 29, 2019	36.97	36.97	36.44	36.49
4902	NASDAQ	KFRC	Fri, Jul 26, 2019	36.63	37.33	36.57	37.13
4901	NASDAQ	KFRC	Thu, Jul 25, 2019	37.24	37.34	36.35	36.45
4900	NASDAQ	KFRC	Wed, Jul 24, 2019	36.19	37.59	36.19	37.40
4899	NASDAQ	KFRC	Tue, Jul 23, 2019	35.79	36.22	35.43	36.11
4898	NASDAQ	KFRC	Mon, Jul 22, 2019	35.93	36.19	35.53	35.71
4897	NASDAQ	KFRC	Fri, Jul 19, 2019	35.35	36.06	35.35	35.82
4896	NASDAQ	KFRC	Thu, Jul 18, 2019	35.47	35.75	35.16	35.49
4895	NASDAQ	KFRC	Wed, Jul 17, 2019	35.63	35.73	35.32	35.32
4894	NASDAQ	KFRC	Tue, Jul 16, 2019	35.71	36.04	35.46	35.58
4893	NASDAQ	KFRC	Mon, Jul 15, 2019	35.54	35.89	35.42	35.81
4892	NASDAQ	KFRC	Fri, Jul 12, 2019	35.11	35.96	34.98	35.79
4891	NASDAQ	KFRC	Thu, Jul 11, 2019	35.85	35.85	34.79	35.04
4890	NASDAQ	KFRC	Wed, Jul 10, 2019	35.20	36.33	35.20	35.78
4889	NASDAQ	KFRC	Tue, Jul 9, 2019	35.06	35.15	34.52	34.98
4888	NASDAQ	KFRC	Mon, Jul 8, 2019	35.26	35.54	35.21	35.22
4887	NASDAQ	KFRC	Fri, Jul 5, 2019	35.13	35.47	34.96	35.43
4886	NASDAQ	KFRC	Wed, Jul 3, 2019	35.68	35.70	35.25	35.35
4885	NASDAQ	KFRC	Tue, Jul 2, 2019	35.00	35.56	34.80	35.45
4884	NASDAQ	KFRC	Mon, Jul 1, 2019	35.41	35.80	34.85	34.99
4883	NASDAQ	KFRC	Fri, Jun 28, 2019	34.99	35.45	34.93	35.09
4882	NASDAQ	KFRC	Thu, Jun 27, 2019	34.51	34.96	34.14	34.93
4881	NASDAQ	KFRC	Wed, Jun 26, 2019	35.03	35.24	34.43	34.48
4880	NASDAQ	KFRC	Tue, Jun 25, 2019	35.12	35.38	34.68	35.01
4879	NASDAQ	KFRC	Mon, Jun 24, 2019	35.16	35.75	34.86	35.02
4878	NASDAQ	KFRC	Fri, Jun 21, 2019	36.60	36.60	34.88	34.95
4877	NASDAQ	KFRC	Thu, Jun 20, 2019	36.84	36.95	36.43	36.82
4876	NASDAQ	KFRC	Wed, Jun 19, 2019	36.36	36.57	36.00	36.48
4875	NASDAQ	KFRC	Tue, Jun 18, 2019	36.03	36.50	34.97	36.36
4874	NASDAQ	KFRC	Mon, Jun 17, 2019	36.40	36.41	35.94	36.00
4873	NASDAQ	KFRC	Fri, Jun 14, 2019	36.42	36.68	36.00	36.41
4872	NASDAQ	KFRC	Thu, Jun 13, 2019	36.31	36.51	36.06	36.49
4871	NASDAQ	KFRC	Wed, Jun 12, 2019	36.03	36.37	35.47	36.19
4870	NASDAQ	KFRC	Tue, Jun 11, 2019	35.92	36.21	35.61	36.07
4869	NASDAQ	KFRC	Mon, Jun 10, 2019	34.91	35.67	34.91	35.66
4868	NASDAQ	KFRC	Fri, Jun 7, 2019	34.76	35.39	34.57	34.89
4867	NASDAQ	KFRC	Thu, Jun 6, 2019	35.43	35.56	34.19	34.75
4866	NASDAQ	KFRC	Wed, Jun 5, 2019	35.78	36.06	35.33	35.49
4865	NASDAQ	KFRC	Tue, Jun 4, 2019	35.36	35.93	35.24	35.75
4864	NASDAQ	KFRC	Mon, Jun 3, 2019	34.90	35.42	34.70	35.10
4863	NASDAQ	KFRC	Fri, May 31, 2019	35.63	35.76	34.54	34.75
4862	NASDAQ	KFRC	Thu, May 30, 2019	36.24	36.53	35.70	35.96
4861	NASDAQ	KFRC	Wed, May 29, 2019	36.24	36.32	35.77	36.10
4860	NASDAQ	KFRC	Tue, May 28, 2019	36.66	36.80	36.28	36.54
4859	NASDAQ	KFRC	Fri, May 24, 2019	36.59	36.71	36.31	36.64
4858	NASDAQ	KFRC	Thu, May 23, 2019	36.25	36.54	35.87	36.45
4857	NASDAQ	KFRC	Wed, May 22, 2019	36.23	36.63	36.09	36.62
4856	NASDAQ	KFRC	Tue, May 21, 2019	35.90	36.61	35.50	36.37
4855	NASDAQ	KFRC	Mon, May 20, 2019	34.64	35.98	34.20	35.52
4854	NASDAQ	KFRC	Fri, May 17, 2019	35.67	35.67	34.80	34.84
4853	NASDAQ	KFRC	Thu, May 16, 2019	35.65	36.77	35.65	35.90
4852	NASDAQ	KFRC	Wed, May 15, 2019	35.39	35.83	35.26	35.57
4851	NASDAQ	KFRC	Tue, May 14, 2019	34.94	35.75	34.84	35.56
4850	NASDAQ	KFRC	Mon, May 13, 2019	34.54	35.05	34.41	34.92
4849	NASDAQ	KFRC	Fri, May 10, 2019	35.25	35.36	34.75	35.26
4848	NASDAQ	KFRC	Thu, May 9, 2019	35.24	36.07	35.01	35.33
4847	NASDAQ	KFRC	Wed, May 8, 2019	35.29	35.80	34.87	35.60
4846	NASDAQ	KFRC	Tue, May 7, 2019	35.83	35.90	35.13	35.30
4845	NASDAQ	KFRC	Mon, May 6, 2019	35.53	36.32	35.31	36.20
4844	NASDAQ	KFRC	Fri, May 3, 2019	35.44	36.40	35.44	35.96
4843	NASDAQ	KFRC	Thu, May 2, 2019	34.60	35.74	34.60	35.37
4842	NASDAQ	KFRC	Wed, May 1, 2019	34.40	35.83	31.50	34.93
4841	NASDAQ	KFRC	Tue, Apr 30, 2019	36.75	36.95	36.02	36.02
4840	NASDAQ	KFRC	Mon, Apr 29, 2019	37.00	37.24	36.67	36.99
4839	NASDAQ	KFRC	Fri, Apr 26, 2019	36.30	37.04	36.15	37.01
4838	NASDAQ	KFRC	Thu, Apr 25, 2019	36.87	36.87	35.76	36.22
4837	NASDAQ	KFRC	Wed, Apr 24, 2019	37.27	37.53	36.89	37.03
4836	NASDAQ	KFRC	Tue, Apr 23, 2019	36.52	37.38	36.52	37.35
4835	NASDAQ	KFRC	Mon, Apr 22, 2019	36.55	36.65	36.21	36.52
4834	NASDAQ	KFRC	Thu, Apr 18, 2019	36.36	36.68	36.18	36.59
4833	NASDAQ	KFRC	Wed, Apr 17, 2019	36.80	36.80	36.11	36.45
4832	NASDAQ	KFRC	Tue, Apr 16, 2019	37.29	37.29	36.63	36.79
4831	NASDAQ	KFRC	Mon, Apr 15, 2019	36.81	37.32	36.71	37.19
4830	NASDAQ	KFRC	Fri, Apr 12, 2019	36.99	37.32	36.32	36.67
4829	NASDAQ	KFRC	Thu, Apr 11, 2019	36.74	36.99	36.54	36.72
4828	NASDAQ	KFRC	Wed, Apr 10, 2019	36.00	36.84	36.00	36.57
4827	NASDAQ	KFRC	Tue, Apr 9, 2019	36.70	36.70	35.94	35.99
4826	NASDAQ	KFRC	Mon, Apr 8, 2019	36.69	37.15	36.34	36.80
4825	NASDAQ	KFRC	Fri, Apr 5, 2019	36.24	36.84	36.20	36.76
4824	NASDAQ	KFRC	Thu, Apr 4, 2019	36.03	36.50	35.89	36.10
4823	NASDAQ	KFRC	Wed, Apr 3, 2019	35.99	36.45	35.84	36.08
4822	NASDAQ	KFRC	Tue, Apr 2, 2019	35.92	35.98	35.20	35.92
4821	NASDAQ	KFRC	Mon, Apr 1, 2019	35.33	35.84	35.05	35.71
4820	NASDAQ	KFRC	Fri, Mar 29, 2019	34.89	35.38	34.78	35.12
4819	NASDAQ	KFRC	Thu, Mar 28, 2019	34.62	35.05	34.41	34.88
4818	NASDAQ	KFRC	Wed, Mar 27, 2019	34.31	34.78	34.03	34.61
4817	NASDAQ	KFRC	Tue, Mar 26, 2019	34.12	34.85	34.12	34.42
4816	NASDAQ	KFRC	Mon, Mar 25, 2019	34.09	34.75	33.76	34.12
4815	NASDAQ	KFRC	Fri, Mar 22, 2019	35.76	35.95	34.10	34.20
4814	NASDAQ	KFRC	Thu, Mar 21, 2019	35.32	36.17	35.04	35.97
4813	NASDAQ	KFRC	Wed, Mar 20, 2019	35.71	36.11	35.19	35.52
4812	NASDAQ	KFRC	Tue, Mar 19, 2019	35.96	36.08	35.68	35.72
4811	NASDAQ	KFRC	Mon, Mar 18, 2019	35.62	36.06	35.44	35.95
4810	NASDAQ	KFRC	Fri, Mar 15, 2019	35.82	36.11	35.52	35.62
4809	NASDAQ	KFRC	Thu, Mar 14, 2019	35.67	36.00	35.58	35.78
4808	NASDAQ	KFRC	Wed, Mar 13, 2019	35.45	35.92	35.16	35.76
4807	NASDAQ	KFRC	Tue, Mar 12, 2019	35.50	35.80	35.03	35.34
4806	NASDAQ	KFRC	Mon, Mar 11, 2019	35.27	35.48	35.01	35.41
4805	NASDAQ	KFRC	Fri, Mar 8, 2019	34.71	35.40	34.61	35.30
4804	NASDAQ	KFRC	Thu, Mar 7, 2019	35.32	35.39	34.66	35.05
4803	NASDAQ	KFRC	Wed, Mar 6, 2019	36.53	36.53	35.16	35.32
4802	NASDAQ	KFRC	Tue, Mar 5, 2019	36.27	36.83	35.73	36.51
4801	NASDAQ	KFRC	Mon, Mar 4, 2019	37.00	37.09	36.22	36.28
4800	NASDAQ	KFRC	Fri, Mar 1, 2019	37.37	37.56	36.85	36.94
4799	NASDAQ	KFRC	Thu, Feb 28, 2019	37.55	37.62	36.95	37.01
4798	NASDAQ	KFRC	Wed, Feb 27, 2019	37.80	37.85	37.29	37.54
4797	NASDAQ	KFRC	Tue, Feb 26, 2019	38.34	38.57	37.85	37.86
4796	NASDAQ	KFRC	Mon, Feb 25, 2019	38.81	39.14	38.31	38.31
4795	NASDAQ	KFRC	Fri, Feb 22, 2019	38.45	38.84	38.36	38.61
4794	NASDAQ	KFRC	Thu, Feb 21, 2019	38.71	38.82	38.19	38.44
4793	NASDAQ	KFRC	Wed, Feb 20, 2019	38.39	38.78	38.15	38.65
4792	NASDAQ	KFRC	Tue, Feb 19, 2019	38.07	38.44	37.84	38.40
4791	NASDAQ	KFRC	Fri, Feb 15, 2019	37.24	38.35	37.24	38.13
4790	NASDAQ	KFRC	Thu, Feb 14, 2019	36.53	37.26	36.53	37.04
4789	NASDAQ	KFRC	Wed, Feb 13, 2019	37.03	37.07	36.40	36.72
4788	NASDAQ	KFRC	Tue, Feb 12, 2019	36.64	37.15	36.42	36.90
4787	NASDAQ	KFRC	Mon, Feb 11, 2019	36.22	36.69	36.00	36.55
4786	NASDAQ	KFRC	Fri, Feb 8, 2019	35.49	36.34	35.44	36.01
4785	NASDAQ	KFRC	Thu, Feb 7, 2019	35.26	35.60	34.59	35.49
4784	NASDAQ	KFRC	Wed, Feb 6, 2019	33.59	35.48	32.35	35.38
4783	NASDAQ	KFRC	Tue, Feb 5, 2019	33.36	33.90	33.08	33.37
4782	NASDAQ	KFRC	Mon, Feb 4, 2019	32.97	33.37	32.86	33.22
4781	NASDAQ	KFRC	Fri, Feb 1, 2019	32.86	33.05	32.80	32.97
4780	NASDAQ	KFRC	Thu, Jan 31, 2019	32.49	32.89	32.31	32.81
4779	NASDAQ	KFRC	Wed, Jan 30, 2019	32.44	32.60	32.17	32.48
4778	NASDAQ	KFRC	Tue, Jan 29, 2019	32.35	32.56	31.97	32.18
4777	NASDAQ	KFRC	Mon, Jan 28, 2019	32.73	32.73	32.09	32.35
4776	NASDAQ	KFRC	Fri, Jan 25, 2019	32.72	33.19	32.65	32.81
4775	NASDAQ	KFRC	Thu, Jan 24, 2019	32.52	32.75	32.37	32.60
4774	NASDAQ	KFRC	Wed, Jan 23, 2019	32.77	32.94	32.07	32.45
4773	NASDAQ	KFRC	Tue, Jan 22, 2019	32.84	32.90	32.58	32.77
4772	NASDAQ	KFRC	Fri, Jan 18, 2019	32.85	33.12	32.69	32.84
4771	NASDAQ	KFRC	Thu, Jan 17, 2019	32.12	33.02	32.12	32.80
4770	NASDAQ	KFRC	Wed, Jan 16, 2019	32.76	32.77	32.06	32.24
4769	NASDAQ	KFRC	Tue, Jan 15, 2019	32.19	32.58	31.91	32.43
4768	NASDAQ	KFRC	Mon, Jan 14, 2019	32.58	32.91	31.96	32.19
4767	NASDAQ	KFRC	Fri, Jan 11, 2019	32.24	32.78	32.23	32.74
4766	NASDAQ	KFRC	Thu, Jan 10, 2019	32.25	32.45	31.84	32.33
4765	NASDAQ	KFRC	Wed, Jan 9, 2019	32.33	32.56	31.78	32.25
4764	NASDAQ	KFRC	Tue, Jan 8, 2019	31.43	32.36	30.75	32.33
4763	NASDAQ	KFRC	Mon, Jan 7, 2019	30.94	31.41	30.85	31.34
4762	NASDAQ	KFRC	Fri, Jan 4, 2019	30.00	31.11	29.74	30.95
4761	NASDAQ	KFRC	Thu, Jan 3, 2019	30.12	30.90	29.36	29.99
4760	NASDAQ	KFRC	Wed, Jan 2, 2019	30.39	30.54	29.50	30.36
4759	NASDAQ	KFRC	Mon, Dec 31, 2018	30.32	30.96	30.19	30.92
4758	NASDAQ	KFRC	Fri, Dec 28, 2018	29.91	30.76	29.69	30.30
4757	NASDAQ	KFRC	Thu, Dec 27, 2018	28.94	30.26	28.93	29.81
4756	NASDAQ	KFRC	Wed, Dec 26, 2018	28.28	29.24	28.05	29.10
4755	NASDAQ	KFRC	Mon, Dec 24, 2018	28.18	28.78	27.95	28.16
4754	NASDAQ	KFRC	Fri, Dec 21, 2018	29.16	30.21	28.20	28.33
4753	NASDAQ	KFRC	Thu, Dec 20, 2018	29.20	29.75	28.75	29.16
4752	NASDAQ	KFRC	Wed, Dec 19, 2018	29.79	30.53	28.94	29.28
4751	NASDAQ	KFRC	Tue, Dec 18, 2018	29.45	29.91	29.12	29.78
4750	NASDAQ	KFRC	Mon, Dec 17, 2018	29.78	31.30	28.87	29.15
4749	NASDAQ	KFRC	Fri, Dec 14, 2018	29.87	30.51	29.68	29.88
4748	NASDAQ	KFRC	Thu, Dec 13, 2018	30.31	30.65	29.87	29.95
4747	NASDAQ	KFRC	Wed, Dec 12, 2018	30.37	31.97	29.98	30.30
4746	NASDAQ	KFRC	Tue, Dec 11, 2018	30.20	30.68	29.85	30.06
4745	NASDAQ	KFRC	Mon, Dec 10, 2018	29.49	30.30	29.49	29.84
4744	NASDAQ	KFRC	Fri, Dec 7, 2018	29.90	30.66	29.19	29.50
4743	NASDAQ	KFRC	Thu, Dec 6, 2018	29.36	30.15	28.80	30.15
4742	NASDAQ	KFRC	Tue, Dec 4, 2018	31.75	31.78	29.71	29.83
4741	NASDAQ	KFRC	Mon, Dec 3, 2018	31.89	31.94	30.88	31.87
4740	NASDAQ	KFRC	Fri, Nov 30, 2018	31.02	31.82	31.00	31.69
4739	NASDAQ	KFRC	Thu, Nov 29, 2018	31.81	32.63	31.05	31.11
4738	NASDAQ	KFRC	Wed, Nov 28, 2018	30.83	32.10	30.64	32.04
4737	NASDAQ	KFRC	Tue, Nov 27, 2018	30.41	31.12	30.38	30.82
4736	NASDAQ	KFRC	Mon, Nov 26, 2018	31.02	31.32	30.43	30.45
4735	NASDAQ	KFRC	Fri, Nov 23, 2018	31.00	31.26	30.74	30.86
4734	NASDAQ	KFRC	Wed, Nov 21, 2018	30.39	31.29	30.29	31.12
4733	NASDAQ	KFRC	Tue, Nov 20, 2018	30.53	30.65	29.72	30.38
4732	NASDAQ	KFRC	Mon, Nov 19, 2018	30.64	31.39	30.06	30.70
4731	NASDAQ	KFRC	Fri, Nov 16, 2018	31.12	31.35	30.57	30.73
4730	NASDAQ	KFRC	Thu, Nov 15, 2018	31.07	31.55	31.01	31.35
4729	NASDAQ	KFRC	Wed, Nov 14, 2018	31.34	31.96	30.98	31.17
4728	NASDAQ	KFRC	Tue, Nov 13, 2018	31.21	31.91	30.94	31.17
4727	NASDAQ	KFRC	Mon, Nov 12, 2018	31.33	32.02	31.10	31.40
4726	NASDAQ	KFRC	Fri, Nov 9, 2018	32.21	33.39	30.95	31.32
4725	NASDAQ	KFRC	Thu, Nov 8, 2018	32.99	33.13	32.01	32.22
4724	NASDAQ	KFRC	Wed, Nov 7, 2018	32.66	33.15	32.32	33.13
4723	NASDAQ	KFRC	Tue, Nov 6, 2018	32.68	33.31	32.43	32.66
4722	NASDAQ	KFRC	Mon, Nov 5, 2018	32.50	32.71	31.76	32.67
4721	NASDAQ	KFRC	Fri, Nov 2, 2018	31.50	33.29	31.47	32.65
4720	NASDAQ	KFRC	Thu, Nov 1, 2018	30.74	31.84	29.69	31.40
4719	NASDAQ	KFRC	Wed, Oct 31, 2018	33.75	33.75	30.76	30.82
4718	NASDAQ	KFRC	Tue, Oct 30, 2018	34.20	35.36	34.20	35.18
4717	NASDAQ	KFRC	Mon, Oct 29, 2018	34.41	34.85	33.83	34.16
4716	NASDAQ	KFRC	Fri, Oct 26, 2018	33.94	34.69	33.50	34.16
4715	NASDAQ	KFRC	Thu, Oct 25, 2018	33.56	34.63	33.51	34.31
4714	NASDAQ	KFRC	Wed, Oct 24, 2018	34.49	34.49	33.32	33.36
4713	NASDAQ	KFRC	Tue, Oct 23, 2018	34.80	34.98	34.03	34.49
4712	NASDAQ	KFRC	Mon, Oct 22, 2018	34.68	35.52	34.68	35.20
4711	NASDAQ	KFRC	Fri, Oct 19, 2018	35.07	35.07	34.18	34.55
4710	NASDAQ	KFRC	Thu, Oct 18, 2018	35.63	35.74	34.87	35.11
4709	NASDAQ	KFRC	Wed, Oct 17, 2018	35.50	35.73	34.92	35.65
4708	NASDAQ	KFRC	Tue, Oct 16, 2018	34.30	35.52	34.09	35.49
4707	NASDAQ	KFRC	Mon, Oct 15, 2018	33.79	34.62	33.51	34.24
4706	NASDAQ	KFRC	Fri, Oct 12, 2018	34.48	34.75	33.21	33.74
4705	NASDAQ	KFRC	Thu, Oct 11, 2018	34.42	35.27	34.01	34.06
4704	NASDAQ	KFRC	Wed, Oct 10, 2018	35.43	35.83	34.48	34.51
4703	NASDAQ	KFRC	Tue, Oct 9, 2018	35.18	35.57	34.96	35.44
4702	NASDAQ	KFRC	Mon, Oct 8, 2018	35.50	35.59	34.71	35.19
4701	NASDAQ	KFRC	Fri, Oct 5, 2018	36.51	36.64	35.02	35.58
4700	NASDAQ	KFRC	Thu, Oct 4, 2018	36.47	36.88	36.15	36.52
4699	NASDAQ	KFRC	Wed, Oct 3, 2018	35.72	37.11	35.60	36.62
4698	NASDAQ	KFRC	Tue, Oct 2, 2018	36.78	36.78	35.05	35.65
4697	NASDAQ	KFRC	Mon, Oct 1, 2018	37.68	37.81	36.65	36.74
4696	NASDAQ	KFRC	Fri, Sep 28, 2018	37.60	38.05	37.35	37.60
4695	NASDAQ	KFRC	Thu, Sep 27, 2018	37.80	37.90	37.35	37.60
4694	NASDAQ	KFRC	Wed, Sep 26, 2018	37.95	38.20	37.50	37.60
4693	NASDAQ	KFRC	Tue, Sep 25, 2018	37.95	38.40	37.78	38.00
4692	NASDAQ	KFRC	Mon, Sep 24, 2018	38.10	38.35	37.30	37.85
4691	NASDAQ	KFRC	Fri, Sep 21, 2018	37.70	40.75	37.70	38.30
4690	NASDAQ	KFRC	Thu, Sep 20, 2018	37.00	37.75	36.90	37.55
4689	NASDAQ	KFRC	Wed, Sep 19, 2018	39.30	39.80	36.95	37.15
4688	NASDAQ	KFRC	Tue, Sep 18, 2018	39.35	40.15	39.10	39.30
4687	NASDAQ	KFRC	Mon, Sep 17, 2018	39.70	41.08	39.00	39.30
4686	NASDAQ	KFRC	Fri, Sep 14, 2018	40.15	40.40	39.65	39.75
4685	NASDAQ	KFRC	Thu, Sep 13, 2018	40.05	40.35	39.85	40.20
4684	NASDAQ	KFRC	Wed, Sep 12, 2018	40.30	40.70	39.60	39.90
4683	NASDAQ	KFRC	Tue, Sep 11, 2018	40.30	40.65	40.06	40.20
4682	NASDAQ	KFRC	Mon, Sep 10, 2018	41.95	42.08	40.35	40.40
4681	NASDAQ	KFRC	Fri, Sep 7, 2018	42.40	42.55	41.40	41.90
4680	NASDAQ	KFRC	Thu, Sep 6, 2018	42.20	42.75	41.51	42.45
4679	NASDAQ	KFRC	Wed, Sep 5, 2018	41.90	42.35	41.15	42.20
4678	NASDAQ	KFRC	Tue, Sep 4, 2018	42.00	42.10	41.40	42.05
4677	NASDAQ	KFRC	Fri, Aug 31, 2018	42.10	42.55	42.00	42.05
4676	NASDAQ	KFRC	Thu, Aug 30, 2018	41.95	42.50	41.50	42.15
4675	NASDAQ	KFRC	Wed, Aug 29, 2018	41.90	42.10	40.95	41.85
4674	NASDAQ	KFRC	Tue, Aug 28, 2018	42.25	42.40	41.85	41.90
4673	NASDAQ	KFRC	Mon, Aug 27, 2018	42.35	42.56	41.90	42.05
4672	NASDAQ	KFRC	Fri, Aug 24, 2018	42.50	42.80	41.70	42.30
4671	NASDAQ	KFRC	Thu, Aug 23, 2018	42.60	42.60	42.10	42.50
4670	NASDAQ	KFRC	Wed, Aug 22, 2018	42.30	42.54	42.15	42.50
4669	NASDAQ	KFRC	Tue, Aug 21, 2018	42.00	42.95	41.95	42.30
4668	NASDAQ	KFRC	Mon, Aug 20, 2018	42.35	42.50	41.65	41.80
4667	NASDAQ	KFRC	Fri, Aug 17, 2018	42.40	42.55	41.90	42.30
4666	NASDAQ	KFRC	Thu, Aug 16, 2018	42.50	42.65	42.05	42.40
4665	NASDAQ	KFRC	Wed, Aug 15, 2018	42.70	43.10	42.23	42.30
4664	NASDAQ	KFRC	Tue, Aug 14, 2018	42.30	42.75	42.20	42.70
4663	NASDAQ	KFRC	Mon, Aug 13, 2018	43.15	43.35	41.85	42.00
4662	NASDAQ	KFRC	Fri, Aug 10, 2018	42.50	43.45	42.15	43.15
4661	NASDAQ	KFRC	Thu, Aug 9, 2018	43.05	43.48	42.70	42.80
4660	NASDAQ	KFRC	Wed, Aug 8, 2018	42.60	43.05	42.00	42.90
4659	NASDAQ	KFRC	Tue, Aug 7, 2018	42.70	43.51	42.45	42.45
4658	NASDAQ	KFRC	Mon, Aug 6, 2018	42.55	42.95	42.20	42.60
4657	NASDAQ	KFRC	Fri, Aug 3, 2018	41.60	42.80	41.45	42.50
4656	NASDAQ	KFRC	Thu, Aug 2, 2018	41.40	41.90	40.80	41.55
4655	NASDAQ	KFRC	Wed, Aug 1, 2018	38.00	41.40	37.30	40.90
4654	NASDAQ	KFRC	Tue, Jul 31, 2018	37.00	38.00	36.90	37.80
4653	NASDAQ	KFRC	Mon, Jul 30, 2018	37.50	37.98	37.05	37.05
4652	NASDAQ	KFRC	Fri, Jul 27, 2018	38.60	38.60	37.28	37.60
4651	NASDAQ	KFRC	Thu, Jul 26, 2018	36.45	38.25	36.25	38.15
4650	NASDAQ	KFRC	Wed, Jul 25, 2018	36.00	36.75	35.95	36.50
4649	NASDAQ	KFRC	Tue, Jul 24, 2018	36.50	36.80	35.80	35.85
4648	NASDAQ	KFRC	Mon, Jul 23, 2018	35.75	37.00	35.70	36.50
4647	NASDAQ	KFRC	Fri, Jul 20, 2018	36.15	36.55	35.70	35.75
4646	NASDAQ	KFRC	Thu, Jul 19, 2018	35.90	36.55	35.75	36.40
4645	NASDAQ	KFRC	Wed, Jul 18, 2018	35.80	36.20	35.65	36.05
4644	NASDAQ	KFRC	Tue, Jul 17, 2018	35.70	36.10	35.45	35.80
4643	NASDAQ	KFRC	Mon, Jul 16, 2018	35.65	36.05	35.40	35.60
4642	NASDAQ	KFRC	Fri, Jul 13, 2018	35.80	35.95	35.40	35.45
4641	NASDAQ	KFRC	Thu, Jul 12, 2018	35.65	35.95	35.35	35.80
4640	NASDAQ	KFRC	Wed, Jul 11, 2018	35.50	35.90	35.20	35.45
4639	NASDAQ	KFRC	Tue, Jul 10, 2018	35.90	35.95	35.40	35.50
4638	NASDAQ	KFRC	Mon, Jul 9, 2018	35.30	35.75	35.15	35.70
4637	NASDAQ	KFRC	Fri, Jul 6, 2018	35.25	35.28	34.80	35.20
4636	NASDAQ	KFRC	Thu, Jul 5, 2018	35.00	35.35	34.30	35.25
4635	NASDAQ	KFRC	Tue, Jul 3, 2018	35.50	35.60	34.65	34.85
4634	NASDAQ	KFRC	Mon, Jul 2, 2018	34.30	35.45	34.15	35.35
4633	NASDAQ	KFRC	Fri, Jun 29, 2018	34.35	34.55	34.20	34.30
4632	NASDAQ	KFRC	Thu, Jun 28, 2018	33.95	34.45	33.55	34.35
4631	NASDAQ	KFRC	Wed, Jun 27, 2018	34.75	34.75	33.90	33.90
4630	NASDAQ	KFRC	Tue, Jun 26, 2018	34.30	35.00	31.10	34.80
4629	NASDAQ	KFRC	Mon, Jun 25, 2018	34.45	34.60	34.05	34.55
4628	NASDAQ	KFRC	Fri, Jun 22, 2018	34.90	35.00	34.35	34.75
4627	NASDAQ	KFRC	Thu, Jun 21, 2018	35.55	35.55	34.75	34.90
4626	NASDAQ	KFRC	Wed, Jun 20, 2018	35.40	35.85	35.10	35.55
4625	NASDAQ	KFRC	Tue, Jun 19, 2018	36.00	36.15	35.15	35.40
4624	NASDAQ	KFRC	Mon, Jun 18, 2018	36.60	36.61	35.50	36.25
4623	NASDAQ	KFRC	Fri, Jun 15, 2018	35.70	36.75	35.70	36.65
4622	NASDAQ	KFRC	Thu, Jun 14, 2018	35.40	35.95	35.18	35.80
4621	NASDAQ	KFRC	Wed, Jun 13, 2018	34.85	35.55	34.70	35.40
4620	NASDAQ	KFRC	Tue, Jun 12, 2018	34.65	34.80	34.35	34.75
4619	NASDAQ	KFRC	Mon, Jun 11, 2018	35.20	35.25	34.50	34.70
4618	NASDAQ	KFRC	Fri, Jun 8, 2018	34.20	35.15	34.20	34.95
4617	NASDAQ	KFRC	Thu, Jun 7, 2018	34.10	34.35	33.98	34.25
4616	NASDAQ	KFRC	Wed, Jun 6, 2018	33.90	34.30	33.45	34.20
4615	NASDAQ	KFRC	Tue, Jun 5, 2018	33.35	34.10	33.25	33.95
4614	NASDAQ	KFRC	Mon, Jun 4, 2018	32.25	33.38	32.15	33.20
4613	NASDAQ	KFRC	Fri, Jun 1, 2018	32.55	33.25	31.80	32.45
4612	NASDAQ	KFRC	Thu, May 31, 2018	33.90	34.15	33.55	33.65
4611	NASDAQ	KFRC	Wed, May 30, 2018	33.35	34.25	33.05	33.70
4610	NASDAQ	KFRC	Tue, May 29, 2018	32.75	33.30	32.65	33.10
4609	NASDAQ	KFRC	Fri, May 25, 2018	32.75	32.85	32.60	32.70
4608	NASDAQ	KFRC	Thu, May 24, 2018	32.50	33.00	32.45	32.70
4607	NASDAQ	KFRC	Wed, May 23, 2018	32.40	32.80	32.15	32.60
4606	NASDAQ	KFRC	Tue, May 22, 2018	33.00	33.15	32.55	32.60
4605	NASDAQ	KFRC	Mon, May 21, 2018	32.85	33.15	32.85	33.05
4604	NASDAQ	KFRC	Fri, May 18, 2018	32.55	32.90	32.55	32.65
4603	NASDAQ	KFRC	Thu, May 17, 2018	32.50	32.95	31.85	32.50
4602	NASDAQ	KFRC	Wed, May 16, 2018	32.50	33.05	32.30	32.50
4601	NASDAQ	KFRC	Tue, May 15, 2018	31.95	32.60	31.65	32.50
4600	NASDAQ	KFRC	Mon, May 14, 2018	32.80	32.85	31.88	32.00
4599	NASDAQ	KFRC	Fri, May 11, 2018	32.50	32.85	32.30	32.65
4598	NASDAQ	KFRC	Thu, May 10, 2018	32.95	33.05	32.35	32.40
4597	NASDAQ	KFRC	Wed, May 9, 2018	33.15	33.55	32.55	32.95
4596	NASDAQ	KFRC	Tue, May 8, 2018	31.95	33.10	31.90	33.10
4595	NASDAQ	KFRC	Mon, May 7, 2018	31.30	32.40	31.10	31.90
4594	NASDAQ	KFRC	Fri, May 4, 2018	31.00	31.45	30.80	31.15
4593	NASDAQ	KFRC	Thu, May 3, 2018	29.45	31.10	29.45	30.90
4592	NASDAQ	KFRC	Wed, May 2, 2018	26.10	30.00	25.65	29.55
4591	NASDAQ	KFRC	Tue, May 1, 2018	26.55	27.10	25.90	26.50
4590	NASDAQ	KFRC	Mon, Apr 30, 2018	27.05	27.20	26.55	26.55
4589	NASDAQ	KFRC	Fri, Apr 27, 2018	27.55	27.55	25.60	26.90
4588	NASDAQ	KFRC	Thu, Apr 26, 2018	27.65	29.00	27.35	27.45
4587	NASDAQ	KFRC	Wed, Apr 25, 2018	28.00	28.00	26.85	27.45
4586	NASDAQ	KFRC	Tue, Apr 24, 2018	28.45	28.55	27.75	27.95
4585	NASDAQ	KFRC	Mon, Apr 23, 2018	28.55	28.55	28.10	28.30
4584	NASDAQ	KFRC	Fri, Apr 20, 2018	29.20	29.66	28.30	28.40
4583	NASDAQ	KFRC	Thu, Apr 19, 2018	29.05	29.40	28.75	29.30
4582	NASDAQ	KFRC	Wed, Apr 18, 2018	29.15	29.70	28.95	29.05
4581	NASDAQ	KFRC	Tue, Apr 17, 2018	28.65	29.15	28.53	29.15
4580	NASDAQ	KFRC	Mon, Apr 16, 2018	27.80	28.87	27.65	28.50
4579	NASDAQ	KFRC	Fri, Apr 13, 2018	27.70	27.80	27.45	27.65
4578	NASDAQ	KFRC	Thu, Apr 12, 2018	27.45	27.70	27.25	27.50
4577	NASDAQ	KFRC	Wed, Apr 11, 2018	27.65	27.75	27.20	27.40
4576	NASDAQ	KFRC	Tue, Apr 10, 2018	27.35	27.85	27.14	27.70
4575	NASDAQ	KFRC	Mon, Apr 9, 2018	27.20	27.60	27.05	27.15
4574	NASDAQ	KFRC	Fri, Apr 6, 2018	27.55	27.90	27.15	27.25
4573	NASDAQ	KFRC	Thu, Apr 5, 2018	27.55	27.90	27.25	27.75
4572	NASDAQ	KFRC	Wed, Apr 4, 2018	26.95	27.40	26.85	27.25
4571	NASDAQ	KFRC	Tue, Apr 3, 2018	26.50	27.45	26.15	27.35
4570	NASDAQ	KFRC	Mon, Apr 2, 2018	27.05	27.08	25.85	26.35
4569	NASDAQ	KFRC	Thu, Mar 29, 2018	26.95	27.30	26.75	27.05
4568	NASDAQ	KFRC	Wed, Mar 28, 2018	26.65	26.95	26.35	26.75
4567	NASDAQ	KFRC	Tue, Mar 27, 2018	26.60	27.20	26.40	26.65
4566	NASDAQ	KFRC	Mon, Mar 26, 2018	26.75	27.85	26.10	26.55
4565	NASDAQ	KFRC	Fri, Mar 23, 2018	27.40	27.53	26.15	26.20
4564	NASDAQ	KFRC	Thu, Mar 22, 2018	27.95	28.10	27.30	27.35
4563	NASDAQ	KFRC	Wed, Mar 21, 2018	28.00	28.25	27.85	28.05
4562	NASDAQ	KFRC	Tue, Mar 20, 2018	28.25	28.40	27.85	28.00
4561	NASDAQ	KFRC	Mon, Mar 19, 2018	28.25	28.65	27.95	28.25
4560	NASDAQ	KFRC	Fri, Mar 16, 2018	28.05	28.55	27.90	28.40
4559	NASDAQ	KFRC	Thu, Mar 15, 2018	28.05	28.40	27.84	28.00
4558	NASDAQ	KFRC	Wed, Mar 14, 2018	28.50	28.50	27.75	28.10
4557	NASDAQ	KFRC	Tue, Mar 13, 2018	28.60	28.90	28.30	28.40
4556	NASDAQ	KFRC	Mon, Mar 12, 2018	28.60	28.95	28.15	28.60
4555	NASDAQ	KFRC	Fri, Mar 9, 2018	28.75	28.95	28.21	28.65
4554	NASDAQ	KFRC	Thu, Mar 8, 2018	29.05	29.25	28.35	28.50
4553	NASDAQ	KFRC	Wed, Mar 7, 2018	27.65	29.35	27.60	28.95
4552	NASDAQ	KFRC	Tue, Mar 6, 2018	27.25	27.95	26.90	27.85
4551	NASDAQ	KFRC	Mon, Mar 5, 2018	26.75	27.70	25.76	27.10
4550	NASDAQ	KFRC	Fri, Mar 2, 2018	26.95	27.15	26.56	27.05
4549	NASDAQ	KFRC	Thu, Mar 1, 2018	27.35	27.85	26.60	27.15
4548	NASDAQ	KFRC	Wed, Feb 28, 2018	28.15	28.45	27.55	27.70
4547	NASDAQ	KFRC	Tue, Feb 27, 2018	28.25	28.75	28.05	28.15
4546	NASDAQ	KFRC	Mon, Feb 26, 2018	28.35	28.95	27.85	28.35
4545	NASDAQ	KFRC	Fri, Feb 23, 2018	28.00	28.40	27.65	28.10
4544	NASDAQ	KFRC	Thu, Feb 22, 2018	28.40	28.50	27.75	27.95
4543	NASDAQ	KFRC	Wed, Feb 21, 2018	27.85	28.66	27.85	28.20
4542	NASDAQ	KFRC	Tue, Feb 20, 2018	27.85	28.94	27.65	27.75
4541	NASDAQ	KFRC	Fri, Feb 16, 2018	27.80	28.40	27.55	27.85
4540	NASDAQ	KFRC	Thu, Feb 15, 2018	27.60	27.85	27.05	27.85
4539	NASDAQ	KFRC	Wed, Feb 14, 2018	26.35	27.53	26.35	27.30
4538	NASDAQ	KFRC	Tue, Feb 13, 2018	24.50	26.60	24.50	26.45
4537	NASDAQ	KFRC	Mon, Feb 12, 2018	24.45	24.95	24.15	24.60
4536	NASDAQ	KFRC	Fri, Feb 9, 2018	24.70	24.80	24.10	24.30
4535	NASDAQ	KFRC	Thu, Feb 8, 2018	25.00	25.05	24.30	24.45
4534	NASDAQ	KFRC	Wed, Feb 7, 2018	24.15	26.00	24.10	24.85
4533	NASDAQ	KFRC	Tue, Feb 6, 2018	23.90	24.50	23.80	24.15
4532	NASDAQ	KFRC	Mon, Feb 5, 2018	24.95	25.10	24.35	24.35
4531	NASDAQ	KFRC	Fri, Feb 2, 2018	25.65	25.75	25.10	25.20
4530	NASDAQ	KFRC	Thu, Feb 1, 2018	25.75	26.00	25.40	25.80
4529	NASDAQ	KFRC	Wed, Jan 31, 2018	25.85	26.20	25.80	25.95
4528	NASDAQ	KFRC	Tue, Jan 30, 2018	25.75	26.00	25.60	25.60
4527	NASDAQ	KFRC	Mon, Jan 29, 2018	26.35	27.15	26.00	26.05
4526	NASDAQ	KFRC	Fri, Jan 26, 2018	26.45	26.50	24.30	26.45
4525	NASDAQ	KFRC	Thu, Jan 25, 2018	26.50	26.50	25.90	26.30
4524	NASDAQ	KFRC	Wed, Jan 24, 2018	26.40	26.50	26.15	26.25
4523	NASDAQ	KFRC	Tue, Jan 23, 2018	26.35	26.50	26.20	26.40
4522	NASDAQ	KFRC	Mon, Jan 22, 2018	26.60	26.90	26.40	26.45
4521	NASDAQ	KFRC	Fri, Jan 19, 2018	26.05	26.85	26.05	26.65
4520	NASDAQ	KFRC	Thu, Jan 18, 2018	26.80	26.80	26.05	26.10
4519	NASDAQ	KFRC	Wed, Jan 17, 2018	26.50	26.95	26.15	26.80
4518	NASDAQ	KFRC	Tue, Jan 16, 2018	26.80	27.15	26.30	26.30
4517	NASDAQ	KFRC	Fri, Jan 12, 2018	27.00	27.15	26.50	26.65
4516	NASDAQ	KFRC	Thu, Jan 11, 2018	26.95	27.20	26.60	26.90
4515	NASDAQ	KFRC	Wed, Jan 10, 2018	26.80	27.10	26.60	26.95
4514	NASDAQ	KFRC	Tue, Jan 9, 2018	26.85	27.30	26.80	26.85
4513	NASDAQ	KFRC	Mon, Jan 8, 2018	26.60	27.10	26.35	26.85
4512	NASDAQ	KFRC	Fri, Jan 5, 2018	26.70	26.75	24.70	26.65
4511	NASDAQ	KFRC	Thu, Jan 4, 2018	26.35	27.05	26.35	26.80
4510	NASDAQ	KFRC	Wed, Jan 3, 2018	25.95	26.50	25.60	26.20
4509	NASDAQ	KFRC	Tue, Jan 2, 2018	25.45	26.10	25.35	26.00
4508	NASDAQ	KFRC	Fri, Dec 29, 2017	25.85	26.05	25.10	25.25
4507	NASDAQ	KFRC	Thu, Dec 28, 2017	25.70	26.10	25.70	25.90
4506	NASDAQ	KFRC	Wed, Dec 27, 2017	25.80	26.05	25.35	25.70
4505	NASDAQ	KFRC	Tue, Dec 26, 2017	26.10	26.10	25.70	25.85
4504	NASDAQ	KFRC	Fri, Dec 22, 2017	26.15	26.25	25.75	26.05
4503	NASDAQ	KFRC	Thu, Dec 21, 2017	26.35	26.55	25.90	26.05
4502	NASDAQ	KFRC	Wed, Dec 20, 2017	26.05	26.60	25.95	26.40
4501	NASDAQ	KFRC	Tue, Dec 19, 2017	26.20	26.55	25.80	25.90
4500	NASDAQ	KFRC	Mon, Dec 18, 2017	26.40	26.75	26.10	26.20
4499	NASDAQ	KFRC	Fri, Dec 15, 2017	25.35	26.50	25.35	26.28
4498	NASDAQ	KFRC	Thu, Dec 14, 2017	25.60	25.95	25.25	25.35
4497	NASDAQ	KFRC	Wed, Dec 13, 2017	26.15	26.45	25.45	25.55
4496	NASDAQ	KFRC	Tue, Dec 12, 2017	26.20	26.53	26.05	26.25
4495	NASDAQ	KFRC	Mon, Dec 11, 2017	26.10	26.15	25.20	26.15
4494	NASDAQ	KFRC	Fri, Dec 8, 2017	26.15	26.40	25.80	26.10
4493	NASDAQ	KFRC	Thu, Dec 7, 2017	26.00	26.35	25.70	26.05
4492	NASDAQ	KFRC	Wed, Dec 6, 2017	26.00	26.30	25.65	26.20
4491	NASDAQ	KFRC	Tue, Dec 5, 2017	25.75	26.10	25.65	25.95
4490	NASDAQ	KFRC	Mon, Dec 4, 2017	25.30	26.10	25.30	25.95
4489	NASDAQ	KFRC	Fri, Dec 1, 2017	25.95	25.95	24.30	25.20
4488	NASDAQ	KFRC	Thu, Nov 30, 2017	26.40	26.45	25.90	26.00
4487	NASDAQ	KFRC	Wed, Nov 29, 2017	26.00	26.50	25.75	26.15
4486	NASDAQ	KFRC	Tue, Nov 28, 2017	25.40	26.00	25.15	26.00
4485	NASDAQ	KFRC	Mon, Nov 27, 2017	25.20	25.65	25.15	25.40
4484	NASDAQ	KFRC	Fri, Nov 24, 2017	25.30	25.40	24.95	25.25
4483	NASDAQ	KFRC	Wed, Nov 22, 2017	25.55	25.95	25.25	25.30
4482	NASDAQ	KFRC	Tue, Nov 21, 2017	26.00	26.15	24.65	25.50
4481	NASDAQ	KFRC	Mon, Nov 20, 2017	25.50	25.90	25.40	25.90
4480	NASDAQ	KFRC	Fri, Nov 17, 2017	25.05	25.70	24.75	25.50
4479	NASDAQ	KFRC	Thu, Nov 16, 2017	24.35	25.40	24.25	25.20
4478	NASDAQ	KFRC	Wed, Nov 15, 2017	24.45	24.95	24.10	24.15
4477	NASDAQ	KFRC	Tue, Nov 14, 2017	24.00	24.80	23.80	24.60
4476	NASDAQ	KFRC	Mon, Nov 13, 2017	23.95	24.45	23.80	24.15
4475	NASDAQ	KFRC	Fri, Nov 10, 2017	24.00	24.35	23.90	24.05
4474	NASDAQ	KFRC	Thu, Nov 9, 2017	23.95	24.50	23.18	24.10
4473	NASDAQ	KFRC	Wed, Nov 8, 2017	23.85	24.05	23.35	23.90
4472	NASDAQ	KFRC	Tue, Nov 7, 2017	24.40	24.45	23.61	24.00
4471	NASDAQ	KFRC	Mon, Nov 6, 2017	24.05	24.50	23.50	24.30
4470	NASDAQ	KFRC	Fri, Nov 3, 2017	23.60	23.65	23.00	23.25
4469	NASDAQ	KFRC	Thu, Nov 2, 2017	22.90	23.78	22.70	23.60
4468	NASDAQ	KFRC	Wed, Nov 1, 2017	22.50	23.55	22.10	22.80
4467	NASDAQ	KFRC	Tue, Oct 31, 2017	20.25	21.35	20.25	20.95
4466	NASDAQ	KFRC	Mon, Oct 30, 2017	20.80	20.90	19.95	20.20
4465	NASDAQ	KFRC	Fri, Oct 27, 2017	20.75	20.95	20.53	20.80
4464	NASDAQ	KFRC	Thu, Oct 26, 2017	20.65	21.05	20.60	20.85
4463	NASDAQ	KFRC	Wed, Oct 25, 2017	20.45	20.85	20.00	20.65
4462	NASDAQ	KFRC	Tue, Oct 24, 2017	19.85	20.65	19.60	20.50
4461	NASDAQ	KFRC	Mon, Oct 23, 2017	20.20	20.25	19.80	19.80
4460	NASDAQ	KFRC	Fri, Oct 20, 2017	20.05	20.45	19.75	20.15
4459	NASDAQ	KFRC	Thu, Oct 19, 2017	19.85	20.10	19.45	19.85
4458	NASDAQ	KFRC	Wed, Oct 18, 2017	19.45	20.08	19.30	19.90
4457	NASDAQ	KFRC	Tue, Oct 17, 2017	19.45	19.50	19.10	19.43
4456	NASDAQ	KFRC	Mon, Oct 16, 2017	19.55	19.75	19.20	19.50
4455	NASDAQ	KFRC	Fri, Oct 13, 2017	19.65	19.65	19.40	19.50
4454	NASDAQ	KFRC	Thu, Oct 12, 2017	19.45	19.85	19.40	19.55
4453	NASDAQ	KFRC	Wed, Oct 11, 2017	19.70	19.95	19.20	19.45
4452	NASDAQ	KFRC	Tue, Oct 10, 2017	20.30	20.55	19.70	20.50
4451	NASDAQ	KFRC	Mon, Oct 9, 2017	20.45	20.65	20.20	20.25
4450	NASDAQ	KFRC	Fri, Oct 6, 2017	20.30	20.60	20.30	20.50
4449	NASDAQ	KFRC	Thu, Oct 5, 2017	20.30	20.60	20.25	20.35
4448	NASDAQ	KFRC	Wed, Oct 4, 2017	20.45	20.70	20.25	20.30
4447	NASDAQ	KFRC	Tue, Oct 3, 2017	20.50	20.75	20.40	20.45
4446	NASDAQ	KFRC	Mon, Oct 2, 2017	20.15	20.65	20.15	20.50
4445	NASDAQ	KFRC	Fri, Sep 29, 2017	20.45	20.55	20.11	20.20
4444	NASDAQ	KFRC	Thu, Sep 28, 2017	20.20	20.65	20.05	20.45
4443	NASDAQ	KFRC	Wed, Sep 27, 2017	19.40	20.25	17.56	20.15
4442	NASDAQ	KFRC	Tue, Sep 26, 2017	19.15	19.45	18.90	19.35
4441	NASDAQ	KFRC	Mon, Sep 25, 2017	18.95	19.35	18.95	19.15
4440	NASDAQ	KFRC	Fri, Sep 22, 2017	18.65	19.05	18.65	18.95
4439	NASDAQ	KFRC	Thu, Sep 21, 2017	18.65	18.75	18.45	18.70
4438	NASDAQ	KFRC	Wed, Sep 20, 2017	18.55	18.90	18.35	18.60
4437	NASDAQ	KFRC	Tue, Sep 19, 2017	18.45	18.75	18.30	18.60
4436	NASDAQ	KFRC	Mon, Sep 18, 2017	18.15	18.60	18.15	18.45
4435	NASDAQ	KFRC	Fri, Sep 15, 2017	18.30	18.35	18.05	18.15
4434	NASDAQ	KFRC	Thu, Sep 14, 2017	18.45	18.45	18.15	18.30
4433	NASDAQ	KFRC	Wed, Sep 13, 2017	18.45	18.70	18.40	18.50
4432	NASDAQ	KFRC	Tue, Sep 12, 2017	18.25	18.55	18.25	18.50
4431	NASDAQ	KFRC	Mon, Sep 11, 2017	18.10	18.35	18.00	18.30
4430	NASDAQ	KFRC	Fri, Sep 8, 2017	18.00	18.15	17.80	17.95
4429	NASDAQ	KFRC	Thu, Sep 7, 2017	17.95	18.20	17.65	18.05
4428	NASDAQ	KFRC	Wed, Sep 6, 2017	17.85	18.25	17.80	18.00
4427	NASDAQ	KFRC	Tue, Sep 5, 2017	18.10	18.10	17.80	17.85
4426	NASDAQ	KFRC	Fri, Sep 1, 2017	17.95	18.10	17.80	18.10
4425	NASDAQ	KFRC	Thu, Aug 31, 2017	17.50	18.15	17.45	18.00
4424	NASDAQ	KFRC	Wed, Aug 30, 2017	17.55	17.65	17.45	17.45
4423	NASDAQ	KFRC	Tue, Aug 29, 2017	17.50	17.70	17.30	17.50
4422	NASDAQ	KFRC	Mon, Aug 28, 2017	17.70	17.85	17.45	17.60
4421	NASDAQ	KFRC	Fri, Aug 25, 2017	17.75	17.85	17.55	17.70
4420	NASDAQ	KFRC	Thu, Aug 24, 2017	17.70	17.85	17.55	17.70
4419	NASDAQ	KFRC	Wed, Aug 23, 2017	17.55	17.75	17.30	17.55
4418	NASDAQ	KFRC	Tue, Aug 22, 2017	17.75	18.00	17.60	17.65
4417	NASDAQ	KFRC	Mon, Aug 21, 2017	17.80	17.95	17.45	17.70
4416	NASDAQ	KFRC	Fri, Aug 18, 2017	17.35	17.90	17.30	17.70
4415	NASDAQ	KFRC	Thu, Aug 17, 2017	17.65	17.85	17.45	17.50
4414	NASDAQ	KFRC	Wed, Aug 16, 2017	17.80	18.08	17.70	17.75
4413	NASDAQ	KFRC	Tue, Aug 15, 2017	18.05	18.05	17.60	17.80
4412	NASDAQ	KFRC	Mon, Aug 14, 2017	18.05	18.15	17.90	18.00
4411	NASDAQ	KFRC	Fri, Aug 11, 2017	17.90	17.98	17.68	17.90
4410	NASDAQ	KFRC	Thu, Aug 10, 2017	18.10	18.20	17.75	17.90
4409	NASDAQ	KFRC	Wed, Aug 9, 2017	18.10	18.28	17.90	18.20
4408	NASDAQ	KFRC	Tue, Aug 8, 2017	18.10	18.50	18.05	18.15
4407	NASDAQ	KFRC	Mon, Aug 7, 2017	18.30	18.50	18.15	18.20
4406	NASDAQ	KFRC	Fri, Aug 4, 2017	18.95	18.95	18.15	18.25
4405	NASDAQ	KFRC	Thu, Aug 3, 2017	18.35	18.93	18.35	18.90
4404	NASDAQ	KFRC	Wed, Aug 2, 2017	17.80	18.70	16.75	18.40
4403	NASDAQ	KFRC	Tue, Aug 1, 2017	19.00	19.30	18.40	19.05
4402	NASDAQ	KFRC	Mon, Jul 31, 2017	18.45	18.80	18.25	18.70
4401	NASDAQ	KFRC	Fri, Jul 28, 2017	18.45	18.60	18.30	18.30
4400	NASDAQ	KFRC	Thu, Jul 27, 2017	18.30	18.60	18.00	18.55
4399	NASDAQ	KFRC	Wed, Jul 26, 2017	19.25	19.55	18.20	18.25
4398	NASDAQ	KFRC	Tue, Jul 25, 2017	19.10	19.45	19.05	19.30
4397	NASDAQ	KFRC	Mon, Jul 24, 2017	19.25	19.30	18.65	19.00
4396	NASDAQ	KFRC	Fri, Jul 21, 2017	19.75	19.80	19.25	19.35
4395	NASDAQ	KFRC	Thu, Jul 20, 2017	19.80	19.85	19.60	19.65
4394	NASDAQ	KFRC	Wed, Jul 19, 2017	19.70	20.05	19.50	19.75
4393	NASDAQ	KFRC	Tue, Jul 18, 2017	19.35	19.90	19.35	19.70
4392	NASDAQ	KFRC	Mon, Jul 17, 2017	19.10	19.50	18.95	19.45
4391	NASDAQ	KFRC	Fri, Jul 14, 2017	19.20	19.35	18.90	19.10
4390	NASDAQ	KFRC	Thu, Jul 13, 2017	19.30	19.55	18.85	19.25
4389	NASDAQ	KFRC	Wed, Jul 12, 2017	18.95	19.40	18.75	19.35
4388	NASDAQ	KFRC	Tue, Jul 11, 2017	19.15	19.63	18.75	18.90
4387	NASDAQ	KFRC	Mon, Jul 10, 2017	19.50	19.60	19.05	19.15
4386	NASDAQ	KFRC	Fri, Jul 7, 2017	18.85	19.70	17.97	19.65
4385	NASDAQ	KFRC	Thu, Jul 6, 2017	18.90	19.00	18.63	18.80
4384	NASDAQ	KFRC	Wed, Jul 5, 2017	19.40	19.60	18.90	19.05
4383	NASDAQ	KFRC	Mon, Jul 3, 2017	19.70	19.80	19.35	19.45
4382	NASDAQ	KFRC	Fri, Jun 30, 2017	19.50	19.75	19.40	19.60
4381	NASDAQ	KFRC	Thu, Jun 29, 2017	19.40	19.55	19.10	19.45
4380	NASDAQ	KFRC	Wed, Jun 28, 2017	19.25	19.45	19.10	19.35
4379	NASDAQ	KFRC	Tue, Jun 27, 2017	19.30	19.35	19.10	19.15
4378	NASDAQ	KFRC	Mon, Jun 26, 2017	19.30	19.50	19.05	19.30
4377	NASDAQ	KFRC	Fri, Jun 23, 2017	19.35	19.45	19.20	19.30
4376	NASDAQ	KFRC	Thu, Jun 22, 2017	19.05	19.45	18.85	19.35
4375	NASDAQ	KFRC	Wed, Jun 21, 2017	19.25	19.50	19.05	19.05
4374	NASDAQ	KFRC	Tue, Jun 20, 2017	18.90	19.38	18.85	19.20
4373	NASDAQ	KFRC	Mon, Jun 19, 2017	18.70	18.95	18.55	18.90
4372	NASDAQ	KFRC	Fri, Jun 16, 2017	18.25	18.70	18.25	18.60
4371	NASDAQ	KFRC	Thu, Jun 15, 2017	18.45	18.70	18.30	18.55
4370	NASDAQ	KFRC	Wed, Jun 14, 2017	18.40	18.70	18.20	18.65
4369	NASDAQ	KFRC	Tue, Jun 13, 2017	18.30	18.70	18.20	18.40
4368	NASDAQ	KFRC	Mon, Jun 12, 2017	18.25	18.65	17.80	18.30
4367	NASDAQ	KFRC	Fri, Jun 9, 2017	18.00	18.45	17.80	18.30
4366	NASDAQ	KFRC	Thu, Jun 8, 2017	17.75	18.30	17.65	18.05
4365	NASDAQ	KFRC	Wed, Jun 7, 2017	17.55	17.85	17.45	17.80
4364	NASDAQ	KFRC	Tue, Jun 6, 2017	17.60	17.80	17.45	17.60
4363	NASDAQ	KFRC	Mon, Jun 5, 2017	18.20	18.20	17.60	17.70
4362	NASDAQ	KFRC	Fri, Jun 2, 2017	18.30	18.70	18.18	18.25
4361	NASDAQ	KFRC	Thu, Jun 1, 2017	18.10	18.40	17.85	18.30
4360	NASDAQ	KFRC	Wed, May 31, 2017	18.15	18.20	17.70	18.00
4359	NASDAQ	KFRC	Tue, May 30, 2017	18.25	18.35	17.85	18.05
4358	NASDAQ	KFRC	Fri, May 26, 2017	18.60	18.60	18.10	18.25
4357	NASDAQ	KFRC	Thu, May 25, 2017	18.70	18.95	18.55	18.60
4356	NASDAQ	KFRC	Wed, May 24, 2017	18.55	18.70	18.20	18.65
4355	NASDAQ	KFRC	Tue, May 23, 2017	18.65	18.68	18.35	18.55
4354	NASDAQ	KFRC	Mon, May 22, 2017	18.65	18.80	18.40	18.55
4353	NASDAQ	KFRC	Fri, May 19, 2017	18.40	18.75	18.25	18.60
4352	NASDAQ	KFRC	Thu, May 18, 2017	18.30	18.75	18.25	18.40
4351	NASDAQ	KFRC	Wed, May 17, 2017	18.60	18.75	18.25	18.45
4350	NASDAQ	KFRC	Tue, May 16, 2017	19.30	19.30	18.70	18.85
4349	NASDAQ	KFRC	Mon, May 15, 2017	19.00	19.60	18.90	19.25
4348	NASDAQ	KFRC	Fri, May 12, 2017	19.80	19.85	18.70	19.00
4347	NASDAQ	KFRC	Thu, May 11, 2017	20.55	20.55	19.80	19.90
4346	NASDAQ	KFRC	Wed, May 10, 2017	20.80	20.90	20.45	20.60
4345	NASDAQ	KFRC	Tue, May 9, 2017	20.50	21.05	20.20	20.90
4344	NASDAQ	KFRC	Mon, May 8, 2017	20.75	20.95	20.45	20.50
4343	NASDAQ	KFRC	Fri, May 5, 2017	20.95	20.95	20.25	20.80
4342	NASDAQ	KFRC	Thu, May 4, 2017	20.80	21.15	20.70	20.95
4341	NASDAQ	KFRC	Wed, May 3, 2017	21.80	21.90	19.95	20.70
4340	NASDAQ	KFRC	Tue, May 2, 2017	22.45	22.45	21.70	22.20
4339	NASDAQ	KFRC	Mon, May 1, 2017	22.75	22.85	22.08	22.45
4338	NASDAQ	KFRC	Fri, Apr 28, 2017	22.95	23.10	22.55	22.70
4337	NASDAQ	KFRC	Thu, Apr 27, 2017	22.80	22.95	22.60	22.95
4336	NASDAQ	KFRC	Wed, Apr 26, 2017	22.60	22.83	22.45	22.75
4335	NASDAQ	KFRC	Tue, Apr 25, 2017	23.00	23.20	22.60	22.65
4334	NASDAQ	KFRC	Mon, Apr 24, 2017	22.90	23.25	22.60	22.80
4333	NASDAQ	KFRC	Fri, Apr 21, 2017	22.80	22.90	22.55	22.65
4332	NASDAQ	KFRC	Thu, Apr 20, 2017	22.45	22.95	22.30	22.90
4331	NASDAQ	KFRC	Wed, Apr 19, 2017	21.85	22.35	21.85	22.30
4330	NASDAQ	KFRC	Tue, Apr 18, 2017	21.40	21.90	21.35	21.80
4329	NASDAQ	KFRC	Mon, Apr 17, 2017	21.45	21.60	21.03	21.50
4328	NASDAQ	KFRC	Thu, Apr 13, 2017	21.95	22.05	21.35	21.35
4327	NASDAQ	KFRC	Wed, Apr 12, 2017	22.45	22.47	21.85	22.05
4326	NASDAQ	KFRC	Tue, Apr 11, 2017	22.20	22.63	21.95	22.50
4325	NASDAQ	KFRC	Mon, Apr 10, 2017	22.05	22.65	22.05	22.30
4324	NASDAQ	KFRC	Fri, Apr 7, 2017	22.00	22.35	21.90	22.10
4323	NASDAQ	KFRC	Thu, Apr 6, 2017	22.25	22.30	21.80	22.10
4322	NASDAQ	KFRC	Wed, Apr 5, 2017	22.70	23.25	22.10	22.30
4321	NASDAQ	KFRC	Tue, Apr 4, 2017	22.90	22.95	22.25	22.50
4320	NASDAQ	KFRC	Mon, Apr 3, 2017	23.75	24.30	22.80	23.00
4319	NASDAQ	KFRC	Fri, Mar 31, 2017	23.70	24.00	23.44	23.75
4318	NASDAQ	KFRC	Thu, Mar 30, 2017	23.50	23.95	23.35	23.70
4317	NASDAQ	KFRC	Wed, Mar 29, 2017	23.20	23.65	23.15	23.50
4316	NASDAQ	KFRC	Tue, Mar 28, 2017	23.25	23.65	23.10	23.30
4315	NASDAQ	KFRC	Mon, Mar 27, 2017	23.20	23.50	23.10	23.35
4314	NASDAQ	KFRC	Fri, Mar 24, 2017	23.45	23.85	23.30	23.60
4313	NASDAQ	KFRC	Thu, Mar 23, 2017	23.20	23.65	23.05	23.45
4312	NASDAQ	KFRC	Wed, Mar 22, 2017	23.70	24.05	23.10	23.30
4311	NASDAQ	KFRC	Tue, Mar 21, 2017	24.80	24.80	23.70	23.75
4310	NASDAQ	KFRC	Mon, Mar 20, 2017	25.00	25.10	24.30	24.80
4309	NASDAQ	KFRC	Fri, Mar 17, 2017	24.75	25.10	24.65	25.00
4308	NASDAQ	KFRC	Thu, Mar 16, 2017	24.90	25.05	24.65	24.80
4307	NASDAQ	KFRC	Wed, Mar 15, 2017	24.60	24.95	24.38	24.80
4306	NASDAQ	KFRC	Tue, Mar 14, 2017	24.05	24.65	23.85	24.50
4305	NASDAQ	KFRC	Mon, Mar 13, 2017	24.45	24.60	24.05	24.20
4304	NASDAQ	KFRC	Fri, Mar 10, 2017	24.85	25.00	24.45	24.65
4303	NASDAQ	KFRC	Thu, Mar 9, 2017	24.70	24.75	24.55	24.70
4302	NASDAQ	KFRC	Wed, Mar 8, 2017	24.65	25.00	24.45	24.65
4301	NASDAQ	KFRC	Tue, Mar 7, 2017	24.65	24.95	24.45	24.70
4300	NASDAQ	KFRC	Mon, Mar 6, 2017	25.30	25.45	24.64	24.70
4299	NASDAQ	KFRC	Fri, Mar 3, 2017	25.55	25.75	25.05	25.30
4298	NASDAQ	KFRC	Thu, Mar 2, 2017	26.05	26.05	25.30	25.50
4297	NASDAQ	KFRC	Wed, Mar 1, 2017	25.95	26.65	25.85	26.15
4296	NASDAQ	KFRC	Tue, Feb 28, 2017	25.40	25.75	25.25	25.75
4295	NASDAQ	KFRC	Mon, Feb 27, 2017	25.45	25.75	25.25	25.45
4294	NASDAQ	KFRC	Fri, Feb 24, 2017	24.85	24.95	24.20	24.95
4293	NASDAQ	KFRC	Thu, Feb 23, 2017	25.35	25.65	25.00	25.50
4292	NASDAQ	KFRC	Wed, Feb 22, 2017	25.25	25.50	25.05	25.20
4291	NASDAQ	KFRC	Tue, Feb 21, 2017	25.40	25.40	24.65	25.35
4290	NASDAQ	KFRC	Fri, Feb 17, 2017	25.20	25.60	24.98	25.20
4289	NASDAQ	KFRC	Thu, Feb 16, 2017	25.15	25.35	24.80	25.25
4288	NASDAQ	KFRC	Wed, Feb 15, 2017	24.75	25.38	24.61	25.25
4287	NASDAQ	KFRC	Tue, Feb 14, 2017	24.55	24.90	24.55	24.70
4286	NASDAQ	KFRC	Mon, Feb 13, 2017	24.45	24.75	24.40	24.60
4285	NASDAQ	KFRC	Fri, Feb 10, 2017	24.45	24.65	24.30	24.35
4284	NASDAQ	KFRC	Thu, Feb 9, 2017	24.20	24.80	23.90	24.40
4283	NASDAQ	KFRC	Wed, Feb 8, 2017	24.40	26.95	23.50	24.20
4282	NASDAQ	KFRC	Tue, Feb 7, 2017	22.25	22.38	21.30	21.35
4281	NASDAQ	KFRC	Mon, Feb 6, 2017	22.85	22.95	22.10	22.20
4280	NASDAQ	KFRC	Fri, Feb 3, 2017	23.10	23.20	22.95	22.95
4279	NASDAQ	KFRC	Thu, Feb 2, 2017	23.25	23.25	22.60	22.85
4278	NASDAQ	KFRC	Wed, Feb 1, 2017	23.20	23.50	22.90	23.30
4277	NASDAQ	KFRC	Tue, Jan 31, 2017	22.70	23.10	22.30	23.00
4276	NASDAQ	KFRC	Mon, Jan 30, 2017	22.35	22.95	22.10	22.80
4275	NASDAQ	KFRC	Fri, Jan 27, 2017	22.80	22.80	22.30	22.60
4274	NASDAQ	KFRC	Thu, Jan 26, 2017	23.00	23.10	22.70	22.90
4273	NASDAQ	KFRC	Wed, Jan 25, 2017	23.20	23.45	22.70	23.05
4272	NASDAQ	KFRC	Tue, Jan 24, 2017	22.35	22.95	22.30	22.95
4271	NASDAQ	KFRC	Mon, Jan 23, 2017	22.40	22.60	22.15	22.30
4270	NASDAQ	KFRC	Fri, Jan 20, 2017	22.15	22.95	22.10	22.45
4269	NASDAQ	KFRC	Thu, Jan 19, 2017	22.15	22.30	21.80	22.15
4268	NASDAQ	KFRC	Wed, Jan 18, 2017	22.55	22.55	22.05	22.15
4267	NASDAQ	KFRC	Tue, Jan 17, 2017	22.20	22.50	22.15	22.45
4266	NASDAQ	KFRC	Fri, Jan 13, 2017	22.50	22.80	22.50	22.65
4265	NASDAQ	KFRC	Thu, Jan 12, 2017	22.55	22.58	22.10	22.45
4264	NASDAQ	KFRC	Wed, Jan 11, 2017	22.55	22.70	22.40	22.70
4263	NASDAQ	KFRC	Tue, Jan 10, 2017	22.30	22.90	22.20	22.60
4262	NASDAQ	KFRC	Mon, Jan 9, 2017	22.60	22.75	21.28	22.20
4261	NASDAQ	KFRC	Fri, Jan 6, 2017	23.85	23.85	22.65	22.65
4260	NASDAQ	KFRC	Thu, Jan 5, 2017	24.30	24.50	23.60	23.70
4259	NASDAQ	KFRC	Wed, Jan 4, 2017	23.75	24.55	23.75	24.50
4258	NASDAQ	KFRC	Tue, Jan 3, 2017	23.40	23.60	23.00	23.60
4257	NASDAQ	KFRC	Fri, Dec 30, 2016	23.10	23.40	22.95	23.10
4256	NASDAQ	KFRC	Thu, Dec 29, 2016	22.95	23.15	22.85	23.05
4255	NASDAQ	KFRC	Wed, Dec 28, 2016	23.05	23.15	22.80	22.95
4254	NASDAQ	KFRC	Tue, Dec 27, 2016	23.15	23.45	23.00	23.10
4253	NASDAQ	KFRC	Fri, Dec 23, 2016	22.95	23.35	22.85	23.10
4252	NASDAQ	KFRC	Thu, Dec 22, 2016	23.30	23.35	22.80	22.95
4251	NASDAQ	KFRC	Wed, Dec 21, 2016	23.45	23.63	23.20	23.20
4250	NASDAQ	KFRC	Tue, Dec 20, 2016	23.00	23.70	22.90	23.55
4249	NASDAQ	KFRC	Mon, Dec 19, 2016	22.50	23.85	22.50	22.90
4248	NASDAQ	KFRC	Fri, Dec 16, 2016	22.90	23.35	22.85	22.90
4247	NASDAQ	KFRC	Thu, Dec 15, 2016	22.90	23.30	22.45	22.80
4246	NASDAQ	KFRC	Wed, Dec 14, 2016	23.25	23.35	22.85	22.90
4245	NASDAQ	KFRC	Tue, Dec 13, 2016	23.70	23.95	23.15	23.45
4244	NASDAQ	KFRC	Mon, Dec 12, 2016	23.65	23.91	23.33	23.50
4243	NASDAQ	KFRC	Fri, Dec 9, 2016	24.05	24.05	23.55	23.80
4242	NASDAQ	KFRC	Thu, Dec 8, 2016	23.25	24.25	23.05	23.85
4241	NASDAQ	KFRC	Wed, Dec 7, 2016	22.75	23.45	22.70	23.20
4240	NASDAQ	KFRC	Tue, Dec 6, 2016	22.45	23.05	22.30	22.90
4239	NASDAQ	KFRC	Mon, Dec 5, 2016	22.05	22.85	21.95	22.30
4238	NASDAQ	KFRC	Fri, Dec 2, 2016	22.00	22.15	21.80	21.85
4237	NASDAQ	KFRC	Thu, Dec 1, 2016	22.20	22.55	21.75	22.00
4236	NASDAQ	KFRC	Wed, Nov 30, 2016	22.45	22.75	22.10	22.10
4235	NASDAQ	KFRC	Tue, Nov 29, 2016	21.55	22.40	21.50	22.20
4234	NASDAQ	KFRC	Mon, Nov 28, 2016	21.20	21.60	20.95	21.35
4233	NASDAQ	KFRC	Fri, Nov 25, 2016	21.05	21.50	20.57	21.30
4232	NASDAQ	KFRC	Wed, Nov 23, 2016	20.60	21.13	20.40	21.00
4231	NASDAQ	KFRC	Tue, Nov 22, 2016	19.50	20.85	19.50	20.65
4230	NASDAQ	KFRC	Mon, Nov 21, 2016	19.45	19.65	19.45	19.55
4229	NASDAQ	KFRC	Fri, Nov 18, 2016	19.40	19.55	19.10	19.45
4228	NASDAQ	KFRC	Thu, Nov 17, 2016	19.40	19.85	19.30	19.40
4227	NASDAQ	KFRC	Wed, Nov 16, 2016	19.35	19.75	19.15	19.40
4226	NASDAQ	KFRC	Tue, Nov 15, 2016	19.20	19.65	18.50	19.40
4225	NASDAQ	KFRC	Mon, Nov 14, 2016	19.50	19.95	19.20	19.35
4224	NASDAQ	KFRC	Fri, Nov 11, 2016	18.30	19.65	18.30	19.35
4223	NASDAQ	KFRC	Thu, Nov 10, 2016	17.80	18.40	17.75	18.30
4222	NASDAQ	KFRC	Wed, Nov 9, 2016	16.35	17.65	16.30	17.60
4221	NASDAQ	KFRC	Tue, Nov 8, 2016	16.55	16.75	16.35	16.60
4220	NASDAQ	KFRC	Mon, Nov 7, 2016	16.90	17.10	16.50	16.65
4219	NASDAQ	KFRC	Fri, Nov 4, 2016	16.50	17.10	16.40	16.50
4218	NASDAQ	KFRC	Thu, Nov 3, 2016	16.85	17.30	16.25	16.40
4217	NASDAQ	KFRC	Wed, Nov 2, 2016	16.40	17.20	15.95	16.75
4216	NASDAQ	KFRC	Tue, Nov 1, 2016	17.40	17.70	16.85	17.30
4215	NASDAQ	KFRC	Mon, Oct 31, 2016	18.05	18.17	17.35	17.35
4214	NASDAQ	KFRC	Fri, Oct 28, 2016	18.15	18.25	17.85	17.90
4213	NASDAQ	KFRC	Thu, Oct 27, 2016	19.05	19.35	18.20	18.25
4212	NASDAQ	KFRC	Wed, Oct 26, 2016	18.95	19.45	18.95	19.15
4211	NASDAQ	KFRC	Tue, Oct 25, 2016	19.50	19.50	18.95	19.10
4210	NASDAQ	KFRC	Mon, Oct 24, 2016	19.75	20.05	19.35	19.55
4209	NASDAQ	KFRC	Fri, Oct 21, 2016	19.30	19.75	19.05	19.50
4208	NASDAQ	KFRC	Thu, Oct 20, 2016	19.45	19.65	19.18	19.40
4207	NASDAQ	KFRC	Wed, Oct 19, 2016	19.90	20.70	19.65	19.65
4206	NASDAQ	KFRC	Tue, Oct 18, 2016	19.85	20.20	19.65	19.90
4205	NASDAQ	KFRC	Mon, Oct 17, 2016	19.50	19.75	19.20	19.65
4204	NASDAQ	KFRC	Fri, Oct 14, 2016	19.50	19.76	19.41	19.62
4203	NASDAQ	KFRC	Thu, Oct 13, 2016	19.76	19.78	19.38	19.49
4202	NASDAQ	KFRC	Wed, Oct 12, 2016	19.79	19.97	19.67	19.85
4201	NASDAQ	KFRC	Tue, Oct 11, 2016	20.40	20.51	19.79	19.83
4200	NASDAQ	KFRC	Mon, Oct 10, 2016	20.04	20.62	20.02	20.37
4199	NASDAQ	KFRC	Fri, Oct 7, 2016	20.29	20.43	20.00	20.01
4198	NASDAQ	KFRC	Thu, Oct 6, 2016	20.44	20.44	20.16	20.28
4197	NASDAQ	KFRC	Wed, Oct 5, 2016	20.64	20.74	20.41	20.41
4196	NASDAQ	KFRC	Tue, Oct 4, 2016	20.62	20.83	20.32	20.49
4195	NASDAQ	KFRC	Mon, Oct 3, 2016	20.27	20.57	20.22	20.50
4194	NASDAQ	KFRC	Fri, Sep 30, 2016	19.64	20.55	19.53	20.49
4193	NASDAQ	KFRC	Thu, Sep 29, 2016	19.95	19.95	19.49	19.61
4192	NASDAQ	KFRC	Wed, Sep 28, 2016	19.54	19.96	19.49	19.91
4191	NASDAQ	KFRC	Tue, Sep 27, 2016	19.54	19.55	19.36	19.44
4190	NASDAQ	KFRC	Mon, Sep 26, 2016	19.92	20.08	19.52	19.58
4189	NASDAQ	KFRC	Fri, Sep 23, 2016	19.98	20.04	19.83	19.99
4188	NASDAQ	KFRC	Thu, Sep 22, 2016	19.43	20.03	19.24	19.96
4187	NASDAQ	KFRC	Wed, Sep 21, 2016	18.70	19.29	18.70	19.28
4186	NASDAQ	KFRC	Tue, Sep 20, 2016	18.97	19.03	18.66	18.67
4185	NASDAQ	KFRC	Mon, Sep 19, 2016	18.66	19.11	18.48	18.80
4184	NASDAQ	KFRC	Fri, Sep 16, 2016	18.49	18.65	18.13	18.58
4183	NASDAQ	KFRC	Thu, Sep 15, 2016	17.99	18.52	17.95	18.52
4182	NASDAQ	KFRC	Wed, Sep 14, 2016	18.26	18.45	17.96	18.05
4181	NASDAQ	KFRC	Tue, Sep 13, 2016	18.56	18.89	18.05	18.15
4180	NASDAQ	KFRC	Mon, Sep 12, 2016	18.57	18.79	18.29	18.74
4179	NASDAQ	KFRC	Fri, Sep 9, 2016	19.04	19.04	18.55	18.63
4178	NASDAQ	KFRC	Thu, Sep 8, 2016	19.30	19.30	19.04	19.16
4177	NASDAQ	KFRC	Wed, Sep 7, 2016	19.24	19.39	18.95	19.30
4176	NASDAQ	KFRC	Tue, Sep 6, 2016	19.59	19.60	19.30	19.31
4175	NASDAQ	KFRC	Fri, Sep 2, 2016	19.54	19.75	19.49	19.51
4174	NASDAQ	KFRC	Thu, Sep 1, 2016	19.45	19.53	19.19	19.35
4173	NASDAQ	KFRC	Wed, Aug 31, 2016	19.57	19.58	19.06	19.35
4172	NASDAQ	KFRC	Tue, Aug 30, 2016	19.50	19.57	19.42	19.51
4171	NASDAQ	KFRC	Mon, Aug 29, 2016	19.65	19.71	19.49	19.50
4170	NASDAQ	KFRC	Fri, Aug 26, 2016	19.84	20.00	19.56	19.63
4169	NASDAQ	KFRC	Thu, Aug 25, 2016	19.85	20.03	19.76	19.84
4168	NASDAQ	KFRC	Wed, Aug 24, 2016	19.70	19.91	19.70	19.85
4167	NASDAQ	KFRC	Tue, Aug 23, 2016	19.12	19.78	18.99	19.71
4166	NASDAQ	KFRC	Mon, Aug 22, 2016	18.51	19.12	18.37	19.11
4165	NASDAQ	KFRC	Fri, Aug 19, 2016	18.50	18.75	17.74	18.53
4164	NASDAQ	KFRC	Thu, Aug 18, 2016	18.48	18.68	18.35	18.58
4163	NASDAQ	KFRC	Wed, Aug 17, 2016	18.13	18.40	17.90	18.35
4162	NASDAQ	KFRC	Tue, Aug 16, 2016	18.23	18.50	17.18	18.04
4161	NASDAQ	KFRC	Mon, Aug 15, 2016	17.69	18.27	17.16	18.26
4160	NASDAQ	KFRC	Fri, Aug 12, 2016	17.74	17.81	17.46	17.73
4159	NASDAQ	KFRC	Thu, Aug 11, 2016	17.50	17.84	17.46	17.79
4158	NASDAQ	KFRC	Wed, Aug 10, 2016	17.28	17.46	17.23	17.43
4157	NASDAQ	KFRC	Tue, Aug 9, 2016	17.37	17.40	17.21	17.32
4156	NASDAQ	KFRC	Mon, Aug 8, 2016	17.37	17.42	17.13	17.34
4155	NASDAQ	KFRC	Fri, Aug 5, 2016	16.65	17.43	16.65	17.29
4154	NASDAQ	KFRC	Thu, Aug 4, 2016	16.58	16.85	16.38	16.55
4153	NASDAQ	KFRC	Wed, Aug 3, 2016	19.52	19.58	16.22	16.59
4152	NASDAQ	KFRC	Tue, Aug 2, 2016	18.57	18.57	17.65	17.97
4151	NASDAQ	KFRC	Mon, Aug 1, 2016	17.93	18.60	17.61	18.51
4150	NASDAQ	KFRC	Fri, Jul 29, 2016	18.19	18.19	17.51	17.86
4149	NASDAQ	KFRC	Thu, Jul 28, 2016	19.49	19.49	17.99	18.07
4148	NASDAQ	KFRC	Wed, Jul 27, 2016	19.59	19.65	18.80	19.46
4147	NASDAQ	KFRC	Tue, Jul 26, 2016	19.30	19.66	19.28	19.60
4146	NASDAQ	KFRC	Mon, Jul 25, 2016	19.25	19.39	18.91	19.30
4145	NASDAQ	KFRC	Fri, Jul 22, 2016	19.24	19.34	18.71	19.31
4144	NASDAQ	KFRC	Thu, Jul 21, 2016	18.94	19.38	18.76	19.24
4143	NASDAQ	KFRC	Wed, Jul 20, 2016	18.80	18.92	18.66	18.84
4142	NASDAQ	KFRC	Tue, Jul 19, 2016	18.50	18.71	18.44	18.70
4141	NASDAQ	KFRC	Mon, Jul 18, 2016	18.47	18.65	18.15	18.54
4140	NASDAQ	KFRC	Fri, Jul 15, 2016	18.39	18.53	18.20	18.51
4139	NASDAQ	KFRC	Thu, Jul 14, 2016	18.63	18.70	18.21	18.23
4138	NASDAQ	KFRC	Wed, Jul 13, 2016	18.54	18.54	18.23	18.36
4137	NASDAQ	KFRC	Tue, Jul 12, 2016	18.26	18.64	18.26	18.45
4136	NASDAQ	KFRC	Mon, Jul 11, 2016	17.83	18.16	17.83	18.08
4135	NASDAQ	KFRC	Fri, Jul 8, 2016	17.34	17.92	17.34	17.74
4134	NASDAQ	KFRC	Thu, Jul 7, 2016	17.28	17.40	16.89	17.09
4133	NASDAQ	KFRC	Wed, Jul 6, 2016	17.04	17.18	16.93	17.17
4132	NASDAQ	KFRC	Tue, Jul 5, 2016	17.07	17.42	16.86	17.13
4131	NASDAQ	KFRC	Fri, Jul 1, 2016	16.83	17.38	16.83	17.06
4130	NASDAQ	KFRC	Thu, Jun 30, 2016	16.72	17.12	16.50	16.89
4129	NASDAQ	KFRC	Wed, Jun 29, 2016	16.09	17.09	16.09	16.65
4128	NASDAQ	KFRC	Tue, Jun 28, 2016	16.27	16.31	15.78	16.03
4127	NASDAQ	KFRC	Mon, Jun 27, 2016	17.24	17.24	15.98	16.07
4126	NASDAQ	KFRC	Fri, Jun 24, 2016	17.90	17.90	17.48	17.48
4125	NASDAQ	KFRC	Thu, Jun 23, 2016	17.93	18.21	17.61	18.11
4124	NASDAQ	KFRC	Wed, Jun 22, 2016	17.60	17.97	17.60	17.72
4123	NASDAQ	KFRC	Tue, Jun 21, 2016	17.80	17.80	17.47	17.60
4122	NASDAQ	KFRC	Mon, Jun 20, 2016	17.77	18.17	17.67	17.73
4121	NASDAQ	KFRC	Fri, Jun 17, 2016	17.77	17.82	17.40	17.49
4120	NASDAQ	KFRC	Thu, Jun 16, 2016	18.00	18.00	17.55	17.72
4119	NASDAQ	KFRC	Wed, Jun 15, 2016	18.28	18.31	17.99	18.02
4118	NASDAQ	KFRC	Tue, Jun 14, 2016	18.40	18.47	17.91	18.13
4117	NASDAQ	KFRC	Mon, Jun 13, 2016	18.74	18.74	18.45	18.48
4116	NASDAQ	KFRC	Fri, Jun 10, 2016	19.24	19.24	18.67	18.73
4115	NASDAQ	KFRC	Thu, Jun 9, 2016	19.49	19.56	19.20	19.35
4114	NASDAQ	KFRC	Wed, Jun 8, 2016	19.66	19.66	19.32	19.51
4113	NASDAQ	KFRC	Tue, Jun 7, 2016	19.82	20.00	19.60	19.83
4112	NASDAQ	KFRC	Mon, Jun 6, 2016	19.49	19.77	19.20	19.76
4111	NASDAQ	KFRC	Fri, Jun 3, 2016	19.46	19.46	18.94	19.39
4110	NASDAQ	KFRC	Thu, Jun 2, 2016	19.40	19.57	19.13	19.57
4109	NASDAQ	KFRC	Wed, Jun 1, 2016	18.60	19.41	18.16	19.38
4108	NASDAQ	KFRC	Tue, May 31, 2016	18.77	18.79	18.27	18.70
4107	NASDAQ	KFRC	Fri, May 27, 2016	18.28	18.73	18.28	18.68
4106	NASDAQ	KFRC	Thu, May 26, 2016	18.12	18.26	17.91	18.21
4105	NASDAQ	KFRC	Wed, May 25, 2016	18.30	18.30	17.99	18.15
4104	NASDAQ	KFRC	Tue, May 24, 2016	18.01	18.35	17.68	18.23
4103	NASDAQ	KFRC	Mon, May 23, 2016	17.97	18.09	17.05	17.86
4102	NASDAQ	KFRC	Fri, May 20, 2016	17.75	17.99	17.50	17.95
4101	NASDAQ	KFRC	Thu, May 19, 2016	17.78	17.86	17.43	17.73
4100	NASDAQ	KFRC	Wed, May 18, 2016	17.99	18.27	17.76	17.92
4099	NASDAQ	KFRC	Tue, May 17, 2016	18.22	18.40	17.78	17.99
4098	NASDAQ	KFRC	Mon, May 16, 2016	18.09	18.49	17.97	18.20
4097	NASDAQ	KFRC	Fri, May 13, 2016	17.95	18.14	17.78	18.04
4096	NASDAQ	KFRC	Thu, May 12, 2016	18.33	18.33	17.70	17.95
4095	NASDAQ	KFRC	Wed, May 11, 2016	18.35	18.39	18.10	18.23
4094	NASDAQ	KFRC	Tue, May 10, 2016	18.16	18.34	17.94	18.32
4093	NASDAQ	KFRC	Mon, May 9, 2016	18.16	18.16	17.74	18.03
4092	NASDAQ	KFRC	Fri, May 6, 2016	18.00	18.24	17.93	18.10
4091	NASDAQ	KFRC	Thu, May 5, 2016	17.34	18.09	17.34	18.05
4090	NASDAQ	KFRC	Wed, May 4, 2016	18.00	18.32	16.50	18.00
4089	NASDAQ	KFRC	Tue, May 3, 2016	19.00	19.29	18.78	19.21
4088	NASDAQ	KFRC	Mon, May 2, 2016	19.04	19.11	18.77	19.05
4087	NASDAQ	KFRC	Fri, Apr 29, 2016	19.35	19.35	18.88	19.01
4086	NASDAQ	KFRC	Thu, Apr 28, 2016	19.15	19.43	18.95	19.32
4085	NASDAQ	KFRC	Wed, Apr 27, 2016	19.71	19.88	19.05	19.13
4084	NASDAQ	KFRC	Tue, Apr 26, 2016	19.63	19.86	19.29	19.78
4083	NASDAQ	KFRC	Mon, Apr 25, 2016	19.69	19.69	19.40	19.51
4082	NASDAQ	KFRC	Fri, Apr 22, 2016	19.48	19.79	19.39	19.58
4081	NASDAQ	KFRC	Thu, Apr 21, 2016	20.24	20.24	19.09	19.39
4080	NASDAQ	KFRC	Wed, Apr 20, 2016	19.30	20.40	19.26	20.35
4079	NASDAQ	KFRC	Tue, Apr 19, 2016	19.57	19.71	19.09	19.34
4078	NASDAQ	KFRC	Mon, Apr 18, 2016	19.49	19.50	19.14	19.45
4077	NASDAQ	KFRC	Fri, Apr 15, 2016	19.46	19.57	19.32	19.46
4076	NASDAQ	KFRC	Thu, Apr 14, 2016	19.69	19.70	19.46	19.53
4075	NASDAQ	KFRC	Wed, Apr 13, 2016	19.23	19.64	19.23	19.63
4074	NASDAQ	KFRC	Tue, Apr 12, 2016	19.00	19.34	18.77	19.15
4073	NASDAQ	KFRC	Mon, Apr 11, 2016	19.19	19.43	18.79	18.90
4072	NASDAQ	KFRC	Fri, Apr 8, 2016	19.11	19.35	18.99	19.13
4071	NASDAQ	KFRC	Thu, Apr 7, 2016	18.99	19.26	18.66	19.02
4070	NASDAQ	KFRC	Wed, Apr 6, 2016	19.19	19.31	19.14	19.14
4069	NASDAQ	KFRC	Tue, Apr 5, 2016	19.59	19.59	19.59	19.24
4068	NASDAQ	KFRC	Mon, Apr 4, 2016	19.64	19.84	19.54	19.59
4067	NASDAQ	KFRC	Fri, Apr 1, 2016	19.39	19.74	19.22	19.71
4066	NASDAQ	KFRC	Thu, Mar 31, 2016	19.39	19.72	19.33	19.44
4065	NASDAQ	KFRC	Wed, Mar 30, 2016	19.25	19.62	19.15	19.44
4064	NASDAQ	KFRC	Tue, Mar 29, 2016	18.40	18.62	18.33	18.49
4063	NASDAQ	KFRC	Mon, Mar 28, 2016	18.65	18.65	18.35	18.37
4062	NASDAQ	KFRC	Thu, Mar 24, 2016	18.20	18.20	18.20	18.53
4061	NASDAQ	KFRC	Wed, Mar 23, 2016	18.41	18.53	18.18	18.20
4060	NASDAQ	KFRC	Tue, Mar 22, 2016	18.19	18.55	18.11	18.38
4059	NASDAQ	KFRC	Mon, Mar 21, 2016	18.56	18.56	18.23	18.31
4058	NASDAQ	KFRC	Fri, Mar 18, 2016	18.47	18.58	18.21	18.55
4057	NASDAQ	KFRC	Thu, Mar 17, 2016	17.87	18.44	17.80	18.35
4056	NASDAQ	KFRC	Wed, Mar 16, 2016	17.50	17.94	17.50	17.84
4055	NASDAQ	KFRC	Tue, Mar 15, 2016	17.69	17.69	17.69	17.61
4054	NASDAQ	KFRC	Mon, Mar 14, 2016	17.72	17.97	17.54	17.69
4053	NASDAQ	KFRC	Fri, Mar 11, 2016	17.81	18.10	17.73	17.83
4052	NASDAQ	KFRC	Thu, Mar 10, 2016	18.14	18.16	17.61	18.11
4051	NASDAQ	KFRC	Wed, Mar 9, 2016	18.15	18.15	18.15	18.11
4050	NASDAQ	KFRC	Tue, Mar 8, 2016	18.20	18.52	18.06	18.36
4049	NASDAQ	KFRC	Mon, Mar 7, 2016	18.05	18.38	17.95	18.36
4048	NASDAQ	KFRC	Fri, Mar 4, 2016	17.48	17.48	17.48	18.03
4047	NASDAQ	KFRC	Thu, Mar 3, 2016	16.94	16.94	16.94	17.48
4046	NASDAQ	KFRC	Wed, Mar 2, 2016	16.43	16.96	16.43	16.47
4045	NASDAQ	KFRC	Tue, Mar 1, 2016	15.94	15.94	15.94	16.37
4044	NASDAQ	KFRC	Mon, Feb 29, 2016	16.14	16.30	15.86	15.94
4043	NASDAQ	KFRC	Fri, Feb 26, 2016	16.22	16.28	15.82	16.14
4042	NASDAQ	KFRC	Thu, Feb 25, 2016	16.08	16.17	15.79	16.07
4041	NASDAQ	KFRC	Wed, Feb 24, 2016	15.93	16.14	15.83	16.00
4040	NASDAQ	KFRC	Tue, Feb 23, 2016	16.17	16.26	16.05	16.14
4039	NASDAQ	KFRC	Mon, Feb 22, 2016	16.03	16.35	16.02	16.17
4038	NASDAQ	KFRC	Fri, Feb 19, 2016	15.94	16.22	15.88	15.94
4037	NASDAQ	KFRC	Thu, Feb 18, 2016	15.82	16.50	15.63	15.98
4036	NASDAQ	KFRC	Wed, Feb 17, 2016	15.82	15.94	15.46	15.64
4035	NASDAQ	KFRC	Tue, Feb 16, 2016	15.78	16.00	15.52	15.75
4034	NASDAQ	KFRC	Fri, Feb 12, 2016	15.39	15.92	15.39	15.58
4033	NASDAQ	KFRC	Thu, Feb 11, 2016	15.01	15.54	14.87	15.23
4032	NASDAQ	KFRC	Wed, Feb 10, 2016	16.61	17.17	14.91	15.45
4031	NASDAQ	KFRC	Tue, Feb 9, 2016	19.55	20.11	19.15	19.23
4030	NASDAQ	KFRC	Mon, Feb 8, 2016	19.57	19.91	19.46	19.77
4029	NASDAQ	KFRC	Fri, Feb 5, 2016	19.93	20.42	19.84	19.85
4028	NASDAQ	KFRC	Thu, Feb 4, 2016	20.44	20.72	20.09	20.10
4027	NASDAQ	KFRC	Wed, Feb 3, 2016	21.42	21.42	20.30	20.37
4026	NASDAQ	KFRC	Tue, Feb 2, 2016	20.31	21.65	20.31	21.34
4025	NASDAQ	KFRC	Mon, Feb 1, 2016	22.15	22.41	20.23	20.45
4024	NASDAQ	KFRC	Fri, Jan 29, 2016	21.73	22.31	21.73	22.30
4023	NASDAQ	KFRC	Thu, Jan 28, 2016	21.71	21.94	21.60	21.66
4022	NASDAQ	KFRC	Wed, Jan 27, 2016	22.13	22.23	21.41	21.54
4021	NASDAQ	KFRC	Tue, Jan 26, 2016	22.06	22.40	22.03	22.24
4020	NASDAQ	KFRC	Mon, Jan 25, 2016	22.46	22.60	21.94	22.02
4019	NASDAQ	KFRC	Fri, Jan 22, 2016	22.37	22.67	22.05	22.55
4018	NASDAQ	KFRC	Thu, Jan 21, 2016	22.30	22.40	21.97	22.04
4017	NASDAQ	KFRC	Wed, Jan 20, 2016	21.99	22.49	21.40	22.30
4016	NASDAQ	KFRC	Tue, Jan 19, 2016	22.24	22.36	21.89	22.17
4015	NASDAQ	KFRC	Fri, Jan 15, 2016	21.76	22.00	21.53	21.99
4014	NASDAQ	KFRC	Thu, Jan 14, 2016	21.95	22.57	21.56	22.29
4013	NASDAQ	KFRC	Wed, Jan 13, 2016	22.83	23.13	21.86	21.98
4012	NASDAQ	KFRC	Tue, Jan 12, 2016	23.13	23.26	22.45	22.80
4011	NASDAQ	KFRC	Mon, Jan 11, 2016	22.57	23.12	22.37	22.97
4010	NASDAQ	KFRC	Fri, Jan 8, 2016	23.49	23.72	22.42	22.49
4009	NASDAQ	KFRC	Thu, Jan 7, 2016	23.03	23.73	23.03	23.26
4008	NASDAQ	KFRC	Wed, Jan 6, 2016	23.60	23.99	23.39	23.50
4007	NASDAQ	KFRC	Tue, Jan 5, 2016	24.01	24.08	23.70	23.87
4006	NASDAQ	KFRC	Mon, Jan 4, 2016	24.85	25.00	23.86	23.91
4005	NASDAQ	KFRC	Thu, Dec 31, 2015	25.28	25.50	25.05	25.28
4004	NASDAQ	KFRC	Wed, Dec 30, 2015	25.37	25.54	25.00	25.38
4003	NASDAQ	KFRC	Tue, Dec 29, 2015	24.98	25.41	24.91	25.36
4002	NASDAQ	KFRC	Mon, Dec 28, 2015	24.83	25.11	24.40	24.87
4001	NASDAQ	KFRC	Thu, Dec 24, 2015	24.77	25.00	24.71	24.88
4000	NASDAQ	KFRC	Wed, Dec 23, 2015	25.35	25.58	24.72	24.81
3999	NASDAQ	KFRC	Tue, Dec 22, 2015	24.70	25.26	24.52	25.17
3998	NASDAQ	KFRC	Mon, Dec 21, 2015	24.50	24.84	24.32	24.63
3997	NASDAQ	KFRC	Fri, Dec 18, 2015	24.70	24.78	24.11	24.23
3996	NASDAQ	KFRC	Thu, Dec 17, 2015	24.79	25.32	24.73	24.85
3995	NASDAQ	KFRC	Wed, Dec 16, 2015	24.46	24.83	24.44	24.78
3994	NASDAQ	KFRC	Tue, Dec 15, 2015	24.26	24.48	24.17	24.35
3993	NASDAQ	KFRC	Mon, Dec 14, 2015	24.17	24.45	23.77	24.14
3992	NASDAQ	KFRC	Fri, Dec 11, 2015	24.50	24.65	24.08	24.21
3991	NASDAQ	KFRC	Thu, Dec 10, 2015	25.15	25.23	24.66	24.91
3990	NASDAQ	KFRC	Wed, Dec 9, 2015	25.74	26.27	25.22	25.26
3989	NASDAQ	KFRC	Tue, Dec 8, 2015	26.04	26.44	25.94	25.98
3988	NASDAQ	KFRC	Mon, Dec 7, 2015	26.03	26.45	25.76	26.30
3987	NASDAQ	KFRC	Fri, Dec 4, 2015	26.57	26.94	25.67	26.04
3986	NASDAQ	KFRC	Thu, Dec 3, 2015	27.01	27.43	26.54	26.63
3985	NASDAQ	KFRC	Wed, Dec 2, 2015	27.05	27.39	26.86	26.88
3984	NASDAQ	KFRC	Tue, Dec 1, 2015	26.99	27.15	26.80	27.11
3983	NASDAQ	KFRC	Mon, Nov 30, 2015	27.31	27.40	26.85	26.94
3982	NASDAQ	KFRC	Fri, Nov 27, 2015	26.95	27.34	26.93	27.31
3981	NASDAQ	KFRC	Wed, Nov 25, 2015	26.97	27.06	26.61	26.91
3980	NASDAQ	KFRC	Tue, Nov 24, 2015	27.08	27.10	26.63	26.89
3979	NASDAQ	KFRC	Mon, Nov 23, 2015	27.97	28.10	27.19	27.23
3978	NASDAQ	KFRC	Fri, Nov 20, 2015	27.93	28.35	27.54	28.10
3977	NASDAQ	KFRC	Thu, Nov 19, 2015	27.23	27.90	27.16	27.74
3976	NASDAQ	KFRC	Wed, Nov 18, 2015	27.33	27.36	26.78	27.35
3975	NASDAQ	KFRC	Tue, Nov 17, 2015	26.94	27.61	26.79	27.13
3974	NASDAQ	KFRC	Mon, Nov 16, 2015	26.70	26.95	26.47	26.86
3973	NASDAQ	KFRC	Fri, Nov 13, 2015	26.01	26.82	25.96	26.68
3972	NASDAQ	KFRC	Thu, Nov 12, 2015	26.83	26.95	25.92	26.13
3971	NASDAQ	KFRC	Wed, Nov 11, 2015	27.22	27.68	27.07	27.10
3970	NASDAQ	KFRC	Tue, Nov 10, 2015	26.72	27.22	26.57	27.08
3969	NASDAQ	KFRC	Mon, Nov 9, 2015	27.47	27.47	26.57	26.74
3968	NASDAQ	KFRC	Fri, Nov 6, 2015	27.44	27.77	27.10	27.52
3967	NASDAQ	KFRC	Thu, Nov 5, 2015	26.16	27.45	26.16	27.41
3966	NASDAQ	KFRC	Wed, Nov 4, 2015	26.16	26.87	22.90	26.15
3965	NASDAQ	KFRC	Tue, Nov 3, 2015	28.61	28.83	27.99	28.44
3964	NASDAQ	KFRC	Mon, Nov 2, 2015	28.08	28.84	27.89	28.58
3963	NASDAQ	KFRC	Fri, Oct 30, 2015	28.23	28.30	27.65	28.11
3962	NASDAQ	KFRC	Thu, Oct 29, 2015	28.30	28.50	28.04	28.31
3961	NASDAQ	KFRC	Wed, Oct 28, 2015	27.49	28.38	27.39	28.31
3960	NASDAQ	KFRC	Tue, Oct 27, 2015	27.75	27.79	27.24	27.47
3959	NASDAQ	KFRC	Mon, Oct 26, 2015	27.76	28.06	27.57	27.83
3958	NASDAQ	KFRC	Fri, Oct 23, 2015	27.64	28.13	27.40	27.92
3957	NASDAQ	KFRC	Thu, Oct 22, 2015	27.27	27.71	27.09	27.39
3956	NASDAQ	KFRC	Wed, Oct 21, 2015	27.98	28.00	27.00	27.08
3955	NASDAQ	KFRC	Tue, Oct 20, 2015	27.07	28.07	26.82	27.92
3954	NASDAQ	KFRC	Mon, Oct 19, 2015	26.76	27.11	26.65	27.08
3953	NASDAQ	KFRC	Fri, Oct 16, 2015	27.03	27.03	26.50	26.86
3952	NASDAQ	KFRC	Thu, Oct 15, 2015	26.61	26.99	26.21	26.96
3951	NASDAQ	KFRC	Wed, Oct 14, 2015	26.85	26.92	26.11	26.47
3950	NASDAQ	KFRC	Tue, Oct 13, 2015	26.91	27.35	26.79	26.87
3949	NASDAQ	KFRC	Mon, Oct 12, 2015	26.61	27.17	26.61	27.00
3948	NASDAQ	KFRC	Fri, Oct 9, 2015	26.05	26.74	26.05	26.64
3947	NASDAQ	KFRC	Thu, Oct 8, 2015	25.80	26.04	25.62	26.02
3946	NASDAQ	KFRC	Wed, Oct 7, 2015	25.58	25.95	25.37	25.90
3945	NASDAQ	KFRC	Tue, Oct 6, 2015	26.01	26.30	25.42	25.49
3944	NASDAQ	KFRC	Mon, Oct 5, 2015	25.65	26.08	25.40	26.08
3943	NASDAQ	KFRC	Fri, Oct 2, 2015	26.06	26.12	25.30	25.38
3942	NASDAQ	KFRC	Thu, Oct 1, 2015	26.24	26.89	25.99	26.38
3941	NASDAQ	KFRC	Wed, Sep 30, 2015	24.97	26.47	24.80	26.28
3940	NASDAQ	KFRC	Tue, Sep 29, 2015	25.02	25.21	24.66	24.82
3939	NASDAQ	KFRC	Mon, Sep 28, 2015	25.75	25.80	24.95	24.96
3938	NASDAQ	KFRC	Fri, Sep 25, 2015	26.61	26.61	25.85	25.87
3937	NASDAQ	KFRC	Thu, Sep 24, 2015	26.14	26.47	26.04	26.36
3936	NASDAQ	KFRC	Wed, Sep 23, 2015	25.88	26.41	25.61	26.38
3935	NASDAQ	KFRC	Tue, Sep 22, 2015	26.08	26.13	25.67	25.79
3934	NASDAQ	KFRC	Mon, Sep 21, 2015	26.17	26.87	26.17	26.37
3933	NASDAQ	KFRC	Fri, Sep 18, 2015	26.50	26.76	26.02	26.12
3932	NASDAQ	KFRC	Thu, Sep 17, 2015	27.08	27.27	26.68	26.82
3931	NASDAQ	KFRC	Wed, Sep 16, 2015	26.95	27.06	26.70	27.01
3930	NASDAQ	KFRC	Tue, Sep 15, 2015	26.62	27.05	26.54	26.88
3929	NASDAQ	KFRC	Mon, Sep 14, 2015	26.98	27.00	26.27	26.48
3928	NASDAQ	KFRC	Fri, Sep 11, 2015	26.78	27.05	26.70	26.97
3927	NASDAQ	KFRC	Thu, Sep 10, 2015	26.76	27.03	26.59	26.97
3926	NASDAQ	KFRC	Wed, Sep 9, 2015	27.18	27.18	26.42	26.90
3925	NASDAQ	KFRC	Tue, Sep 8, 2015	26.96	27.20	26.67	27.02
3924	NASDAQ	KFRC	Fri, Sep 4, 2015	26.48	27.07	26.48	26.71
3923	NASDAQ	KFRC	Thu, Sep 3, 2015	26.74	27.13	26.52	26.87
3922	NASDAQ	KFRC	Wed, Sep 2, 2015	26.42	26.79	26.25	26.78
3921	NASDAQ	KFRC	Tue, Sep 1, 2015	26.40	26.69	25.99	26.14
3920	NASDAQ	KFRC	Mon, Aug 31, 2015	26.45	26.99	26.37	26.79
3919	NASDAQ	KFRC	Fri, Aug 28, 2015	26.37	26.97	26.07	26.64
3918	NASDAQ	KFRC	Thu, Aug 27, 2015	26.73	27.10	26.20	26.55
3917	NASDAQ	KFRC	Wed, Aug 26, 2015	26.76	26.85	25.82	26.61
3916	NASDAQ	KFRC	Tue, Aug 25, 2015	26.66	26.83	25.87	26.15
3915	NASDAQ	KFRC	Mon, Aug 24, 2015	26.49	26.86	25.10	25.66
3914	NASDAQ	KFRC	Fri, Aug 21, 2015	27.13	27.58	27.00	27.08
3913	NASDAQ	KFRC	Thu, Aug 20, 2015	28.17	28.38	27.58	27.63
3912	NASDAQ	KFRC	Wed, Aug 19, 2015	28.20	28.83	27.83	28.35
3911	NASDAQ	KFRC	Tue, Aug 18, 2015	28.72	29.33	28.17	28.31
3910	NASDAQ	KFRC	Mon, Aug 17, 2015	28.00	29.06	27.94	28.85
3909	NASDAQ	KFRC	Fri, Aug 14, 2015	27.91	28.25	27.83	28.01
3908	NASDAQ	KFRC	Thu, Aug 13, 2015	28.32	28.36	27.88	28.01
3907	NASDAQ	KFRC	Wed, Aug 12, 2015	27.98	28.30	27.73	28.13
3906	NASDAQ	KFRC	Tue, Aug 11, 2015	27.90	28.27	27.61	28.04
3905	NASDAQ	KFRC	Mon, Aug 10, 2015	28.44	28.65	27.78	27.96
3904	NASDAQ	KFRC	Fri, Aug 7, 2015	27.81	28.79	27.81	28.15
3903	NASDAQ	KFRC	Thu, Aug 6, 2015	27.79	28.97	27.66	28.00
3902	NASDAQ	KFRC	Wed, Aug 5, 2015	25.50	28.46	25.45	27.68
3901	NASDAQ	KFRC	Tue, Aug 4, 2015	23.22	23.43	22.69	23.18
3900	NASDAQ	KFRC	Mon, Aug 3, 2015	23.16	23.39	22.95	23.25
3899	NASDAQ	KFRC	Fri, Jul 31, 2015	23.61	23.73	23.17	23.37
3898	NASDAQ	KFRC	Thu, Jul 30, 2015	23.22	23.61	22.88	23.53
3897	NASDAQ	KFRC	Wed, Jul 29, 2015	22.93	23.61	22.70	23.36
3896	NASDAQ	KFRC	Tue, Jul 28, 2015	22.89	23.10	22.17	22.92
3895	NASDAQ	KFRC	Mon, Jul 27, 2015	22.79	23.29	22.56	22.74
3894	NASDAQ	KFRC	Fri, Jul 24, 2015	23.26	23.41	22.82	22.85
3893	NASDAQ	KFRC	Thu, Jul 23, 2015	24.04	24.04	23.19	23.32
3892	NASDAQ	KFRC	Wed, Jul 22, 2015	23.82	24.05	23.71	23.97
3891	NASDAQ	KFRC	Tue, Jul 21, 2015	24.10	24.26	23.67	23.96
3890	NASDAQ	KFRC	Mon, Jul 20, 2015	24.41	24.66	24.03	24.08
3889	NASDAQ	KFRC	Fri, Jul 17, 2015	24.67	24.91	24.05	24.23
3888	NASDAQ	KFRC	Thu, Jul 16, 2015	24.41	25.05	24.26	24.74
3887	NASDAQ	KFRC	Wed, Jul 15, 2015	24.65	24.65	24.09	24.22
3886	NASDAQ	KFRC	Tue, Jul 14, 2015	23.84	24.76	23.69	24.60
3885	NASDAQ	KFRC	Mon, Jul 13, 2015	22.36	24.44	22.10	23.68
3884	NASDAQ	KFRC	Fri, Jul 10, 2015	22.11	22.33	22.03	22.18
3883	NASDAQ	KFRC	Thu, Jul 9, 2015	22.24	22.66	21.83	21.87
3882	NASDAQ	KFRC	Wed, Jul 8, 2015	22.20	22.58	21.84	21.99
3881	NASDAQ	KFRC	Tue, Jul 7, 2015	22.39	22.52	21.89	22.33
3880	NASDAQ	KFRC	Mon, Jul 6, 2015	22.41	22.61	22.20	22.46
3879	NASDAQ	KFRC	Thu, Jul 2, 2015	22.67	22.85	22.36	22.56
3878	NASDAQ	KFRC	Wed, Jul 1, 2015	23.00	23.28	22.61	22.78
3877	NASDAQ	KFRC	Tue, Jun 30, 2015	22.37	23.22	22.30	22.87
3876	NASDAQ	KFRC	Mon, Jun 29, 2015	22.38	23.06	22.11	22.11
3875	NASDAQ	KFRC	Fri, Jun 26, 2015	21.13	22.54	21.11	22.35
3874	NASDAQ	KFRC	Thu, Jun 25, 2015	21.31	21.36	20.32	20.66
3873	NASDAQ	KFRC	Wed, Jun 24, 2015	21.86	21.96	21.14	21.21
3872	NASDAQ	KFRC	Tue, Jun 23, 2015	22.39	22.42	21.73	21.92
3871	NASDAQ	KFRC	Mon, Jun 22, 2015	22.29	22.57	22.29	22.44
3870	NASDAQ	KFRC	Fri, Jun 19, 2015	22.29	22.36	22.15	22.24
3869	NASDAQ	KFRC	Thu, Jun 18, 2015	21.89	22.50	21.89	22.35
3868	NASDAQ	KFRC	Wed, Jun 17, 2015	22.14	22.16	21.74	21.80
3867	NASDAQ	KFRC	Tue, Jun 16, 2015	21.62	22.09	21.61	22.06
3866	NASDAQ	KFRC	Mon, Jun 15, 2015	22.20	22.30	21.63	21.69
3865	NASDAQ	KFRC	Fri, Jun 12, 2015	23.02	23.20	22.39	22.39
3864	NASDAQ	KFRC	Thu, Jun 11, 2015	23.05	23.42	22.98	23.12
3863	NASDAQ	KFRC	Wed, Jun 10, 2015	22.42	23.21	22.42	23.03
3862	NASDAQ	KFRC	Tue, Jun 9, 2015	22.40	22.58	22.23	22.39
3861	NASDAQ	KFRC	Mon, Jun 8, 2015	22.45	22.62	22.22	22.45
3860	NASDAQ	KFRC	Fri, Jun 5, 2015	21.96	22.37	21.96	22.36
3859	NASDAQ	KFRC	Thu, Jun 4, 2015	22.17	22.17	21.83	22.02
3858	NASDAQ	KFRC	Wed, Jun 3, 2015	22.11	22.56	22.05	22.35
3857	NASDAQ	KFRC	Tue, Jun 2, 2015	22.03	22.36	21.96	22.06
3856	NASDAQ	KFRC	Mon, Jun 1, 2015	22.21	22.21	21.75	22.16
3855	NASDAQ	KFRC	Fri, May 29, 2015	22.24	22.25	21.58	22.01
3854	NASDAQ	KFRC	Thu, May 28, 2015	21.99	22.33	21.69	22.30
3853	NASDAQ	KFRC	Wed, May 27, 2015	21.85	22.23	21.61	21.98
3852	NASDAQ	KFRC	Tue, May 26, 2015	21.72	21.97	21.31	21.81
3851	NASDAQ	KFRC	Fri, May 22, 2015	22.40	22.57	21.77	21.82
3850	NASDAQ	KFRC	Thu, May 21, 2015	22.82	22.82	22.41	22.42
3849	NASDAQ	KFRC	Wed, May 20, 2015	22.60	22.90	22.40	22.86
3848	NASDAQ	KFRC	Tue, May 19, 2015	22.47	22.69	22.26	22.54
3847	NASDAQ	KFRC	Mon, May 18, 2015	22.44	22.63	21.77	22.54
3846	NASDAQ	KFRC	Fri, May 15, 2015	22.21	22.55	22.06	22.51
3845	NASDAQ	KFRC	Thu, May 14, 2015	22.10	22.39	21.84	22.18
3844	NASDAQ	KFRC	Wed, May 13, 2015	21.72	22.13	21.61	22.00
3843	NASDAQ	KFRC	Tue, May 12, 2015	22.04	22.04	21.52	21.71
3842	NASDAQ	KFRC	Mon, May 11, 2015	22.05	22.32	21.98	22.08
3841	NASDAQ	KFRC	Fri, May 8, 2015	21.99	22.30	21.99	22.10
3840	NASDAQ	KFRC	Thu, May 7, 2015	22.05	22.05	21.61	21.71
3839	NASDAQ	KFRC	Wed, May 6, 2015	22.17	22.44	21.72	22.05
3838	NASDAQ	KFRC	Tue, May 5, 2015	22.82	23.08	22.06	22.14
3837	NASDAQ	KFRC	Mon, May 4, 2015	22.81	23.06	22.57	22.91
3836	NASDAQ	KFRC	Fri, May 1, 2015	22.79	23.07	22.64	22.73
3835	NASDAQ	KFRC	Thu, Apr 30, 2015	23.12	23.28	22.65	22.74
3834	NASDAQ	KFRC	Wed, Apr 29, 2015	23.03	23.92	22.42	23.12
3833	NASDAQ	KFRC	Tue, Apr 28, 2015	22.35	22.56	21.91	22.46
3832	NASDAQ	KFRC	Mon, Apr 27, 2015	22.05	22.45	21.85	22.26
3831	NASDAQ	KFRC	Fri, Apr 24, 2015	21.97	22.25	21.78	22.07
3830	NASDAQ	KFRC	Thu, Apr 23, 2015	21.92	22.03	21.83	22.03
3829	NASDAQ	KFRC	Wed, Apr 22, 2015	22.20	22.25	21.85	22.02
3828	NASDAQ	KFRC	Tue, Apr 21, 2015	22.55	22.55	21.96	22.15
3827	NASDAQ	KFRC	Mon, Apr 20, 2015	22.13	22.78	21.99	22.49
3826	NASDAQ	KFRC	Fri, Apr 17, 2015	22.06	22.06	21.59	21.99
3825	NASDAQ	KFRC	Thu, Apr 16, 2015	22.36	22.56	21.92	22.24
3824	NASDAQ	KFRC	Wed, Apr 15, 2015	22.21	22.40	22.01	22.36
3823	NASDAQ	KFRC	Tue, Apr 14, 2015	22.04	22.20	21.70	22.07
3822	NASDAQ	KFRC	Mon, Apr 13, 2015	22.09	22.18	21.65	22.00
3821	NASDAQ	KFRC	Fri, Apr 10, 2015	22.14	22.39	21.99	22.05
3820	NASDAQ	KFRC	Thu, Apr 9, 2015	22.20	22.23	21.59	22.02
3819	NASDAQ	KFRC	Wed, Apr 8, 2015	22.09	22.29	21.94	22.19
3818	NASDAQ	KFRC	Tue, Apr 7, 2015	22.27	22.66	22.07	22.14
3817	NASDAQ	KFRC	Mon, Apr 6, 2015	22.04	22.50	22.04	22.23
3816	NASDAQ	KFRC	Thu, Apr 2, 2015	22.48	22.83	22.12	22.25
3815	NASDAQ	KFRC	Wed, Apr 1, 2015	22.22	22.77	22.08	22.48
3814	NASDAQ	KFRC	Tue, Mar 31, 2015	22.15	22.51	22.02	22.31
3813	NASDAQ	KFRC	Mon, Mar 30, 2015	22.42	22.80	22.26	22.30
3812	NASDAQ	KFRC	Fri, Mar 27, 2015	22.24	22.64	22.08	22.33
3811	NASDAQ	KFRC	Thu, Mar 26, 2015	21.69	22.33	21.34	22.28
3810	NASDAQ	KFRC	Wed, Mar 25, 2015	22.42	22.79	21.73	21.81
3809	NASDAQ	KFRC	Tue, Mar 24, 2015	22.56	23.78	22.27	22.36
3808	NASDAQ	KFRC	Mon, Mar 23, 2015	22.89	23.12	22.52	22.56
3807	NASDAQ	KFRC	Fri, Mar 20, 2015	22.88	23.36	22.58	22.96
3806	NASDAQ	KFRC	Thu, Mar 19, 2015	22.52	22.98	22.52	22.97
3805	NASDAQ	KFRC	Wed, Mar 18, 2015	22.49	22.80	22.18	22.64
3804	NASDAQ	KFRC	Tue, Mar 17, 2015	22.61	22.73	22.39	22.53
3803	NASDAQ	KFRC	Mon, Mar 16, 2015	22.73	22.89	22.48	22.73
3802	NASDAQ	KFRC	Fri, Mar 13, 2015	23.00	23.00	22.30	22.54
3801	NASDAQ	KFRC	Thu, Mar 12, 2015	22.49	23.00	22.35	23.00
3800	NASDAQ	KFRC	Wed, Mar 11, 2015	22.25	22.53	22.22	22.40
3799	NASDAQ	KFRC	Tue, Mar 10, 2015	22.37	22.53	22.13	22.39
3798	NASDAQ	KFRC	Mon, Mar 9, 2015	22.15	22.68	22.15	22.55
3797	NASDAQ	KFRC	Fri, Mar 6, 2015	22.16	22.62	21.94	22.15
3796	NASDAQ	KFRC	Thu, Mar 5, 2015	23.16	23.18	22.15	22.38
3795	NASDAQ	KFRC	Wed, Mar 4, 2015	23.29	23.53	23.09	23.13
3794	NASDAQ	KFRC	Tue, Mar 3, 2015	23.68	23.75	23.32	23.47
3793	NASDAQ	KFRC	Mon, Mar 2, 2015	23.64	24.11	23.60	23.84
3792	NASDAQ	KFRC	Fri, Feb 27, 2015	23.79	24.05	23.57	23.60
3791	NASDAQ	KFRC	Thu, Feb 26, 2015	23.74	24.08	23.74	23.88
3790	NASDAQ	KFRC	Wed, Feb 25, 2015	24.12	24.34	23.45	23.73
3789	NASDAQ	KFRC	Tue, Feb 24, 2015	23.75	24.28	23.75	24.11
3788	NASDAQ	KFRC	Mon, Feb 23, 2015	23.57	23.85	23.23	23.83
3787	NASDAQ	KFRC	Fri, Feb 20, 2015	24.00	24.08	23.45	23.57
3786	NASDAQ	KFRC	Thu, Feb 19, 2015	23.81	24.06	23.57	23.93
3785	NASDAQ	KFRC	Wed, Feb 18, 2015	24.04	24.26	23.68	23.78
3784	NASDAQ	KFRC	Tue, Feb 17, 2015	23.26	23.66	23.24	23.45
3783	NASDAQ	KFRC	Fri, Feb 13, 2015	22.96	23.29	22.96	23.24
3782	NASDAQ	KFRC	Thu, Feb 12, 2015	23.49	23.51	22.91	22.98
3781	NASDAQ	KFRC	Wed, Feb 11, 2015	22.98	24.99	22.44	23.23
3780	NASDAQ	KFRC	Tue, Feb 10, 2015	24.71	24.98	24.31	24.44
3779	NASDAQ	KFRC	Mon, Feb 9, 2015	24.31	24.89	24.01	24.44
3778	NASDAQ	KFRC	Fri, Feb 6, 2015	24.74	24.90	24.13	24.38
3777	NASDAQ	KFRC	Thu, Feb 5, 2015	24.09	24.73	24.13	24.70
3776	NASDAQ	KFRC	Wed, Feb 4, 2015	24.01	24.51	23.87	24.03
3775	NASDAQ	KFRC	Tue, Feb 3, 2015	23.73	24.35	23.73	24.21
3774	NASDAQ	KFRC	Mon, Feb 2, 2015	23.41	23.69	23.17	23.67
3773	NASDAQ	KFRC	Fri, Jan 30, 2015	23.26	23.65	23.24	23.40
3772	NASDAQ	KFRC	Thu, Jan 29, 2015	23.01	23.58	22.85	23.51
3771	NASDAQ	KFRC	Wed, Jan 28, 2015	23.11	23.24	22.70	22.96
3770	NASDAQ	KFRC	Tue, Jan 27, 2015	23.06	23.59	22.98	23.07
3769	NASDAQ	KFRC	Mon, Jan 26, 2015	23.49	23.54	22.93	23.38
3768	NASDAQ	KFRC	Fri, Jan 23, 2015	23.62	23.81	23.31	23.49
3767	NASDAQ	KFRC	Thu, Jan 22, 2015	22.75	23.70	22.57	23.62
3766	NASDAQ	KFRC	Wed, Jan 21, 2015	22.74	22.89	22.34	22.63
3765	NASDAQ	KFRC	Tue, Jan 20, 2015	23.00	23.37	22.63	22.83
3764	NASDAQ	KFRC	Fri, Jan 16, 2015	22.61	23.19	22.61	23.07
3763	NASDAQ	KFRC	Thu, Jan 15, 2015	23.11	23.11	22.53	22.70
3762	NASDAQ	KFRC	Wed, Jan 14, 2015	23.41	23.62	22.97	23.10
3761	NASDAQ	KFRC	Tue, Jan 13, 2015	23.80	24.24	23.35	23.68
3760	NASDAQ	KFRC	Mon, Jan 12, 2015	23.46	23.68	23.04	23.56
3759	NASDAQ	KFRC	Fri, Jan 9, 2015	23.61	23.69	23.31	23.48
3758	NASDAQ	KFRC	Thu, Jan 8, 2015	23.64	24.06	23.48	23.55
3757	NASDAQ	KFRC	Wed, Jan 7, 2015	23.57	23.58	23.25	23.40
3756	NASDAQ	KFRC	Tue, Jan 6, 2015	23.99	24.00	22.87	23.37
3755	NASDAQ	KFRC	Mon, Jan 5, 2015	23.93	24.18	23.76	23.95
3754	NASDAQ	KFRC	Fri, Jan 2, 2015	24.25	24.38	23.65	24.12
3753	NASDAQ	KFRC	Wed, Dec 31, 2014	24.50	24.52	24.07	24.13
3752	NASDAQ	KFRC	Tue, Dec 30, 2014	24.33	24.56	24.22	24.43
3751	NASDAQ	KFRC	Mon, Dec 29, 2014	24.49	24.72	24.34	24.37
3750	NASDAQ	KFRC	Fri, Dec 26, 2014	24.50	24.55	24.36	24.47
3749	NASDAQ	KFRC	Wed, Dec 24, 2014	24.50	24.54	22.50	24.47
3748	NASDAQ	KFRC	Tue, Dec 23, 2014	24.30	24.58	24.13	24.49
3747	NASDAQ	KFRC	Mon, Dec 22, 2014	24.19	24.44	24.08	24.25
3746	NASDAQ	KFRC	Fri, Dec 19, 2014	23.87	24.14	23.49	24.12
3745	NASDAQ	KFRC	Thu, Dec 18, 2014	23.90	24.09	23.69	23.75
3744	NASDAQ	KFRC	Wed, Dec 17, 2014	23.14	23.80	23.01	23.52
3743	NASDAQ	KFRC	Tue, Dec 16, 2014	23.01	23.61	23.01	23.10
3742	NASDAQ	KFRC	Mon, Dec 15, 2014	23.59	23.64	22.65	23.06
3741	NASDAQ	KFRC	Fri, Dec 12, 2014	23.19	23.59	23.09	23.43
3740	NASDAQ	KFRC	Thu, Dec 11, 2014	23.44	24.13	23.42	23.51
3739	NASDAQ	KFRC	Wed, Dec 10, 2014	23.76	24.01	23.18	23.24
3738	NASDAQ	KFRC	Tue, Dec 9, 2014	23.21	24.10	22.98	23.94
3737	NASDAQ	KFRC	Mon, Dec 8, 2014	23.70	24.00	23.38	23.52
3736	NASDAQ	KFRC	Fri, Dec 5, 2014	23.31	23.88	23.31	23.79
3735	NASDAQ	KFRC	Thu, Dec 4, 2014	23.43	23.74	23.09	23.28
3734	NASDAQ	KFRC	Wed, Dec 3, 2014	23.42	23.97	23.20	23.47
3733	NASDAQ	KFRC	Tue, Dec 2, 2014	23.13	23.59	23.09	23.39
3732	NASDAQ	KFRC	Mon, Dec 1, 2014	23.20	23.39	22.88	23.09
3731	NASDAQ	KFRC	Fri, Nov 28, 2014	23.83	24.01	23.30	23.34
3730	NASDAQ	KFRC	Wed, Nov 26, 2014	23.18	23.94	23.31	23.81
3729	NASDAQ	KFRC	Tue, Nov 25, 2014	22.92	23.66	22.92	23.20
3728	NASDAQ	KFRC	Mon, Nov 24, 2014	22.90	22.99	22.63	22.90
3727	NASDAQ	KFRC	Fri, Nov 21, 2014	23.29	23.41	22.69	22.89
3726	NASDAQ	KFRC	Thu, Nov 20, 2014	22.69	23.14	22.52	22.89
3725	NASDAQ	KFRC	Wed, Nov 19, 2014	23.27	23.31	22.73	22.83
3724	NASDAQ	KFRC	Tue, Nov 18, 2014	23.44	23.66	23.21	23.34
3723	NASDAQ	KFRC	Mon, Nov 17, 2014	23.65	23.96	23.28	23.39
3722	NASDAQ	KFRC	Fri, Nov 14, 2014	23.65	23.90	23.27	23.72
3721	NASDAQ	KFRC	Thu, Nov 13, 2014	23.96	24.14	23.86	23.87
3720	NASDAQ	KFRC	Wed, Nov 12, 2014	23.35	24.00	23.08	23.83
3719	NASDAQ	KFRC	Tue, Nov 11, 2014	23.41	23.59	23.29	23.43
3718	NASDAQ	KFRC	Mon, Nov 10, 2014	23.26	23.53	23.10	23.37
3717	NASDAQ	KFRC	Fri, Nov 7, 2014	23.42	23.55	23.09	23.21
3716	NASDAQ	KFRC	Thu, Nov 6, 2014	23.13	23.53	23.05	23.45
3715	NASDAQ	KFRC	Wed, Nov 5, 2014	23.17	23.43	22.83	23.05
3714	NASDAQ	KFRC	Tue, Nov 4, 2014	23.10	23.49	22.94	22.99
3713	NASDAQ	KFRC	Mon, Nov 3, 2014	23.15	23.37	22.87	23.12
3712	NASDAQ	KFRC	Fri, Oct 31, 2014	23.50	23.71	23.05	23.15
3711	NASDAQ	KFRC	Thu, Oct 30, 2014	22.42	23.10	22.42	23.04
3710	NASDAQ	KFRC	Wed, Oct 29, 2014	22.15	23.46	21.72	22.55
3709	NASDAQ	KFRC	Tue, Oct 28, 2014	20.56	21.67	20.38	21.37
3708	NASDAQ	KFRC	Mon, Oct 27, 2014	20.12	20.57	19.97	20.52
3707	NASDAQ	KFRC	Fri, Oct 24, 2014	20.73	20.90	20.30	20.34
3706	NASDAQ	KFRC	Thu, Oct 23, 2014	20.44	20.77	20.01	20.67
3705	NASDAQ	KFRC	Wed, Oct 22, 2014	20.48	20.68	20.14	20.28
3704	NASDAQ	KFRC	Tue, Oct 21, 2014	19.94	20.44	19.67	20.39
3703	NASDAQ	KFRC	Mon, Oct 20, 2014	20.17	20.36	19.77	19.85
3702	NASDAQ	KFRC	Fri, Oct 17, 2014	20.28	20.52	20.03	20.32
3701	NASDAQ	KFRC	Thu, Oct 16, 2014	19.77	20.30	19.73	19.97
3700	NASDAQ	KFRC	Wed, Oct 15, 2014	19.65	20.40	18.65	20.20
3699	NASDAQ	KFRC	Tue, Oct 14, 2014	20.43	20.56	20.01	20.09
3698	NASDAQ	KFRC	Mon, Oct 13, 2014	19.93	20.79	19.72	20.17
3697	NASDAQ	KFRC	Fri, Oct 10, 2014	19.87	20.44	19.76	19.87
3696	NASDAQ	KFRC	Thu, Oct 9, 2014	20.89	20.93	19.95	19.97
3695	NASDAQ	KFRC	Wed, Oct 8, 2014	19.60	20.91	19.39	20.89
3694	NASDAQ	KFRC	Tue, Oct 7, 2014	19.68	20.08	19.42	19.69
3693	NASDAQ	KFRC	Mon, Oct 6, 2014	20.31	20.31	19.87	19.89
3692	NASDAQ	KFRC	Fri, Oct 3, 2014	19.78	20.42	19.59	20.30
3691	NASDAQ	KFRC	Thu, Oct 2, 2014	19.06	19.72	19.06	19.55
3690	NASDAQ	KFRC	Wed, Oct 1, 2014	19.50	19.50	19.03	19.09
3689	NASDAQ	KFRC	Tue, Sep 30, 2014	19.53	19.85	19.50	19.57
3688	NASDAQ	KFRC	Mon, Sep 29, 2014	19.41	19.86	19.41	19.56
3687	NASDAQ	KFRC	Fri, Sep 26, 2014	19.44	19.73	18.98	19.70
3686	NASDAQ	KFRC	Thu, Sep 25, 2014	19.46	19.62	19.17	19.41
3685	NASDAQ	KFRC	Wed, Sep 24, 2014	19.38	19.65	19.12	19.55
3684	NASDAQ	KFRC	Tue, Sep 23, 2014	19.29	19.72	19.25	19.29
3683	NASDAQ	KFRC	Mon, Sep 22, 2014	19.65	19.76	19.27	19.40
3682	NASDAQ	KFRC	Fri, Sep 19, 2014	19.64	19.93	19.64	19.76
3681	NASDAQ	KFRC	Thu, Sep 18, 2014	19.25	19.59	19.13	19.56
3680	NASDAQ	KFRC	Wed, Sep 17, 2014	19.27	19.38	19.01	19.15
3679	NASDAQ	KFRC	Tue, Sep 16, 2014	19.09	19.44	18.92	19.21
3678	NASDAQ	KFRC	Mon, Sep 15, 2014	19.10	19.30	18.89	19.14
3677	NASDAQ	KFRC	Fri, Sep 12, 2014	19.37	19.55	19.03	19.11
3676	NASDAQ	KFRC	Thu, Sep 11, 2014	19.05	19.55	18.96	19.38
3675	NASDAQ	KFRC	Wed, Sep 10, 2014	19.12	19.42	18.98	19.16
3674	NASDAQ	KFRC	Tue, Sep 9, 2014	19.92	19.92	19.05	19.10
3673	NASDAQ	KFRC	Mon, Sep 8, 2014	20.28	20.35	19.67	19.88
3672	NASDAQ	KFRC	Fri, Sep 5, 2014	20.14	20.52	19.98	20.33
3671	NASDAQ	KFRC	Thu, Sep 4, 2014	20.33	20.45	19.98	20.21
3670	NASDAQ	KFRC	Wed, Sep 3, 2014	20.40	20.49	20.14	20.24
3669	NASDAQ	KFRC	Tue, Sep 2, 2014	20.17	20.52	19.95	20.31
3668	NASDAQ	KFRC	Fri, Aug 29, 2014	19.82	20.12	19.62	20.07
3667	NASDAQ	KFRC	Thu, Aug 28, 2014	19.81	20.00	19.72	19.73
3666	NASDAQ	KFRC	Wed, Aug 27, 2014	19.90	20.12	19.84	19.95
3665	NASDAQ	KFRC	Tue, Aug 26, 2014	19.51	19.97	17.32	19.89
3664	NASDAQ	KFRC	Mon, Aug 25, 2014	19.53	19.76	19.44	19.49
3663	NASDAQ	KFRC	Fri, Aug 22, 2014	19.29	19.57	19.03	19.44
3662	NASDAQ	KFRC	Thu, Aug 21, 2014	19.28	19.35	18.97	19.26
3661	NASDAQ	KFRC	Wed, Aug 20, 2014	19.44	19.44	19.13	19.26
3660	NASDAQ	KFRC	Tue, Aug 19, 2014	19.10	19.63	18.54	19.55
3659	NASDAQ	KFRC	Mon, Aug 18, 2014	18.75	19.01	18.50	18.99
3658	NASDAQ	KFRC	Fri, Aug 15, 2014	18.93	19.07	18.27	18.62
3657	NASDAQ	KFRC	Thu, Aug 14, 2014	18.86	18.92	18.68	18.76
3656	NASDAQ	KFRC	Wed, Aug 13, 2014	18.73	19.03	18.65	18.84
3655	NASDAQ	KFRC	Tue, Aug 12, 2014	18.66	18.87	18.58	18.71
3654	NASDAQ	KFRC	Mon, Aug 11, 2014	18.75	19.05	18.46	18.75
3653	NASDAQ	KFRC	Fri, Aug 8, 2014	18.24	18.72	18.20	18.68
3652	NASDAQ	KFRC	Thu, Aug 7, 2014	18.56	18.56	18.00	18.22
3651	NASDAQ	KFRC	Wed, Aug 6, 2014	18.28	18.54	18.01	18.17
3650	NASDAQ	KFRC	Tue, Aug 5, 2014	18.71	19.20	17.20	18.48
3649	NASDAQ	KFRC	Mon, Aug 4, 2014	19.64	20.16	18.87	20.01
3648	NASDAQ	KFRC	Fri, Aug 1, 2014	19.92	19.92	19.29	19.55
3647	NASDAQ	KFRC	Thu, Jul 31, 2014	21.38	21.38	19.50	19.89
3646	NASDAQ	KFRC	Wed, Jul 30, 2014	21.93	22.10	21.60	21.72
3645	NASDAQ	KFRC	Tue, Jul 29, 2014	21.60	22.01	21.39	21.80
3644	NASDAQ	KFRC	Mon, Jul 28, 2014	21.78	21.78	21.15	21.51
3643	NASDAQ	KFRC	Fri, Jul 25, 2014	21.91	21.91	21.61	21.69
3642	NASDAQ	KFRC	Thu, Jul 24, 2014	22.34	22.68	21.84	22.09
3641	NASDAQ	KFRC	Wed, Jul 23, 2014	22.29	22.76	22.17	22.40
3640	NASDAQ	KFRC	Tue, Jul 22, 2014	21.83	22.23	21.78	22.14
3639	NASDAQ	KFRC	Mon, Jul 21, 2014	22.02	22.02	21.52	21.75
3638	NASDAQ	KFRC	Fri, Jul 18, 2014	21.43	22.25	21.43	22.14
3637	NASDAQ	KFRC	Thu, Jul 17, 2014	21.58	21.84	21.36	21.49
3636	NASDAQ	KFRC	Wed, Jul 16, 2014	21.88	22.02	21.53	21.77
3635	NASDAQ	KFRC	Tue, Jul 15, 2014	22.26	22.26	21.56	21.77
3634	NASDAQ	KFRC	Mon, Jul 14, 2014	21.95	22.39	21.45	22.27
3633	NASDAQ	KFRC	Fri, Jul 11, 2014	21.73	21.89	21.59	21.76
3632	NASDAQ	KFRC	Thu, Jul 10, 2014	21.71	22.04	21.60	21.77
3631	NASDAQ	KFRC	Wed, Jul 9, 2014	22.13	22.24	22.03	22.14
3630	NASDAQ	KFRC	Tue, Jul 8, 2014	22.15	22.17	21.79	22.03
3629	NASDAQ	KFRC	Mon, Jul 7, 2014	22.26	22.39	22.03	22.12
3628	NASDAQ	KFRC	Thu, Jul 3, 2014	21.99	22.43	21.99	22.39
3627	NASDAQ	KFRC	Wed, Jul 2, 2014	22.00	22.23	21.84	21.94
3626	NASDAQ	KFRC	Tue, Jul 1, 2014	21.77	22.25	21.51	22.05
3625	NASDAQ	KFRC	Mon, Jun 30, 2014	21.36	21.74	21.04	21.65
3624	NASDAQ	KFRC	Fri, Jun 27, 2014	21.41	21.58	21.19	21.42
3623	NASDAQ	KFRC	Thu, Jun 26, 2014	21.92	22.19	21.53	21.58
3622	NASDAQ	KFRC	Wed, Jun 25, 2014	21.58	21.99	21.57	21.89
3621	NASDAQ	KFRC	Tue, Jun 24, 2014	21.50	21.85	21.33	21.69
3620	NASDAQ	KFRC	Mon, Jun 23, 2014	21.96	21.96	21.40	21.47
3619	NASDAQ	KFRC	Fri, Jun 20, 2014	21.78	21.96	21.44	21.91
3618	NASDAQ	KFRC	Thu, Jun 19, 2014	21.81	21.88	21.39	21.65
3617	NASDAQ	KFRC	Wed, Jun 18, 2014	21.97	22.28	21.28	21.66
3616	NASDAQ	KFRC	Tue, Jun 17, 2014	22.20	22.45	21.91	22.01
3615	NASDAQ	KFRC	Mon, Jun 16, 2014	21.75	22.38	21.62	22.31
3614	NASDAQ	KFRC	Fri, Jun 13, 2014	21.93	22.09	21.68	21.80
3613	NASDAQ	KFRC	Thu, Jun 12, 2014	22.05	22.09	21.66	21.81
3612	NASDAQ	KFRC	Wed, Jun 11, 2014	22.61	22.61	21.99	22.03
3611	NASDAQ	KFRC	Tue, Jun 10, 2014	23.19	23.36	22.66	22.88
3610	NASDAQ	KFRC	Mon, Jun 9, 2014	22.89	23.56	22.87	23.17
3609	NASDAQ	KFRC	Fri, Jun 6, 2014	22.61	23.26	22.47	22.96
3608	NASDAQ	KFRC	Thu, Jun 5, 2014	21.74	22.47	21.45	22.44
3607	NASDAQ	KFRC	Wed, Jun 4, 2014	21.63	22.18	21.56	21.69
3606	NASDAQ	KFRC	Tue, Jun 3, 2014	22.10	22.10	21.28	21.77
3605	NASDAQ	KFRC	Mon, Jun 2, 2014	22.04	22.31	21.66	22.11
3604	NASDAQ	KFRC	Fri, May 30, 2014	22.21	22.30	21.72	22.03
3603	NASDAQ	KFRC	Thu, May 29, 2014	22.47	22.99	22.00	22.14
3602	NASDAQ	KFRC	Wed, May 28, 2014	22.39	22.84	20.76	22.44
3601	NASDAQ	KFRC	Tue, May 27, 2014	22.19	22.73	22.00	22.49
3600	NASDAQ	KFRC	Fri, May 23, 2014	21.47	22.09	21.13	22.01
3599	NASDAQ	KFRC	Thu, May 22, 2014	21.25	21.68	21.02	21.51
3598	NASDAQ	KFRC	Wed, May 21, 2014	21.24	21.43	20.90	21.24
3597	NASDAQ	KFRC	Tue, May 20, 2014	21.23	21.43	20.84	21.16
3596	NASDAQ	KFRC	Mon, May 19, 2014	21.34	21.75	21.27	21.30
3595	NASDAQ	KFRC	Fri, May 16, 2014	21.55	21.55	21.06	21.38
3594	NASDAQ	KFRC	Thu, May 15, 2014	21.57	21.74	20.80	21.59
3593	NASDAQ	KFRC	Wed, May 14, 2014	22.17	22.17	21.67	21.75
3592	NASDAQ	KFRC	Tue, May 13, 2014	22.33	22.53	21.74	22.19
3591	NASDAQ	KFRC	Mon, May 12, 2014	22.24	22.77	22.15	22.35
3590	NASDAQ	KFRC	Fri, May 9, 2014	22.09	22.25	21.82	22.04
3589	NASDAQ	KFRC	Thu, May 8, 2014	22.57	23.13	22.04	22.20
3588	NASDAQ	KFRC	Wed, May 7, 2014	22.03	22.73	21.51	22.69
3587	NASDAQ	KFRC	Tue, May 6, 2014	22.07	22.74	21.87	21.95
3586	NASDAQ	KFRC	Mon, May 5, 2014	22.77	22.89	21.98	22.19
3585	NASDAQ	KFRC	Fri, May 2, 2014	23.62	23.75	22.86	22.95
3584	NASDAQ	KFRC	Thu, May 1, 2014	23.08	23.80	22.91	23.50
3583	NASDAQ	KFRC	Wed, Apr 30, 2014	21.33	23.20	21.33	23.12
3582	NASDAQ	KFRC	Tue, Apr 29, 2014	21.32	21.50	20.85	21.03
3581	NASDAQ	KFRC	Mon, Apr 28, 2014	21.53	21.83	21.05	21.17
3580	NASDAQ	KFRC	Fri, Apr 25, 2014	21.51	21.61	21.20	21.43
3579	NASDAQ	KFRC	Thu, Apr 24, 2014	21.44	21.83	21.25	21.66
3578	NASDAQ	KFRC	Wed, Apr 23, 2014	21.43	21.53	21.06	21.35
3577	NASDAQ	KFRC	Tue, Apr 22, 2014	21.22	21.66	21.15	21.36
3576	NASDAQ	KFRC	Mon, Apr 21, 2014	21.26	21.34	21.01	21.17
3575	NASDAQ	KFRC	Thu, Apr 17, 2014	20.72	21.36	20.72	21.28
3574	NASDAQ	KFRC	Wed, Apr 16, 2014	20.70	20.87	20.41	20.72
3573	NASDAQ	KFRC	Tue, Apr 15, 2014	20.50	20.72	19.97	20.57
3572	NASDAQ	KFRC	Mon, Apr 14, 2014	20.82	21.00	20.15	20.47
3571	NASDAQ	KFRC	Fri, Apr 11, 2014	20.33	20.91	20.04	20.57
3570	NASDAQ	KFRC	Thu, Apr 10, 2014	21.38	21.38	20.09	20.55
3569	NASDAQ	KFRC	Wed, Apr 9, 2014	21.01	21.42	20.81	21.40
3568	NASDAQ	KFRC	Tue, Apr 8, 2014	20.78	21.13	20.50	20.97
3567	NASDAQ	KFRC	Mon, Apr 7, 2014	20.60	20.95	20.08	20.76
3566	NASDAQ	KFRC	Fri, Apr 4, 2014	21.52	21.55	20.56	20.74
3565	NASDAQ	KFRC	Thu, Apr 3, 2014	21.65	21.73	21.14	21.35
3564	NASDAQ	KFRC	Wed, Apr 2, 2014	21.63	21.80	21.22	21.71
3563	NASDAQ	KFRC	Tue, Apr 1, 2014	21.32	21.75	21.26	21.64
3562	NASDAQ	KFRC	Mon, Mar 31, 2014	20.86	21.89	20.86	21.32
3561	NASDAQ	KFRC	Fri, Mar 28, 2014	21.18	21.45	20.46	20.78
3560	NASDAQ	KFRC	Thu, Mar 27, 2014	21.03	21.21	20.81	21.18
3559	NASDAQ	KFRC	Wed, Mar 26, 2014	21.38	21.44	20.93	21.00
3558	NASDAQ	KFRC	Tue, Mar 25, 2014	21.43	21.63	20.95	21.27
3557	NASDAQ	KFRC	Mon, Mar 24, 2014	21.40	21.57	21.10	21.32
3556	NASDAQ	KFRC	Fri, Mar 21, 2014	21.95	22.05	21.35	21.39
3555	NASDAQ	KFRC	Thu, Mar 20, 2014	21.72	22.35	21.72	21.93
3554	NASDAQ	KFRC	Wed, Mar 19, 2014	21.83	21.99	21.55	21.82
3553	NASDAQ	KFRC	Tue, Mar 18, 2014	21.32	21.85	21.11	21.85
3552	NASDAQ	KFRC	Mon, Mar 17, 2014	21.61	21.72	21.10	21.32
3551	NASDAQ	KFRC	Fri, Mar 14, 2014	21.38	21.69	21.18	21.40
3550	NASDAQ	KFRC	Thu, Mar 13, 2014	21.73	21.75	21.41	21.51
3549	NASDAQ	KFRC	Wed, Mar 12, 2014	21.55	22.00	21.13	21.58
3548	NASDAQ	KFRC	Tue, Mar 11, 2014	22.16	22.20	21.59	21.83
3547	NASDAQ	KFRC	Mon, Mar 10, 2014	22.12	22.31	21.81	22.16
3546	NASDAQ	KFRC	Fri, Mar 7, 2014	22.04	22.36	21.83	22.23
3545	NASDAQ	KFRC	Thu, Mar 6, 2014	21.91	22.05	21.62	21.84
3544	NASDAQ	KFRC	Wed, Mar 5, 2014	21.85	22.03	21.58	21.90
3543	NASDAQ	KFRC	Tue, Mar 4, 2014	22.04	22.59	21.71	21.95
3542	NASDAQ	KFRC	Mon, Mar 3, 2014	21.63	21.91	20.01	21.68
3541	NASDAQ	KFRC	Fri, Feb 28, 2014	21.81	22.06	21.60	21.91
3540	NASDAQ	KFRC	Thu, Feb 27, 2014	21.35	22.08	21.33	21.75
3539	NASDAQ	KFRC	Wed, Feb 26, 2014	21.01	21.72	20.86	21.50
3538	NASDAQ	KFRC	Tue, Feb 25, 2014	20.81	21.22	20.65	20.90
3537	NASDAQ	KFRC	Mon, Feb 24, 2014	21.14	21.20	20.62	20.76
3536	NASDAQ	KFRC	Fri, Feb 21, 2014	20.97	21.21	20.78	21.11
3535	NASDAQ	KFRC	Thu, Feb 20, 2014	20.99	21.31	20.81	20.86
3534	NASDAQ	KFRC	Wed, Feb 19, 2014	21.11	21.32	20.63	20.66
3533	NASDAQ	KFRC	Tue, Feb 18, 2014	20.97	21.44	20.77	21.27
3532	NASDAQ	KFRC	Fri, Feb 14, 2014	21.40	21.41	20.80	20.98
3531	NASDAQ	KFRC	Thu, Feb 13, 2014	20.83	21.42	20.49	21.40
3530	NASDAQ	KFRC	Wed, Feb 12, 2014	21.42	21.71	20.58	21.02
3529	NASDAQ	KFRC	Tue, Feb 11, 2014	18.28	18.43	17.87	18.42
3528	NASDAQ	KFRC	Mon, Feb 10, 2014	17.62	18.21	17.31	18.20
3527	NASDAQ	KFRC	Fri, Feb 7, 2014	18.26	18.59	17.68	17.71
3526	NASDAQ	KFRC	Thu, Feb 6, 2014	18.15	18.34	17.96	18.21
3525	NASDAQ	KFRC	Wed, Feb 5, 2014	17.94	18.16	17.64	18.04
3524	NASDAQ	KFRC	Tue, Feb 4, 2014	17.74	18.17	17.46	17.94
3523	NASDAQ	KFRC	Mon, Feb 3, 2014	18.04	18.23	17.30	17.68
3522	NASDAQ	KFRC	Fri, Jan 31, 2014	18.52	18.62	17.91	18.13
3521	NASDAQ	KFRC	Thu, Jan 30, 2014	18.70	19.13	18.44	18.90
3520	NASDAQ	KFRC	Wed, Jan 29, 2014	18.97	18.97	18.37	18.54
3519	NASDAQ	KFRC	Tue, Jan 28, 2014	18.43	19.20	18.43	19.17
3518	NASDAQ	KFRC	Mon, Jan 27, 2014	19.15	19.27	18.29	18.38
3517	NASDAQ	KFRC	Fri, Jan 24, 2014	19.78	19.78	18.79	19.07
3516	NASDAQ	KFRC	Thu, Jan 23, 2014	20.08	20.08	19.36	19.96
3515	NASDAQ	KFRC	Wed, Jan 22, 2014	19.99	20.19	19.71	20.14
3514	NASDAQ	KFRC	Tue, Jan 21, 2014	19.86	20.01	19.62	19.99
3513	NASDAQ	KFRC	Fri, Jan 17, 2014	19.70	19.83	19.48	19.74
3512	NASDAQ	KFRC	Thu, Jan 16, 2014	19.90	20.01	19.57	19.70
3511	NASDAQ	KFRC	Wed, Jan 15, 2014	19.93	20.10	19.81	19.98
3510	NASDAQ	KFRC	Tue, Jan 14, 2014	19.48	20.02	19.25	19.86
3509	NASDAQ	KFRC	Mon, Jan 13, 2014	19.89	20.06	19.16	19.37
3508	NASDAQ	KFRC	Fri, Jan 10, 2014	20.16	20.16	19.73	19.99
3507	NASDAQ	KFRC	Thu, Jan 9, 2014	20.30	20.30	19.76	20.11
3506	NASDAQ	KFRC	Wed, Jan 8, 2014	20.60	20.66	20.11	20.19
3505	NASDAQ	KFRC	Tue, Jan 7, 2014	20.19	20.83	20.07	20.67
3504	NASDAQ	KFRC	Mon, Jan 6, 2014	20.25	20.25	19.98	20.15
3503	NASDAQ	KFRC	Fri, Jan 3, 2014	20.13	20.37	19.97	20.22
3502	NASDAQ	KFRC	Thu, Jan 2, 2014	20.31	20.31	19.73	20.12
3501	NASDAQ	KFRC	Tue, Dec 31, 2013	20.94	20.94	20.39	20.46
3500	NASDAQ	KFRC	Mon, Dec 30, 2013	20.75	21.03	20.58	20.88
3499	NASDAQ	KFRC	Fri, Dec 27, 2013	21.01	21.01	20.73	20.81
3498	NASDAQ	KFRC	Thu, Dec 26, 2013	21.14	21.15	20.83	20.94
3497	NASDAQ	KFRC	Tue, Dec 24, 2013	20.98	21.13	20.83	20.98
3496	NASDAQ	KFRC	Mon, Dec 23, 2013	21.00	21.37	20.78	20.90
3495	NASDAQ	KFRC	Fri, Dec 20, 2013	20.29	21.00	20.26	20.97
3494	NASDAQ	KFRC	Thu, Dec 19, 2013	20.50	20.58	20.10	20.16
3493	NASDAQ	KFRC	Wed, Dec 18, 2013	20.15	20.54	19.88	20.47
3492	NASDAQ	KFRC	Tue, Dec 17, 2013	20.15	20.26	19.79	20.18
3491	NASDAQ	KFRC	Mon, Dec 16, 2013	19.32	20.99	19.12	20.19
3490	NASDAQ	KFRC	Fri, Dec 13, 2013	18.61	18.93	18.49	18.91
3489	NASDAQ	KFRC	Thu, Dec 12, 2013	18.55	18.93	18.49	18.55
3488	NASDAQ	KFRC	Wed, Dec 11, 2013	19.22	19.22	18.41	18.60
3487	NASDAQ	KFRC	Tue, Dec 10, 2013	19.36	19.40	19.06	19.25
3486	NASDAQ	KFRC	Mon, Dec 9, 2013	19.27	19.39	18.93	19.38
3485	NASDAQ	KFRC	Fri, Dec 6, 2013	19.25	19.60	19.18	19.19
3484	NASDAQ	KFRC	Thu, Dec 5, 2013	19.21	19.40	18.95	18.99
3483	NASDAQ	KFRC	Wed, Dec 4, 2013	19.35	19.49	18.81	19.25
3482	NASDAQ	KFRC	Tue, Dec 3, 2013	19.52	19.67	19.32	19.44
3481	NASDAQ	KFRC	Mon, Dec 2, 2013	20.20	20.20	19.48	19.60
3480	NASDAQ	KFRC	Fri, Nov 29, 2013	20.50	20.50	20.13	20.18
3479	NASDAQ	KFRC	Wed, Nov 27, 2013	20.29	20.43	20.10	20.36
3478	NASDAQ	KFRC	Tue, Nov 26, 2013	20.33	20.53	20.21	20.21
3477	NASDAQ	KFRC	Mon, Nov 25, 2013	20.29	20.50	20.13	20.27
3476	NASDAQ	KFRC	Fri, Nov 22, 2013	19.56	20.23	19.54	20.21
3475	NASDAQ	KFRC	Thu, Nov 21, 2013	19.90	20.22	19.68	19.78
3474	NASDAQ	KFRC	Wed, Nov 20, 2013	19.83	19.93	19.56	19.77
3473	NASDAQ	KFRC	Tue, Nov 19, 2013	19.96	20.36	19.67	19.74
3472	NASDAQ	KFRC	Mon, Nov 18, 2013	20.05	20.21	19.87	20.01
3471	NASDAQ	KFRC	Fri, Nov 15, 2013	19.97	20.12	19.70	20.03
3470	NASDAQ	KFRC	Thu, Nov 14, 2013	20.03	20.03	19.88	20.00
3469	NASDAQ	KFRC	Wed, Nov 13, 2013	20.09	20.20	19.85	20.00
3468	NASDAQ	KFRC	Tue, Nov 12, 2013	19.91	20.35	19.77	20.26
3467	NASDAQ	KFRC	Mon, Nov 11, 2013	20.02	20.19	19.85	20.03
3466	NASDAQ	KFRC	Fri, Nov 8, 2013	19.50	20.09	19.23	19.99
3465	NASDAQ	KFRC	Thu, Nov 7, 2013	20.16	20.17	19.33	19.51
3464	NASDAQ	KFRC	Wed, Nov 6, 2013	20.23	20.50	19.71	20.00
3463	NASDAQ	KFRC	Tue, Nov 5, 2013	19.99	20.16	19.87	20.04
3462	NASDAQ	KFRC	Mon, Nov 4, 2013	20.00	20.28	19.86	19.94
3461	NASDAQ	KFRC	Fri, Nov 1, 2013	19.65	20.00	19.21	19.96
3460	NASDAQ	KFRC	Thu, Oct 31, 2013	19.71	19.83	19.07	19.69
3459	NASDAQ	KFRC	Wed, Oct 30, 2013	17.50	20.00	17.50	19.63
3458	NASDAQ	KFRC	Tue, Oct 29, 2013	17.49	17.71	17.26	17.33
3457	NASDAQ	KFRC	Mon, Oct 28, 2013	17.60	17.66	17.27	17.40
3456	NASDAQ	KFRC	Fri, Oct 25, 2013	17.91	17.97	17.63	17.67
3455	NASDAQ	KFRC	Thu, Oct 24, 2013	17.80	17.95	17.39	17.83
3454	NASDAQ	KFRC	Wed, Oct 23, 2013	17.76	18.00	17.62	17.72
3453	NASDAQ	KFRC	Tue, Oct 22, 2013	18.00	18.10	17.81	17.90
3452	NASDAQ	KFRC	Mon, Oct 21, 2013	18.10	18.23	17.90	17.93
3451	NASDAQ	KFRC	Fri, Oct 18, 2013	18.21	18.21	17.95	18.00
3450	NASDAQ	KFRC	Thu, Oct 17, 2013	17.82	18.10	17.82	18.02
3449	NASDAQ	KFRC	Wed, Oct 16, 2013	18.00	18.09	17.95	17.97
3448	NASDAQ	KFRC	Tue, Oct 15, 2013	17.87	17.99	17.73	17.92
3447	NASDAQ	KFRC	Mon, Oct 14, 2013	17.74	17.96	17.55	17.96
3446	NASDAQ	KFRC	Fri, Oct 11, 2013	17.40	17.88	17.27	17.88
3445	NASDAQ	KFRC	Thu, Oct 10, 2013	17.26	17.51	17.26	17.48
3444	NASDAQ	KFRC	Wed, Oct 9, 2013	17.12	17.31	16.92	17.06
3443	NASDAQ	KFRC	Tue, Oct 8, 2013	17.36	17.33	16.83	17.10
3442	NASDAQ	KFRC	Mon, Oct 7, 2013	17.52	17.68	17.24	17.35
3441	NASDAQ	KFRC	Fri, Oct 4, 2013	17.63	17.86	17.63	17.72
3440	NASDAQ	KFRC	Thu, Oct 3, 2013	17.88	17.99	17.49	17.68
3439	NASDAQ	KFRC	Wed, Oct 2, 2013	17.65	17.90	17.65	17.87
3438	NASDAQ	KFRC	Tue, Oct 1, 2013	17.64	17.88	17.61	17.84
3437	NASDAQ	KFRC	Mon, Sep 30, 2013	17.49	17.79	17.49	17.69
3436	NASDAQ	KFRC	Fri, Sep 27, 2013	17.60	17.75	17.40	17.67
3435	NASDAQ	KFRC	Thu, Sep 26, 2013	17.81	17.85	17.61	17.76
3434	NASDAQ	KFRC	Wed, Sep 25, 2013	17.72	17.99	17.40	17.72
3433	NASDAQ	KFRC	Tue, Sep 24, 2013	17.60	17.80	17.17	17.65
3432	NASDAQ	KFRC	Mon, Sep 23, 2013	17.50	17.68	17.05	17.61
3431	NASDAQ	KFRC	Fri, Sep 20, 2013	17.80	17.84	17.53	17.56
3430	NASDAQ	KFRC	Thu, Sep 19, 2013	17.42	17.84	17.24	17.78
3429	NASDAQ	KFRC	Wed, Sep 18, 2013	17.21	17.50	16.98	17.40
3428	NASDAQ	KFRC	Tue, Sep 17, 2013	17.00	17.31	16.93	17.17
3427	NASDAQ	KFRC	Mon, Sep 16, 2013	17.01	17.03	16.80	17.00
3426	NASDAQ	KFRC	Fri, Sep 13, 2013	16.96	17.08	16.87	16.99
3425	NASDAQ	KFRC	Thu, Sep 12, 2013	17.02	17.08	16.87	16.87
3424	NASDAQ	KFRC	Wed, Sep 11, 2013	17.24	17.30	17.02	17.08
3423	NASDAQ	KFRC	Tue, Sep 10, 2013	17.10	17.30	17.10	17.29
3422	NASDAQ	KFRC	Mon, Sep 9, 2013	16.79	17.12	16.79	17.10
3421	NASDAQ	KFRC	Fri, Sep 6, 2013	16.77	16.88	16.24	16.72
3420	NASDAQ	KFRC	Thu, Sep 5, 2013	16.72	16.81	16.60	16.62
3419	NASDAQ	KFRC	Wed, Sep 4, 2013	16.71	16.88	16.60	16.65
3418	NASDAQ	KFRC	Tue, Sep 3, 2013	16.50	16.74	16.28	16.71
3417	NASDAQ	KFRC	Fri, Aug 30, 2013	16.76	16.76	16.19	16.27
3416	NASDAQ	KFRC	Thu, Aug 29, 2013	16.57	16.95	16.60	16.83
3415	NASDAQ	KFRC	Wed, Aug 28, 2013	16.55	16.74	16.30	16.57
3414	NASDAQ	KFRC	Tue, Aug 27, 2013	16.75	16.92	16.47	16.50
3413	NASDAQ	KFRC	Mon, Aug 26, 2013	16.98	17.01	16.89	16.94
3412	NASDAQ	KFRC	Fri, Aug 23, 2013	17.00	17.07	16.87	16.98
3411	NASDAQ	KFRC	Thu, Aug 22, 2013	17.05	17.21	16.96	17.00
3410	NASDAQ	KFRC	Wed, Aug 21, 2013	16.94	17.16	16.80	16.98
3409	NASDAQ	KFRC	Tue, Aug 20, 2013	16.82	17.05	16.82	16.96
3408	NASDAQ	KFRC	Mon, Aug 19, 2013	17.05	17.05	16.74	16.80
3407	NASDAQ	KFRC	Fri, Aug 16, 2013	16.45	17.13	16.35	17.05
3406	NASDAQ	KFRC	Thu, Aug 15, 2013	16.72	16.82	16.41	16.55
3405	NASDAQ	KFRC	Wed, Aug 14, 2013	16.78	17.07	16.72	16.87
3404	NASDAQ	KFRC	Tue, Aug 13, 2013	16.61	16.81	16.49	16.76
3403	NASDAQ	KFRC	Mon, Aug 12, 2013	16.42	16.71	16.42	16.61
3402	NASDAQ	KFRC	Fri, Aug 9, 2013	16.75	16.78	16.38	16.58
3401	NASDAQ	KFRC	Thu, Aug 8, 2013	16.80	16.96	16.69	16.74
3400	NASDAQ	KFRC	Wed, Aug 7, 2013	16.91	16.92	16.58	16.66
3399	NASDAQ	KFRC	Tue, Aug 6, 2013	16.99	17.04	16.81	16.92
3398	NASDAQ	KFRC	Mon, Aug 5, 2013	16.91	17.15	16.81	17.00
3397	NASDAQ	KFRC	Fri, Aug 2, 2013	16.87	17.03	16.87	16.99
3396	NASDAQ	KFRC	Thu, Aug 1, 2013	16.75	17.23	16.73	17.00
3395	NASDAQ	KFRC	Wed, Jul 31, 2013	15.61	16.88	15.61	16.68
3394	NASDAQ	KFRC	Tue, Jul 30, 2013	15.12	15.50	15.12	15.44
3393	NASDAQ	KFRC	Mon, Jul 29, 2013	15.23	15.29	15.00	15.03
3392	NASDAQ	KFRC	Fri, Jul 26, 2013	15.67	15.68	15.27	15.29
3391	NASDAQ	KFRC	Thu, Jul 25, 2013	15.35	15.92	14.90	15.82
3390	NASDAQ	KFRC	Wed, Jul 24, 2013	15.38	15.55	15.20	15.41
3389	NASDAQ	KFRC	Tue, Jul 23, 2013	15.54	15.50	15.21	15.25
3388	NASDAQ	KFRC	Mon, Jul 22, 2013	15.49	15.56	15.45	15.49
3387	NASDAQ	KFRC	Fri, Jul 19, 2013	15.60	15.64	15.40	15.57
3386	NASDAQ	KFRC	Thu, Jul 18, 2013	15.50	15.72	15.33	15.52
3385	NASDAQ	KFRC	Wed, Jul 17, 2013	15.68	15.77	15.47	15.50
3384	NASDAQ	KFRC	Tue, Jul 16, 2013	15.80	15.80	15.59	15.64
3383	NASDAQ	KFRC	Mon, Jul 15, 2013	15.80	15.97	15.71	15.78
3382	NASDAQ	KFRC	Fri, Jul 12, 2013	15.78	15.91	15.65	15.80
3381	NASDAQ	KFRC	Thu, Jul 11, 2013	16.11	16.14	15.81	15.85
3380	NASDAQ	KFRC	Wed, Jul 10, 2013	15.66	16.00	15.66	15.99
3379	NASDAQ	KFRC	Tue, Jul 9, 2013	15.47	15.86	15.37	15.67
3378	NASDAQ	KFRC	Mon, Jul 8, 2013	15.33	15.52	15.23	15.42
3377	NASDAQ	KFRC	Fri, Jul 5, 2013	15.23	15.34	15.00	15.32
3376	NASDAQ	KFRC	Wed, Jul 3, 2013	14.92	15.00	14.70	14.95
3375	NASDAQ	KFRC	Tue, Jul 2, 2013	14.78	15.07	14.75	15.05
3374	NASDAQ	KFRC	Mon, Jul 1, 2013	14.69	14.92	14.69	14.83
3373	NASDAQ	KFRC	Fri, Jun 28, 2013	14.66	14.74	14.50	14.60
3372	NASDAQ	KFRC	Thu, Jun 27, 2013	14.49	14.82	14.41	14.74
3371	NASDAQ	KFRC	Wed, Jun 26, 2013	14.41	14.78	14.21	14.37
3370	NASDAQ	KFRC	Tue, Jun 25, 2013	15.11	15.11	14.04	14.33
3369	NASDAQ	KFRC	Mon, Jun 24, 2013	15.00	15.09	14.78	14.98
3368	NASDAQ	KFRC	Fri, Jun 21, 2013	14.95	15.12	14.85	15.04
3367	NASDAQ	KFRC	Thu, Jun 20, 2013	14.95	15.01	14.72	14.86
3366	NASDAQ	KFRC	Wed, Jun 19, 2013	15.27	15.29	15.10	15.15
3365	NASDAQ	KFRC	Tue, Jun 18, 2013	15.00	15.52	14.95	15.32
3364	NASDAQ	KFRC	Mon, Jun 17, 2013	15.27	15.29	15.05	15.20
3363	NASDAQ	KFRC	Fri, Jun 14, 2013	15.06	15.18	14.83	15.10
3362	NASDAQ	KFRC	Thu, Jun 13, 2013	14.51	15.07	14.50	15.04
3361	NASDAQ	KFRC	Wed, Jun 12, 2013	14.85	14.86	14.56	14.58
3360	NASDAQ	KFRC	Tue, Jun 11, 2013	14.69	14.89	14.30	14.71
3359	NASDAQ	KFRC	Mon, Jun 10, 2013	15.06	15.00	14.72	14.79
3358	NASDAQ	KFRC	Fri, Jun 7, 2013	15.24	15.24	14.89	14.97
3357	NASDAQ	KFRC	Thu, Jun 6, 2013	14.76	15.11	14.76	15.11
3356	NASDAQ	KFRC	Wed, Jun 5, 2013	14.78	14.91	14.66	14.80
3355	NASDAQ	KFRC	Tue, Jun 4, 2013	14.80	15.01	14.59	14.82
3354	NASDAQ	KFRC	Mon, Jun 3, 2013	14.92	15.04	14.65	14.82
3353	NASDAQ	KFRC	Fri, May 31, 2013	14.77	15.01	14.70	14.89
3352	NASDAQ	KFRC	Thu, May 30, 2013	14.53	14.91	14.53	14.89
3351	NASDAQ	KFRC	Wed, May 29, 2013	14.87	14.95	14.49	14.53
3350	NASDAQ	KFRC	Tue, May 28, 2013	14.78	15.11	14.72	15.00
3349	NASDAQ	KFRC	Fri, May 24, 2013	14.67	14.69	14.41	14.63
3348	NASDAQ	KFRC	Thu, May 23, 2013	14.75	15.03	14.68	14.76
3347	NASDAQ	KFRC	Wed, May 22, 2013	14.49	14.99	14.46	14.86
3346	NASDAQ	KFRC	Tue, May 21, 2013	14.27	14.53	14.21	14.43
3345	NASDAQ	KFRC	Mon, May 20, 2013	14.16	14.51	14.03	14.30
3344	NASDAQ	KFRC	Fri, May 17, 2013	13.99	14.23	13.82	14.20
3343	NASDAQ	KFRC	Thu, May 16, 2013	13.83	14.14	13.67	14.00
3342	NASDAQ	KFRC	Wed, May 15, 2013	13.48	13.98	13.23	13.89
3341	NASDAQ	KFRC	Tue, May 14, 2013	13.61	13.66	13.42	13.55
3340	NASDAQ	KFRC	Mon, May 13, 2013	13.40	13.65	13.17	13.63
3339	NASDAQ	KFRC	Fri, May 10, 2013	13.32	13.44	13.20	13.39
3338	NASDAQ	KFRC	Thu, May 9, 2013	12.99	13.39	12.84	13.29
3337	NASDAQ	KFRC	Wed, May 8, 2013	13.02	13.02	12.79	12.96
3336	NASDAQ	KFRC	Tue, May 7, 2013	12.95	13.10	12.82	13.01
3335	NASDAQ	KFRC	Mon, May 6, 2013	13.22	13.22	12.79	12.98
3334	NASDAQ	KFRC	Fri, May 3, 2013	12.96	13.35	12.90	13.18
3333	NASDAQ	KFRC	Thu, May 2, 2013	12.50	12.84	12.33	12.78
3332	NASDAQ	KFRC	Wed, May 1, 2013	14.00	14.00	12.23	12.51
3331	NASDAQ	KFRC	Tue, Apr 30, 2013	14.95	15.41	14.78	15.12
3330	NASDAQ	KFRC	Mon, Apr 29, 2013	14.67	15.17	14.60	14.93
3329	NASDAQ	KFRC	Fri, Apr 26, 2013	14.78	14.78	14.52	14.66
3328	NASDAQ	KFRC	Thu, Apr 25, 2013	14.72	14.85	14.67	14.80
3327	NASDAQ	KFRC	Wed, Apr 24, 2013	15.04	15.05	14.57	14.71
3326	NASDAQ	KFRC	Tue, Apr 23, 2013	14.99	15.23	14.87	15.07
3325	NASDAQ	KFRC	Mon, Apr 22, 2013	14.88	14.93	14.28	14.88
3324	NASDAQ	KFRC	Fri, Apr 19, 2013	14.62	14.93	14.60	14.84
3323	NASDAQ	KFRC	Thu, Apr 18, 2013	14.92	15.11	14.52	14.62
3322	NASDAQ	KFRC	Wed, Apr 17, 2013	15.07	15.18	14.59	14.92
3321	NASDAQ	KFRC	Tue, Apr 16, 2013	14.97	15.27	14.90	15.18
3320	NASDAQ	KFRC	Mon, Apr 15, 2013	15.78	15.93	14.69	14.83
3319	NASDAQ	KFRC	Fri, Apr 12, 2013	15.96	16.14	15.72	15.89
3318	NASDAQ	KFRC	Thu, Apr 11, 2013	16.11	16.18	15.93	16.03
3317	NASDAQ	KFRC	Wed, Apr 10, 2013	15.36	16.20	15.29	16.08
3316	NASDAQ	KFRC	Tue, Apr 9, 2013	15.79	15.81	15.23	15.27
3315	NASDAQ	KFRC	Mon, Apr 8, 2013	15.54	15.83	15.49	15.82
3314	NASDAQ	KFRC	Fri, Apr 5, 2013	15.60	15.70	15.33	15.49
3313	NASDAQ	KFRC	Thu, Apr 4, 2013	15.70	16.01	15.68	15.88
3312	NASDAQ	KFRC	Wed, Apr 3, 2013	15.85	15.85	15.56	15.73
3311	NASDAQ	KFRC	Tue, Apr 2, 2013	16.21	16.26	15.72	15.85
3310	NASDAQ	KFRC	Mon, Apr 1, 2013	16.31	16.43	15.92	16.18
3309	NASDAQ	KFRC	Thu, Mar 28, 2013	16.46	16.46	16.22	16.37
3308	NASDAQ	KFRC	Wed, Mar 27, 2013	16.32	16.45	16.24	16.39
3307	NASDAQ	KFRC	Tue, Mar 26, 2013	16.65	16.65	16.27	16.44
3306	NASDAQ	KFRC	Mon, Mar 25, 2013	16.35	16.65	16.22	16.53
3305	NASDAQ	KFRC	Fri, Mar 22, 2013	16.40	16.46	15.65	16.28
3304	NASDAQ	KFRC	Thu, Mar 21, 2013	16.30	16.49	16.24	16.36
3303	NASDAQ	KFRC	Wed, Mar 20, 2013	16.27	16.49	16.27	16.48
3302	NASDAQ	KFRC	Tue, Mar 19, 2013	16.24	16.40	16.01	16.24
3301	NASDAQ	KFRC	Mon, Mar 18, 2013	15.96	16.44	15.96	16.25
3300	NASDAQ	KFRC	Fri, Mar 15, 2013	16.27	16.35	16.06	16.16
3299	NASDAQ	KFRC	Thu, Mar 14, 2013	16.03	16.25	15.86	16.22
3298	NASDAQ	KFRC	Wed, Mar 13, 2013	15.97	16.15	15.61	15.95
3297	NASDAQ	KFRC	Tue, Mar 12, 2013	15.78	16.15	15.77	15.91
3296	NASDAQ	KFRC	Mon, Mar 11, 2013	15.93	15.93	15.38	15.81
3295	NASDAQ	KFRC	Fri, Mar 8, 2013	15.91	16.08	15.48	15.99
3294	NASDAQ	KFRC	Thu, Mar 7, 2013	15.89	15.89	15.60	15.75
3293	NASDAQ	KFRC	Wed, Mar 6, 2013	15.81	15.99	15.61	15.84
3292	NASDAQ	KFRC	Tue, Mar 5, 2013	15.62	15.85	15.45	15.75
3291	NASDAQ	KFRC	Mon, Mar 4, 2013	15.12	15.89	15.12	15.50
3290	NASDAQ	KFRC	Fri, Mar 1, 2013	14.41	15.22	14.37	15.07
3289	NASDAQ	KFRC	Thu, Feb 28, 2013	14.36	14.80	14.33	14.54
3288	NASDAQ	KFRC	Wed, Feb 27, 2013	14.32	14.54	13.58	14.35
3287	NASDAQ	KFRC	Tue, Feb 26, 2013	14.26	14.46	14.19	14.30
3286	NASDAQ	KFRC	Mon, Feb 25, 2013	14.57	14.63	14.14	14.17
3285	NASDAQ	KFRC	Fri, Feb 22, 2013	14.62	14.62	14.06	14.54
3284	NASDAQ	KFRC	Thu, Feb 21, 2013	14.58	14.58	14.32	14.52
3283	NASDAQ	KFRC	Wed, Feb 20, 2013	14.95	15.00	14.59	14.62
3282	NASDAQ	KFRC	Tue, Feb 19, 2013	14.77	14.95	14.64	14.87
3281	NASDAQ	KFRC	Fri, Feb 15, 2013	14.97	15.03	14.61	14.80
3280	NASDAQ	KFRC	Thu, Feb 14, 2013	14.60	15.00	14.59	14.90
3279	NASDAQ	KFRC	Wed, Feb 13, 2013	14.97	15.00	14.68	14.69
3278	NASDAQ	KFRC	Tue, Feb 12, 2013	14.96	15.00	14.89	15.00
3277	NASDAQ	KFRC	Mon, Feb 11, 2013	14.70	14.99	14.33	14.94
3276	NASDAQ	KFRC	Fri, Feb 8, 2013	14.90	14.99	14.55	14.74
3275	NASDAQ	KFRC	Thu, Feb 7, 2013	15.53	15.69	14.84	14.86
3274	NASDAQ	KFRC	Wed, Feb 6, 2013	13.69	16.47	13.67	15.67
3273	NASDAQ	KFRC	Tue, Feb 5, 2013	13.55	13.92	13.49	13.52
3272	NASDAQ	KFRC	Mon, Feb 4, 2013	13.78	13.81	13.43	13.48
3271	NASDAQ	KFRC	Fri, Feb 1, 2013	13.85	14.00	13.75	13.82
3270	NASDAQ	KFRC	Thu, Jan 31, 2013	13.71	13.82	13.58	13.76
3269	NASDAQ	KFRC	Wed, Jan 30, 2013	13.66	13.83	13.60	13.70
3268	NASDAQ	KFRC	Tue, Jan 29, 2013	13.87	13.90	13.64	13.73
3267	NASDAQ	KFRC	Mon, Jan 28, 2013	13.99	14.04	13.77	13.86
3266	NASDAQ	KFRC	Fri, Jan 25, 2013	14.00	14.04	13.87	13.99
3265	NASDAQ	KFRC	Thu, Jan 24, 2013	13.70	14.07	13.70	13.98
3264	NASDAQ	KFRC	Wed, Jan 23, 2013	13.75	13.79	13.65	13.71
3263	NASDAQ	KFRC	Tue, Jan 22, 2013	13.82	13.87	13.36	13.72
3262	NASDAQ	KFRC	Fri, Jan 18, 2013	13.88	13.96	13.76	13.81
3261	NASDAQ	KFRC	Thu, Jan 17, 2013	13.86	13.94	13.72	13.85
3260	NASDAQ	KFRC	Wed, Jan 16, 2013	13.90	13.95	13.76	13.76
3259	NASDAQ	KFRC	Tue, Jan 15, 2013	13.91	14.05	13.91	13.96
3258	NASDAQ	KFRC	Mon, Jan 14, 2013	13.97	14.23	13.93	14.00
3257	NASDAQ	KFRC	Fri, Jan 11, 2013	14.27	14.27	14.00	14.07
3256	NASDAQ	KFRC	Thu, Jan 10, 2013	14.41	14.44	14.10	14.23
3255	NASDAQ	KFRC	Wed, Jan 9, 2013	14.35	14.41	14.15	14.30
3254	NASDAQ	KFRC	Tue, Jan 8, 2013	14.34	14.56	14.20	14.27
3253	NASDAQ	KFRC	Mon, Jan 7, 2013	14.45	14.60	14.18	14.31
3252	NASDAQ	KFRC	Fri, Jan 4, 2013	14.65	14.74	14.53	14.54
3251	NASDAQ	KFRC	Thu, Jan 3, 2013	14.57	14.76	13.99	14.54
3250	NASDAQ	KFRC	Wed, Jan 2, 2013	14.68	14.85	14.48	14.58
3249	NASDAQ	KFRC	Mon, Dec 31, 2012	14.52	14.72	14.20	14.34
3248	NASDAQ	KFRC	Fri, Dec 28, 2012	14.19	14.92	14.19	14.54
3247	NASDAQ	KFRC	Thu, Dec 27, 2012	14.36	14.36	13.92	14.26
3246	NASDAQ	KFRC	Wed, Dec 26, 2012	14.15	14.41	13.93	14.30
3245	NASDAQ	KFRC	Mon, Dec 24, 2012	13.92	14.15	13.75	14.15
3244	NASDAQ	KFRC	Fri, Dec 21, 2012	13.72	14.04	13.43	13.94
3243	NASDAQ	KFRC	Thu, Dec 20, 2012	13.79	14.26	13.77	13.87
3242	NASDAQ	KFRC	Wed, Dec 19, 2012	13.69	13.98	13.50	13.75
3241	NASDAQ	KFRC	Tue, Dec 18, 2012	13.48	13.78	13.45	13.64
3240	NASDAQ	KFRC	Mon, Dec 17, 2012	13.22	13.63	13.19	13.41
3239	NASDAQ	KFRC	Fri, Dec 14, 2012	12.71	13.64	12.71	13.15
3238	NASDAQ	KFRC	Thu, Dec 13, 2012	12.62	13.17	12.52	12.74
3237	NASDAQ	KFRC	Wed, Dec 12, 2012	13.34	13.88	13.24	13.54
3236	NASDAQ	KFRC	Tue, Dec 11, 2012	13.14	13.33	13.01	13.32
3235	NASDAQ	KFRC	Mon, Dec 10, 2012	13.25	13.84	12.95	13.02
3234	NASDAQ	KFRC	Fri, Dec 7, 2012	12.91	13.07	12.69	12.98
3233	NASDAQ	KFRC	Thu, Dec 6, 2012	12.80	12.93	12.60	12.79
3232	NASDAQ	KFRC	Wed, Dec 5, 2012	12.71	12.99	12.51	12.84
3231	NASDAQ	KFRC	Tue, Dec 4, 2012	12.55	12.70	12.20	12.61
3230	NASDAQ	KFRC	Mon, Dec 3, 2012	13.02	13.22	12.43	12.57
3229	NASDAQ	KFRC	Fri, Nov 30, 2012	12.64	13.02	12.64	12.86
3228	NASDAQ	KFRC	Thu, Nov 29, 2012	12.64	12.74	11.97	12.58
3227	NASDAQ	KFRC	Wed, Nov 28, 2012	12.34	12.73	12.32	12.50
3226	NASDAQ	KFRC	Tue, Nov 27, 2012	12.45	12.53	12.41	12.45
3225	NASDAQ	KFRC	Mon, Nov 26, 2012	12.48	12.64	12.27	12.50
3224	NASDAQ	KFRC	Fri, Nov 23, 2012	12.52	12.52	12.41	12.49
3223	NASDAQ	KFRC	Wed, Nov 21, 2012	12.32	12.50	12.28	12.50
3222	NASDAQ	KFRC	Tue, Nov 20, 2012	12.36	12.54	12.19	12.29
3221	NASDAQ	KFRC	Mon, Nov 19, 2012	12.28	12.48	12.10	12.45
3220	NASDAQ	KFRC	Fri, Nov 16, 2012	12.03	12.24	11.92	12.11
3219	NASDAQ	KFRC	Thu, Nov 15, 2012	12.08	12.31	11.74	12.07
3218	NASDAQ	KFRC	Wed, Nov 14, 2012	12.42	12.56	12.08	12.09
3217	NASDAQ	KFRC	Tue, Nov 13, 2012	12.11	12.52	12.11	12.35
3216	NASDAQ	KFRC	Mon, Nov 12, 2012	12.15	12.28	11.86	12.19
3215	NASDAQ	KFRC	Fri, Nov 9, 2012	11.89	12.44	11.84	12.06
3214	NASDAQ	KFRC	Thu, Nov 8, 2012	12.15	12.25	11.95	12.00
3213	NASDAQ	KFRC	Wed, Nov 7, 2012	12.00	12.38	12.00	12.13
3212	NASDAQ	KFRC	Tue, Nov 6, 2012	12.09	12.38	12.05	12.21
3211	NASDAQ	KFRC	Mon, Nov 5, 2012	11.80	12.20	11.48	12.11
3210	NASDAQ	KFRC	Fri, Nov 2, 2012	11.68	11.90	11.63	11.79
3209	NASDAQ	KFRC	Thu, Nov 1, 2012	11.19	11.67	11.15	11.62
3208	NASDAQ	KFRC	Wed, Oct 31, 2012	11.06	11.16	10.66	11.15
3207	NASDAQ	KFRC	Fri, Oct 26, 2012	11.78	12.11	11.78	11.85
3206	NASDAQ	KFRC	Thu, Oct 25, 2012	11.75	11.78	11.53	11.75
3205	NASDAQ	KFRC	Wed, Oct 24, 2012	11.66	11.71	11.54	11.60
3204	NASDAQ	KFRC	Tue, Oct 23, 2012	11.29	11.57	11.26	11.56
3203	NASDAQ	KFRC	Mon, Oct 22, 2012	11.43	11.47	11.32	11.41
3202	NASDAQ	KFRC	Fri, Oct 19, 2012	11.42	11.46	11.05	11.43
3201	NASDAQ	KFRC	Thu, Oct 18, 2012	11.68	11.78	11.41	11.45
3200	NASDAQ	KFRC	Wed, Oct 17, 2012	11.54	11.77	11.45	11.73
3199	NASDAQ	KFRC	Tue, Oct 16, 2012	11.49	11.55	11.42	11.53
3198	NASDAQ	KFRC	Mon, Oct 15, 2012	11.24	11.54	11.14	11.43
3197	NASDAQ	KFRC	Fri, Oct 12, 2012	11.40	11.42	11.18	11.22
3196	NASDAQ	KFRC	Thu, Oct 11, 2012	11.42	11.48	11.26	11.36
3195	NASDAQ	KFRC	Wed, Oct 10, 2012	11.16	11.30	11.00	11.27
3194	NASDAQ	KFRC	Tue, Oct 9, 2012	11.66	11.66	11.06	11.11
3193	NASDAQ	KFRC	Mon, Oct 8, 2012	11.75	11.88	11.56	11.64
3192	NASDAQ	KFRC	Fri, Oct 5, 2012	11.70	11.93	11.65	11.80
3191	NASDAQ	KFRC	Thu, Oct 4, 2012	11.45	11.60	11.24	11.57
3190	NASDAQ	KFRC	Wed, Oct 3, 2012	11.47	11.47	11.23	11.35
3189	NASDAQ	KFRC	Tue, Oct 2, 2012	11.61	11.71	11.28	11.42
3188	NASDAQ	KFRC	Mon, Oct 1, 2012	11.87	11.87	11.43	11.51
3187	NASDAQ	KFRC	Fri, Sep 28, 2012	12.15	12.15	11.69	11.79
3186	NASDAQ	KFRC	Thu, Sep 27, 2012	12.11	12.36	11.84	12.24
3185	NASDAQ	KFRC	Wed, Sep 26, 2012	12.32	12.33	12.00	12.06
3184	NASDAQ	KFRC	Tue, Sep 25, 2012	12.62	12.82	12.20	12.26
3183	NASDAQ	KFRC	Mon, Sep 24, 2012	12.29	12.61	12.23	12.54
3182	NASDAQ	KFRC	Fri, Sep 21, 2012	12.59	12.62	12.32	12.38
3181	NASDAQ	KFRC	Thu, Sep 20, 2012	12.29	12.57	12.18	12.35
3180	NASDAQ	KFRC	Wed, Sep 19, 2012	12.27	12.56	12.24	12.42
3179	NASDAQ	KFRC	Tue, Sep 18, 2012	12.60	12.61	11.96	12.22
3178	NASDAQ	KFRC	Mon, Sep 17, 2012	12.54	12.60	12.46	12.59
3177	NASDAQ	KFRC	Fri, Sep 14, 2012	12.55	12.70	12.51	12.65
3176	NASDAQ	KFRC	Thu, Sep 13, 2012	12.43	12.73	12.34	12.51
3175	NASDAQ	KFRC	Wed, Sep 12, 2012	12.54	12.54	12.03	12.37
3174	NASDAQ	KFRC	Tue, Sep 11, 2012	12.28	12.52	12.17	12.47
3173	NASDAQ	KFRC	Mon, Sep 10, 2012	12.37	12.54	12.32	12.43
3172	NASDAQ	KFRC	Fri, Sep 7, 2012	12.00	12.43	11.97	12.35
3171	NASDAQ	KFRC	Thu, Sep 6, 2012	11.42	12.06	11.42	11.92
3170	NASDAQ	KFRC	Wed, Sep 5, 2012	11.45	11.54	11.16	11.30
3169	NASDAQ	KFRC	Tue, Sep 4, 2012	11.70	11.79	11.33	11.49
3168	NASDAQ	KFRC	Fri, Aug 31, 2012	11.99	11.99	11.59	11.72
3167	NASDAQ	KFRC	Thu, Aug 30, 2012	11.72	11.91	11.65	11.83
3166	NASDAQ	KFRC	Wed, Aug 29, 2012	12.04	12.06	11.79	11.84
3165	NASDAQ	KFRC	Tue, Aug 28, 2012	11.93	12.05	11.86	12.03
3164	NASDAQ	KFRC	Mon, Aug 27, 2012	12.28	12.28	11.91	11.95
3163	NASDAQ	KFRC	Fri, Aug 24, 2012	12.30	12.50	12.29	12.32
3162	NASDAQ	KFRC	Thu, Aug 23, 2012	12.45	12.54	12.14	12.35
3161	NASDAQ	KFRC	Wed, Aug 22, 2012	12.51	12.63	12.36	12.49
3160	NASDAQ	KFRC	Tue, Aug 21, 2012	12.86	12.99	11.79	12.53
3159	NASDAQ	KFRC	Mon, Aug 20, 2012	12.70	12.90	12.60	12.83
3158	NASDAQ	KFRC	Fri, Aug 17, 2012	12.05	12.80	11.97	12.76
3157	NASDAQ	KFRC	Thu, Aug 16, 2012	12.04	12.21	11.96	12.05
3156	NASDAQ	KFRC	Wed, Aug 15, 2012	12.05	12.13	11.95	12.01
3155	NASDAQ	KFRC	Tue, Aug 14, 2012	12.18	12.25	12.05	12.11
3154	NASDAQ	KFRC	Mon, Aug 13, 2012	12.14	12.28	11.78	12.07
3153	NASDAQ	KFRC	Fri, Aug 10, 2012	12.30	12.42	12.07	12.15
3152	NASDAQ	KFRC	Thu, Aug 9, 2012	12.24	12.47	12.12	12.31
3151	NASDAQ	KFRC	Wed, Aug 8, 2012	11.91	12.31	11.86	12.28
3150	NASDAQ	KFRC	Tue, Aug 7, 2012	11.87	12.16	11.65	11.90
3149	NASDAQ	KFRC	Mon, Aug 6, 2012	11.08	11.78	11.01	11.76
3148	NASDAQ	KFRC	Fri, Aug 3, 2012	11.07	11.30	10.93	11.03
3147	NASDAQ	KFRC	Thu, Aug 2, 2012	10.74	10.86	10.34	10.80
3146	NASDAQ	KFRC	Wed, Aug 1, 2012	11.59	12.75	10.81	10.87
3145	NASDAQ	KFRC	Tue, Jul 31, 2012	11.84	11.92	11.57	11.57
3144	NASDAQ	KFRC	Mon, Jul 30, 2012	12.04	12.10	11.88	11.93
3143	NASDAQ	KFRC	Fri, Jul 27, 2012	11.98	12.10	11.90	12.01
3142	NASDAQ	KFRC	Thu, Jul 26, 2012	12.33	12.33	11.88	11.95
3141	NASDAQ	KFRC	Wed, Jul 25, 2012	12.54	12.61	11.92	12.06
3140	NASDAQ	KFRC	Tue, Jul 24, 2012	12.98	13.12	12.31	12.41
3139	NASDAQ	KFRC	Mon, Jul 23, 2012	12.66	13.02	12.62	12.97
3138	NASDAQ	KFRC	Fri, Jul 20, 2012	13.01	13.15	12.35	13.01
3137	NASDAQ	KFRC	Thu, Jul 19, 2012	13.40	13.45	13.07	13.19
3136	NASDAQ	KFRC	Wed, Jul 18, 2012	13.16	13.56	13.01	13.30
3135	NASDAQ	KFRC	Tue, Jul 17, 2012	13.30	13.51	13.02	13.17
3134	NASDAQ	KFRC	Mon, Jul 16, 2012	13.40	13.40	13.13	13.16
3133	NASDAQ	KFRC	Fri, Jul 13, 2012	13.38	13.60	13.38	13.40
3132	NASDAQ	KFRC	Thu, Jul 12, 2012	13.13	13.45	13.13	13.28
3131	NASDAQ	KFRC	Wed, Jul 11, 2012	13.43	13.54	13.15	13.21
3130	NASDAQ	KFRC	Tue, Jul 10, 2012	13.04	13.59	12.99	13.37
3129	NASDAQ	KFRC	Mon, Jul 9, 2012	12.90	13.05	12.90	12.99
3128	NASDAQ	KFRC	Fri, Jul 6, 2012	13.46	13.57	12.95	12.99
3127	NASDAQ	KFRC	Thu, Jul 5, 2012	14.12	14.25	13.59	13.60
3126	NASDAQ	KFRC	Tue, Jul 3, 2012	13.90	14.43	13.90	14.20
3125	NASDAQ	KFRC	Mon, Jul 2, 2012	13.52	13.87	13.33	13.87
3124	NASDAQ	KFRC	Fri, Jun 29, 2012	12.87	13.55	12.87	13.46
3123	NASDAQ	KFRC	Thu, Jun 28, 2012	12.28	12.56	12.22	12.56
3122	NASDAQ	KFRC	Wed, Jun 27, 2012	12.25	12.53	12.25	12.43
3121	NASDAQ	KFRC	Tue, Jun 26, 2012	12.44	12.44	12.15	12.25
3120	NASDAQ	KFRC	Mon, Jun 25, 2012	12.87	13.07	12.41	12.44
3119	NASDAQ	KFRC	Fri, Jun 22, 2012	12.90	13.23	12.65	13.19
3118	NASDAQ	KFRC	Thu, Jun 21, 2012	13.21	13.21	12.63	12.80
3117	NASDAQ	KFRC	Wed, Jun 20, 2012	13.14	13.38	13.06	13.20
3116	NASDAQ	KFRC	Tue, Jun 19, 2012	12.79	13.20	12.79	13.19
3115	NASDAQ	KFRC	Mon, Jun 18, 2012	12.62	12.87	12.62	12.73
3114	NASDAQ	KFRC	Fri, Jun 15, 2012	12.39	12.83	12.38	12.77
3113	NASDAQ	KFRC	Thu, Jun 14, 2012	12.30	12.43	12.15	12.41
3112	NASDAQ	KFRC	Wed, Jun 13, 2012	12.46	12.61	12.20	12.25
3111	NASDAQ	KFRC	Tue, Jun 12, 2012	12.42	12.56	12.29	12.52
3110	NASDAQ	KFRC	Mon, Jun 11, 2012	12.97	12.97	12.31	12.33
3109	NASDAQ	KFRC	Fri, Jun 8, 2012	12.57	12.88	12.36	12.76
3108	NASDAQ	KFRC	Thu, Jun 7, 2012	13.00	13.08	12.61	12.64
3107	NASDAQ	KFRC	Wed, Jun 6, 2012	12.52	12.86	12.46	12.82
3106	NASDAQ	KFRC	Tue, Jun 5, 2012	12.25	12.42	12.15	12.39
3105	NASDAQ	KFRC	Mon, Jun 4, 2012	12.35	12.40	12.14	12.34
3104	NASDAQ	KFRC	Fri, Jun 1, 2012	12.94	12.97	12.26	12.33
3103	NASDAQ	KFRC	Thu, May 31, 2012	13.40	13.51	13.09	13.33
3102	NASDAQ	KFRC	Wed, May 30, 2012	13.80	13.80	13.38	13.41
3101	NASDAQ	KFRC	Tue, May 29, 2012	13.91	14.10	13.75	13.99
3100	NASDAQ	KFRC	Fri, May 25, 2012	13.90	14.18	13.78	13.82
3099	NASDAQ	KFRC	Thu, May 24, 2012	13.94	14.30	13.74	13.93
3098	NASDAQ	KFRC	Wed, May 23, 2012	13.80	14.06	13.66	13.92
3097	NASDAQ	KFRC	Tue, May 22, 2012	13.96	14.16	13.75	13.99
3096	NASDAQ	KFRC	Mon, May 21, 2012	13.70	13.98	13.52	13.95
3095	NASDAQ	KFRC	Fri, May 18, 2012	13.78	14.00	13.57	13.66
3094	NASDAQ	KFRC	Thu, May 17, 2012	13.97	14.02	13.72	13.79
3093	NASDAQ	KFRC	Wed, May 16, 2012	13.90	13.99	13.76	13.96
3092	NASDAQ	KFRC	Tue, May 15, 2012	13.63	13.97	13.61	13.84
3091	NASDAQ	KFRC	Mon, May 14, 2012	13.44	13.68	13.35	13.64
3090	NASDAQ	KFRC	Fri, May 11, 2012	13.28	13.61	13.11	13.55
3089	NASDAQ	KFRC	Thu, May 10, 2012	13.24	13.45	13.09	13.43
3088	NASDAQ	KFRC	Wed, May 9, 2012	12.84	13.15	12.82	13.09
3087	NASDAQ	KFRC	Tue, May 8, 2012	12.84	13.18	12.84	13.02
3086	NASDAQ	KFRC	Mon, May 7, 2012	12.82	12.99	12.79	12.97
3085	NASDAQ	KFRC	Fri, May 4, 2012	12.98	13.17	12.65	12.90
3084	NASDAQ	KFRC	Thu, May 3, 2012	13.72	13.72	13.02	13.10
3083	NASDAQ	KFRC	Wed, May 2, 2012	14.31	14.50	13.44	13.75
3082	NASDAQ	KFRC	Tue, May 1, 2012	14.46	14.82	14.33	14.46
3081	NASDAQ	KFRC	Mon, Apr 30, 2012	14.89	14.89	14.43	14.47
3080	NASDAQ	KFRC	Fri, Apr 27, 2012	14.77	15.08	14.57	14.95
3079	NASDAQ	KFRC	Thu, Apr 26, 2012	14.75	14.87	14.64	14.74
3078	NASDAQ	KFRC	Wed, Apr 25, 2012	14.83	15.10	14.66	14.81
3077	NASDAQ	KFRC	Tue, Apr 24, 2012	14.29	14.63	14.29	14.60
3076	NASDAQ	KFRC	Mon, Apr 23, 2012	14.26	14.98	14.15	14.27
3075	NASDAQ	KFRC	Fri, Apr 20, 2012	14.89	14.89	14.45	14.55
3074	NASDAQ	KFRC	Thu, Apr 19, 2012	14.47	14.51	14.16	14.22
3073	NASDAQ	KFRC	Wed, Apr 18, 2012	14.77	14.81	14.42	14.45
3072	NASDAQ	KFRC	Tue, Apr 17, 2012	14.61	15.08	14.60	14.90
3071	NASDAQ	KFRC	Mon, Apr 16, 2012	14.40	14.55	14.15	14.49
3070	NASDAQ	KFRC	Fri, Apr 13, 2012	14.80	14.80	14.25	14.33
3069	NASDAQ	KFRC	Thu, Apr 12, 2012	14.54	14.97	14.54	14.90
3068	NASDAQ	KFRC	Wed, Apr 11, 2012	14.37	14.53	14.29	14.51
3067	NASDAQ	KFRC	Tue, Apr 10, 2012	14.72	14.73	13.90	14.21
3066	NASDAQ	KFRC	Mon, Apr 9, 2012	14.77	15.03	14.70	14.73
3065	NASDAQ	KFRC	Thu, Apr 5, 2012	15.07	15.24	15.01	15.09
3064	NASDAQ	KFRC	Wed, Apr 4, 2012	15.21	15.40	15.14	15.15
3063	NASDAQ	KFRC	Tue, Apr 3, 2012	15.37	15.40	15.09	15.17
3062	NASDAQ	KFRC	Mon, Apr 2, 2012	14.87	15.39	14.87	15.39
3061	NASDAQ	KFRC	Fri, Mar 30, 2012	15.00	15.02	14.71	14.90
3060	NASDAQ	KFRC	Thu, Mar 29, 2012	14.65	14.94	14.54	14.90
3059	NASDAQ	KFRC	Wed, Mar 28, 2012	14.73	14.83	14.62	14.82
3058	NASDAQ	KFRC	Tue, Mar 27, 2012	14.97	15.01	14.65	14.73
3057	NASDAQ	KFRC	Mon, Mar 26, 2012	14.75	14.99	14.65	14.97
3056	NASDAQ	KFRC	Fri, Mar 23, 2012	14.30	14.63	14.11	14.51
3055	NASDAQ	KFRC	Thu, Mar 22, 2012	14.39	14.53	14.18	14.25
3054	NASDAQ	KFRC	Wed, Mar 21, 2012	14.71	14.95	14.60	14.62
3053	NASDAQ	KFRC	Tue, Mar 20, 2012	14.65	14.84	14.38	14.60
3052	NASDAQ	KFRC	Mon, Mar 19, 2012	14.54	14.99	14.38	14.80
3051	NASDAQ	KFRC	Fri, Mar 16, 2012	14.70	14.73	14.39	14.57
3050	NASDAQ	KFRC	Thu, Mar 15, 2012	14.44	14.77	14.42	14.70
3049	NASDAQ	KFRC	Wed, Mar 14, 2012	14.47	14.66	14.35	14.42
3048	NASDAQ	KFRC	Tue, Mar 13, 2012	14.53	14.64	14.30	14.50
3047	NASDAQ	KFRC	Mon, Mar 12, 2012	14.50	14.63	14.24	14.38
3046	NASDAQ	KFRC	Fri, Mar 9, 2012	14.64	14.68	14.39	14.52
3045	NASDAQ	KFRC	Thu, Mar 8, 2012	14.35	14.86	14.12	14.60
3044	NASDAQ	KFRC	Wed, Mar 7, 2012	14.13	14.27	14.02	14.23
3043	NASDAQ	KFRC	Tue, Mar 6, 2012	13.85	14.07	13.77	14.03
3042	NASDAQ	KFRC	Mon, Mar 5, 2012	13.74	14.15	13.70	14.03
3041	NASDAQ	KFRC	Fri, Mar 2, 2012	14.20	14.20	13.70	13.81
3040	NASDAQ	KFRC	Thu, Mar 1, 2012	14.22	14.49	14.04	14.20
3039	NASDAQ	KFRC	Wed, Feb 29, 2012	14.17	14.38	13.95	14.08
3038	NASDAQ	KFRC	Tue, Feb 28, 2012	14.19	14.23	13.94	14.14
3037	NASDAQ	KFRC	Mon, Feb 27, 2012	14.06	14.29	13.77	14.16
3036	NASDAQ	KFRC	Fri, Feb 24, 2012	14.12	14.28	14.02	14.26
3035	NASDAQ	KFRC	Thu, Feb 23, 2012	14.22	14.22	14.06	14.19
3034	NASDAQ	KFRC	Wed, Feb 22, 2012	14.13	14.28	14.02	14.22
3033	NASDAQ	KFRC	Tue, Feb 21, 2012	14.18	14.31	14.00	14.20
3032	NASDAQ	KFRC	Fri, Feb 17, 2012	14.12	14.17	14.04	14.16
3031	NASDAQ	KFRC	Thu, Feb 16, 2012	14.17	14.32	13.96	14.02
3030	NASDAQ	KFRC	Wed, Feb 15, 2012	14.24	14.24	13.78	14.12
3029	NASDAQ	KFRC	Tue, Feb 14, 2012	13.98	14.13	13.64	14.11
3028	NASDAQ	KFRC	Mon, Feb 13, 2012	14.30	14.30	13.98	14.00
3027	NASDAQ	KFRC	Fri, Feb 10, 2012	13.84	14.23	13.80	14.09
3026	NASDAQ	KFRC	Thu, Feb 9, 2012	14.43	14.43	13.91	14.02
3025	NASDAQ	KFRC	Wed, Feb 8, 2012	13.55	14.56	13.28	14.34
3024	NASDAQ	KFRC	Tue, Feb 7, 2012	13.31	13.33	12.90	13.01
3023	NASDAQ	KFRC	Mon, Feb 6, 2012	13.25	13.49	13.07	13.37
3022	NASDAQ	KFRC	Fri, Feb 3, 2012	12.26	13.43	12.21	13.36
3021	NASDAQ	KFRC	Thu, Feb 2, 2012	13.02	13.02	12.54	12.57
3020	NASDAQ	KFRC	Wed, Feb 1, 2012	12.55	13.00	12.45	13.00
3019	NASDAQ	KFRC	Tue, Jan 31, 2012	12.67	12.73	12.40	12.43
3018	NASDAQ	KFRC	Mon, Jan 30, 2012	12.37	12.71	12.28	12.57
3017	NASDAQ	KFRC	Fri, Jan 27, 2012	12.53	12.67	12.41	12.45
3016	NASDAQ	KFRC	Thu, Jan 26, 2012	13.02	13.08	12.55	12.61
3015	NASDAQ	KFRC	Wed, Jan 25, 2012	12.95	13.03	12.82	12.97
3014	NASDAQ	KFRC	Tue, Jan 24, 2012	12.89	13.00	12.78	13.00
3013	NASDAQ	KFRC	Mon, Jan 23, 2012	12.97	13.10	12.78	12.98
3012	NASDAQ	KFRC	Fri, Jan 20, 2012	12.94	13.00	12.74	12.98
3011	NASDAQ	KFRC	Thu, Jan 19, 2012	13.01	13.01	12.88	12.99
3010	NASDAQ	KFRC	Wed, Jan 18, 2012	12.90	13.00	12.73	13.00
3009	NASDAQ	KFRC	Tue, Jan 17, 2012	12.88	13.00	12.78	12.88
3008	NASDAQ	KFRC	Fri, Jan 13, 2012	12.82	12.93	12.01	12.74
3007	NASDAQ	KFRC	Thu, Jan 12, 2012	12.98	13.01	12.86	13.00
3006	NASDAQ	KFRC	Wed, Jan 11, 2012	12.90	13.01	12.85	12.98
3005	NASDAQ	KFRC	Tue, Jan 10, 2012	12.97	13.00	12.80	12.97
3004	NASDAQ	KFRC	Mon, Jan 9, 2012	12.76	12.85	12.58	12.76
3003	NASDAQ	KFRC	Fri, Jan 6, 2012	12.76	12.78	12.47	12.67
3002	NASDAQ	KFRC	Thu, Jan 5, 2012	12.53	12.75	12.30	12.75
3001	NASDAQ	KFRC	Wed, Jan 4, 2012	12.64	12.67	12.35	12.66
3000	NASDAQ	KFRC	Tue, Jan 3, 2012	12.69	12.87	12.64	12.76
2999	NASDAQ	KFRC	Fri, Dec 30, 2011	12.38	12.54	12.30	12.33
2998	NASDAQ	KFRC	Thu, Dec 29, 2011	12.14	12.50	12.14	12.41
2997	NASDAQ	KFRC	Wed, Dec 28, 2011	12.43	12.43	12.05	12.06
2996	NASDAQ	KFRC	Tue, Dec 27, 2011	12.27	12.49	12.01	12.44
2995	NASDAQ	KFRC	Fri, Dec 23, 2011	12.37	12.44	12.26	12.31
2994	NASDAQ	KFRC	Thu, Dec 22, 2011	12.07	12.43	11.70	12.30
2993	NASDAQ	KFRC	Wed, Dec 21, 2011	11.56	12.28	11.36	12.02
2992	NASDAQ	KFRC	Tue, Dec 20, 2011	11.00	11.59	10.85	11.57
2991	NASDAQ	KFRC	Mon, Dec 19, 2011	11.28	11.47	10.70	10.72
2990	NASDAQ	KFRC	Fri, Dec 16, 2011	11.12	11.57	11.05	11.16
2989	NASDAQ	KFRC	Thu, Dec 15, 2011	11.13	11.43	10.78	11.20
2988	NASDAQ	KFRC	Wed, Dec 14, 2011	11.36	11.50	10.91	10.92
2987	NASDAQ	KFRC	Tue, Dec 13, 2011	11.88	12.15	11.43	11.50
2986	NASDAQ	KFRC	Mon, Dec 12, 2011	11.97	12.03	11.72	11.75
2985	NASDAQ	KFRC	Fri, Dec 9, 2011	11.78	12.25	11.57	12.19
2984	NASDAQ	KFRC	Thu, Dec 8, 2011	11.93	11.99	11.70	11.74
2983	NASDAQ	KFRC	Wed, Dec 7, 2011	12.09	12.17	11.77	12.07
2982	NASDAQ	KFRC	Tue, Dec 6, 2011	12.21	12.27	12.01	12.21
2981	NASDAQ	KFRC	Mon, Dec 5, 2011	12.47	12.47	12.10	12.22
2980	NASDAQ	KFRC	Fri, Dec 2, 2011	12.30	12.51	12.14	12.21
2979	NASDAQ	KFRC	Thu, Dec 1, 2011	12.20	12.42	12.08	12.09
2978	NASDAQ	KFRC	Wed, Nov 30, 2011	11.35	12.38	11.35	12.25
2977	NASDAQ	KFRC	Tue, Nov 29, 2011	10.91	11.10	10.77	10.85
2976	NASDAQ	KFRC	Mon, Nov 28, 2011	10.61	10.89	10.24	10.87
2975	NASDAQ	KFRC	Fri, Nov 25, 2011	10.49	10.68	10.23	10.24
2974	NASDAQ	KFRC	Wed, Nov 23, 2011	11.24	11.29	10.51	10.52
2973	NASDAQ	KFRC	Tue, Nov 22, 2011	11.79	11.85	11.38	11.38
2972	NASDAQ	KFRC	Mon, Nov 21, 2011	11.72	12.11	11.65	11.78
2971	NASDAQ	KFRC	Fri, Nov 18, 2011	11.85	12.16	11.79	12.00
2970	NASDAQ	KFRC	Thu, Nov 17, 2011	11.94	12.13	11.70	11.80
2969	NASDAQ	KFRC	Wed, Nov 16, 2011	12.04	12.16	11.75	11.98
2968	NASDAQ	KFRC	Tue, Nov 15, 2011	12.15	12.35	11.94	12.21
2967	NASDAQ	KFRC	Mon, Nov 14, 2011	12.69	12.81	12.13	12.20
2966	NASDAQ	KFRC	Fri, Nov 11, 2011	12.35	13.02	12.35	12.78
2965	NASDAQ	KFRC	Thu, Nov 10, 2011	11.62	12.40	11.60	12.20
2964	NASDAQ	KFRC	Wed, Nov 9, 2011	11.21	11.51	10.84	11.43
2963	NASDAQ	KFRC	Tue, Nov 8, 2011	11.78	11.85	11.30	11.59
2962	NASDAQ	KFRC	Mon, Nov 7, 2011	11.95	12.00	11.40	11.66
2961	NASDAQ	KFRC	Fri, Nov 4, 2011	12.12	12.36	11.85	11.95
2960	NASDAQ	KFRC	Thu, Nov 3, 2011	12.99	12.99	12.12	12.25
2959	NASDAQ	KFRC	Wed, Nov 2, 2011	13.18	13.99	12.79	12.79
2958	NASDAQ	KFRC	Tue, Nov 1, 2011	12.12	12.39	11.95	12.25
2957	NASDAQ	KFRC	Mon, Oct 31, 2011	13.24	13.47	12.72	12.76
2956	NASDAQ	KFRC	Fri, Oct 28, 2011	13.57	13.82	13.26	13.51
2955	NASDAQ	KFRC	Thu, Oct 27, 2011	13.13	14.11	12.77	13.60
2954	NASDAQ	KFRC	Wed, Oct 26, 2011	12.12	12.72	11.76	12.66
2953	NASDAQ	KFRC	Tue, Oct 25, 2011	12.57	12.57	11.86	11.92
2952	NASDAQ	KFRC	Mon, Oct 24, 2011	12.23	12.68	12.04	12.66
2951	NASDAQ	KFRC	Fri, Oct 21, 2011	12.15	12.32	11.96	12.18
2950	NASDAQ	KFRC	Thu, Oct 20, 2011	12.11	12.20	11.53	11.91
2949	NASDAQ	KFRC	Wed, Oct 19, 2011	12.50	12.59	11.95	12.07
2948	NASDAQ	KFRC	Tue, Oct 18, 2011	12.30	12.76	11.97	12.48
2947	NASDAQ	KFRC	Mon, Oct 17, 2011	12.72	13.11	12.21	12.26
2946	NASDAQ	KFRC	Fri, Oct 14, 2011	12.10	12.98	12.10	12.51
2945	NASDAQ	KFRC	Thu, Oct 13, 2011	11.56	11.74	11.30	11.68
2944	NASDAQ	KFRC	Wed, Oct 12, 2011	11.49	11.90	11.45	11.67
2943	NASDAQ	KFRC	Tue, Oct 11, 2011	11.30	11.50	11.21	11.39
2942	NASDAQ	KFRC	Mon, Oct 10, 2011	11.49	11.52	11.15	11.43
2941	NASDAQ	KFRC	Fri, Oct 7, 2011	11.59	11.59	10.98	11.26
2940	NASDAQ	KFRC	Thu, Oct 6, 2011	11.28	11.48	11.13	11.40
2939	NASDAQ	KFRC	Wed, Oct 5, 2011	10.47	11.63	10.37	11.32
2938	NASDAQ	KFRC	Tue, Oct 4, 2011	9.50	10.50	9.42	10.47
2937	NASDAQ	KFRC	Mon, Oct 3, 2011	9.74	10.14	9.53	9.55
2936	NASDAQ	KFRC	Fri, Sep 30, 2011	9.97	10.14	9.79	9.81
2935	NASDAQ	KFRC	Thu, Sep 29, 2011	9.68	10.14	9.68	10.13
2934	NASDAQ	KFRC	Wed, Sep 28, 2011	9.92	10.12	9.40	9.43
2933	NASDAQ	KFRC	Tue, Sep 27, 2011	9.58	10.24	9.55	9.94
2932	NASDAQ	KFRC	Mon, Sep 26, 2011	9.10	9.38	8.86	9.36
2931	NASDAQ	KFRC	Fri, Sep 23, 2011	8.67	9.08	8.46	9.03
2930	NASDAQ	KFRC	Thu, Sep 22, 2011	8.68	8.90	8.41	8.69
2929	NASDAQ	KFRC	Wed, Sep 21, 2011	9.38	9.58	8.90	8.91
2928	NASDAQ	KFRC	Tue, Sep 20, 2011	9.72	9.99	9.36	9.37
2927	NASDAQ	KFRC	Mon, Sep 19, 2011	10.00	10.00	9.57	9.70
2926	NASDAQ	KFRC	Fri, Sep 16, 2011	9.66	10.25	9.66	10.20
2925	NASDAQ	KFRC	Thu, Sep 15, 2011	9.71	10.03	9.45	9.54
2924	NASDAQ	KFRC	Wed, Sep 14, 2011	9.55	9.69	9.38	9.53
2923	NASDAQ	KFRC	Tue, Sep 13, 2011	9.22	9.55	9.22	9.46
2922	NASDAQ	KFRC	Mon, Sep 12, 2011	9.14	9.51	9.03	9.18
2921	NASDAQ	KFRC	Fri, Sep 9, 2011	9.54	9.54	9.20	9.27
2920	NASDAQ	KFRC	Thu, Sep 8, 2011	10.03	10.12	9.57	9.65
2919	NASDAQ	KFRC	Wed, Sep 7, 2011	9.62	10.11	9.57	10.10
2918	NASDAQ	KFRC	Tue, Sep 6, 2011	9.28	10.32	9.01	9.44
2917	NASDAQ	KFRC	Fri, Sep 2, 2011	9.52	9.78	9.49	9.62
2916	NASDAQ	KFRC	Thu, Sep 1, 2011	10.37	10.55	9.60	9.73
2915	NASDAQ	KFRC	Wed, Aug 31, 2011	10.57	10.81	10.28	10.38
2914	NASDAQ	KFRC	Tue, Aug 30, 2011	10.40	10.53	10.06	10.47
2913	NASDAQ	KFRC	Mon, Aug 29, 2011	10.07	10.58	9.81	10.51
2912	NASDAQ	KFRC	Fri, Aug 26, 2011	9.40	9.95	9.21	9.93
2911	NASDAQ	KFRC	Thu, Aug 25, 2011	9.67	9.77	9.28	9.48
2910	NASDAQ	KFRC	Wed, Aug 24, 2011	9.31	9.74	9.31	9.58
2909	NASDAQ	KFRC	Tue, Aug 23, 2011	8.90	9.30	8.75	9.29
2908	NASDAQ	KFRC	Mon, Aug 22, 2011	9.13	9.13	8.75	8.85
2907	NASDAQ	KFRC	Fri, Aug 19, 2011	8.73	8.95	8.59	8.86
2906	NASDAQ	KFRC	Thu, Aug 18, 2011	9.12	9.32	8.87	8.91
2905	NASDAQ	KFRC	Wed, Aug 17, 2011	9.51	9.58	9.28	9.41
2904	NASDAQ	KFRC	Tue, Aug 16, 2011	9.41	9.65	9.23	9.47
2903	NASDAQ	KFRC	Mon, Aug 15, 2011	9.00	9.53	9.00	9.52
2902	NASDAQ	KFRC	Fri, Aug 12, 2011	8.96	8.98	8.53	8.91
2901	NASDAQ	KFRC	Thu, Aug 11, 2011	8.80	9.05	8.72	8.88
2900	NASDAQ	KFRC	Wed, Aug 10, 2011	8.87	9.05	8.72	8.75
2899	NASDAQ	KFRC	Tue, Aug 9, 2011	8.54	9.00	8.51	9.00
2898	NASDAQ	KFRC	Mon, Aug 8, 2011	8.64	8.90	8.32	8.33
2897	NASDAQ	KFRC	Fri, Aug 5, 2011	8.78	8.98	8.60	8.88
2896	NASDAQ	KFRC	Thu, Aug 4, 2011	8.68	8.98	8.57	8.64
2895	NASDAQ	KFRC	Wed, Aug 3, 2011	10.14	10.50	8.12	8.74
2894	NASDAQ	KFRC	Tue, Aug 2, 2011	13.52	13.64	12.95	12.95
2893	NASDAQ	KFRC	Mon, Aug 1, 2011	14.01	14.11	13.54	13.65
2892	NASDAQ	KFRC	Fri, Jul 29, 2011	13.68	14.08	13.58	13.78
2891	NASDAQ	KFRC	Thu, Jul 28, 2011	14.06	14.41	13.72	13.83
2890	NASDAQ	KFRC	Wed, Jul 27, 2011	14.30	14.32	13.93	14.02
2889	NASDAQ	KFRC	Tue, Jul 26, 2011	14.78	14.94	14.26	14.38
2888	NASDAQ	KFRC	Mon, Jul 25, 2011	14.59	15.04	14.51	14.73
2887	NASDAQ	KFRC	Fri, Jul 22, 2011	14.51	14.83	14.42	14.74
2886	NASDAQ	KFRC	Thu, Jul 21, 2011	13.73	14.88	13.73	14.50
2885	NASDAQ	KFRC	Wed, Jul 20, 2011	13.85	13.85	13.18	13.59
2884	NASDAQ	KFRC	Tue, Jul 19, 2011	13.49	13.94	13.13	13.80
2883	NASDAQ	KFRC	Mon, Jul 18, 2011	13.39	13.56	13.33	13.37
2882	NASDAQ	KFRC	Fri, Jul 15, 2011	13.08	13.51	13.08	13.48
2881	NASDAQ	KFRC	Thu, Jul 14, 2011	13.33	13.34	12.98	13.04
2880	NASDAQ	KFRC	Wed, Jul 13, 2011	13.32	13.54	13.09	13.27
2879	NASDAQ	KFRC	Tue, Jul 12, 2011	13.10	13.42	13.10	13.25
2878	NASDAQ	KFRC	Mon, Jul 11, 2011	13.39	13.48	12.95	13.13
2877	NASDAQ	KFRC	Fri, Jul 8, 2011	13.84	14.04	12.93	13.57
2876	NASDAQ	KFRC	Thu, Jul 7, 2011	13.41	14.14	13.31	14.11
2875	NASDAQ	KFRC	Wed, Jul 6, 2011	13.31	13.47	13.22	13.28
2874	NASDAQ	KFRC	Tue, Jul 5, 2011	13.45	13.61	13.22	13.31
2873	NASDAQ	KFRC	Fri, Jul 1, 2011	13.10	13.54	13.06	13.46
2872	NASDAQ	KFRC	Thu, Jun 30, 2011	13.03	13.24	12.95	13.08
2871	NASDAQ	KFRC	Wed, Jun 29, 2011	13.20	13.22	12.92	13.06
2870	NASDAQ	KFRC	Tue, Jun 28, 2011	13.05	13.20	12.97	13.16
2869	NASDAQ	KFRC	Mon, Jun 27, 2011	12.90	13.07	12.70	13.05
2868	NASDAQ	KFRC	Fri, Jun 24, 2011	13.25	13.38	12.85	12.92
2867	NASDAQ	KFRC	Thu, Jun 23, 2011	12.98	13.33	12.87	13.23
2866	NASDAQ	KFRC	Wed, Jun 22, 2011	13.24	13.41	13.09	13.18
2865	NASDAQ	KFRC	Tue, Jun 21, 2011	13.13	13.60	13.08	13.36
2864	NASDAQ	KFRC	Mon, Jun 20, 2011	13.04	13.23	12.92	13.06
2863	NASDAQ	KFRC	Fri, Jun 17, 2011	12.88	13.20	12.84	13.08
2862	NASDAQ	KFRC	Thu, Jun 16, 2011	12.26	12.74	12.26	12.73
2861	NASDAQ	KFRC	Wed, Jun 15, 2011	12.40	12.50	12.14	12.27
2860	NASDAQ	KFRC	Tue, Jun 14, 2011	12.43	12.78	12.43	12.56
2859	NASDAQ	KFRC	Mon, Jun 13, 2011	12.49	12.67	12.22	12.25
2858	NASDAQ	KFRC	Fri, Jun 10, 2011	12.74	12.89	12.31	12.42
2857	NASDAQ	KFRC	Thu, Jun 9, 2011	12.90	13.05	12.78	12.81
2856	NASDAQ	KFRC	Wed, Jun 8, 2011	12.76	13.09	12.41	12.85
2855	NASDAQ	KFRC	Tue, Jun 7, 2011	13.12	13.29	12.80	12.81
2854	NASDAQ	KFRC	Mon, Jun 6, 2011	13.12	13.21	12.79	12.99
2853	NASDAQ	KFRC	Fri, Jun 3, 2011	12.91	13.20	12.82	12.97
2852	NASDAQ	KFRC	Thu, Jun 2, 2011	13.09	13.36	13.04	13.21
2851	NASDAQ	KFRC	Wed, Jun 1, 2011	13.47	13.59	13.00	13.01
2850	NASDAQ	KFRC	Tue, May 31, 2011	13.55	13.64	13.25	13.49
2849	NASDAQ	KFRC	Fri, May 27, 2011	13.30	13.75	13.24	13.36
2848	NASDAQ	KFRC	Thu, May 26, 2011	13.25	13.29	12.90	13.24
2847	NASDAQ	KFRC	Wed, May 25, 2011	12.93	13.60	12.89	13.33
2846	NASDAQ	KFRC	Tue, May 24, 2011	13.07	13.07	12.74	12.99
2845	NASDAQ	KFRC	Mon, May 23, 2011	12.56	13.35	12.56	12.99
2844	NASDAQ	KFRC	Fri, May 20, 2011	12.83	12.95	12.59	12.84
2843	NASDAQ	KFRC	Thu, May 19, 2011	13.13	13.24	12.79	12.94
2842	NASDAQ	KFRC	Wed, May 18, 2011	12.75	13.01	12.65	13.00
2841	NASDAQ	KFRC	Tue, May 17, 2011	12.81	12.89	12.64	12.68
2840	NASDAQ	KFRC	Mon, May 16, 2011	13.37	13.51	12.91	12.93
2839	NASDAQ	KFRC	Fri, May 13, 2011	14.19	14.19	13.26	13.49
2838	NASDAQ	KFRC	Thu, May 12, 2011	13.98	14.20	13.79	14.19
2837	NASDAQ	KFRC	Wed, May 11, 2011	14.23	14.38	13.79	14.08
2836	NASDAQ	KFRC	Tue, May 10, 2011	14.29	14.40	14.21	14.33
2835	NASDAQ	KFRC	Mon, May 9, 2011	14.17	14.27	14.08	14.18
2834	NASDAQ	KFRC	Fri, May 6, 2011	14.38	14.56	14.21	14.23
2833	NASDAQ	KFRC	Thu, May 5, 2011	14.19	14.48	14.02	14.09
2832	NASDAQ	KFRC	Wed, May 4, 2011	14.61	14.62	14.02	14.41
2831	NASDAQ	KFRC	Tue, May 3, 2011	15.21	15.37	14.96	14.96
2830	NASDAQ	KFRC	Mon, May 2, 2011	15.70	15.70	15.24	15.24
2829	NASDAQ	KFRC	Fri, Apr 29, 2011	15.53	15.75	15.48	15.65
2828	NASDAQ	KFRC	Thu, Apr 28, 2011	15.67	15.66	15.27	15.53
2827	NASDAQ	KFRC	Wed, Apr 27, 2011	15.98	15.98	15.56	15.73
2826	NASDAQ	KFRC	Tue, Apr 26, 2011	16.12	16.12	15.94	15.99
2825	NASDAQ	KFRC	Mon, Apr 25, 2011	16.01	16.10	15.91	16.07
2824	NASDAQ	KFRC	Thu, Apr 21, 2011	16.28	16.56	15.76	15.96
2823	NASDAQ	KFRC	Wed, Apr 20, 2011	16.05	16.13	15.89	16.11
2822	NASDAQ	KFRC	Tue, Apr 19, 2011	15.80	15.87	15.06	15.84
2821	NASDAQ	KFRC	Mon, Apr 18, 2011	16.25	16.32	15.65	15.81
2820	NASDAQ	KFRC	Fri, Apr 15, 2011	16.57	16.61	16.24	16.53
2819	NASDAQ	KFRC	Thu, Apr 14, 2011	16.54	16.72	16.42	16.63
2818	NASDAQ	KFRC	Wed, Apr 13, 2011	16.91	16.95	16.53	16.72
2817	NASDAQ	KFRC	Tue, Apr 12, 2011	16.94	17.11	16.76	16.78
2816	NASDAQ	KFRC	Mon, Apr 11, 2011	17.53	17.73	17.08	17.13
2815	NASDAQ	KFRC	Fri, Apr 8, 2011	18.19	18.19	17.48	17.51
2814	NASDAQ	KFRC	Thu, Apr 7, 2011	18.35	18.35	17.70	18.12
2813	NASDAQ	KFRC	Wed, Apr 6, 2011	18.48	18.56	18.26	18.32
2812	NASDAQ	KFRC	Tue, Apr 5, 2011	18.25	18.41	18.14	18.40
2811	NASDAQ	KFRC	Mon, Apr 4, 2011	18.34	18.37	18.14	18.31
2810	NASDAQ	KFRC	Fri, Apr 1, 2011	18.37	18.49	18.21	18.31
2809	NASDAQ	KFRC	Thu, Mar 31, 2011	18.03	18.32	17.95	18.30
2808	NASDAQ	KFRC	Wed, Mar 30, 2011	17.84	18.07	17.72	18.04
2807	NASDAQ	KFRC	Tue, Mar 29, 2011	17.50	17.76	17.45	17.68
2806	NASDAQ	KFRC	Mon, Mar 28, 2011	17.56	17.56	17.26	17.52
2805	NASDAQ	KFRC	Fri, Mar 25, 2011	17.72	17.74	17.47	17.51
2804	NASDAQ	KFRC	Thu, Mar 24, 2011	17.36	17.75	17.29	17.61
2803	NASDAQ	KFRC	Wed, Mar 23, 2011	16.67	17.46	16.38	17.26
2802	NASDAQ	KFRC	Tue, Mar 22, 2011	17.11	17.18	16.66	16.68
2801	NASDAQ	KFRC	Mon, Mar 21, 2011	16.54	17.19	16.36	17.09
2800	NASDAQ	KFRC	Fri, Mar 18, 2011	16.23	16.37	15.94	16.34
2799	NASDAQ	KFRC	Thu, Mar 17, 2011	16.56	16.56	15.86	16.11
2798	NASDAQ	KFRC	Wed, Mar 16, 2011	16.71	16.72	16.08	16.21
2797	NASDAQ	KFRC	Tue, Mar 15, 2011	16.37	16.87	16.25	16.78
2796	NASDAQ	KFRC	Mon, Mar 14, 2011	16.85	17.07	16.76	16.91
2795	NASDAQ	KFRC	Fri, Mar 11, 2011	16.91	17.23	16.77	17.10
2794	NASDAQ	KFRC	Thu, Mar 10, 2011	17.36	17.40	16.75	16.95
2793	NASDAQ	KFRC	Wed, Mar 9, 2011	17.80	17.90	17.60	17.63
2792	NASDAQ	KFRC	Tue, Mar 8, 2011	17.50	18.08	17.16	17.81
2791	NASDAQ	KFRC	Mon, Mar 7, 2011	18.13	18.13	17.30	17.51
2790	NASDAQ	KFRC	Fri, Mar 4, 2011	18.04	18.16	17.88	18.05
2789	NASDAQ	KFRC	Thu, Mar 3, 2011	17.73	18.14	17.73	18.06
2788	NASDAQ	KFRC	Wed, Mar 2, 2011	17.33	17.51	17.11	17.51
2787	NASDAQ	KFRC	Tue, Mar 1, 2011	17.92	17.96	17.16	17.38
2786	NASDAQ	KFRC	Mon, Feb 28, 2011	17.97	18.02	17.64	17.85
2785	NASDAQ	KFRC	Fri, Feb 25, 2011	17.66	17.91	16.78	17.80
2784	NASDAQ	KFRC	Thu, Feb 24, 2011	17.57	17.69	17.18	17.63
2783	NASDAQ	KFRC	Wed, Feb 23, 2011	17.70	17.79	17.40	17.55
2782	NASDAQ	KFRC	Tue, Feb 22, 2011	17.76	17.86	17.37	17.65
2781	NASDAQ	KFRC	Fri, Feb 18, 2011	17.92	18.12	17.86	18.00
2780	NASDAQ	KFRC	Thu, Feb 17, 2011	17.74	17.90	17.51	17.82
2779	NASDAQ	KFRC	Wed, Feb 16, 2011	17.77	17.93	17.72	17.77
2778	NASDAQ	KFRC	Tue, Feb 15, 2011	18.00	18.14	17.69	17.74
2777	NASDAQ	KFRC	Mon, Feb 14, 2011	18.01	18.25	18.00	18.04
2776	NASDAQ	KFRC	Fri, Feb 11, 2011	18.10	18.17	17.97	18.05
2775	NASDAQ	KFRC	Thu, Feb 10, 2011	18.45	18.53	18.10	18.16
2774	NASDAQ	KFRC	Wed, Feb 9, 2011	19.23	19.23	17.65	18.54
2773	NASDAQ	KFRC	Tue, Feb 8, 2011	18.95	19.03	18.64	18.72
2772	NASDAQ	KFRC	Mon, Feb 7, 2011	18.50	19.01	18.41	18.96
2771	NASDAQ	KFRC	Fri, Feb 4, 2011	18.47	18.55	18.28	18.50
2770	NASDAQ	KFRC	Thu, Feb 3, 2011	18.13	18.52	17.83	18.46
2769	NASDAQ	KFRC	Wed, Feb 2, 2011	18.15	18.43	17.92	18.12
2768	NASDAQ	KFRC	Tue, Feb 1, 2011	17.96	18.53	17.95	18.25
2767	NASDAQ	KFRC	Mon, Jan 31, 2011	17.69	17.97	17.43	17.88
2766	NASDAQ	KFRC	Fri, Jan 28, 2011	17.85	17.89	17.36	17.59
2765	NASDAQ	KFRC	Thu, Jan 27, 2011	18.00	18.07	17.65	17.94
2764	NASDAQ	KFRC	Wed, Jan 26, 2011	17.44	18.33	17.42	18.05
2763	NASDAQ	KFRC	Tue, Jan 25, 2011	16.96	17.37	16.65	17.36
2762	NASDAQ	KFRC	Mon, Jan 24, 2011	17.16	17.28	17.00	17.10
2761	NASDAQ	KFRC	Fri, Jan 21, 2011	17.92	17.92	17.16	17.19
2760	NASDAQ	KFRC	Thu, Jan 20, 2011	18.06	18.25	17.73	17.75
2759	NASDAQ	KFRC	Wed, Jan 19, 2011	18.58	18.74	18.18	18.23
2758	NASDAQ	KFRC	Tue, Jan 18, 2011	18.25	18.65	18.17	18.62
2757	NASDAQ	KFRC	Fri, Jan 14, 2011	18.10	18.38	17.95	18.33
2756	NASDAQ	KFRC	Thu, Jan 13, 2011	17.99	18.25	17.90	18.08
2755	NASDAQ	KFRC	Wed, Jan 12, 2011	17.91	18.10	17.69	17.99
2754	NASDAQ	KFRC	Tue, Jan 11, 2011	17.72	17.80	17.45	17.72
2753	NASDAQ	KFRC	Mon, Jan 10, 2011	17.47	17.80	17.41	17.64
2752	NASDAQ	KFRC	Fri, Jan 7, 2011	17.36	17.70	17.23	17.62
2751	NASDAQ	KFRC	Thu, Jan 6, 2011	16.65	17.60	16.65	17.30
2750	NASDAQ	KFRC	Wed, Jan 5, 2011	16.16	16.77	16.11	16.67
2749	NASDAQ	KFRC	Tue, Jan 4, 2011	16.45	16.47	16.00	16.16
2748	NASDAQ	KFRC	Mon, Jan 3, 2011	16.32	16.45	16.08	16.37
2747	NASDAQ	KFRC	Fri, Dec 31, 2010	16.52	16.58	16.15	16.18
2746	NASDAQ	KFRC	Thu, Dec 30, 2010	16.53	16.63	16.39	16.54
2745	NASDAQ	KFRC	Wed, Dec 29, 2010	16.60	16.72	16.49	16.55
2744	NASDAQ	KFRC	Tue, Dec 28, 2010	16.72	16.89	16.49	16.52
2743	NASDAQ	KFRC	Mon, Dec 27, 2010	16.68	16.77	16.44	16.76
2742	NASDAQ	KFRC	Thu, Dec 23, 2010	16.75	16.82	16.46	16.74
2741	NASDAQ	KFRC	Wed, Dec 22, 2010	16.88	16.88	16.35	16.75
2740	NASDAQ	KFRC	Tue, Dec 21, 2010	17.05	17.10	16.74	16.85
2739	NASDAQ	KFRC	Mon, Dec 20, 2010	16.95	17.06	16.63	16.92
2738	NASDAQ	KFRC	Fri, Dec 17, 2010	16.80	16.91	16.67	16.81
2737	NASDAQ	KFRC	Thu, Dec 16, 2010	16.58	16.79	16.36	16.79
2736	NASDAQ	KFRC	Wed, Dec 15, 2010	16.50	16.75	16.44	16.56
2735	NASDAQ	KFRC	Tue, Dec 14, 2010	16.70	16.70	16.37	16.57
2734	NASDAQ	KFRC	Mon, Dec 13, 2010	16.83	16.83	16.58	16.59
2733	NASDAQ	KFRC	Fri, Dec 10, 2010	16.66	16.75	16.41	16.74
2732	NASDAQ	KFRC	Thu, Dec 9, 2010	16.48	16.71	16.22	16.59
2731	NASDAQ	KFRC	Wed, Dec 8, 2010	16.12	16.33	15.92	16.27
2730	NASDAQ	KFRC	Tue, Dec 7, 2010	16.17	16.35	16.05	16.11
2729	NASDAQ	KFRC	Mon, Dec 6, 2010	15.65	16.04	15.63	15.94
2728	NASDAQ	KFRC	Fri, Dec 3, 2010	15.46	15.81	15.30	15.73
2727	NASDAQ	KFRC	Thu, Dec 2, 2010	15.34	15.61	15.22	15.59
2726	NASDAQ	KFRC	Wed, Dec 1, 2010	15.46	15.60	15.27	15.36
2725	NASDAQ	KFRC	Tue, Nov 30, 2010	15.16	15.27	15.06	15.15
2724	NASDAQ	KFRC	Mon, Nov 29, 2010	15.22	15.46	15.12	15.40
2723	NASDAQ	KFRC	Fri, Nov 26, 2010	15.26	15.46	15.24	15.36
2722	NASDAQ	KFRC	Wed, Nov 24, 2010	15.11	15.52	15.11	15.43
2721	NASDAQ	KFRC	Tue, Nov 23, 2010	14.78	15.02	14.67	15.00
2720	NASDAQ	KFRC	Mon, Nov 22, 2010	14.95	15.24	14.79	15.07
2719	NASDAQ	KFRC	Fri, Nov 19, 2010	15.21	15.21	14.90	15.03
2718	NASDAQ	KFRC	Thu, Nov 18, 2010	14.98	15.28	14.97	15.21
2717	NASDAQ	KFRC	Wed, Nov 17, 2010	14.91	14.95	14.64	14.74
2716	NASDAQ	KFRC	Tue, Nov 16, 2010	15.24	15.24	14.59	14.89
2715	NASDAQ	KFRC	Mon, Nov 15, 2010	15.43	15.60	15.30	15.43
2714	NASDAQ	KFRC	Fri, Nov 12, 2010	15.34	15.52	15.24	15.40
2713	NASDAQ	KFRC	Thu, Nov 11, 2010	15.38	15.55	15.27	15.51
2712	NASDAQ	KFRC	Wed, Nov 10, 2010	15.45	15.63	15.13	15.59
2711	NASDAQ	KFRC	Tue, Nov 9, 2010	15.54	15.61	15.35	15.43
2710	NASDAQ	KFRC	Mon, Nov 8, 2010	15.40	15.53	15.34	15.46
2709	NASDAQ	KFRC	Fri, Nov 5, 2010	15.51	15.55	15.20	15.52
2708	NASDAQ	KFRC	Thu, Nov 4, 2010	15.43	15.58	15.24	15.45
2707	NASDAQ	KFRC	Wed, Nov 3, 2010	15.17	15.36	14.97	15.16
2706	NASDAQ	KFRC	Tue, Nov 2, 2010	15.16	15.30	14.79	15.15
2705	NASDAQ	KFRC	Mon, Nov 1, 2010	15.11	15.33	14.67	14.93
2704	NASDAQ	KFRC	Fri, Oct 29, 2010	15.01	15.62	15.00	15.01
2703	NASDAQ	KFRC	Thu, Oct 28, 2010	15.32	15.32	14.79	14.94
2702	NASDAQ	KFRC	Wed, Oct 27, 2010	15.23	15.28	14.69	15.15
2701	NASDAQ	KFRC	Tue, Oct 26, 2010	15.49	15.63	15.36	15.40
2700	NASDAQ	KFRC	Mon, Oct 25, 2010	15.68	15.81	15.50	15.62
2699	NASDAQ	KFRC	Fri, Oct 22, 2010	15.40	15.75	15.00	15.51
2698	NASDAQ	KFRC	Thu, Oct 21, 2010	15.61	16.21	14.88	15.35
2697	NASDAQ	KFRC	Wed, Oct 20, 2010	14.97	15.24	14.82	15.14
2696	NASDAQ	KFRC	Tue, Oct 19, 2010	14.69	15.03	14.68	14.85
2695	NASDAQ	KFRC	Mon, Oct 18, 2010	14.53	15.00	14.40	14.96
2694	NASDAQ	KFRC	Fri, Oct 15, 2010	14.63	14.73	14.27	14.46
2693	NASDAQ	KFRC	Thu, Oct 14, 2010	14.28	14.47	14.14	14.41
2692	NASDAQ	KFRC	Wed, Oct 13, 2010	14.24	14.45	14.10	14.34
2691	NASDAQ	KFRC	Tue, Oct 12, 2010	14.41	14.50	13.98	14.14
2690	NASDAQ	KFRC	Mon, Oct 11, 2010	14.32	14.59	14.27	14.50
2689	NASDAQ	KFRC	Fri, Oct 8, 2010	14.41	14.70	14.20	14.37
2688	NASDAQ	KFRC	Thu, Oct 7, 2010	14.32	14.72	13.51	14.36
2687	NASDAQ	KFRC	Wed, Oct 6, 2010	14.14	14.36	13.98	14.18
2686	NASDAQ	KFRC	Tue, Oct 5, 2010	13.34	14.19	13.17	14.14
2685	NASDAQ	KFRC	Mon, Oct 4, 2010	13.45	13.56	13.04	13.16
2684	NASDAQ	KFRC	Fri, Oct 1, 2010	13.87	13.88	13.26	13.40
2683	NASDAQ	KFRC	Thu, Sep 30, 2010	13.76	13.89	13.45	13.72
2682	NASDAQ	KFRC	Wed, Sep 29, 2010	13.41	13.69	13.39	13.60
2681	NASDAQ	KFRC	Tue, Sep 28, 2010	13.56	13.74	13.18	13.49
2680	NASDAQ	KFRC	Mon, Sep 27, 2010	13.54	13.55	13.40	13.49
2679	NASDAQ	KFRC	Fri, Sep 24, 2010	13.23	13.65	13.22	13.50
2678	NASDAQ	KFRC	Thu, Sep 23, 2010	13.27	13.51	12.99	13.04
2677	NASDAQ	KFRC	Wed, Sep 22, 2010	13.54	13.63	13.23	13.40
2676	NASDAQ	KFRC	Tue, Sep 21, 2010	13.60	13.76	13.46	13.58
2675	NASDAQ	KFRC	Mon, Sep 20, 2010	13.24	13.69	13.03	13.63
2674	NASDAQ	KFRC	Fri, Sep 17, 2010	13.32	13.45	13.01	13.20
2673	NASDAQ	KFRC	Thu, Sep 16, 2010	13.18	13.20	12.65	13.17
2672	NASDAQ	KFRC	Wed, Sep 15, 2010	13.39	13.45	13.08	13.24
2671	NASDAQ	KFRC	Tue, Sep 14, 2010	13.34	13.54	13.22	13.41
2670	NASDAQ	KFRC	Mon, Sep 13, 2010	13.01	13.50	13.01	13.41
2669	NASDAQ	KFRC	Fri, Sep 10, 2010	12.93	13.21	12.79	12.92
2668	NASDAQ	KFRC	Thu, Sep 9, 2010	12.76	13.17	12.64	12.96
2667	NASDAQ	KFRC	Wed, Sep 8, 2010	12.27	12.56	12.27	12.54
2666	NASDAQ	KFRC	Tue, Sep 7, 2010	12.45	12.85	12.18	12.27
2665	NASDAQ	KFRC	Fri, Sep 3, 2010	11.79	12.52	11.79	12.45
2664	NASDAQ	KFRC	Thu, Sep 2, 2010	11.21	11.54	11.16	11.49
2663	NASDAQ	KFRC	Wed, Sep 1, 2010	10.74	11.29	10.60	11.29
2662	NASDAQ	KFRC	Tue, Aug 31, 2010	10.60	10.83	10.45	10.57
2661	NASDAQ	KFRC	Mon, Aug 30, 2010	10.64	10.88	10.27	10.65
2660	NASDAQ	KFRC	Fri, Aug 27, 2010	10.37	10.78	9.80	10.71
2659	NASDAQ	KFRC	Thu, Aug 26, 2010	10.52	10.61	10.23	10.24
2658	NASDAQ	KFRC	Wed, Aug 25, 2010	10.58	10.73	10.39	10.51
2657	NASDAQ	KFRC	Tue, Aug 24, 2010	11.01	11.05	10.66	10.67
2656	NASDAQ	KFRC	Mon, Aug 23, 2010	11.76	11.78	11.13	11.18
2655	NASDAQ	KFRC	Fri, Aug 20, 2010	11.99	12.10	11.36	11.73
2654	NASDAQ	KFRC	Thu, Aug 19, 2010	13.09	13.09	12.02	12.08
2653	NASDAQ	KFRC	Wed, Aug 18, 2010	13.37	13.37	13.04	13.17
2652	NASDAQ	KFRC	Tue, Aug 17, 2010	12.91	13.40	12.81	13.36
2651	NASDAQ	KFRC	Mon, Aug 16, 2010	12.48	12.85	12.34	12.75
2650	NASDAQ	KFRC	Fri, Aug 13, 2010	12.83	13.06	12.52	12.57
2649	NASDAQ	KFRC	Thu, Aug 12, 2010	13.14	13.31	12.81	12.91
2648	NASDAQ	KFRC	Wed, Aug 11, 2010	13.45	13.55	13.25	13.35
2647	NASDAQ	KFRC	Tue, Aug 10, 2010	13.81	13.98	13.59	13.73
2646	NASDAQ	KFRC	Mon, Aug 9, 2010	13.79	13.99	13.75	13.99
2645	NASDAQ	KFRC	Fri, Aug 6, 2010	13.79	14.11	13.61	13.67
2644	NASDAQ	KFRC	Thu, Aug 5, 2010	13.99	14.34	13.95	14.01
2643	NASDAQ	KFRC	Wed, Aug 4, 2010	14.11	14.13	13.86	14.13
2642	NASDAQ	KFRC	Tue, Aug 3, 2010	14.00	14.45	13.89	14.00
2641	NASDAQ	KFRC	Mon, Aug 2, 2010	13.74	14.15	13.65	14.06
2640	NASDAQ	KFRC	Fri, Jul 30, 2010	13.20	13.74	13.11	13.51
2639	NASDAQ	KFRC	Thu, Jul 29, 2010	13.58	13.68	13.15	13.41
2638	NASDAQ	KFRC	Wed, Jul 28, 2010	13.80	13.84	13.41	13.44
2637	NASDAQ	KFRC	Tue, Jul 27, 2010	14.25	14.51	13.78	13.85
2636	NASDAQ	KFRC	Mon, Jul 26, 2010	14.30	14.37	13.84	14.12
2635	NASDAQ	KFRC	Fri, Jul 23, 2010	13.29	14.30	13.29	14.29
2634	NASDAQ	KFRC	Thu, Jul 22, 2010	13.00	13.42	12.98	13.39
2633	NASDAQ	KFRC	Wed, Jul 21, 2010	13.03	13.25	12.79	12.82
2632	NASDAQ	KFRC	Tue, Jul 20, 2010	11.92	12.94	11.92	12.92
2631	NASDAQ	KFRC	Mon, Jul 19, 2010	12.00	12.12	11.87	12.08
2630	NASDAQ	KFRC	Fri, Jul 16, 2010	12.08	12.29	11.82	11.97
2629	NASDAQ	KFRC	Thu, Jul 15, 2010	12.28	12.42	12.05	12.19
2628	NASDAQ	KFRC	Wed, Jul 14, 2010	12.06	12.32	12.06	12.30
2627	NASDAQ	KFRC	Tue, Jul 13, 2010	11.99	12.19	11.82	12.14
2626	NASDAQ	KFRC	Mon, Jul 12, 2010	11.87	12.12	11.64	11.81
2625	NASDAQ	KFRC	Fri, Jul 9, 2010	11.86	12.08	11.70	11.94
2624	NASDAQ	KFRC	Thu, Jul 8, 2010	12.22	12.22	11.77	11.90
2623	NASDAQ	KFRC	Wed, Jul 7, 2010	11.18	12.14	11.18	12.11
2622	NASDAQ	KFRC	Tue, Jul 6, 2010	11.79	12.00	11.12	11.18
2621	NASDAQ	KFRC	Fri, Jul 2, 2010	12.11	12.15	11.41	11.61
2620	NASDAQ	KFRC	Thu, Jul 1, 2010	12.74	12.74	11.96	12.00
2619	NASDAQ	KFRC	Wed, Jun 30, 2010	12.47	12.92	12.44	12.75
2618	NASDAQ	KFRC	Tue, Jun 29, 2010	12.51	12.73	12.30	12.51
2617	NASDAQ	KFRC	Mon, Jun 28, 2010	12.61	13.07	12.51	12.72
2616	NASDAQ	KFRC	Fri, Jun 25, 2010	12.21	12.91	11.92	12.44
2615	NASDAQ	KFRC	Thu, Jun 24, 2010	12.12	12.43	11.96	12.14
2614	NASDAQ	KFRC	Wed, Jun 23, 2010	12.06	12.37	11.95	12.23
2613	NASDAQ	KFRC	Tue, Jun 22, 2010	12.53	12.79	12.05	12.11
2612	NASDAQ	KFRC	Mon, Jun 21, 2010	13.04	13.17	12.34	12.45
2611	NASDAQ	KFRC	Fri, Jun 18, 2010	12.65	12.65	12.35	12.42
2610	NASDAQ	KFRC	Thu, Jun 17, 2010	12.71	12.71	12.28	12.57
2609	NASDAQ	KFRC	Wed, Jun 16, 2010	12.76	12.77	12.13	12.63
2608	NASDAQ	KFRC	Tue, Jun 15, 2010	12.55	12.81	12.32	12.77
2607	NASDAQ	KFRC	Mon, Jun 14, 2010	12.67	12.93	12.40	12.44
2606	NASDAQ	KFRC	Fri, Jun 11, 2010	12.43	12.69	12.37	12.53
2605	NASDAQ	KFRC	Thu, Jun 10, 2010	12.32	12.61	12.17	12.59
2604	NASDAQ	KFRC	Wed, Jun 9, 2010	12.52	12.75	12.00	12.12
2603	NASDAQ	KFRC	Tue, Jun 8, 2010	12.84	13.00	12.24	12.38
2602	NASDAQ	KFRC	Mon, Jun 7, 2010	12.83	13.12	12.70	12.80
2601	NASDAQ	KFRC	Fri, Jun 4, 2010	12.93	12.96	12.70	12.75
2600	NASDAQ	KFRC	Thu, Jun 3, 2010	13.10	13.69	13.10	13.32
2599	NASDAQ	KFRC	Wed, Jun 2, 2010	12.68	13.05	12.39	13.05
2598	NASDAQ	KFRC	Tue, Jun 1, 2010	13.38	13.38	12.68	12.68
2597	NASDAQ	KFRC	Fri, May 28, 2010	13.49	13.64	13.16	13.52
2596	NASDAQ	KFRC	Thu, May 27, 2010	12.87	13.66	12.76	13.54
2595	NASDAQ	KFRC	Wed, May 26, 2010	12.59	12.97	12.59	12.60
2594	NASDAQ	KFRC	Tue, May 25, 2010	12.61	12.68	12.29	12.55
2593	NASDAQ	KFRC	Mon, May 24, 2010	13.06	13.29	12.73	12.89
2592	NASDAQ	KFRC	Fri, May 21, 2010	12.94	13.17	12.59	13.15
2591	NASDAQ	KFRC	Thu, May 20, 2010	13.74	13.80	13.08	13.12
2590	NASDAQ	KFRC	Wed, May 19, 2010	13.98	14.12	13.68	14.03
2589	NASDAQ	KFRC	Tue, May 18, 2010	14.14	14.55	13.99	14.03
2588	NASDAQ	KFRC	Mon, May 17, 2010	14.55	14.63	13.59	13.96
2587	NASDAQ	KFRC	Fri, May 14, 2010	14.77	14.89	14.23	14.43
2586	NASDAQ	KFRC	Thu, May 13, 2010	15.00	15.15	14.72	14.87
2585	NASDAQ	KFRC	Wed, May 12, 2010	14.46	15.19	14.46	15.08
2584	NASDAQ	KFRC	Tue, May 11, 2010	13.93	14.57	13.83	14.38
2583	NASDAQ	KFRC	Mon, May 10, 2010	14.43	14.66	13.98	14.12
2582	NASDAQ	KFRC	Fri, May 7, 2010	14.35	14.48	13.66	13.85
2581	NASDAQ	KFRC	Thu, May 6, 2010	14.75	15.14	13.99	14.43
2580	NASDAQ	KFRC	Wed, May 5, 2010	16.04	16.04	14.75	14.79
2579	NASDAQ	KFRC	Tue, May 4, 2010	14.26	14.26	13.67	13.97
2578	NASDAQ	KFRC	Mon, May 3, 2010	13.93	14.46	13.88	14.43
2577	NASDAQ	KFRC	Fri, Apr 30, 2010	14.21	14.44	13.81	13.91
2576	NASDAQ	KFRC	Thu, Apr 29, 2010	14.69	14.69	14.23	14.25
2575	NASDAQ	KFRC	Wed, Apr 28, 2010	15.25	15.41	14.57	14.59
2574	NASDAQ	KFRC	Tue, Apr 27, 2010	15.20	15.49	15.04	15.35
2573	NASDAQ	KFRC	Mon, Apr 26, 2010	15.24	15.44	15.14	15.17
2572	NASDAQ	KFRC	Fri, Apr 23, 2010	15.41	15.43	15.20	15.29
2571	NASDAQ	KFRC	Thu, Apr 22, 2010	15.28	15.47	15.15	15.35
2570	NASDAQ	KFRC	Wed, Apr 21, 2010	15.62	15.63	15.41	15.48
2569	NASDAQ	KFRC	Tue, Apr 20, 2010	15.58	15.73	15.44	15.60
2568	NASDAQ	KFRC	Mon, Apr 19, 2010	15.84	15.84	15.10	15.47
2567	NASDAQ	KFRC	Fri, Apr 16, 2010	15.72	16.02	15.47	15.95
2566	NASDAQ	KFRC	Thu, Apr 15, 2010	15.26	15.78	15.19	15.72
2565	NASDAQ	KFRC	Wed, Apr 14, 2010	15.52	15.54	15.22	15.35
2564	NASDAQ	KFRC	Tue, Apr 13, 2010	16.01	16.14	15.49	15.50
2563	NASDAQ	KFRC	Mon, Apr 12, 2010	15.85	16.17	15.78	16.06
2562	NASDAQ	KFRC	Fri, Apr 9, 2010	16.13	16.23	15.81	15.89
2561	NASDAQ	KFRC	Thu, Apr 8, 2010	16.06	16.20	15.91	16.17
2560	NASDAQ	KFRC	Wed, Apr 7, 2010	15.94	16.24	15.94	16.14
2559	NASDAQ	KFRC	Tue, Apr 6, 2010	15.93	16.25	15.86	16.06
2558	NASDAQ	KFRC	Mon, Apr 5, 2010	15.48	16.05	15.24	16.05
2557	NASDAQ	KFRC	Thu, Apr 1, 2010	15.25	15.47	15.21	15.43
2556	NASDAQ	KFRC	Wed, Mar 31, 2010	15.50	15.73	15.20	15.21
2555	NASDAQ	KFRC	Tue, Mar 30, 2010	15.23	15.64	15.10	15.61
2554	NASDAQ	KFRC	Mon, Mar 29, 2010	15.22	15.26	15.10	15.25
2553	NASDAQ	KFRC	Fri, Mar 26, 2010	15.25	15.30	15.13	15.25
2552	NASDAQ	KFRC	Thu, Mar 25, 2010	15.25	15.30	15.00	15.20
2551	NASDAQ	KFRC	Wed, Mar 24, 2010	15.56	15.60	15.18	15.28
2550	NASDAQ	KFRC	Tue, Mar 23, 2010	15.98	15.98	15.56	15.70
2549	NASDAQ	KFRC	Mon, Mar 22, 2010	15.44	16.04	15.33	15.93
2548	NASDAQ	KFRC	Fri, Mar 19, 2010	15.24	15.58	15.18	15.58
2547	NASDAQ	KFRC	Thu, Mar 18, 2010	14.97	15.24	14.78	15.14
2546	NASDAQ	KFRC	Wed, Mar 17, 2010	15.09	15.42	14.99	15.03
2545	NASDAQ	KFRC	Tue, Mar 16, 2010	14.79	15.03	14.62	15.03
2544	NASDAQ	KFRC	Mon, Mar 15, 2010	14.88	14.92	14.63	14.78
2543	NASDAQ	KFRC	Fri, Mar 12, 2010	15.10	15.10	14.73	14.94
2542	NASDAQ	KFRC	Thu, Mar 11, 2010	14.74	15.22	14.70	15.10
2541	NASDAQ	KFRC	Wed, Mar 10, 2010	14.68	14.97	14.63	14.85
2540	NASDAQ	KFRC	Tue, Mar 9, 2010	14.51	14.93	14.51	14.72
2539	NASDAQ	KFRC	Mon, Mar 8, 2010	14.76	14.81	14.58	14.60
2538	NASDAQ	KFRC	Fri, Mar 5, 2010	14.13	14.72	14.13	14.72
2537	NASDAQ	KFRC	Thu, Mar 4, 2010	14.18	14.18	13.52	14.09
2536	NASDAQ	KFRC	Wed, Mar 3, 2010	13.99	14.19	13.99	14.13
2535	NASDAQ	KFRC	Tue, Mar 2, 2010	13.88	14.08	13.55	13.93
2534	NASDAQ	KFRC	Mon, Mar 1, 2010	13.38	13.85	13.25	13.83
2533	NASDAQ	KFRC	Fri, Feb 26, 2010	13.50	13.88	13.26	13.32
2532	NASDAQ	KFRC	Thu, Feb 25, 2010	13.45	13.67	13.32	13.50
2531	NASDAQ	KFRC	Wed, Feb 24, 2010	13.58	13.83	13.41	13.63
2530	NASDAQ	KFRC	Tue, Feb 23, 2010	13.63	13.64	13.45	13.53
2529	NASDAQ	KFRC	Mon, Feb 22, 2010	13.78	13.78	13.48	13.69
2528	NASDAQ	KFRC	Fri, Feb 19, 2010	13.72	13.89	13.64	13.74
2527	NASDAQ	KFRC	Thu, Feb 18, 2010	14.01	14.01	13.63	13.72
2526	NASDAQ	KFRC	Wed, Feb 17, 2010	14.22	14.29	13.93	13.98
2525	NASDAQ	KFRC	Tue, Feb 16, 2010	13.98	14.20	13.85	14.13
2524	NASDAQ	KFRC	Fri, Feb 12, 2010	13.75	13.90	13.59	13.90
2523	NASDAQ	KFRC	Thu, Feb 11, 2010	13.79	14.01	13.66	13.81
2522	NASDAQ	KFRC	Wed, Feb 10, 2010	14.04	14.04	13.34	13.88
2521	NASDAQ	KFRC	Tue, Feb 9, 2010	14.60	14.60	13.58	13.91
2520	NASDAQ	KFRC	Mon, Feb 8, 2010	14.30	14.81	14.28	14.37
2519	NASDAQ	KFRC	Fri, Feb 5, 2010	13.65	14.27	13.54	14.27
2518	NASDAQ	KFRC	Thu, Feb 4, 2010	13.92	14.24	13.53	13.54
2517	NASDAQ	KFRC	Wed, Feb 3, 2010	13.83	14.15	13.73	13.97
2516	NASDAQ	KFRC	Tue, Feb 2, 2010	13.46	14.01	12.97	13.92
2515	NASDAQ	KFRC	Mon, Feb 1, 2010	13.37	13.46	12.98	13.40
2514	NASDAQ	KFRC	Fri, Jan 29, 2010	13.94	14.08	13.37	13.37
2513	NASDAQ	KFRC	Thu, Jan 28, 2010	14.33	14.33	13.73	13.91
2512	NASDAQ	KFRC	Wed, Jan 27, 2010	14.10	14.31	14.10	14.26
2511	NASDAQ	KFRC	Tue, Jan 26, 2010	14.21	14.49	14.01	14.13
2510	NASDAQ	KFRC	Mon, Jan 25, 2010	14.63	14.76	14.16	14.31
2509	NASDAQ	KFRC	Fri, Jan 22, 2010	14.95	15.08	14.43	14.51
2508	NASDAQ	KFRC	Thu, Jan 21, 2010	14.99	15.89	14.98	15.00
2507	NASDAQ	KFRC	Wed, Jan 20, 2010	14.77	15.02	14.66	15.00
2506	NASDAQ	KFRC	Tue, Jan 19, 2010	14.50	14.95	14.36	14.94
2505	NASDAQ	KFRC	Fri, Jan 15, 2010	14.62	14.67	14.26	14.51
2504	NASDAQ	KFRC	Thu, Jan 14, 2010	14.22	14.59	14.06	14.55
2503	NASDAQ	KFRC	Wed, Jan 13, 2010	13.78	14.35	13.65	14.31
2502	NASDAQ	KFRC	Tue, Jan 12, 2010	13.57	13.80	13.52	13.72
2501	NASDAQ	KFRC	Mon, Jan 11, 2010	13.60	13.86	13.60	13.71
2500	NASDAQ	KFRC	Fri, Jan 8, 2010	13.37	13.67	13.29	13.66
2499	NASDAQ	KFRC	Thu, Jan 7, 2010	12.61	13.51	12.56	13.48
2498	NASDAQ	KFRC	Wed, Jan 6, 2010	12.41	12.73	12.32	12.60
2497	NASDAQ	KFRC	Tue, Jan 5, 2010	12.75	12.82	12.44	12.45
2496	NASDAQ	KFRC	Mon, Jan 4, 2010	12.65	12.72	12.48	12.61
2495	NASDAQ	KFRC	Thu, Dec 31, 2009	12.64	12.78	12.46	12.50
2494	NASDAQ	KFRC	Wed, Dec 30, 2009	12.53	13.44	12.48	12.70
2493	NASDAQ	KFRC	Tue, Dec 29, 2009	11.47	11.64	11.33	11.47
2492	NASDAQ	KFRC	Mon, Dec 28, 2009	11.63	11.72	11.39	11.45
2491	NASDAQ	KFRC	Thu, Dec 24, 2009	11.81	11.81	11.55	11.62
2490	NASDAQ	KFRC	Wed, Dec 23, 2009	12.01	12.33	11.60	11.73
2489	NASDAQ	KFRC	Tue, Dec 22, 2009	12.08	12.25	11.88	11.92
2488	NASDAQ	KFRC	Mon, Dec 21, 2009	13.93	14.25	11.95	12.17
2487	NASDAQ	KFRC	Fri, Dec 18, 2009	14.10	14.43	14.08	14.25
2486	NASDAQ	KFRC	Thu, Dec 17, 2009	13.79	14.05	13.79	14.00
2485	NASDAQ	KFRC	Wed, Dec 16, 2009	13.88	13.91	13.76	13.89
2484	NASDAQ	KFRC	Tue, Dec 15, 2009	13.81	13.97	13.62	13.73
2483	NASDAQ	KFRC	Mon, Dec 14, 2009	13.85	13.99	13.64	13.89
2482	NASDAQ	KFRC	Fri, Dec 11, 2009	13.88	13.99	13.67	13.80
2481	NASDAQ	KFRC	Thu, Dec 10, 2009	13.95	14.00	13.64	13.77
2480	NASDAQ	KFRC	Wed, Dec 9, 2009	13.97	14.06	13.82	13.94
2479	NASDAQ	KFRC	Tue, Dec 8, 2009	14.14	14.22	13.77	13.98
2478	NASDAQ	KFRC	Mon, Dec 7, 2009	13.70	14.25	13.54	14.20
2477	NASDAQ	KFRC	Fri, Dec 4, 2009	13.33	13.85	13.21	13.74
2476	NASDAQ	KFRC	Thu, Dec 3, 2009	13.45	13.57	13.00	13.03
2475	NASDAQ	KFRC	Wed, Dec 2, 2009	13.18	13.58	13.18	13.36
2474	NASDAQ	KFRC	Tue, Dec 1, 2009	13.03	13.20	13.00	13.16
2473	NASDAQ	KFRC	Mon, Nov 30, 2009	12.91	13.01	12.58	12.95
2472	NASDAQ	KFRC	Fri, Nov 27, 2009	12.89	13.21	12.88	12.90
2471	NASDAQ	KFRC	Wed, Nov 25, 2009	13.53	13.53	13.20	13.22
2470	NASDAQ	KFRC	Tue, Nov 24, 2009	13.63	13.65	13.29	13.50
2469	NASDAQ	KFRC	Mon, Nov 23, 2009	13.71	13.94	13.48	13.58
2468	NASDAQ	KFRC	Fri, Nov 20, 2009	13.59	13.81	13.35	13.49
2467	NASDAQ	KFRC	Thu, Nov 19, 2009	13.73	13.94	13.50	13.60
2466	NASDAQ	KFRC	Wed, Nov 18, 2009	13.80	13.95	13.71	13.92
2465	NASDAQ	KFRC	Tue, Nov 17, 2009	13.52	13.85	13.38	13.80
2464	NASDAQ	KFRC	Mon, Nov 16, 2009	13.50	13.62	13.34	13.55
2463	NASDAQ	KFRC	Fri, Nov 13, 2009	12.98	13.51	12.88	13.50
2462	NASDAQ	KFRC	Thu, Nov 12, 2009	13.28	13.38	12.80	12.95
2461	NASDAQ	KFRC	Wed, Nov 11, 2009	13.57	13.57	13.26	13.35
2460	NASDAQ	KFRC	Tue, Nov 10, 2009	13.26	13.62	13.26	13.44
2459	NASDAQ	KFRC	Mon, Nov 9, 2009	13.28	13.47	13.01	13.38
2458	NASDAQ	KFRC	Fri, Nov 6, 2009	12.84	13.31	12.57	13.28
2457	NASDAQ	KFRC	Thu, Nov 5, 2009	12.09	13.11	12.09	13.04
2456	NASDAQ	KFRC	Wed, Nov 4, 2009	10.71	12.17	10.34	12.01
2455	NASDAQ	KFRC	Tue, Nov 3, 2009	11.68	12.01	11.59	12.01
2454	NASDAQ	KFRC	Mon, Nov 2, 2009	11.77	11.90	11.50	11.81
2453	NASDAQ	KFRC	Fri, Oct 30, 2009	11.76	11.87	11.53	11.73
2452	NASDAQ	KFRC	Thu, Oct 29, 2009	11.71	11.91	11.60	11.82
2451	NASDAQ	KFRC	Wed, Oct 28, 2009	11.60	11.84	11.43	11.62
2450	NASDAQ	KFRC	Tue, Oct 27, 2009	11.69	11.83	11.59	11.65
2449	NASDAQ	KFRC	Mon, Oct 26, 2009	11.91	12.13	11.57	11.68
2448	NASDAQ	KFRC	Fri, Oct 23, 2009	12.06	12.11	11.64	11.93
2447	NASDAQ	KFRC	Thu, Oct 22, 2009	11.58	11.99	11.54	11.96
2446	NASDAQ	KFRC	Wed, Oct 21, 2009	11.65	12.00	11.48	11.57
2445	NASDAQ	KFRC	Tue, Oct 20, 2009	11.71	11.80	11.55	11.68
2444	NASDAQ	KFRC	Mon, Oct 19, 2009	11.22	11.74	11.11	11.58
2443	NASDAQ	KFRC	Fri, Oct 16, 2009	11.17	11.21	10.75	11.15
2442	NASDAQ	KFRC	Thu, Oct 15, 2009	11.37	11.63	11.21	11.23
2441	NASDAQ	KFRC	Wed, Oct 14, 2009	11.58	11.67	11.20	11.42
2440	NASDAQ	KFRC	Tue, Oct 13, 2009	11.65	11.87	11.39	11.47
2439	NASDAQ	KFRC	Mon, Oct 12, 2009	11.98	11.98	11.51	11.69
2438	NASDAQ	KFRC	Fri, Oct 9, 2009	11.75	12.04	11.75	12.02
2437	NASDAQ	KFRC	Thu, Oct 8, 2009	11.63	11.97	11.55	11.79
2436	NASDAQ	KFRC	Wed, Oct 7, 2009	11.60	11.87	11.35	11.51
2435	NASDAQ	KFRC	Tue, Oct 6, 2009	11.43	11.75	11.28	11.68
2434	NASDAQ	KFRC	Mon, Oct 5, 2009	11.29	11.38	10.99	11.33
2433	NASDAQ	KFRC	Fri, Oct 2, 2009	11.57	11.75	11.15	11.20
2432	NASDAQ	KFRC	Thu, Oct 1, 2009	11.99	12.00	11.72	11.72
2431	NASDAQ	KFRC	Wed, Sep 30, 2009	12.24	12.25	11.50	12.02
2430	NASDAQ	KFRC	Tue, Sep 29, 2009	12.24	12.38	12.06	12.22
2429	NASDAQ	KFRC	Mon, Sep 28, 2009	12.16	12.46	11.95	12.27
2428	NASDAQ	KFRC	Fri, Sep 25, 2009	11.94	12.15	11.90	12.13
2427	NASDAQ	KFRC	Thu, Sep 24, 2009	12.00	12.06	11.85	12.01
2426	NASDAQ	KFRC	Wed, Sep 23, 2009	11.76	12.04	11.60	11.90
2425	NASDAQ	KFRC	Tue, Sep 22, 2009	11.71	11.90	11.15	11.78
2424	NASDAQ	KFRC	Mon, Sep 21, 2009	11.55	11.75	11.55	11.66
2423	NASDAQ	KFRC	Fri, Sep 18, 2009	11.64	11.86	11.22	11.70
2422	NASDAQ	KFRC	Thu, Sep 17, 2009	11.57	11.92	11.46	11.60
2421	NASDAQ	KFRC	Wed, Sep 16, 2009	11.45	11.65	11.42	11.56
2420	NASDAQ	KFRC	Tue, Sep 15, 2009	11.55	11.80	11.33	11.45
2419	NASDAQ	KFRC	Mon, Sep 14, 2009	11.64	11.68	11.44	11.61
2418	NASDAQ	KFRC	Fri, Sep 11, 2009	11.93	11.96	11.70	11.76
2417	NASDAQ	KFRC	Thu, Sep 10, 2009	11.94	12.10	11.66	11.95
2416	NASDAQ	KFRC	Wed, Sep 9, 2009	11.75	12.20	11.66	11.99
2415	NASDAQ	KFRC	Tue, Sep 8, 2009	12.07	12.11	11.68	11.75
2414	NASDAQ	KFRC	Fri, Sep 4, 2009	11.84	12.65	11.84	12.02
2413	NASDAQ	KFRC	Thu, Sep 3, 2009	11.51	11.70	11.12	11.45
2412	NASDAQ	KFRC	Wed, Sep 2, 2009	11.13	11.56	11.04	11.39
2411	NASDAQ	KFRC	Tue, Sep 1, 2009	11.05	11.46	10.90	11.13
2410	NASDAQ	KFRC	Mon, Aug 31, 2009	11.48	11.79	11.12	11.20
2409	NASDAQ	KFRC	Fri, Aug 28, 2009	12.21	12.21	11.58	11.68
2408	NASDAQ	KFRC	Thu, Aug 27, 2009	12.53	12.53	11.90	12.16
2407	NASDAQ	KFRC	Wed, Aug 26, 2009	12.32	12.39	11.91	12.16
2406	NASDAQ	KFRC	Tue, Aug 25, 2009	12.21	12.45	12.08	12.30
2405	NASDAQ	KFRC	Mon, Aug 24, 2009	12.40	12.40	12.00	12.23
2404	NASDAQ	KFRC	Fri, Aug 21, 2009	11.83	12.49	11.43	12.35
2403	NASDAQ	KFRC	Thu, Aug 20, 2009	11.50	11.63	11.41	11.63
2402	NASDAQ	KFRC	Wed, Aug 19, 2009	11.28	11.61	10.92	11.61
2401	NASDAQ	KFRC	Tue, Aug 18, 2009	11.29	11.49	10.94	11.41
2400	NASDAQ	KFRC	Mon, Aug 17, 2009	11.29	11.29	10.87	11.19
2399	NASDAQ	KFRC	Fri, Aug 14, 2009	11.84	11.84	11.40	11.53
2398	NASDAQ	KFRC	Thu, Aug 13, 2009	11.48	11.88	11.12	11.84
2397	NASDAQ	KFRC	Wed, Aug 12, 2009	11.11	11.49	10.59	11.38
2396	NASDAQ	KFRC	Tue, Aug 11, 2009	11.42	11.61	10.96	11.13
2395	NASDAQ	KFRC	Mon, Aug 10, 2009	10.92	11.63	10.92	11.45
2394	NASDAQ	KFRC	Fri, Aug 7, 2009	11.21	11.25	10.90	10.91
2393	NASDAQ	KFRC	Thu, Aug 6, 2009	11.21	11.25	10.81	11.00
2392	NASDAQ	KFRC	Wed, Aug 5, 2009	10.89	11.63	10.89	11.09
2391	NASDAQ	KFRC	Tue, Aug 4, 2009	10.23	10.42	9.75	10.29
2390	NASDAQ	KFRC	Mon, Aug 3, 2009	9.81	10.60	9.70	10.31
2389	NASDAQ	KFRC	Fri, Jul 31, 2009	9.29	9.80	9.15	9.74
2388	NASDAQ	KFRC	Thu, Jul 30, 2009	9.30	9.42	9.20	9.36
2387	NASDAQ	KFRC	Wed, Jul 29, 2009	9.33	9.40	9.20	9.32
2386	NASDAQ	KFRC	Tue, Jul 28, 2009	9.39	9.53	9.35	9.44
2385	NASDAQ	KFRC	Mon, Jul 27, 2009	9.34	9.61	9.19	9.49
2384	NASDAQ	KFRC	Fri, Jul 24, 2009	9.17	9.48	8.89	9.43
2383	NASDAQ	KFRC	Thu, Jul 23, 2009	8.62	9.31	8.62	9.27
2382	NASDAQ	KFRC	Wed, Jul 22, 2009	8.32	8.86	8.32	8.65
2381	NASDAQ	KFRC	Tue, Jul 21, 2009	8.63	8.79	8.30	8.34
2380	NASDAQ	KFRC	Mon, Jul 20, 2009	8.74	8.75	8.50	8.56
2379	NASDAQ	KFRC	Fri, Jul 17, 2009	8.68	8.75	8.59	8.67
2378	NASDAQ	KFRC	Thu, Jul 16, 2009	8.70	8.76	8.57	8.66
2377	NASDAQ	KFRC	Wed, Jul 15, 2009	8.37	8.82	8.37	8.77
2376	NASDAQ	KFRC	Tue, Jul 14, 2009	8.21	8.34	8.15	8.26
2375	NASDAQ	KFRC	Mon, Jul 13, 2009	8.33	8.33	8.05	8.24
2374	NASDAQ	KFRC	Fri, Jul 10, 2009	8.20	8.54	8.09	8.25
2373	NASDAQ	KFRC	Thu, Jul 9, 2009	8.24	8.36	8.10	8.23
2372	NASDAQ	KFRC	Wed, Jul 8, 2009	8.35	8.45	8.06	8.21
2371	NASDAQ	KFRC	Tue, Jul 7, 2009	8.35	8.47	8.25	8.29
2370	NASDAQ	KFRC	Mon, Jul 6, 2009	8.23	8.42	8.20	8.30
2369	NASDAQ	KFRC	Thu, Jul 2, 2009	8.46	8.58	8.11	8.29
2368	NASDAQ	KFRC	Wed, Jul 1, 2009	8.06	8.65	8.06	8.60
2367	NASDAQ	KFRC	Tue, Jun 30, 2009	8.56	8.85	8.23	8.27
2366	NASDAQ	KFRC	Mon, Jun 29, 2009	8.66	8.98	8.35	8.53
2365	NASDAQ	KFRC	Fri, Jun 26, 2009	8.49	8.79	8.29	8.64
2364	NASDAQ	KFRC	Thu, Jun 25, 2009	8.43	8.71	8.31	8.61
2363	NASDAQ	KFRC	Wed, Jun 24, 2009	8.38	8.68	8.34	8.47
2362	NASDAQ	KFRC	Tue, Jun 23, 2009	8.53	8.78	8.24	8.28
2361	NASDAQ	KFRC	Mon, Jun 22, 2009	8.74	8.80	8.36	8.50
2360	NASDAQ	KFRC	Fri, Jun 19, 2009	8.67	8.94	8.67	8.83
2359	NASDAQ	KFRC	Thu, Jun 18, 2009	8.40	8.61	8.25	8.52
2358	NASDAQ	KFRC	Wed, Jun 17, 2009	8.25	8.59	8.25	8.44
2357	NASDAQ	KFRC	Tue, Jun 16, 2009	8.43	8.43	8.24	8.25
2356	NASDAQ	KFRC	Mon, Jun 15, 2009	8.60	8.60	8.20	8.31
2355	NASDAQ	KFRC	Fri, Jun 12, 2009	8.76	8.95	8.54	8.79
2354	NASDAQ	KFRC	Thu, Jun 11, 2009	8.82	9.23	8.72	8.86
2353	NASDAQ	KFRC	Wed, Jun 10, 2009	9.29	9.41	8.60	8.82
2352	NASDAQ	KFRC	Tue, Jun 9, 2009	9.14	9.43	9.06	9.24
2351	NASDAQ	KFRC	Mon, Jun 8, 2009	9.33	9.33	8.97	9.12
2350	NASDAQ	KFRC	Fri, Jun 5, 2009	9.67	9.83	9.37	9.47
2349	NASDAQ	KFRC	Thu, Jun 4, 2009	9.82	9.84	9.40	9.62
2348	NASDAQ	KFRC	Wed, Jun 3, 2009	9.67	9.89	9.63	9.79
2347	NASDAQ	KFRC	Tue, Jun 2, 2009	9.59	9.85	9.33	9.81
2346	NASDAQ	KFRC	Mon, Jun 1, 2009	9.45	9.74	9.28	9.69
2345	NASDAQ	KFRC	Fri, May 29, 2009	9.21	9.41	9.03	9.31
2344	NASDAQ	KFRC	Thu, May 28, 2009	9.35	9.50	8.77	9.21
2343	NASDAQ	KFRC	Wed, May 27, 2009	9.40	9.80	9.29	9.30
2342	NASDAQ	KFRC	Tue, May 26, 2009	8.87	9.65	8.61	9.50
2341	NASDAQ	KFRC	Fri, May 22, 2009	9.35	9.47	8.91	8.94
2340	NASDAQ	KFRC	Thu, May 21, 2009	9.41	9.71	9.12	9.32
2339	NASDAQ	KFRC	Wed, May 20, 2009	9.53	9.67	9.42	9.57
2338	NASDAQ	KFRC	Tue, May 19, 2009	9.55	9.72	9.40	9.42
2337	NASDAQ	KFRC	Mon, May 18, 2009	9.09	9.51	8.97	9.51
2336	NASDAQ	KFRC	Fri, May 15, 2009	8.96	9.05	8.78	9.00
2335	NASDAQ	KFRC	Thu, May 14, 2009	9.08	9.16	8.81	8.93
2334	NASDAQ	KFRC	Wed, May 13, 2009	9.47	9.47	9.00	9.06
2333	NASDAQ	KFRC	Tue, May 12, 2009	10.08	10.14	9.52	9.65
2332	NASDAQ	KFRC	Mon, May 11, 2009	10.19	10.21	9.87	10.05
2331	NASDAQ	KFRC	Fri, May 8, 2009	10.40	10.51	9.92	10.38
2330	NASDAQ	KFRC	Thu, May 7, 2009	10.46	10.65	10.23	10.28
2329	NASDAQ	KFRC	Wed, May 6, 2009	10.58	10.85	9.85	10.38
2328	NASDAQ	KFRC	Tue, May 5, 2009	10.88	11.00	10.21	10.43
2327	NASDAQ	KFRC	Mon, May 4, 2009	10.68	11.06	10.57	10.98
2326	NASDAQ	KFRC	Fri, May 1, 2009	10.94	10.99	10.56	10.63
2325	NASDAQ	KFRC	Thu, Apr 30, 2009	11.00	11.04	10.84	10.91
2324	NASDAQ	KFRC	Wed, Apr 29, 2009	10.76	11.20	10.63	11.02
2323	NASDAQ	KFRC	Tue, Apr 28, 2009	10.65	10.88	10.47	10.73
2322	NASDAQ	KFRC	Mon, Apr 27, 2009	10.61	10.89	10.24	10.81
2321	NASDAQ	KFRC	Fri, Apr 24, 2009	10.43	11.00	10.35	10.73
2320	NASDAQ	KFRC	Thu, Apr 23, 2009	10.40	10.52	10.12	10.38
2319	NASDAQ	KFRC	Wed, Apr 22, 2009	10.17	10.63	10.03	10.42
2318	NASDAQ	KFRC	Tue, Apr 21, 2009	10.00	10.34	9.90	10.31
2317	NASDAQ	KFRC	Mon, Apr 20, 2009	10.01	10.33	9.96	10.01
2316	NASDAQ	KFRC	Fri, Apr 17, 2009	10.24	10.28	9.86	10.27
2315	NASDAQ	KFRC	Thu, Apr 16, 2009	9.68	10.28	9.62	10.20
2314	NASDAQ	KFRC	Wed, Apr 15, 2009	9.00	9.69	9.00	9.57
2313	NASDAQ	KFRC	Tue, Apr 14, 2009	9.12	9.36	8.97	9.02
2312	NASDAQ	KFRC	Mon, Apr 13, 2009	9.04	9.32	8.82	9.30
2311	NASDAQ	KFRC	Thu, Apr 9, 2009	8.75	9.22	8.44	9.18
2310	NASDAQ	KFRC	Wed, Apr 8, 2009	8.40	8.54	8.15	8.53
2309	NASDAQ	KFRC	Tue, Apr 7, 2009	8.38	8.50	8.23	8.29
2308	NASDAQ	KFRC	Mon, Apr 6, 2009	8.45	8.63	8.38	8.53
2307	NASDAQ	KFRC	Fri, Apr 3, 2009	8.34	8.64	8.14	8.59
2306	NASDAQ	KFRC	Thu, Apr 2, 2009	7.39	8.64	7.13	8.34
2305	NASDAQ	KFRC	Wed, Apr 1, 2009	6.92	7.34	6.69	7.20
2304	NASDAQ	KFRC	Tue, Mar 31, 2009	6.99	7.32	6.90	7.03
2303	NASDAQ	KFRC	Mon, Mar 30, 2009	6.90	7.01	6.67	6.92
2302	NASDAQ	KFRC	Fri, Mar 27, 2009	7.78	7.81	7.07	7.10
2301	NASDAQ	KFRC	Thu, Mar 26, 2009	7.51	7.92	7.31	7.91
2300	NASDAQ	KFRC	Wed, Mar 25, 2009	7.63	7.71	6.91	7.38
2299	NASDAQ	KFRC	Tue, Mar 24, 2009	7.30	7.62	7.01	7.05
2298	NASDAQ	KFRC	Mon, Mar 23, 2009	6.80	7.39	6.70	7.39
2297	NASDAQ	KFRC	Fri, Mar 20, 2009	6.77	6.95	6.53	6.59
2296	NASDAQ	KFRC	Thu, Mar 19, 2009	6.77	6.83	6.55	6.70
2295	NASDAQ	KFRC	Wed, Mar 18, 2009	6.85	6.85	6.41	6.70
2294	NASDAQ	KFRC	Tue, Mar 17, 2009	6.32	6.86	6.31	6.86
2293	NASDAQ	KFRC	Mon, Mar 16, 2009	6.34	6.55	6.20	6.32
2292	NASDAQ	KFRC	Fri, Mar 13, 2009	6.32	6.35	6.16	6.30
2291	NASDAQ	KFRC	Thu, Mar 12, 2009	5.84	6.34	5.64	6.30
2290	NASDAQ	KFRC	Wed, Mar 11, 2009	5.82	6.07	5.82	5.89
2289	NASDAQ	KFRC	Tue, Mar 10, 2009	5.74	5.87	5.57	5.80
2288	NASDAQ	KFRC	Mon, Mar 9, 2009	5.55	5.81	5.55	5.58
2287	NASDAQ	KFRC	Fri, Mar 6, 2009	5.64	5.70	5.44	5.59
2286	NASDAQ	KFRC	Thu, Mar 5, 2009	5.61	5.83	5.58	5.59
2285	NASDAQ	KFRC	Wed, Mar 4, 2009	5.62	5.84	5.61	5.77
2284	NASDAQ	KFRC	Tue, Mar 3, 2009	5.98	6.25	5.48	5.53
2283	NASDAQ	KFRC	Mon, Mar 2, 2009	6.29	6.37	5.90	5.91
2282	NASDAQ	KFRC	Fri, Feb 27, 2009	6.46	6.63	6.40	6.41
2281	NASDAQ	KFRC	Thu, Feb 26, 2009	6.65	6.77	6.53	6.58
2280	NASDAQ	KFRC	Wed, Feb 25, 2009	6.90	7.09	6.57	6.61
2279	NASDAQ	KFRC	Tue, Feb 24, 2009	6.70	7.00	6.53	6.92
2278	NASDAQ	KFRC	Mon, Feb 23, 2009	7.08	7.25	6.61	6.62
2277	NASDAQ	KFRC	Fri, Feb 20, 2009	6.99	7.09	6.70	7.00
2276	NASDAQ	KFRC	Thu, Feb 19, 2009	7.26	7.44	7.06	7.09
2275	NASDAQ	KFRC	Wed, Feb 18, 2009	7.31	7.59	7.19	7.19
2274	NASDAQ	KFRC	Tue, Feb 17, 2009	7.43	7.68	7.27	7.41
2273	NASDAQ	KFRC	Fri, Feb 13, 2009	7.97	8.31	7.66	7.72
2272	NASDAQ	KFRC	Thu, Feb 12, 2009	7.56	7.99	7.53	7.94
2271	NASDAQ	KFRC	Wed, Feb 11, 2009	7.55	8.12	7.20	7.66
2270	NASDAQ	KFRC	Tue, Feb 10, 2009	7.69	7.85	7.26	7.31
2269	NASDAQ	KFRC	Mon, Feb 9, 2009	7.86	7.86	7.59	7.76
2268	NASDAQ	KFRC	Fri, Feb 6, 2009	7.33	8.05	7.33	7.93
2267	NASDAQ	KFRC	Thu, Feb 5, 2009	7.14	7.35	7.03	7.32
2266	NASDAQ	KFRC	Wed, Feb 4, 2009	7.04	7.24	7.02	7.15
2265	NASDAQ	KFRC	Tue, Feb 3, 2009	6.39	7.15	6.39	7.05
2264	NASDAQ	KFRC	Mon, Feb 2, 2009	6.18	6.45	6.07	6.32
2263	NASDAQ	KFRC	Fri, Jan 30, 2009	6.66	6.78	6.13	6.25
2262	NASDAQ	KFRC	Thu, Jan 29, 2009	6.66	6.94	6.40	6.61
2261	NASDAQ	KFRC	Wed, Jan 28, 2009	6.55	6.88	6.45	6.72
2260	NASDAQ	KFRC	Tue, Jan 27, 2009	6.44	6.66	6.31	6.45
2259	NASDAQ	KFRC	Mon, Jan 26, 2009	6.08	6.53	6.08	6.43
2258	NASDAQ	KFRC	Fri, Jan 23, 2009	6.13	6.34	5.98	6.16
2257	NASDAQ	KFRC	Thu, Jan 22, 2009	6.60	6.60	6.25	6.32
2256	NASDAQ	KFRC	Wed, Jan 21, 2009	6.14	6.78	6.10	6.77
2255	NASDAQ	KFRC	Tue, Jan 20, 2009	6.73	6.73	6.05	6.08
2254	NASDAQ	KFRC	Fri, Jan 16, 2009	7.03	7.03	6.70	6.81
2253	NASDAQ	KFRC	Thu, Jan 15, 2009	6.45	6.99	6.32	6.97
2252	NASDAQ	KFRC	Wed, Jan 14, 2009	6.55	6.84	6.32	6.45
2251	NASDAQ	KFRC	Tue, Jan 13, 2009	6.79	6.85	6.51	6.70
2250	NASDAQ	KFRC	Mon, Jan 12, 2009	6.97	6.98	6.78	6.78
2249	NASDAQ	KFRC	Fri, Jan 9, 2009	7.64	7.64	6.97	7.00
2248	NASDAQ	KFRC	Thu, Jan 8, 2009	7.40	7.75	7.40	7.66
2247	NASDAQ	KFRC	Wed, Jan 7, 2009	7.47	7.60	7.28	7.45
2246	NASDAQ	KFRC	Tue, Jan 6, 2009	7.61	7.82	7.40	7.59
2245	NASDAQ	KFRC	Mon, Jan 5, 2009	7.60	7.60	7.28	7.52
2244	NASDAQ	KFRC	Fri, Jan 2, 2009	7.69	7.69	6.88	7.62
2243	NASDAQ	KFRC	Wed, Dec 31, 2008	7.22	7.80	7.22	7.68
2242	NASDAQ	KFRC	Tue, Dec 30, 2008	6.74	7.21	6.54	7.18
2241	NASDAQ	KFRC	Mon, Dec 29, 2008	6.82	6.82	6.50	6.64
2240	NASDAQ	KFRC	Fri, Dec 26, 2008	6.90	6.96	6.66	6.81
2239	NASDAQ	KFRC	Wed, Dec 24, 2008	6.79	6.91	6.60	6.86
2238	NASDAQ	KFRC	Tue, Dec 23, 2008	6.88	7.12	6.53	6.59
2237	NASDAQ	KFRC	Mon, Dec 22, 2008	7.31	7.35	6.48	6.84
2236	NASDAQ	KFRC	Fri, Dec 19, 2008	7.14	7.67	6.75	7.26
2235	NASDAQ	KFRC	Thu, Dec 18, 2008	6.78	7.10	6.74	6.97
2234	NASDAQ	KFRC	Wed, Dec 17, 2008	6.73	6.98	6.59	6.80
2233	NASDAQ	KFRC	Tue, Dec 16, 2008	6.33	6.85	6.10	6.83
2232	NASDAQ	KFRC	Mon, Dec 15, 2008	6.78	7.22	6.12	6.22
2231	NASDAQ	KFRC	Fri, Dec 12, 2008	6.53	6.74	6.32	6.73
2230	NASDAQ	KFRC	Thu, Dec 11, 2008	6.93	7.02	6.52	6.68
2229	NASDAQ	KFRC	Wed, Dec 10, 2008	6.80	7.25	6.80	7.04
2228	NASDAQ	KFRC	Tue, Dec 9, 2008	6.56	7.50	6.56	6.74
2227	NASDAQ	KFRC	Mon, Dec 8, 2008	7.26	7.34	6.71	6.86
2226	NASDAQ	KFRC	Fri, Dec 5, 2008	6.73	7.08	6.29	7.06
2225	NASDAQ	KFRC	Thu, Dec 4, 2008	7.16	7.30	6.73	6.86
2224	NASDAQ	KFRC	Wed, Dec 3, 2008	6.82	7.33	6.44	7.26
2223	NASDAQ	KFRC	Tue, Dec 2, 2008	6.49	7.12	6.19	7.06
2222	NASDAQ	KFRC	Mon, Dec 1, 2008	6.60	7.10	6.22	6.37
2221	NASDAQ	KFRC	Fri, Nov 28, 2008	6.76	6.90	6.61	6.80
2220	NASDAQ	KFRC	Wed, Nov 26, 2008	5.84	6.91	5.80	6.88
2219	NASDAQ	KFRC	Tue, Nov 25, 2008	6.07	6.07	5.77	5.99
2218	NASDAQ	KFRC	Mon, Nov 24, 2008	6.09	6.38	5.75	5.98
2217	NASDAQ	KFRC	Fri, Nov 21, 2008	5.91	6.01	5.16	6.01
2216	NASDAQ	KFRC	Thu, Nov 20, 2008	6.18	6.37	5.71	5.80
2215	NASDAQ	KFRC	Wed, Nov 19, 2008	6.92	6.95	6.18	6.22
2214	NASDAQ	KFRC	Tue, Nov 18, 2008	6.87	7.08	6.63	6.94
2213	NASDAQ	KFRC	Mon, Nov 17, 2008	6.72	7.12	6.55	6.86
2212	NASDAQ	KFRC	Fri, Nov 14, 2008	7.53	7.57	6.75	6.77
2211	NASDAQ	KFRC	Thu, Nov 13, 2008	6.73	7.76	6.51	7.69
2210	NASDAQ	KFRC	Wed, Nov 12, 2008	6.69	7.05	6.69	6.70
2209	NASDAQ	KFRC	Tue, Nov 11, 2008	6.80	7.16	6.76	6.79
2208	NASDAQ	KFRC	Mon, Nov 10, 2008	7.10	7.23	6.79	6.85
2207	NASDAQ	KFRC	Fri, Nov 7, 2008	7.05	7.08	6.82	6.97
2206	NASDAQ	KFRC	Thu, Nov 6, 2008	7.27	7.42	6.88	6.97
2205	NASDAQ	KFRC	Wed, Nov 5, 2008	7.82	8.20	7.26	7.32
2204	NASDAQ	KFRC	Tue, Nov 4, 2008	8.02	8.10	7.68	7.91
2203	NASDAQ	KFRC	Mon, Nov 3, 2008	7.86	8.01	7.65	7.95
2202	NASDAQ	KFRC	Fri, Oct 31, 2008	7.47	7.94	7.28	7.87
2201	NASDAQ	KFRC	Thu, Oct 30, 2008	6.91	7.56	6.73	7.56
2200	NASDAQ	KFRC	Wed, Oct 29, 2008	7.08	7.13	6.59	6.73
2199	NASDAQ	KFRC	Tue, Oct 28, 2008	6.94	7.15	6.77	6.91
2198	NASDAQ	KFRC	Mon, Oct 27, 2008	7.18	7.58	6.85	6.88
2197	NASDAQ	KFRC	Fri, Oct 24, 2008	7.10	7.55	7.00	7.27
2196	NASDAQ	KFRC	Thu, Oct 23, 2008	7.72	7.86	7.24	7.50
2195	NASDAQ	KFRC	Wed, Oct 22, 2008	7.65	8.15	7.60	7.68
2194	NASDAQ	KFRC	Tue, Oct 21, 2008	8.21	8.55	7.77	7.80
2193	NASDAQ	KFRC	Mon, Oct 20, 2008	8.40	8.77	8.13	8.37
2192	NASDAQ	KFRC	Fri, Oct 17, 2008	8.64	8.78	8.02	8.22
2191	NASDAQ	KFRC	Thu, Oct 16, 2008	8.14	8.85	7.86	8.81
2190	NASDAQ	KFRC	Wed, Oct 15, 2008	8.58	8.96	8.10	8.10
2189	NASDAQ	KFRC	Tue, Oct 14, 2008	9.34	9.34	8.43	8.68
2188	NASDAQ	KFRC	Mon, Oct 13, 2008	9.21	9.25	8.10	9.08
2187	NASDAQ	KFRC	Fri, Oct 10, 2008	8.41	9.24	7.94	8.95
2186	NASDAQ	KFRC	Thu, Oct 9, 2008	9.40	9.42	8.49	8.60
2185	NASDAQ	KFRC	Wed, Oct 8, 2008	8.86	9.60	8.80	9.22
2184	NASDAQ	KFRC	Tue, Oct 7, 2008	9.93	9.93	9.04	9.04
2183	NASDAQ	KFRC	Mon, Oct 6, 2008	9.50	10.15	9.26	9.78
2182	NASDAQ	KFRC	Fri, Oct 3, 2008	10.27	10.44	9.64	9.79
2181	NASDAQ	KFRC	Thu, Oct 2, 2008	10.30	10.49	9.97	10.14
2180	NASDAQ	KFRC	Wed, Oct 1, 2008	10.11	10.35	9.78	10.35
2179	NASDAQ	KFRC	Tue, Sep 30, 2008	9.80	10.43	9.53	10.21
2178	NASDAQ	KFRC	Mon, Sep 29, 2008	10.45	10.46	9.56	9.69
2177	NASDAQ	KFRC	Fri, Sep 26, 2008	10.56	10.72	10.30	10.61
2176	NASDAQ	KFRC	Thu, Sep 25, 2008	10.95	11.26	10.75	10.89
2175	NASDAQ	KFRC	Wed, Sep 24, 2008	11.09	11.33	10.81	10.90
2174	NASDAQ	KFRC	Tue, Sep 23, 2008	11.13	11.49	10.95	11.05
2173	NASDAQ	KFRC	Mon, Sep 22, 2008	11.44	11.52	10.81	11.13
2172	NASDAQ	KFRC	Fri, Sep 19, 2008	11.02	11.53	10.65	11.53
2171	NASDAQ	KFRC	Thu, Sep 18, 2008	10.23	10.78	9.92	10.71
2170	NASDAQ	KFRC	Wed, Sep 17, 2008	9.84	10.55	9.80	10.00
2169	NASDAQ	KFRC	Tue, Sep 16, 2008	9.84	10.43	9.83	10.08
2168	NASDAQ	KFRC	Mon, Sep 15, 2008	10.39	10.58	9.65	9.89
2167	NASDAQ	KFRC	Fri, Sep 12, 2008	11.12	11.22	10.76	10.91
2166	NASDAQ	KFRC	Thu, Sep 11, 2008	11.12	11.30	11.03	11.23
2165	NASDAQ	KFRC	Wed, Sep 10, 2008	11.15	11.40	10.95	11.27
2164	NASDAQ	KFRC	Tue, Sep 9, 2008	11.05	11.55	10.94	10.96
2163	NASDAQ	KFRC	Mon, Sep 8, 2008	11.10	11.21	10.37	11.01
2162	NASDAQ	KFRC	Fri, Sep 5, 2008	10.73	11.05	10.56	10.93
2161	NASDAQ	KFRC	Thu, Sep 4, 2008	10.98	10.98	10.74	10.80
2160	NASDAQ	KFRC	Wed, Sep 3, 2008	10.58	11.10	10.58	11.09
2159	NASDAQ	KFRC	Tue, Sep 2, 2008	10.90	11.10	10.51	10.63
2158	NASDAQ	KFRC	Fri, Aug 29, 2008	10.90	10.99	10.63	10.68
2157	NASDAQ	KFRC	Thu, Aug 28, 2008	10.69	11.00	10.69	10.97
2156	NASDAQ	KFRC	Wed, Aug 27, 2008	10.57	10.79	10.52	10.66
2155	NASDAQ	KFRC	Tue, Aug 26, 2008	10.29	10.73	10.29	10.55
2154	NASDAQ	KFRC	Mon, Aug 25, 2008	10.73	10.95	10.31	10.34
2153	NASDAQ	KFRC	Fri, Aug 22, 2008	10.54	10.96	10.53	10.78
2152	NASDAQ	KFRC	Thu, Aug 21, 2008	10.38	10.73	10.30	10.49
2151	NASDAQ	KFRC	Wed, Aug 20, 2008	10.40	10.61	10.27	10.47
2150	NASDAQ	KFRC	Tue, Aug 19, 2008	10.73	11.01	10.33	10.36
2149	NASDAQ	KFRC	Mon, Aug 18, 2008	10.57	11.10	10.57	10.76
2148	NASDAQ	KFRC	Fri, Aug 15, 2008	11.17	11.21	10.60	11.03
2147	NASDAQ	KFRC	Thu, Aug 14, 2008	10.91	11.15	10.89	11.02
2146	NASDAQ	KFRC	Wed, Aug 13, 2008	10.88	11.23	10.67	10.96
2145	NASDAQ	KFRC	Tue, Aug 12, 2008	10.93	11.25	10.50	10.91
2144	NASDAQ	KFRC	Mon, Aug 11, 2008	10.58	11.21	10.31	10.95
2143	NASDAQ	KFRC	Fri, Aug 8, 2008	10.71	11.25	10.63	11.01
2142	NASDAQ	KFRC	Thu, Aug 7, 2008	10.69	11.03	10.51	10.72
2141	NASDAQ	KFRC	Wed, Aug 6, 2008	10.54	10.90	10.51	10.80
2140	NASDAQ	KFRC	Tue, Aug 5, 2008	10.08	10.50	10.06	10.38
2139	NASDAQ	KFRC	Mon, Aug 4, 2008	10.05	10.10	9.92	9.94
2138	NASDAQ	KFRC	Fri, Aug 1, 2008	9.99	10.15	9.80	10.04
2137	NASDAQ	KFRC	Thu, Jul 31, 2008	9.35	10.09	9.30	9.88
2136	NASDAQ	KFRC	Wed, Jul 30, 2008	9.42	9.50	8.89	9.30
2135	NASDAQ	KFRC	Tue, Jul 29, 2008	8.91	9.37	8.81	8.99
2134	NASDAQ	KFRC	Mon, Jul 28, 2008	9.22	9.22	8.86	9.00
2133	NASDAQ	KFRC	Fri, Jul 25, 2008	9.07	9.28	8.74	9.13
2132	NASDAQ	KFRC	Thu, Jul 24, 2008	8.98	9.14	8.62	8.96
2131	NASDAQ	KFRC	Wed, Jul 23, 2008	8.58	9.10	8.49	8.94
2130	NASDAQ	KFRC	Tue, Jul 22, 2008	8.15	8.65	8.00	8.58
2129	NASDAQ	KFRC	Mon, Jul 21, 2008	8.25	8.41	8.18	8.28
2128	NASDAQ	KFRC	Fri, Jul 18, 2008	8.46	8.51	8.18	8.19
2127	NASDAQ	KFRC	Thu, Jul 17, 2008	8.30	8.50	8.09	8.49
2126	NASDAQ	KFRC	Wed, Jul 16, 2008	7.48	8.27	7.48	8.25
2125	NASDAQ	KFRC	Tue, Jul 15, 2008	7.47	7.79	7.47	7.49
2124	NASDAQ	KFRC	Mon, Jul 14, 2008	7.68	7.92	7.47	7.57
2123	NASDAQ	KFRC	Fri, Jul 11, 2008	7.62	7.78	7.36	7.60
2122	NASDAQ	KFRC	Thu, Jul 10, 2008	7.71	7.98	7.67	7.70
2121	NASDAQ	KFRC	Wed, Jul 9, 2008	7.98	8.00	7.72	7.72
2120	NASDAQ	KFRC	Tue, Jul 8, 2008	7.80	8.01	7.69	7.99
2119	NASDAQ	KFRC	Mon, Jul 7, 2008	7.93	8.07	7.75	7.76
2118	NASDAQ	KFRC	Thu, Jul 3, 2008	7.97	8.06	7.69	7.87
2117	NASDAQ	KFRC	Wed, Jul 2, 2008	8.30	8.62	7.91	7.94
2116	NASDAQ	KFRC	Tue, Jul 1, 2008	8.38	8.67	8.18	8.29
2115	NASDAQ	KFRC	Mon, Jun 30, 2008	8.39	8.52	8.03	8.49
2114	NASDAQ	KFRC	Fri, Jun 27, 2008	8.47	8.69	7.98	8.42
2113	NASDAQ	KFRC	Thu, Jun 26, 2008	8.98	8.98	8.44	8.47
2112	NASDAQ	KFRC	Wed, Jun 25, 2008	8.71	9.08	8.69	9.07
2111	NASDAQ	KFRC	Tue, Jun 24, 2008	8.74	8.91	8.60	8.71
2110	NASDAQ	KFRC	Mon, Jun 23, 2008	9.00	9.00	8.80	8.82
2109	NASDAQ	KFRC	Fri, Jun 20, 2008	9.23	9.23	8.80	8.93
2108	NASDAQ	KFRC	Thu, Jun 19, 2008	9.14	9.29	9.06	9.27
2107	NASDAQ	KFRC	Wed, Jun 18, 2008	9.41	9.44	9.10	9.15
2106	NASDAQ	KFRC	Tue, Jun 17, 2008	9.60	9.60	9.36	9.44
2105	NASDAQ	KFRC	Mon, Jun 16, 2008	9.37	9.63	9.18	9.59
2104	NASDAQ	KFRC	Fri, Jun 13, 2008	9.18	9.41	9.18	9.39
2103	NASDAQ	KFRC	Thu, Jun 12, 2008	8.98	9.23	8.98	9.08
2102	NASDAQ	KFRC	Wed, Jun 11, 2008	8.96	9.07	8.88	8.89
2101	NASDAQ	KFRC	Tue, Jun 10, 2008	8.68	9.10	8.68	9.01
2100	NASDAQ	KFRC	Mon, Jun 9, 2008	8.76	8.80	8.53	8.74
2099	NASDAQ	KFRC	Fri, Jun 6, 2008	9.16	9.16	8.76	8.76
2098	NASDAQ	KFRC	Thu, Jun 5, 2008	9.04	9.28	9.04	9.20
2097	NASDAQ	KFRC	Wed, Jun 4, 2008	8.80	9.23	8.80	9.07
2096	NASDAQ	KFRC	Tue, Jun 3, 2008	9.03	9.11	8.79	8.88
2095	NASDAQ	KFRC	Mon, Jun 2, 2008	9.25	9.25	8.94	8.98
2094	NASDAQ	KFRC	Fri, May 30, 2008	9.07	9.31	8.97	9.25
2093	NASDAQ	KFRC	Thu, May 29, 2008	8.75	9.18	8.75	9.08
2092	NASDAQ	KFRC	Wed, May 28, 2008	8.88	8.94	8.69	8.79
2091	NASDAQ	KFRC	Tue, May 27, 2008	8.77	9.04	8.75	8.81
2090	NASDAQ	KFRC	Fri, May 23, 2008	8.39	8.81	8.31	8.73
2089	NASDAQ	KFRC	Thu, May 22, 2008	8.30	8.52	8.21	8.45
2088	NASDAQ	KFRC	Wed, May 21, 2008	8.32	8.47	8.25	8.29
2087	NASDAQ	KFRC	Tue, May 20, 2008	8.27	8.32	8.20	8.29
2086	NASDAQ	KFRC	Mon, May 19, 2008	8.29	8.48	8.22	8.32
2085	NASDAQ	KFRC	Fri, May 16, 2008	8.59	8.59	8.20	8.31
2084	NASDAQ	KFRC	Thu, May 15, 2008	8.40	8.54	8.25	8.53
2083	NASDAQ	KFRC	Wed, May 14, 2008	8.30	8.55	8.26	8.42
2082	NASDAQ	KFRC	Tue, May 13, 2008	8.32	8.44	8.20	8.30
2081	NASDAQ	KFRC	Mon, May 12, 2008	8.20	8.39	8.14	8.32
2080	NASDAQ	KFRC	Fri, May 9, 2008	7.95	8.19	7.95	8.17
2079	NASDAQ	KFRC	Thu, May 8, 2008	8.29	8.42	8.00	8.02
2078	NASDAQ	KFRC	Wed, May 7, 2008	8.35	8.43	8.21	8.27
2077	NASDAQ	KFRC	Tue, May 6, 2008	8.19	8.42	8.17	8.35
2076	NASDAQ	KFRC	Mon, May 5, 2008	8.24	8.30	8.13	8.26
2075	NASDAQ	KFRC	Fri, May 2, 2008	8.36	8.46	8.07	8.25
2074	NASDAQ	KFRC	Thu, May 1, 2008	8.20	8.48	8.14	8.44
2073	NASDAQ	KFRC	Wed, Apr 30, 2008	8.65	8.80	8.15	8.23
2072	NASDAQ	KFRC	Tue, Apr 29, 2008	9.00	9.00	8.73	8.87
2071	NASDAQ	KFRC	Mon, Apr 28, 2008	8.81	8.95	8.65	8.89
2070	NASDAQ	KFRC	Fri, Apr 25, 2008	8.90	8.92	8.58	8.84
2069	NASDAQ	KFRC	Thu, Apr 24, 2008	8.67	8.97	8.60	8.88
2068	NASDAQ	KFRC	Wed, Apr 23, 2008	8.75	8.75	8.55	8.65
2067	NASDAQ	KFRC	Tue, Apr 22, 2008	8.74	8.76	8.60	8.73
2066	NASDAQ	KFRC	Mon, Apr 21, 2008	8.60	8.76	8.51	8.75
2065	NASDAQ	KFRC	Fri, Apr 18, 2008	8.40	8.75	8.26	8.68
2064	NASDAQ	KFRC	Thu, Apr 17, 2008	8.60	8.60	8.13	8.21
2063	NASDAQ	KFRC	Wed, Apr 16, 2008	8.36	8.65	8.29	8.62
2062	NASDAQ	KFRC	Tue, Apr 15, 2008	8.31	8.37	8.16	8.34
2061	NASDAQ	KFRC	Mon, Apr 14, 2008	8.27	8.40	8.11	8.27
2060	NASDAQ	KFRC	Fri, Apr 11, 2008	8.32	8.37	8.10	8.14
2059	NASDAQ	KFRC	Thu, Apr 10, 2008	8.40	8.80	8.34	8.40
2058	NASDAQ	KFRC	Wed, Apr 9, 2008	8.95	9.00	8.36	8.39
2057	NASDAQ	KFRC	Tue, Apr 8, 2008	8.85	9.00	8.82	8.92
2056	NASDAQ	KFRC	Mon, Apr 7, 2008	9.00	9.06	8.88	8.94
2055	NASDAQ	KFRC	Fri, Apr 4, 2008	9.09	9.19	8.82	8.89
2054	NASDAQ	KFRC	Thu, Apr 3, 2008	8.99	9.07	8.82	9.05
2053	NASDAQ	KFRC	Wed, Apr 2, 2008	8.88	9.17	8.81	9.05
2052	NASDAQ	KFRC	Tue, Apr 1, 2008	8.72	8.97	8.72	8.90
2051	NASDAQ	KFRC	Mon, Mar 31, 2008	8.74	9.00	8.56	8.84
2050	NASDAQ	KFRC	Fri, Mar 28, 2008	8.77	8.91	8.69	8.72
2049	NASDAQ	KFRC	Thu, Mar 27, 2008	9.01	9.01	8.72	8.74
2048	NASDAQ	KFRC	Wed, Mar 26, 2008	8.94	8.98	8.74	8.98
2047	NASDAQ	KFRC	Tue, Mar 25, 2008	8.98	9.01	8.60	9.00
2046	NASDAQ	KFRC	Mon, Mar 24, 2008	8.82	9.02	8.50	9.00
2045	NASDAQ	KFRC	Thu, Mar 20, 2008	8.60	8.85	8.27	8.80
2044	NASDAQ	KFRC	Wed, Mar 19, 2008	8.55	8.90	8.49	8.49
2043	NASDAQ	KFRC	Tue, Mar 18, 2008	8.38	8.51	8.21	8.47
2042	NASDAQ	KFRC	Mon, Mar 17, 2008	7.76	8.38	7.76	8.17
2041	NASDAQ	KFRC	Fri, Mar 14, 2008	8.57	8.57	7.82	7.97
2040	NASDAQ	KFRC	Thu, Mar 13, 2008	8.27	8.49	8.18	8.48
2039	NASDAQ	KFRC	Wed, Mar 12, 2008	8.43	8.61	8.30	8.38
2038	NASDAQ	KFRC	Tue, Mar 11, 2008	8.05	8.46	7.95	8.46
2037	NASDAQ	KFRC	Mon, Mar 10, 2008	7.99	8.01	7.77	7.80
2036	NASDAQ	KFRC	Fri, Mar 7, 2008	7.89	8.12	7.76	7.95
2035	NASDAQ	KFRC	Thu, Mar 6, 2008	8.30	8.39	7.92	7.92
2034	NASDAQ	KFRC	Wed, Mar 5, 2008	8.33	8.38	8.09	8.33
2033	NASDAQ	KFRC	Tue, Mar 4, 2008	8.21	8.33	8.01	8.28
2032	NASDAQ	KFRC	Mon, Mar 3, 2008	8.52	8.65	8.15	8.31
2031	NASDAQ	KFRC	Fri, Feb 29, 2008	8.70	8.96	8.53	8.55
2030	NASDAQ	KFRC	Thu, Feb 28, 2008	8.90	8.98	8.68	8.83
2029	NASDAQ	KFRC	Wed, Feb 27, 2008	8.87	9.12	8.72	8.99
2028	NASDAQ	KFRC	Tue, Feb 26, 2008	8.30	9.08	8.14	8.94
2027	NASDAQ	KFRC	Mon, Feb 25, 2008	8.52	8.59	8.24	8.37
2026	NASDAQ	KFRC	Fri, Feb 22, 2008	8.38	8.68	8.27	8.46
2025	NASDAQ	KFRC	Thu, Feb 21, 2008	8.21	8.30	8.08	8.24
2024	NASDAQ	KFRC	Wed, Feb 20, 2008	7.98	8.38	7.91	8.05
2023	NASDAQ	KFRC	Tue, Feb 19, 2008	8.20	8.39	7.98	8.05
2022	NASDAQ	KFRC	Fri, Feb 15, 2008	8.03	8.12	7.90	8.09
2021	NASDAQ	KFRC	Thu, Feb 14, 2008	8.38	8.40	8.06	8.06
2020	NASDAQ	KFRC	Wed, Feb 13, 2008	8.45	8.56	8.29	8.38
2019	NASDAQ	KFRC	Tue, Feb 12, 2008	8.46	8.54	8.26	8.35
2018	NASDAQ	KFRC	Mon, Feb 11, 2008	8.49	8.54	8.34	8.43
2017	NASDAQ	KFRC	Fri, Feb 8, 2008	8.73	8.76	8.47	8.50
2016	NASDAQ	KFRC	Thu, Feb 7, 2008	8.84	8.85	8.55	8.77
2015	NASDAQ	KFRC	Wed, Feb 6, 2008	9.16	9.29	8.74	8.78
2014	NASDAQ	KFRC	Tue, Feb 5, 2008	8.76	8.98	8.73	8.75
2013	NASDAQ	KFRC	Mon, Feb 4, 2008	8.94	9.08	8.75	9.01
2012	NASDAQ	KFRC	Fri, Feb 1, 2008	8.95	9.19	8.86	8.95
2011	NASDAQ	KFRC	Thu, Jan 31, 2008	8.74	9.10	8.67	8.90
2010	NASDAQ	KFRC	Wed, Jan 30, 2008	8.60	9.17	8.58	8.91
2009	NASDAQ	KFRC	Tue, Jan 29, 2008	8.47	8.57	8.28	8.55
2008	NASDAQ	KFRC	Mon, Jan 28, 2008	8.34	8.48	8.04	8.44
2007	NASDAQ	KFRC	Fri, Jan 25, 2008	8.36	8.64	8.15	8.37
2006	NASDAQ	KFRC	Thu, Jan 24, 2008	8.00	8.45	7.97	8.26
2005	NASDAQ	KFRC	Wed, Jan 23, 2008	7.64	7.97	7.52	7.94
2004	NASDAQ	KFRC	Tue, Jan 22, 2008	7.76	8.04	7.57	7.86
2003	NASDAQ	KFRC	Fri, Jan 18, 2008	8.43	8.86	8.00	8.15
2002	NASDAQ	KFRC	Thu, Jan 17, 2008	8.90	8.93	8.55	8.55
2001	NASDAQ	KFRC	Wed, Jan 16, 2008	8.71	9.04	8.63	8.85
2000	NASDAQ	KFRC	Tue, Jan 15, 2008	8.78	9.00	8.69	8.72
1999	NASDAQ	KFRC	Mon, Jan 14, 2008	8.80	9.04	8.74	8.92
1998	NASDAQ	KFRC	Fri, Jan 11, 2008	9.00	9.12	8.72	8.72
1997	NASDAQ	KFRC	Thu, Jan 10, 2008	8.98	9.32	8.79	9.09
1996	NASDAQ	KFRC	Wed, Jan 9, 2008	8.74	9.15	8.74	9.10
1995	NASDAQ	KFRC	Tue, Jan 8, 2008	8.95	9.22	8.74	8.76
1994	NASDAQ	KFRC	Mon, Jan 7, 2008	8.55	9.02	8.48	8.90
1993	NASDAQ	KFRC	Fri, Jan 4, 2008	9.06	9.06	8.41	8.49
1992	NASDAQ	KFRC	Thu, Jan 3, 2008	9.08	9.25	8.95	9.06
1991	NASDAQ	KFRC	Wed, Jan 2, 2008	9.72	9.72	8.92	8.94
1990	NASDAQ	KFRC	Mon, Dec 31, 2007	9.68	9.81	9.46	9.75
1989	NASDAQ	KFRC	Fri, Dec 28, 2007	9.91	9.95	9.70	9.76
1988	NASDAQ	KFRC	Thu, Dec 27, 2007	10.18	10.20	9.75	9.78
1987	NASDAQ	KFRC	Wed, Dec 26, 2007	9.76	10.27	9.73	10.18
1986	NASDAQ	KFRC	Mon, Dec 24, 2007	9.85	9.92	9.70	9.79
1985	NASDAQ	KFRC	Fri, Dec 21, 2007	9.56	9.86	9.43	9.75
1984	NASDAQ	KFRC	Thu, Dec 20, 2007	9.50	9.51	9.17	9.40
1983	NASDAQ	KFRC	Wed, Dec 19, 2007	9.75	9.75	9.38	9.39
1982	NASDAQ	KFRC	Tue, Dec 18, 2007	9.39	9.80	9.21	9.77
1981	NASDAQ	KFRC	Mon, Dec 17, 2007	9.80	9.90	9.38	9.42
1980	NASDAQ	KFRC	Fri, Dec 14, 2007	10.22	10.38	9.89	9.89
1979	NASDAQ	KFRC	Thu, Dec 13, 2007	10.45	10.45	10.15	10.38
1978	NASDAQ	KFRC	Wed, Dec 12, 2007	10.45	10.60	10.31	10.52
1977	NASDAQ	KFRC	Tue, Dec 11, 2007	10.64	10.64	10.10	10.16
1976	NASDAQ	KFRC	Mon, Dec 10, 2007	10.59	10.74	10.49	10.57
1975	NASDAQ	KFRC	Fri, Dec 7, 2007	10.57	10.64	10.40	10.59
1974	NASDAQ	KFRC	Thu, Dec 6, 2007	10.37	10.60	10.17	10.52
1973	NASDAQ	KFRC	Wed, Dec 5, 2007	10.35	10.50	10.20	10.37
1972	NASDAQ	KFRC	Tue, Dec 4, 2007	10.14	10.34	10.00	10.17
1971	NASDAQ	KFRC	Mon, Dec 3, 2007	10.83	10.83	10.25	10.25
1970	NASDAQ	KFRC	Fri, Nov 30, 2007	11.06	11.19	10.77	10.85
1969	NASDAQ	KFRC	Thu, Nov 29, 2007	10.92	11.04	10.81	10.94
1968	NASDAQ	KFRC	Wed, Nov 28, 2007	10.80	10.99	10.37	10.99
1967	NASDAQ	KFRC	Tue, Nov 27, 2007	10.67	10.92	10.40	10.72
1966	NASDAQ	KFRC	Mon, Nov 26, 2007	11.55	11.55	10.90	10.93
1965	NASDAQ	KFRC	Fri, Nov 23, 2007	11.09	11.60	11.09	11.56
1964	NASDAQ	KFRC	Wed, Nov 21, 2007	11.19	11.35	10.96	10.98
1963	NASDAQ	KFRC	Tue, Nov 20, 2007	11.16	11.35	10.88	11.23
1962	NASDAQ	KFRC	Mon, Nov 19, 2007	11.41	11.56	11.10	11.18
1961	NASDAQ	KFRC	Fri, Nov 16, 2007	11.92	11.92	11.28	11.54
1960	NASDAQ	KFRC	Thu, Nov 15, 2007	11.98	12.18	11.88	11.90
1959	NASDAQ	KFRC	Wed, Nov 14, 2007	12.13	12.13	11.95	12.06
1958	NASDAQ	KFRC	Tue, Nov 13, 2007	11.87	12.05	11.80	12.04
1957	NASDAQ	KFRC	Mon, Nov 12, 2007	11.68	11.92	11.60	11.79
1956	NASDAQ	KFRC	Fri, Nov 9, 2007	11.62	11.85	11.58	11.71
1955	NASDAQ	KFRC	Thu, Nov 8, 2007	11.67	11.83	11.46	11.76
1954	NASDAQ	KFRC	Wed, Nov 7, 2007	11.68	11.79	11.57	11.57
1953	NASDAQ	KFRC	Tue, Nov 6, 2007	11.72	11.84	11.60	11.83
1952	NASDAQ	KFRC	Mon, Nov 5, 2007	11.55	11.78	11.51	11.70
1951	NASDAQ	KFRC	Fri, Nov 2, 2007	11.97	11.98	11.55	11.68
1950	NASDAQ	KFRC	Thu, Nov 1, 2007	11.84	11.98	11.68	11.79
1949	NASDAQ	KFRC	Wed, Oct 31, 2007	12.10	12.34	11.72	12.04
1948	NASDAQ	KFRC	Tue, Oct 30, 2007	12.12	12.40	11.88	12.08
1947	NASDAQ	KFRC	Mon, Oct 29, 2007	12.58	12.73	12.21	12.24
1946	NASDAQ	KFRC	Fri, Oct 26, 2007	12.47	12.72	12.45	12.63
1945	NASDAQ	KFRC	Thu, Oct 25, 2007	12.44	12.73	12.21	12.44
1944	NASDAQ	KFRC	Wed, Oct 24, 2007	12.39	12.57	12.26	12.44
1943	NASDAQ	KFRC	Tue, Oct 23, 2007	12.79	12.79	12.43	12.53
1942	NASDAQ	KFRC	Mon, Oct 22, 2007	12.15	12.70	12.15	12.66
1941	NASDAQ	KFRC	Fri, Oct 19, 2007	12.86	12.86	12.15	12.25
1940	NASDAQ	KFRC	Thu, Oct 18, 2007	13.05	13.10	12.83	12.86
1939	NASDAQ	KFRC	Wed, Oct 17, 2007	13.30	13.39	13.00	13.10
1938	NASDAQ	KFRC	Tue, Oct 16, 2007	13.16	13.33	13.08	13.20
1937	NASDAQ	KFRC	Mon, Oct 15, 2007	13.25	13.39	13.10	13.17
1936	NASDAQ	KFRC	Fri, Oct 12, 2007	13.15	13.39	12.96	13.28
1935	NASDAQ	KFRC	Thu, Oct 11, 2007	12.58	13.19	12.51	13.17
1934	NASDAQ	KFRC	Wed, Oct 10, 2007	13.24	13.30	12.39	12.50
1933	NASDAQ	KFRC	Tue, Oct 9, 2007	13.71	13.71	13.26	13.30
1932	NASDAQ	KFRC	Mon, Oct 8, 2007	13.80	13.80	13.42	13.69
1931	NASDAQ	KFRC	Fri, Oct 5, 2007	13.42	13.85	13.22	13.80
1930	NASDAQ	KFRC	Thu, Oct 4, 2007	13.28	13.30	13.20	13.26
1929	NASDAQ	KFRC	Wed, Oct 3, 2007	13.17	13.33	13.17	13.25
1928	NASDAQ	KFRC	Tue, Oct 2, 2007	13.36	13.36	13.20	13.27
1927	NASDAQ	KFRC	Mon, Oct 1, 2007	12.84	13.47	12.80	13.30
1926	NASDAQ	KFRC	Fri, Sep 28, 2007	13.08	13.35	12.83	12.86
1925	NASDAQ	KFRC	Thu, Sep 27, 2007	13.18	13.43	13.03	13.12
1924	NASDAQ	KFRC	Wed, Sep 26, 2007	13.38	13.38	13.05	13.10
1923	NASDAQ	KFRC	Tue, Sep 25, 2007	13.07	13.43	13.05	13.28
1922	NASDAQ	KFRC	Mon, Sep 24, 2007	13.31	13.62	13.16	13.18
1921	NASDAQ	KFRC	Fri, Sep 21, 2007	13.53	13.59	12.93	13.35
1920	NASDAQ	KFRC	Thu, Sep 20, 2007	13.68	13.89	13.22	13.40
1919	NASDAQ	KFRC	Wed, Sep 19, 2007	13.36	13.78	13.36	13.72
1918	NASDAQ	KFRC	Tue, Sep 18, 2007	12.78	13.35	12.67	13.27
1917	NASDAQ	KFRC	Mon, Sep 17, 2007	12.84	12.84	12.57	12.69
1916	NASDAQ	KFRC	Fri, Sep 14, 2007	12.62	12.90	12.32	12.90
1915	NASDAQ	KFRC	Thu, Sep 13, 2007	12.92	12.95	12.61	12.79
1914	NASDAQ	KFRC	Wed, Sep 12, 2007	12.85	13.04	12.81	12.85
1913	NASDAQ	KFRC	Tue, Sep 11, 2007	12.56	13.00	12.53	12.91
1912	NASDAQ	KFRC	Mon, Sep 10, 2007	12.78	12.83	12.49	12.62
1911	NASDAQ	KFRC	Fri, Sep 7, 2007	13.89	13.97	12.50	13.02
1910	NASDAQ	KFRC	Thu, Sep 6, 2007	15.06	15.25	14.76	14.77
1909	NASDAQ	KFRC	Wed, Sep 5, 2007	15.00	15.23	14.88	15.04
1908	NASDAQ	KFRC	Tue, Sep 4, 2007	15.12	15.19	14.92	15.10
1907	NASDAQ	KFRC	Fri, Aug 31, 2007	15.27	15.36	15.09	15.22
1906	NASDAQ	KFRC	Thu, Aug 30, 2007	15.04	15.35	14.71	15.08
1905	NASDAQ	KFRC	Wed, Aug 29, 2007	15.08	15.30	14.63	15.22
1904	NASDAQ	KFRC	Tue, Aug 28, 2007	15.01	15.15	14.90	15.00
1903	NASDAQ	KFRC	Mon, Aug 27, 2007	14.93	15.22	14.85	15.14
1902	NASDAQ	KFRC	Fri, Aug 24, 2007	15.05	15.20	14.86	15.01
1901	NASDAQ	KFRC	Thu, Aug 23, 2007	15.12	15.17	14.96	15.07
1900	NASDAQ	KFRC	Wed, Aug 22, 2007	14.93	15.15	14.78	15.05
1899	NASDAQ	KFRC	Tue, Aug 21, 2007	14.51	15.00	14.37	14.82
1898	NASDAQ	KFRC	Mon, Aug 20, 2007	14.91	15.16	14.22	14.56
1897	NASDAQ	KFRC	Fri, Aug 17, 2007	15.35	15.35	14.80	14.85
1896	NASDAQ	KFRC	Thu, Aug 16, 2007	14.49	14.95	14.07	14.80
1895	NASDAQ	KFRC	Wed, Aug 15, 2007	14.68	15.02	14.50	14.52
1894	NASDAQ	KFRC	Tue, Aug 14, 2007	14.71	15.07	14.37	14.66
1893	NASDAQ	KFRC	Mon, Aug 13, 2007	15.26	15.50	14.60	14.68
1892	NASDAQ	KFRC	Fri, Aug 10, 2007	13.97	15.66	13.97	15.13
1891	NASDAQ	KFRC	Thu, Aug 9, 2007	13.98	14.33	13.54	14.25
1890	NASDAQ	KFRC	Wed, Aug 8, 2007	14.76	14.90	13.63	14.32
1889	NASDAQ	KFRC	Tue, Aug 7, 2007	14.85	15.09	14.60	14.60
1888	NASDAQ	KFRC	Mon, Aug 6, 2007	14.67	15.04	13.89	14.96
1887	NASDAQ	KFRC	Fri, Aug 3, 2007	15.00	15.32	14.66	14.66
1886	NASDAQ	KFRC	Thu, Aug 2, 2007	14.64	15.25	14.55	15.15
1885	NASDAQ	KFRC	Wed, Aug 1, 2007	14.20	14.89	14.03	14.53
1884	NASDAQ	KFRC	Tue, Jul 31, 2007	14.87	15.08	14.47	14.49
1883	NASDAQ	KFRC	Mon, Jul 30, 2007	14.35	14.87	14.25	14.70
1882	NASDAQ	KFRC	Fri, Jul 27, 2007	14.77	14.89	14.32	14.45
1881	NASDAQ	KFRC	Thu, Jul 26, 2007	14.89	15.06	14.50	14.85
1880	NASDAQ	KFRC	Wed, Jul 25, 2007	15.39	15.47	14.91	15.12
1879	NASDAQ	KFRC	Tue, Jul 24, 2007	15.53	15.75	15.21	15.25
1878	NASDAQ	KFRC	Mon, Jul 23, 2007	15.52	15.96	15.52	15.69
1877	NASDAQ	KFRC	Fri, Jul 20, 2007	15.94	15.94	15.34	15.47
1876	NASDAQ	KFRC	Thu, Jul 19, 2007	15.98	16.09	15.89	15.98
1875	NASDAQ	KFRC	Wed, Jul 18, 2007	16.17	16.19	15.54	15.89
1874	NASDAQ	KFRC	Tue, Jul 17, 2007	16.34	16.49	16.23	16.24
1873	NASDAQ	KFRC	Mon, Jul 16, 2007	16.60	16.61	16.07	16.18
1872	NASDAQ	KFRC	Fri, Jul 13, 2007	16.91	16.91	16.61	16.72
1871	NASDAQ	KFRC	Thu, Jul 12, 2007	16.75	17.00	16.53	16.98
1870	NASDAQ	KFRC	Wed, Jul 11, 2007	16.11	16.64	16.11	16.60
1869	NASDAQ	KFRC	Tue, Jul 10, 2007	16.83	16.83	16.11	16.15
1868	NASDAQ	KFRC	Mon, Jul 9, 2007	16.60	16.95	16.55	16.93
1867	NASDAQ	KFRC	Fri, Jul 6, 2007	16.35	16.55	16.05	16.52
1866	NASDAQ	KFRC	Thu, Jul 5, 2007	15.81	16.39	15.76	16.39
1865	NASDAQ	KFRC	Tue, Jul 3, 2007	15.99	16.20	15.82	15.83
1864	NASDAQ	KFRC	Mon, Jul 2, 2007	16.10	16.10	15.74	16.00
1863	NASDAQ	KFRC	Fri, Jun 29, 2007	16.21	16.37	15.92	15.98
1862	NASDAQ	KFRC	Thu, Jun 28, 2007	16.10	16.41	16.10	16.19
1861	NASDAQ	KFRC	Wed, Jun 27, 2007	15.70	16.29	15.66	16.05
1860	NASDAQ	KFRC	Tue, Jun 26, 2007	15.64	15.98	15.50	15.83
1859	NASDAQ	KFRC	Mon, Jun 25, 2007	15.41	15.75	15.32	15.53
1858	NASDAQ	KFRC	Fri, Jun 22, 2007	15.86	15.87	15.56	15.56
1857	NASDAQ	KFRC	Thu, Jun 21, 2007	15.90	16.00	15.81	15.87
1856	NASDAQ	KFRC	Wed, Jun 20, 2007	16.07	16.15	15.88	15.94
1855	NASDAQ	KFRC	Tue, Jun 19, 2007	15.80	16.14	15.79	16.00
1854	NASDAQ	KFRC	Mon, Jun 18, 2007	16.00	16.05	15.85	15.90
1853	NASDAQ	KFRC	Fri, Jun 15, 2007	16.02	16.20	15.86	15.92
1852	NASDAQ	KFRC	Thu, Jun 14, 2007	16.03	16.03	15.68	15.70
1851	NASDAQ	KFRC	Wed, Jun 13, 2007	15.60	16.06	15.38	15.99
1850	NASDAQ	KFRC	Tue, Jun 12, 2007	15.72	15.96	15.50	15.60
1849	NASDAQ	KFRC	Mon, Jun 11, 2007	16.22	16.23	15.70	15.87
1848	NASDAQ	KFRC	Fri, Jun 8, 2007	15.90	16.43	15.85	16.43
1847	NASDAQ	KFRC	Thu, Jun 7, 2007	15.99	16.17	15.77	15.95
1846	NASDAQ	KFRC	Wed, Jun 6, 2007	16.02	16.17	15.90	16.00
1845	NASDAQ	KFRC	Tue, Jun 5, 2007	16.45	16.49	15.90	16.16
1844	NASDAQ	KFRC	Mon, Jun 4, 2007	16.34	16.50	16.22	16.49
1843	NASDAQ	KFRC	Fri, Jun 1, 2007	16.18	16.47	15.99	16.25
1842	NASDAQ	KFRC	Thu, May 31, 2007	16.25	16.25	15.84	16.07
1841	NASDAQ	KFRC	Wed, May 30, 2007	16.09	16.29	15.87	16.25
1840	NASDAQ	KFRC	Tue, May 29, 2007	15.83	16.30	15.83	16.25
1839	NASDAQ	KFRC	Fri, May 25, 2007	15.50	16.01	15.34	15.96
1838	NASDAQ	KFRC	Thu, May 24, 2007	15.80	15.94	15.28	15.38
1837	NASDAQ	KFRC	Wed, May 23, 2007	15.80	15.89	15.59	15.86
1836	NASDAQ	KFRC	Tue, May 22, 2007	15.76	16.00	15.66	15.73
1835	NASDAQ	KFRC	Mon, May 21, 2007	15.82	15.95	15.52	15.70
1834	NASDAQ	KFRC	Fri, May 18, 2007	15.48	15.95	15.40	15.88
1833	NASDAQ	KFRC	Thu, May 17, 2007	15.57	15.73	15.30	15.50
1832	NASDAQ	KFRC	Wed, May 16, 2007	15.29	15.74	15.00	15.65
1831	NASDAQ	KFRC	Tue, May 15, 2007	15.31	15.67	15.21	15.27
1830	NASDAQ	KFRC	Mon, May 14, 2007	15.88	15.89	15.32	15.35
1829	NASDAQ	KFRC	Fri, May 11, 2007	15.42	15.93	15.35	15.59
1828	NASDAQ	KFRC	Thu, May 10, 2007	15.30	15.50	15.29	15.33
1827	NASDAQ	KFRC	Wed, May 9, 2007	15.23	15.41	15.08	15.41
1826	NASDAQ	KFRC	Tue, May 8, 2007	15.36	15.38	15.02	15.35
1825	NASDAQ	KFRC	Mon, May 7, 2007	14.99	15.50	14.87	15.47
1824	NASDAQ	KFRC	Fri, May 4, 2007	15.15	15.33	14.63	14.97
1823	NASDAQ	KFRC	Thu, May 3, 2007	15.11	15.49	15.05	15.35
1822	NASDAQ	KFRC	Wed, May 2, 2007	14.50	15.34	14.44	15.19
1821	NASDAQ	KFRC	Tue, May 1, 2007	13.75	14.33	13.75	14.26
1820	NASDAQ	KFRC	Mon, Apr 30, 2007	13.80	14.10	13.70	13.73
1819	NASDAQ	KFRC	Fri, Apr 27, 2007	13.68	14.03	13.56	13.81
1818	NASDAQ	KFRC	Thu, Apr 26, 2007	13.98	14.00	13.66	13.75
1817	NASDAQ	KFRC	Wed, Apr 25, 2007	14.09	14.12	13.90	14.02
1816	NASDAQ	KFRC	Tue, Apr 24, 2007	13.93	14.13	13.81	13.99
1815	NASDAQ	KFRC	Mon, Apr 23, 2007	13.72	13.93	13.50	13.93
1814	NASDAQ	KFRC	Fri, Apr 20, 2007	13.82	13.89	13.68	13.79
1813	NASDAQ	KFRC	Thu, Apr 19, 2007	13.79	13.95	13.54	13.62
1812	NASDAQ	KFRC	Wed, Apr 18, 2007	13.92	14.14	13.70	13.91
1811	NASDAQ	KFRC	Tue, Apr 17, 2007	14.39	14.39	13.84	13.97
1810	NASDAQ	KFRC	Mon, Apr 16, 2007	14.10	14.38	13.98	14.38
1809	NASDAQ	KFRC	Fri, Apr 13, 2007	13.84	14.00	13.81	14.00
1808	NASDAQ	KFRC	Thu, Apr 12, 2007	13.31	13.78	13.19	13.78
1807	NASDAQ	KFRC	Wed, Apr 11, 2007	13.52	13.61	13.17	13.37
1806	NASDAQ	KFRC	Tue, Apr 10, 2007	13.34	13.56	13.32	13.54
1805	NASDAQ	KFRC	Mon, Apr 9, 2007	13.57	13.67	13.14	13.32
1804	NASDAQ	KFRC	Thu, Apr 5, 2007	13.80	13.80	13.54	13.59
1803	NASDAQ	KFRC	Wed, Apr 4, 2007	13.90	13.90	13.62	13.72
1802	NASDAQ	KFRC	Tue, Apr 3, 2007	13.89	14.00	13.70	13.94
1801	NASDAQ	KFRC	Mon, Apr 2, 2007	13.69	13.92	13.69	13.86
1800	NASDAQ	KFRC	Fri, Mar 30, 2007	13.69	13.80	13.58	13.77
1799	NASDAQ	KFRC	Thu, Mar 29, 2007	13.74	13.81	13.52	13.65
1798	NASDAQ	KFRC	Wed, Mar 28, 2007	13.40	13.73	13.35	13.62
1797	NASDAQ	KFRC	Tue, Mar 27, 2007	13.33	13.51	13.15	13.49
1796	NASDAQ	KFRC	Mon, Mar 26, 2007	13.36	13.47	13.06	13.40
1795	NASDAQ	KFRC	Fri, Mar 23, 2007	13.36	13.46	13.19	13.38
1794	NASDAQ	KFRC	Thu, Mar 22, 2007	13.52	13.54	13.25	13.38
1793	NASDAQ	KFRC	Wed, Mar 21, 2007	13.10	13.50	12.86	13.50
1792	NASDAQ	KFRC	Tue, Mar 20, 2007	12.79	13.15	12.65	13.12
1791	NASDAQ	KFRC	Mon, Mar 19, 2007	12.91	13.00	12.53	12.82
1790	NASDAQ	KFRC	Fri, Mar 16, 2007	12.39	12.87	12.26	12.81
1789	NASDAQ	KFRC	Thu, Mar 15, 2007	12.50	12.69	12.23	12.40
1788	NASDAQ	KFRC	Wed, Mar 14, 2007	12.67	12.90	12.25	12.48
1787	NASDAQ	KFRC	Tue, Mar 13, 2007	13.04	13.04	12.52	12.62
1786	NASDAQ	KFRC	Mon, Mar 12, 2007	12.96	13.19	12.76	13.17
1785	NASDAQ	KFRC	Fri, Mar 9, 2007	12.84	13.09	12.74	13.02
1784	NASDAQ	KFRC	Thu, Mar 8, 2007	12.81	12.90	12.56	12.68
1783	NASDAQ	KFRC	Wed, Mar 7, 2007	12.91	12.91	12.56	12.67
1782	NASDAQ	KFRC	Tue, Mar 6, 2007	12.84	13.04	12.66	12.90
1781	NASDAQ	KFRC	Mon, Mar 5, 2007	12.91	12.99	12.51	12.72
1780	NASDAQ	KFRC	Fri, Mar 2, 2007	13.37	13.59	13.00	13.03
1779	NASDAQ	KFRC	Thu, Mar 1, 2007	13.30	13.62	13.12	13.49
1778	NASDAQ	KFRC	Wed, Feb 28, 2007	13.69	13.97	13.24	13.60
1777	NASDAQ	KFRC	Tue, Feb 27, 2007	13.75	13.95	13.52	13.70
1776	NASDAQ	KFRC	Mon, Feb 26, 2007	13.93	13.95	13.53	13.76
1775	NASDAQ	KFRC	Fri, Feb 23, 2007	13.79	14.01	13.70	13.92
1774	NASDAQ	KFRC	Thu, Feb 22, 2007	13.86	13.86	13.57	13.79
1773	NASDAQ	KFRC	Wed, Feb 21, 2007	13.82	13.89	13.53	13.82
1772	NASDAQ	KFRC	Tue, Feb 20, 2007	13.67	13.89	13.38	13.88
1771	NASDAQ	KFRC	Fri, Feb 16, 2007	13.91	13.93	13.65	13.75
1770	NASDAQ	KFRC	Thu, Feb 15, 2007	14.14	14.19	13.91	13.92
1769	NASDAQ	KFRC	Wed, Feb 14, 2007	13.94	14.60	13.83	14.18
1768	NASDAQ	KFRC	Tue, Feb 13, 2007	13.65	13.98	13.50	13.95
1767	NASDAQ	KFRC	Mon, Feb 12, 2007	13.20	13.61	13.15	13.61
1766	NASDAQ	KFRC	Fri, Feb 9, 2007	13.80	13.88	13.11	13.23
1765	NASDAQ	KFRC	Thu, Feb 8, 2007	13.84	14.10	13.60	13.84
1764	NASDAQ	KFRC	Wed, Feb 7, 2007	14.50	14.50	13.81	13.91
1763	NASDAQ	KFRC	Tue, Feb 6, 2007	14.71	14.71	14.29	14.49
1762	NASDAQ	KFRC	Mon, Feb 5, 2007	14.37	14.58	14.10	14.58
1761	NASDAQ	KFRC	Fri, Feb 2, 2007	14.39	14.45	14.30	14.41
1760	NASDAQ	KFRC	Thu, Feb 1, 2007	14.29	14.37	14.06	14.30
1759	NASDAQ	KFRC	Wed, Jan 31, 2007	14.17	14.30	13.79	14.26
1758	NASDAQ	KFRC	Tue, Jan 30, 2007	14.20	14.26	13.85	14.22
1757	NASDAQ	KFRC	Mon, Jan 29, 2007	13.98	14.25	13.91	13.97
1756	NASDAQ	KFRC	Fri, Jan 26, 2007	13.60	14.20	13.60	14.15
1755	NASDAQ	KFRC	Thu, Jan 25, 2007	13.89	13.98	13.55	13.66
1754	NASDAQ	KFRC	Wed, Jan 24, 2007	13.78	14.10	13.67	13.84
1753	NASDAQ	KFRC	Tue, Jan 23, 2007	12.55	13.00	12.51	13.00
1752	NASDAQ	KFRC	Mon, Jan 22, 2007	12.76	12.90	12.50	12.55
1751	NASDAQ	KFRC	Fri, Jan 19, 2007	12.52	12.82	12.43	12.75
1750	NASDAQ	KFRC	Thu, Jan 18, 2007	12.61	12.76	12.46	12.56
1749	NASDAQ	KFRC	Wed, Jan 17, 2007	12.41	12.90	12.35	12.63
1748	NASDAQ	KFRC	Tue, Jan 16, 2007	12.45	12.69	12.33	12.44
1747	NASDAQ	KFRC	Fri, Jan 12, 2007	12.39	12.60	12.39	12.50
1746	NASDAQ	KFRC	Thu, Jan 11, 2007	12.36	12.50	12.32	12.45
1745	NASDAQ	KFRC	Wed, Jan 10, 2007	12.30	12.39	12.20	12.31
1744	NASDAQ	KFRC	Tue, Jan 9, 2007	12.31	12.45	12.25	12.41
1743	NASDAQ	KFRC	Mon, Jan 8, 2007	12.30	12.49	12.16	12.33
1742	NASDAQ	KFRC	Fri, Jan 5, 2007	12.62	12.64	12.08	12.25
1741	NASDAQ	KFRC	Thu, Jan 4, 2007	12.65	12.78	12.47	12.70
1740	NASDAQ	KFRC	Wed, Jan 3, 2007	12.30	12.83	12.20	12.66
1739	NASDAQ	KFRC	Fri, Dec 29, 2006	12.34	12.79	12.08	12.17
1738	NASDAQ	KFRC	Thu, Dec 28, 2006	12.59	12.72	12.16	12.39
1737	NASDAQ	KFRC	Wed, Dec 27, 2006	12.61	12.78	12.57	12.60
1736	NASDAQ	KFRC	Tue, Dec 26, 2006	12.47	12.67	12.42	12.62
1735	NASDAQ	KFRC	Fri, Dec 22, 2006	12.40	12.65	12.35	12.44
1734	NASDAQ	KFRC	Thu, Dec 21, 2006	12.61	12.74	12.35	12.40
1733	NASDAQ	KFRC	Wed, Dec 20, 2006	12.24	12.70	12.23	12.65
1732	NASDAQ	KFRC	Tue, Dec 19, 2006	12.29	12.29	12.11	12.20
1731	NASDAQ	KFRC	Mon, Dec 18, 2006	12.80	13.00	12.27	12.33
1730	NASDAQ	KFRC	Fri, Dec 15, 2006	12.98	12.98	12.62	12.62
1729	NASDAQ	KFRC	Thu, Dec 14, 2006	12.79	13.10	12.79	12.97
1728	NASDAQ	KFRC	Wed, Dec 13, 2006	12.85	13.00	12.76	12.81
1727	NASDAQ	KFRC	Tue, Dec 12, 2006	13.15	13.19	12.75	12.79
1726	NASDAQ	KFRC	Mon, Dec 11, 2006	12.99	13.28	12.87	13.15
1725	NASDAQ	KFRC	Fri, Dec 8, 2006	12.96	13.18	12.82	12.97
1724	NASDAQ	KFRC	Thu, Dec 7, 2006	13.48	13.50	12.89	12.92
1723	NASDAQ	KFRC	Wed, Dec 6, 2006	13.72	13.88	13.32	13.38
1722	NASDAQ	KFRC	Tue, Dec 5, 2006	13.44	13.78	13.19	13.70
1721	NASDAQ	KFRC	Mon, Dec 4, 2006	13.04	13.42	12.93	13.39
1720	NASDAQ	KFRC	Fri, Dec 1, 2006	13.23	13.45	12.73	13.02
1719	NASDAQ	KFRC	Thu, Nov 30, 2006	13.25	13.50	13.12	13.31
1718	NASDAQ	KFRC	Wed, Nov 29, 2006	13.21	13.35	12.95	13.22
1717	NASDAQ	KFRC	Tue, Nov 28, 2006	13.50	13.87	13.46	13.69
1716	NASDAQ	KFRC	Mon, Nov 27, 2006	13.75	13.82	13.09	13.51
1715	NASDAQ	KFRC	Fri, Nov 24, 2006	13.88	13.90	13.76	13.78
1714	NASDAQ	KFRC	Wed, Nov 22, 2006	14.13	14.13	13.90	13.98
1713	NASDAQ	KFRC	Tue, Nov 21, 2006	14.22	14.33	14.07	14.16
1712	NASDAQ	KFRC	Mon, Nov 20, 2006	14.23	14.33	14.04	14.18
1711	NASDAQ	KFRC	Fri, Nov 17, 2006	14.31	14.43	14.18	14.28
1710	NASDAQ	KFRC	Thu, Nov 16, 2006	14.50	14.50	14.14	14.33
1709	NASDAQ	KFRC	Wed, Nov 15, 2006	14.24	14.50	14.06	14.44
1708	NASDAQ	KFRC	Tue, Nov 14, 2006	13.97	14.25	13.81	14.24
1707	NASDAQ	KFRC	Mon, Nov 13, 2006	13.82	14.06	13.79	13.88
1706	NASDAQ	KFRC	Fri, Nov 10, 2006	13.56	13.99	13.56	13.90
1705	NASDAQ	KFRC	Thu, Nov 9, 2006	14.09	14.09	13.56	13.59
1704	NASDAQ	KFRC	Wed, Nov 8, 2006	13.90	14.11	13.71	14.00
1703	NASDAQ	KFRC	Tue, Nov 7, 2006	13.70	14.12	13.53	13.97
1702	NASDAQ	KFRC	Mon, Nov 6, 2006	13.91	14.00	13.58	13.67
1701	NASDAQ	KFRC	Fri, Nov 3, 2006	13.42	13.88	13.33	13.84
1700	NASDAQ	KFRC	Thu, Nov 2, 2006	13.15	13.38	13.10	13.27
1699	NASDAQ	KFRC	Wed, Nov 1, 2006	13.71	14.47	12.26	13.30
1698	NASDAQ	KFRC	Tue, Oct 31, 2006	14.85	14.98	14.62	14.97
1697	NASDAQ	KFRC	Mon, Oct 30, 2006	14.56	14.75	14.30	14.61
1696	NASDAQ	KFRC	Fri, Oct 27, 2006	14.80	14.80	14.49	14.56
1695	NASDAQ	KFRC	Thu, Oct 26, 2006	14.86	14.94	14.32	14.80
1694	NASDAQ	KFRC	Wed, Oct 25, 2006	14.79	14.89	14.55	14.75
1693	NASDAQ	KFRC	Tue, Oct 24, 2006	14.51	14.90	14.36	14.76
1692	NASDAQ	KFRC	Mon, Oct 23, 2006	14.18	14.68	14.18	14.55
1691	NASDAQ	KFRC	Fri, Oct 20, 2006	14.68	14.77	14.16	14.31
1690	NASDAQ	KFRC	Thu, Oct 19, 2006	14.23	14.62	14.23	14.62
1689	NASDAQ	KFRC	Wed, Oct 18, 2006	14.43	14.45	14.20	14.31
1688	NASDAQ	KFRC	Tue, Oct 17, 2006	14.06	14.35	14.01	14.29
1687	NASDAQ	KFRC	Mon, Oct 16, 2006	14.06	14.25	13.98	14.22
1686	NASDAQ	KFRC	Fri, Oct 13, 2006	14.30	14.42	13.94	14.05
1685	NASDAQ	KFRC	Thu, Oct 12, 2006	13.62	14.36	13.35	14.22
1684	NASDAQ	KFRC	Wed, Oct 11, 2006	13.50	13.77	13.46	13.50
1683	NASDAQ	KFRC	Tue, Oct 10, 2006	13.83	13.85	13.42	13.55
1682	NASDAQ	KFRC	Mon, Oct 9, 2006	13.49	13.77	13.18	13.76
1681	NASDAQ	KFRC	Fri, Oct 6, 2006	12.83	13.58	12.83	13.46
1680	NASDAQ	KFRC	Thu, Oct 5, 2006	13.20	13.39	12.75	12.90
1679	NASDAQ	KFRC	Wed, Oct 4, 2006	12.35	13.25	12.27	13.16
1678	NASDAQ	KFRC	Tue, Oct 3, 2006	12.08	12.43	11.79	12.36
1677	NASDAQ	KFRC	Mon, Oct 2, 2006	11.87	12.16	11.55	12.07
1676	NASDAQ	KFRC	Fri, Sep 29, 2006	12.33	12.52	11.88	11.93
1675	NASDAQ	KFRC	Thu, Sep 28, 2006	12.42	12.56	12.21	12.31
1674	NASDAQ	KFRC	Wed, Sep 27, 2006	12.18	12.58	12.15	12.41
1673	NASDAQ	KFRC	Tue, Sep 26, 2006	12.01	12.44	11.88	12.20
1672	NASDAQ	KFRC	Mon, Sep 25, 2006	11.65	12.10	11.65	12.07
1671	NASDAQ	KFRC	Fri, Sep 22, 2006	11.63	11.79	11.53	11.67
1670	NASDAQ	KFRC	Thu, Sep 21, 2006	12.01	12.10	11.51	11.72
1669	NASDAQ	KFRC	Wed, Sep 20, 2006	11.73	12.22	11.73	11.99
1668	NASDAQ	KFRC	Tue, Sep 19, 2006	11.78	11.78	11.28	11.67
1667	NASDAQ	KFRC	Mon, Sep 18, 2006	11.65	11.94	11.52	11.74
1666	NASDAQ	KFRC	Fri, Sep 15, 2006	11.86	11.92	11.62	11.73
1665	NASDAQ	KFRC	Thu, Sep 14, 2006	12.16	12.16	11.50	11.74
1664	NASDAQ	KFRC	Wed, Sep 13, 2006	12.02	12.30	11.91	12.20
1663	NASDAQ	KFRC	Tue, Sep 12, 2006	11.37	11.88	11.37	11.88
1662	NASDAQ	KFRC	Mon, Sep 11, 2006	11.03	11.56	10.97	11.34
1661	NASDAQ	KFRC	Fri, Sep 8, 2006	11.10	11.13	10.96	11.04
1660	NASDAQ	KFRC	Thu, Sep 7, 2006	11.36	11.46	11.02	11.03
1659	NASDAQ	KFRC	Wed, Sep 6, 2006	11.97	11.97	11.35	11.37
1658	NASDAQ	KFRC	Tue, Sep 5, 2006	12.29	12.45	12.02	12.05
1657	NASDAQ	KFRC	Fri, Sep 1, 2006	12.45	12.45	12.10	12.29
1656	NASDAQ	KFRC	Thu, Aug 31, 2006	11.93	12.34	11.83	12.31
1655	NASDAQ	KFRC	Wed, Aug 30, 2006	11.69	12.00	11.55	11.88
1654	NASDAQ	KFRC	Tue, Aug 29, 2006	11.61	11.85	11.46	11.65
1653	NASDAQ	KFRC	Mon, Aug 28, 2006	11.41	11.62	11.24	11.53
1652	NASDAQ	KFRC	Fri, Aug 25, 2006	11.68	11.75	11.29	11.37
1651	NASDAQ	KFRC	Thu, Aug 24, 2006	11.59	11.74	11.46	11.66
1650	NASDAQ	KFRC	Wed, Aug 23, 2006	11.55	11.95	11.29	11.53
1649	NASDAQ	KFRC	Tue, Aug 22, 2006	11.33	11.55	11.21	11.50
1648	NASDAQ	KFRC	Mon, Aug 21, 2006	11.37	11.45	11.26	11.35
1647	NASDAQ	KFRC	Fri, Aug 18, 2006	11.52	11.70	11.27	11.40
1646	NASDAQ	KFRC	Thu, Aug 17, 2006	11.35	11.55	11.00	11.45
1645	NASDAQ	KFRC	Wed, Aug 16, 2006	10.87	11.54	10.87	11.28
1644	NASDAQ	KFRC	Tue, Aug 15, 2006	10.69	11.02	10.68	10.84
1643	NASDAQ	KFRC	Mon, Aug 14, 2006	10.23	10.55	10.13	10.50
1642	NASDAQ	KFRC	Fri, Aug 11, 2006	10.25	10.29	10.00	10.10
1641	NASDAQ	KFRC	Thu, Aug 10, 2006	10.18	10.47	10.01	10.26
1640	NASDAQ	KFRC	Wed, Aug 9, 2006	10.66	10.86	9.99	10.16
1639	NASDAQ	KFRC	Tue, Aug 8, 2006	11.00	11.11	10.58	10.61
1638	NASDAQ	KFRC	Mon, Aug 7, 2006	11.37	11.45	10.87	10.99
1637	NASDAQ	KFRC	Fri, Aug 4, 2006	11.23	11.70	11.12	11.35
1636	NASDAQ	KFRC	Thu, Aug 3, 2006	12.01	12.03	10.88	11.11
1635	NASDAQ	KFRC	Wed, Aug 2, 2006	12.96	12.96	11.89	12.13
1634	NASDAQ	KFRC	Tue, Aug 1, 2006	12.33	12.86	11.92	12.25
1633	NASDAQ	KFRC	Mon, Jul 31, 2006	12.60	12.76	12.31	12.47
1632	NASDAQ	KFRC	Fri, Jul 28, 2006	12.02	12.91	11.98	12.60
1631	NASDAQ	KFRC	Thu, Jul 27, 2006	12.73	12.91	11.90	11.99
1630	NASDAQ	KFRC	Wed, Jul 26, 2006	12.71	12.86	12.19	12.62
1629	NASDAQ	KFRC	Tue, Jul 25, 2006	12.70	12.92	12.60	12.80
1628	NASDAQ	KFRC	Mon, Jul 24, 2006	12.45	12.84	12.27	12.73
1627	NASDAQ	KFRC	Fri, Jul 21, 2006	12.90	12.90	12.19	12.39
1626	NASDAQ	KFRC	Thu, Jul 20, 2006	13.57	13.58	12.89	12.97
1625	NASDAQ	KFRC	Wed, Jul 19, 2006	13.08	13.60	12.98	13.50
1624	NASDAQ	KFRC	Tue, Jul 18, 2006	13.33	13.47	13.00	13.08
1623	NASDAQ	KFRC	Mon, Jul 17, 2006	13.36	13.63	13.06	13.20
1622	NASDAQ	KFRC	Fri, Jul 14, 2006	13.60	13.71	13.35	13.48
1621	NASDAQ	KFRC	Thu, Jul 13, 2006	14.09	14.46	13.61	13.67
1620	NASDAQ	KFRC	Wed, Jul 12, 2006	14.44	14.63	13.99	14.15
1619	NASDAQ	KFRC	Tue, Jul 11, 2006	14.70	14.73	14.00	14.50
1618	NASDAQ	KFRC	Mon, Jul 10, 2006	14.74	14.99	14.59	14.76
1617	NASDAQ	KFRC	Fri, Jul 7, 2006	15.02	15.07	14.51	14.75
1616	NASDAQ	KFRC	Thu, Jul 6, 2006	14.78	15.34	14.71	15.10
1615	NASDAQ	KFRC	Wed, Jul 5, 2006	15.01	15.12	14.62	14.70
1614	NASDAQ	KFRC	Mon, Jul 3, 2006	15.40	15.47	15.16	15.19
1613	NASDAQ	KFRC	Fri, Jun 30, 2006	15.50	15.56	15.19	15.49
1612	NASDAQ	KFRC	Thu, Jun 29, 2006	14.52	15.50	14.52	15.48
1611	NASDAQ	KFRC	Wed, Jun 28, 2006	14.86	15.05	14.28	14.40
1610	NASDAQ	KFRC	Tue, Jun 27, 2006	15.20	15.33	14.43	14.84
1609	NASDAQ	KFRC	Mon, Jun 26, 2006	14.62	15.34	14.61	15.20
1608	NASDAQ	KFRC	Fri, Jun 23, 2006	14.50	14.74	14.13	14.50
1607	NASDAQ	KFRC	Thu, Jun 22, 2006	14.00	14.85	13.96	14.57
1606	NASDAQ	KFRC	Wed, Jun 21, 2006	12.92	14.33	12.92	14.09
1605	NASDAQ	KFRC	Tue, Jun 20, 2006	13.02	13.22	12.84	12.97
1604	NASDAQ	KFRC	Mon, Jun 19, 2006	13.52	13.65	12.95	13.07
1603	NASDAQ	KFRC	Fri, Jun 16, 2006	13.90	13.90	13.00	13.60
1602	NASDAQ	KFRC	Thu, Jun 15, 2006	13.23	14.00	13.12	13.89
1601	NASDAQ	KFRC	Wed, Jun 14, 2006	12.85	13.68	12.72	13.06
1600	NASDAQ	KFRC	Tue, Jun 13, 2006	13.71	14.09	12.65	12.88
1599	NASDAQ	KFRC	Mon, Jun 12, 2006	14.40	14.56	13.41	13.55
1598	NASDAQ	KFRC	Fri, Jun 9, 2006	14.24	14.69	14.14	14.35
1597	NASDAQ	KFRC	Thu, Jun 8, 2006	14.50	14.70	13.88	14.15
1596	NASDAQ	KFRC	Wed, Jun 7, 2006	14.84	15.05	14.60	14.61
1595	NASDAQ	KFRC	Tue, Jun 6, 2006	15.04	15.04	14.54	14.80
1594	NASDAQ	KFRC	Mon, Jun 5, 2006	15.53	15.62	14.83	14.92
1593	NASDAQ	KFRC	Fri, Jun 2, 2006	16.25	16.25	15.29	15.54
1592	NASDAQ	KFRC	Thu, Jun 1, 2006	15.40	16.16	15.30	16.16
1591	NASDAQ	KFRC	Wed, May 31, 2006	15.01	15.42	14.94	15.28
1590	NASDAQ	KFRC	Tue, May 30, 2006	14.90	15.37	14.50	14.91
1589	NASDAQ	KFRC	Fri, May 26, 2006	14.95	15.05	14.66	14.90
1588	NASDAQ	KFRC	Thu, May 25, 2006	15.75	15.80	14.95	15.11
1587	NASDAQ	KFRC	Wed, May 24, 2006	15.42	15.60	14.54	15.56
1586	NASDAQ	KFRC	Tue, May 23, 2006	15.85	15.98	15.32	15.48
1585	NASDAQ	KFRC	Mon, May 22, 2006	16.03	16.09	15.17	15.58
1584	NASDAQ	KFRC	Fri, May 19, 2006	15.91	16.09	15.76	16.03
1583	NASDAQ	KFRC	Thu, May 18, 2006	16.04	16.20	15.77	15.91
1582	NASDAQ	KFRC	Wed, May 17, 2006	15.89	16.10	15.38	15.92
1581	NASDAQ	KFRC	Tue, May 16, 2006	15.42	16.10	15.42	16.01
1580	NASDAQ	KFRC	Mon, May 15, 2006	14.49	15.70	14.37	15.53
1579	NASDAQ	KFRC	Fri, May 12, 2006	15.18	15.21	14.37	14.63
1578	NASDAQ	KFRC	Thu, May 11, 2006	15.60	15.79	15.28	15.30
1577	NASDAQ	KFRC	Wed, May 10, 2006	15.53	15.85	15.45	15.60
1576	NASDAQ	KFRC	Tue, May 9, 2006	15.69	15.95	15.25	15.65
1575	NASDAQ	KFRC	Mon, May 8, 2006	15.79	16.19	15.64	15.75
1574	NASDAQ	KFRC	Fri, May 5, 2006	16.32	16.35	15.76	15.81
1573	NASDAQ	KFRC	Thu, May 4, 2006	15.77	16.69	15.66	16.20
1572	NASDAQ	KFRC	Wed, May 3, 2006	15.00	15.92	14.72	15.76
1571	NASDAQ	KFRC	Tue, May 2, 2006	14.25	14.25	13.88	14.00
1570	NASDAQ	KFRC	Mon, May 1, 2006	14.13	14.20	14.05	14.14
1569	NASDAQ	KFRC	Fri, Apr 28, 2006	13.94	14.16	13.90	14.05
1568	NASDAQ	KFRC	Thu, Apr 27, 2006	14.29	14.33	13.88	14.05
1567	NASDAQ	KFRC	Wed, Apr 26, 2006	14.25	14.78	14.15	14.33
1566	NASDAQ	KFRC	Tue, Apr 25, 2006	14.11	14.12	13.72	14.03
1565	NASDAQ	KFRC	Mon, Apr 24, 2006	14.34	14.37	13.86	14.00
1564	NASDAQ	KFRC	Fri, Apr 21, 2006	14.15	14.50	13.93	14.42
1563	NASDAQ	KFRC	Thu, Apr 20, 2006	14.25	14.25	13.81	14.00
1562	NASDAQ	KFRC	Wed, Apr 19, 2006	14.36	14.46	14.06	14.19
1561	NASDAQ	KFRC	Tue, Apr 18, 2006	13.75	14.29	13.75	14.27
1560	NASDAQ	KFRC	Mon, Apr 17, 2006	13.54	13.95	13.36	13.73
1559	NASDAQ	KFRC	Thu, Apr 13, 2006	13.52	13.55	13.37	13.44
1558	NASDAQ	KFRC	Wed, Apr 12, 2006	13.40	13.55	13.37	13.50
1557	NASDAQ	KFRC	Tue, Apr 11, 2006	13.72	13.79	13.34	13.46
1556	NASDAQ	KFRC	Mon, Apr 10, 2006	13.60	13.85	13.54	13.60
1555	NASDAQ	KFRC	Fri, Apr 7, 2006	13.15	13.76	13.15	13.55
1554	NASDAQ	KFRC	Thu, Apr 6, 2006	12.91	13.13	12.85	13.13
1553	NASDAQ	KFRC	Wed, Apr 5, 2006	13.00	13.00	12.78	12.97
1552	NASDAQ	KFRC	Tue, Apr 4, 2006	12.75	12.98	12.53	12.91
1551	NASDAQ	KFRC	Mon, Apr 3, 2006	12.70	13.00	12.47	12.74
1550	NASDAQ	KFRC	Fri, Mar 31, 2006	12.77	12.77	12.45	12.75
1549	NASDAQ	KFRC	Thu, Mar 30, 2006	12.44	12.80	12.23	12.76
1548	NASDAQ	KFRC	Wed, Mar 29, 2006	12.02	12.48	11.85	12.39
1547	NASDAQ	KFRC	Tue, Mar 28, 2006	11.94	12.10	11.88	11.95
1546	NASDAQ	KFRC	Mon, Mar 27, 2006	11.81	12.00	11.76	12.00
1545	NASDAQ	KFRC	Fri, Mar 24, 2006	11.93	11.93	11.69	11.85
1544	NASDAQ	KFRC	Thu, Mar 23, 2006	11.69	11.95	11.57	11.90
1543	NASDAQ	KFRC	Wed, Mar 22, 2006	11.51	11.77	11.39	11.67
1542	NASDAQ	KFRC	Tue, Mar 21, 2006	11.75	11.93	11.48	11.50
1541	NASDAQ	KFRC	Mon, Mar 20, 2006	11.90	12.00	11.77	11.93
1540	NASDAQ	KFRC	Fri, Mar 17, 2006	12.08	12.08	11.70	11.92
1539	NASDAQ	KFRC	Thu, Mar 16, 2006	11.72	12.03	11.61	12.02
1538	NASDAQ	KFRC	Wed, Mar 15, 2006	11.53	11.75	11.31	11.66
1537	NASDAQ	KFRC	Tue, Mar 14, 2006	11.78	11.83	11.34	11.50
1536	NASDAQ	KFRC	Mon, Mar 13, 2006	11.72	11.88	11.65	11.77
1535	NASDAQ	KFRC	Fri, Mar 10, 2006	11.32	11.66	11.32	11.66
1534	NASDAQ	KFRC	Thu, Mar 9, 2006	11.62	11.68	11.25	11.37
1533	NASDAQ	KFRC	Wed, Mar 8, 2006	11.53	11.70	11.33	11.55
1532	NASDAQ	KFRC	Tue, Mar 7, 2006	11.70	11.74	11.54	11.55
1531	NASDAQ	KFRC	Mon, Mar 6, 2006	12.01	12.02	11.68	11.74
1530	NASDAQ	KFRC	Fri, Mar 3, 2006	11.95	12.27	11.91	12.09
1529	NASDAQ	KFRC	Thu, Mar 2, 2006	12.05	12.08	11.94	12.03
1528	NASDAQ	KFRC	Wed, Mar 1, 2006	12.08	12.14	11.96	12.14
1527	NASDAQ	KFRC	Tue, Feb 28, 2006	12.20	12.20	11.65	12.11
1526	NASDAQ	KFRC	Mon, Feb 27, 2006	12.17	12.21	12.02	12.16
1525	NASDAQ	KFRC	Fri, Feb 24, 2006	11.97	12.15	11.75	12.15
1524	NASDAQ	KFRC	Thu, Feb 23, 2006	12.10	12.21	11.93	12.03
1523	NASDAQ	KFRC	Wed, Feb 22, 2006	11.96	12.17	11.84	12.13
1522	NASDAQ	KFRC	Tue, Feb 21, 2006	12.08	12.08	11.83	11.88
1521	NASDAQ	KFRC	Fri, Feb 17, 2006	12.09	12.12	12.00	12.09
1520	NASDAQ	KFRC	Thu, Feb 16, 2006	11.97	12.12	11.86	12.10
1519	NASDAQ	KFRC	Wed, Feb 15, 2006	11.99	12.03	11.75	12.00
1518	NASDAQ	KFRC	Tue, Feb 14, 2006	11.79	12.00	11.62	11.95
1517	NASDAQ	KFRC	Mon, Feb 13, 2006	11.49	11.95	11.31	11.82
1516	NASDAQ	KFRC	Fri, Feb 10, 2006	11.72	11.83	11.37	11.60
1515	NASDAQ	KFRC	Thu, Feb 9, 2006	11.80	12.11	11.30	11.77
1514	NASDAQ	KFRC	Wed, Feb 8, 2006	11.39	11.94	9.85	11.73
1513	NASDAQ	KFRC	Tue, Feb 7, 2006	13.01	13.26	12.95	13.17
1512	NASDAQ	KFRC	Mon, Feb 6, 2006	12.53	12.97	12.48	12.94
1511	NASDAQ	KFRC	Fri, Feb 3, 2006	12.79	12.84	12.52	12.53
1510	NASDAQ	KFRC	Thu, Feb 2, 2006	13.21	13.21	12.60	12.80
1509	NASDAQ	KFRC	Wed, Feb 1, 2006	13.00	13.28	12.82	13.18
1508	NASDAQ	KFRC	Tue, Jan 31, 2006	13.05	13.05	12.71	13.00
1507	NASDAQ	KFRC	Mon, Jan 30, 2006	12.99	13.10	12.80	12.99
1506	NASDAQ	KFRC	Fri, Jan 27, 2006	13.05	13.23	12.92	13.00
1505	NASDAQ	KFRC	Thu, Jan 26, 2006	13.00	13.05	12.81	13.04
1504	NASDAQ	KFRC	Wed, Jan 25, 2006	12.80	12.98	12.52	12.98
1503	NASDAQ	KFRC	Tue, Jan 24, 2006	12.60	12.74	12.49	12.67
1502	NASDAQ	KFRC	Mon, Jan 23, 2006	12.53	12.77	12.46	12.60
1501	NASDAQ	KFRC	Fri, Jan 20, 2006	12.73	12.97	12.12	12.42
1500	NASDAQ	KFRC	Thu, Jan 19, 2006	12.26	12.67	12.08	12.67
1499	NASDAQ	KFRC	Wed, Jan 18, 2006	11.77	12.20	11.62	12.16
1498	NASDAQ	KFRC	Tue, Jan 17, 2006	12.26	12.26	11.88	11.97
1497	NASDAQ	KFRC	Fri, Jan 13, 2006	12.37	12.42	12.19	12.29
1496	NASDAQ	KFRC	Thu, Jan 12, 2006	12.26	12.38	12.10	12.30
1495	NASDAQ	KFRC	Wed, Jan 11, 2006	12.30	12.33	12.07	12.19
1494	NASDAQ	KFRC	Tue, Jan 10, 2006	12.19	12.36	12.01	12.36
1493	NASDAQ	KFRC	Mon, Jan 9, 2006	12.10	12.22	12.02	12.12
1492	NASDAQ	KFRC	Fri, Jan 6, 2006	11.94	12.21	11.77	12.05
1491	NASDAQ	KFRC	Thu, Jan 5, 2006	11.51	11.76	11.40	11.75
1490	NASDAQ	KFRC	Wed, Jan 4, 2006	11.13	11.61	10.90	11.55
1489	NASDAQ	KFRC	Tue, Jan 3, 2006	11.07	11.38	10.74	11.28
1488	NASDAQ	KFRC	Fri, Dec 30, 2005	11.37	11.37	11.10	11.16
1487	NASDAQ	KFRC	Thu, Dec 29, 2005	11.33	11.49	11.30	11.35
1486	NASDAQ	KFRC	Wed, Dec 28, 2005	11.08	11.63	11.03	11.42
1485	NASDAQ	KFRC	Tue, Dec 27, 2005	11.61	11.75	10.87	11.08
1484	NASDAQ	KFRC	Fri, Dec 23, 2005	11.82	11.87	11.46	11.61
1483	NASDAQ	KFRC	Thu, Dec 22, 2005	11.98	12.03	11.30	11.76
1482	NASDAQ	KFRC	Wed, Dec 21, 2005	11.81	12.03	11.74	11.99
1481	NASDAQ	KFRC	Tue, Dec 20, 2005	11.95	12.22	11.65	11.88
1480	NASDAQ	KFRC	Mon, Dec 19, 2005	12.49	12.49	12.00	12.03
1479	NASDAQ	KFRC	Fri, Dec 16, 2005	12.44	12.44	12.24	12.33
1478	NASDAQ	KFRC	Thu, Dec 15, 2005	12.59	12.59	12.21	12.33
1477	NASDAQ	KFRC	Wed, Dec 14, 2005	12.20	12.54	12.17	12.54
1476	NASDAQ	KFRC	Tue, Dec 13, 2005	12.38	12.42	12.09	12.11
1475	NASDAQ	KFRC	Mon, Dec 12, 2005	12.25	12.40	12.10	12.34
1474	NASDAQ	KFRC	Fri, Dec 9, 2005	12.33	12.35	11.91	12.22
1473	NASDAQ	KFRC	Thu, Dec 8, 2005	12.20	12.35	11.81	12.24
1472	NASDAQ	KFRC	Wed, Dec 7, 2005	12.23	12.32	12.01	12.17
1471	NASDAQ	KFRC	Tue, Dec 6, 2005	12.30	12.59	12.11	12.32
1470	NASDAQ	KFRC	Mon, Dec 5, 2005	12.50	12.50	11.96	12.16
1469	NASDAQ	KFRC	Fri, Dec 2, 2005	12.50	12.50	12.11	12.44
1468	NASDAQ	KFRC	Thu, Dec 1, 2005	12.40	12.72	12.30	12.38
1467	NASDAQ	KFRC	Wed, Nov 30, 2005	12.60	12.60	12.23	12.41
1466	NASDAQ	KFRC	Tue, Nov 29, 2005	12.50	12.73	12.38	12.58
1465	NASDAQ	KFRC	Mon, Nov 28, 2005	12.21	12.50	12.15	12.48
1464	NASDAQ	KFRC	Fri, Nov 25, 2005	12.06	12.40	12.00	12.31
1463	NASDAQ	KFRC	Wed, Nov 23, 2005	12.27	12.40	11.91	12.06
1462	NASDAQ	KFRC	Tue, Nov 22, 2005	12.70	12.72	12.17	12.37
1461	NASDAQ	KFRC	Mon, Nov 21, 2005	12.25	12.75	12.12	12.71
1460	NASDAQ	KFRC	Fri, Nov 18, 2005	12.17	12.31	11.84	12.26
1459	NASDAQ	KFRC	Thu, Nov 17, 2005	11.70	12.05	11.65	12.03
1458	NASDAQ	KFRC	Wed, Nov 16, 2005	11.60	11.87	11.48	11.70
1457	NASDAQ	KFRC	Tue, Nov 15, 2005	11.70	11.99	11.42	11.64
1456	NASDAQ	KFRC	Mon, Nov 14, 2005	11.99	11.99	11.34	11.70
1455	NASDAQ	KFRC	Fri, Nov 11, 2005	11.65	11.99	11.60	11.92
1454	NASDAQ	KFRC	Thu, Nov 10, 2005	11.28	11.70	10.75	11.68
1453	NASDAQ	KFRC	Wed, Nov 9, 2005	11.39	11.39	10.85	11.35
1452	NASDAQ	KFRC	Tue, Nov 8, 2005	11.78	11.78	11.29	11.42
1451	NASDAQ	KFRC	Mon, Nov 7, 2005	11.59	11.83	11.50	11.75
1450	NASDAQ	KFRC	Fri, Nov 4, 2005	11.72	11.90	11.20	11.43
1449	NASDAQ	KFRC	Thu, Nov 3, 2005	11.50	11.77	11.35	11.64
1448	NASDAQ	KFRC	Wed, Nov 2, 2005	10.84	11.50	10.81	11.30
1447	NASDAQ	KFRC	Tue, Nov 1, 2005	10.70	10.90	10.30	10.61
1446	NASDAQ	KFRC	Mon, Oct 31, 2005	10.54	11.05	10.54	10.80
1445	NASDAQ	KFRC	Fri, Oct 28, 2005	10.20	10.58	10.16	10.54
1444	NASDAQ	KFRC	Thu, Oct 27, 2005	10.73	10.73	10.10	10.20
1443	NASDAQ	KFRC	Wed, Oct 26, 2005	10.48	10.86	10.48	10.69
1442	NASDAQ	KFRC	Tue, Oct 25, 2005	11.06	11.06	10.43	10.59
1441	NASDAQ	KFRC	Mon, Oct 24, 2005	11.16	11.30	10.91	11.02
1440	NASDAQ	KFRC	Fri, Oct 21, 2005	10.95	11.30	10.89	10.98
1439	NASDAQ	KFRC	Thu, Oct 20, 2005	10.78	10.86	10.42	10.73
1438	NASDAQ	KFRC	Wed, Oct 19, 2005	10.39	10.78	10.35	10.78
1437	NASDAQ	KFRC	Tue, Oct 18, 2005	10.33	10.46	10.22	10.44
1436	NASDAQ	KFRC	Mon, Oct 17, 2005	10.02	10.39	10.02	10.30
1435	NASDAQ	KFRC	Fri, Oct 14, 2005	10.07	10.22	9.74	10.11
1434	NASDAQ	KFRC	Thu, Oct 13, 2005	9.70	10.03	9.60	9.96
1433	NASDAQ	KFRC	Wed, Oct 12, 2005	10.05	10.07	9.65	9.76
1432	NASDAQ	KFRC	Tue, Oct 11, 2005	10.25	10.35	9.98	10.08
1431	NASDAQ	KFRC	Mon, Oct 10, 2005	10.21	10.44	10.10	10.12
1430	NASDAQ	KFRC	Fri, Oct 7, 2005	10.01	10.43	9.92	10.18
1429	NASDAQ	KFRC	Thu, Oct 6, 2005	10.32	10.46	9.76	10.04
1428	NASDAQ	KFRC	Wed, Oct 5, 2005	10.62	11.00	10.23	10.25
1427	NASDAQ	KFRC	Tue, Oct 4, 2005	10.55	10.73	10.40	10.60
1426	NASDAQ	KFRC	Mon, Oct 3, 2005	10.41	10.51	10.35	10.43
1425	NASDAQ	KFRC	Fri, Sep 30, 2005	10.28	10.34	10.04	10.30
1424	NASDAQ	KFRC	Thu, Sep 29, 2005	10.28	10.42	10.09	10.20
1423	NASDAQ	KFRC	Wed, Sep 28, 2005	10.19	10.22	10.00	10.16
1422	NASDAQ	KFRC	Tue, Sep 27, 2005	10.20	10.27	10.00	10.12
1421	NASDAQ	KFRC	Mon, Sep 26, 2005	9.74	10.13	9.74	10.13
1420	NASDAQ	KFRC	Fri, Sep 23, 2005	9.84	9.96	9.60	9.76
1419	NASDAQ	KFRC	Thu, Sep 22, 2005	9.92	10.10	9.78	9.86
1418	NASDAQ	KFRC	Wed, Sep 21, 2005	9.78	10.34	9.41	9.97
1417	NASDAQ	KFRC	Tue, Sep 20, 2005	10.54	10.54	9.52	9.85
1416	NASDAQ	KFRC	Mon, Sep 19, 2005	10.29	10.63	10.10	10.51
1415	NASDAQ	KFRC	Fri, Sep 16, 2005	10.34	10.46	10.21	10.24
1414	NASDAQ	KFRC	Thu, Sep 15, 2005	10.57	10.73	10.21	10.24
1413	NASDAQ	KFRC	Wed, Sep 14, 2005	11.00	11.08	10.48	10.57
1412	NASDAQ	KFRC	Tue, Sep 13, 2005	11.12	11.42	10.98	11.00
1411	NASDAQ	KFRC	Mon, Sep 12, 2005	10.90	11.52	10.75	11.36
1410	NASDAQ	KFRC	Fri, Sep 9, 2005	10.55	11.00	10.49	10.80
1409	NASDAQ	KFRC	Thu, Sep 8, 2005	10.50	10.50	10.29	10.49
1408	NASDAQ	KFRC	Wed, Sep 7, 2005	10.08	10.50	9.92	10.40
1407	NASDAQ	KFRC	Tue, Sep 6, 2005	9.92	10.19	9.89	10.16
1406	NASDAQ	KFRC	Fri, Sep 2, 2005	10.02	10.25	9.65	9.85
1405	NASDAQ	KFRC	Thu, Sep 1, 2005	10.15	10.25	9.65	10.04
1404	NASDAQ	KFRC	Wed, Aug 31, 2005	9.88	10.11	9.83	10.10
1403	NASDAQ	KFRC	Tue, Aug 30, 2005	9.87	9.99	9.71	9.81
1402	NASDAQ	KFRC	Mon, Aug 29, 2005	9.72	9.92	9.56	9.88
1401	NASDAQ	KFRC	Fri, Aug 26, 2005	10.28	10.34	9.60	9.77
1400	NASDAQ	KFRC	Thu, Aug 25, 2005	9.90	10.37	9.81	10.20
1399	NASDAQ	KFRC	Wed, Aug 24, 2005	9.55	10.00	9.55	9.79
1398	NASDAQ	KFRC	Tue, Aug 23, 2005	9.76	9.84	9.44	9.50
1397	NASDAQ	KFRC	Mon, Aug 22, 2005	9.42	9.90	9.38	9.72
1396	NASDAQ	KFRC	Fri, Aug 19, 2005	9.57	9.76	9.46	9.47
1395	NASDAQ	KFRC	Thu, Aug 18, 2005	9.91	10.00	9.60	9.62
1394	NASDAQ	KFRC	Wed, Aug 17, 2005	9.50	10.10	9.36	9.91
1393	NASDAQ	KFRC	Tue, Aug 16, 2005	9.96	10.13	9.55	9.55
1392	NASDAQ	KFRC	Mon, Aug 15, 2005	10.30	10.31	9.89	10.08
1391	NASDAQ	KFRC	Fri, Aug 12, 2005	10.29	10.40	10.11	10.39
1390	NASDAQ	KFRC	Thu, Aug 11, 2005	10.33	10.45	10.15	10.40
1389	NASDAQ	KFRC	Wed, Aug 10, 2005	10.75	10.82	10.16	10.36
1388	NASDAQ	KFRC	Tue, Aug 9, 2005	10.30	10.73	10.23	10.54
1387	NASDAQ	KFRC	Mon, Aug 8, 2005	10.00	10.35	9.94	10.27
1386	NASDAQ	KFRC	Fri, Aug 5, 2005	10.19	10.32	9.80	10.06
1385	NASDAQ	KFRC	Thu, Aug 4, 2005	10.18	10.55	10.04	10.18
1384	NASDAQ	KFRC	Wed, Aug 3, 2005	9.85	10.26	9.80	10.14
1383	NASDAQ	KFRC	Tue, Aug 2, 2005	9.20	9.95	9.15	9.82
1382	NASDAQ	KFRC	Mon, Aug 1, 2005	9.00	9.20	8.80	9.15
1381	NASDAQ	KFRC	Fri, Jul 29, 2005	9.28	9.39	9.09	9.20
1380	NASDAQ	KFRC	Thu, Jul 28, 2005	9.08	9.32	8.91	9.28
1379	NASDAQ	KFRC	Wed, Jul 27, 2005	8.85	9.00	8.52	9.00
1378	NASDAQ	KFRC	Tue, Jul 26, 2005	8.87	8.95	8.60	8.77
1377	NASDAQ	KFRC	Mon, Jul 25, 2005	8.98	9.24	8.65	8.74
1376	NASDAQ	KFRC	Fri, Jul 22, 2005	8.35	8.94	8.30	8.91
1375	NASDAQ	KFRC	Thu, Jul 21, 2005	8.27	8.34	7.92	8.30
1374	NASDAQ	KFRC	Wed, Jul 20, 2005	8.14	8.38	7.91	8.29
1373	NASDAQ	KFRC	Tue, Jul 19, 2005	8.05	8.39	8.05	8.20
1372	NASDAQ	KFRC	Mon, Jul 18, 2005	8.35	8.37	8.05	8.09
1371	NASDAQ	KFRC	Fri, Jul 15, 2005	8.34	8.46	8.18	8.37
1370	NASDAQ	KFRC	Thu, Jul 14, 2005	8.39	8.62	8.34	8.41
1369	NASDAQ	KFRC	Wed, Jul 13, 2005	8.48	8.77	8.29	8.43
1368	NASDAQ	KFRC	Tue, Jul 12, 2005	8.54	8.74	8.35	8.46
1367	NASDAQ	KFRC	Mon, Jul 11, 2005	8.33	8.57	8.21	8.50
1366	NASDAQ	KFRC	Fri, Jul 8, 2005	8.28	8.45	8.05	8.35
1365	NASDAQ	KFRC	Thu, Jul 7, 2005	8.16	8.28	7.83	8.24
1364	NASDAQ	KFRC	Wed, Jul 6, 2005	8.58	8.62	8.28	8.31
1363	NASDAQ	KFRC	Tue, Jul 5, 2005	8.47	8.73	8.47	8.52
1362	NASDAQ	KFRC	Fri, Jul 1, 2005	8.48	8.54	8.40	8.48
1361	NASDAQ	KFRC	Thu, Jun 30, 2005	8.21	8.61	7.70	8.46
1360	NASDAQ	KFRC	Wed, Jun 29, 2005	8.15	8.30	8.04	8.27
1359	NASDAQ	KFRC	Tue, Jun 28, 2005	7.57	8.32	7.54	8.17
1358	NASDAQ	KFRC	Mon, Jun 27, 2005	7.66	7.67	7.46	7.50
1357	NASDAQ	KFRC	Fri, Jun 24, 2005	7.79	7.79	7.30	7.58
1356	NASDAQ	KFRC	Thu, Jun 23, 2005	8.04	8.06	7.70	7.71
1355	NASDAQ	KFRC	Wed, Jun 22, 2005	8.21	8.34	7.94	8.10
1354	NASDAQ	KFRC	Tue, Jun 21, 2005	8.02	8.19	7.86	8.13
1353	NASDAQ	KFRC	Mon, Jun 20, 2005	8.05	8.28	7.85	8.00
1352	NASDAQ	KFRC	Fri, Jun 17, 2005	7.99	8.25	7.78	8.15
1351	NASDAQ	KFRC	Thu, Jun 16, 2005	8.18	8.30	7.82	7.85
1350	NASDAQ	KFRC	Wed, Jun 15, 2005	8.05	8.19	8.05	8.12
1349	NASDAQ	KFRC	Tue, Jun 14, 2005	7.90	8.04	7.90	8.04
1348	NASDAQ	KFRC	Mon, Jun 13, 2005	8.10	8.10	7.80	7.93
1347	NASDAQ	KFRC	Fri, Jun 10, 2005	7.99	8.07	7.98	8.03
1346	NASDAQ	KFRC	Thu, Jun 9, 2005	8.01	8.10	7.87	8.05
1345	NASDAQ	KFRC	Wed, Jun 8, 2005	8.02	8.08	7.92	7.94
1344	NASDAQ	KFRC	Tue, Jun 7, 2005	8.02	8.13	8.00	8.00
1343	NASDAQ	KFRC	Mon, Jun 6, 2005	8.13	8.13	8.00	8.02
1342	NASDAQ	KFRC	Fri, Jun 3, 2005	8.01	8.17	7.96	8.00
1341	NASDAQ	KFRC	Thu, Jun 2, 2005	8.07	8.19	7.76	7.91
1340	NASDAQ	KFRC	Wed, Jun 1, 2005	8.10	8.15	8.00	8.13
1339	NASDAQ	KFRC	Tue, May 31, 2005	8.10	8.33	8.00	8.04
1338	NASDAQ	KFRC	Fri, May 27, 2005	7.98	8.05	7.88	7.95
1337	NASDAQ	KFRC	Thu, May 26, 2005	7.82	8.07	7.65	8.05
1336	NASDAQ	KFRC	Wed, May 25, 2005	7.77	8.19	7.60	7.79
1335	NASDAQ	KFRC	Tue, May 24, 2005	7.64	8.02	7.49	7.71
1334	NASDAQ	KFRC	Mon, May 23, 2005	7.31	7.85	7.31	7.54
1333	NASDAQ	KFRC	Fri, May 20, 2005	7.74	7.81	7.36	7.41
1332	NASDAQ	KFRC	Thu, May 19, 2005	7.39	7.98	6.60	7.70
1331	NASDAQ	KFRC	Wed, May 18, 2005	7.44	7.63	7.25	7.37
1330	NASDAQ	KFRC	Tue, May 17, 2005	7.43	7.44	7.10	7.40
1329	NASDAQ	KFRC	Mon, May 16, 2005	7.00	7.44	7.00	7.37
1328	NASDAQ	KFRC	Fri, May 13, 2005	7.03	7.18	6.96	7.05
1327	NASDAQ	KFRC	Thu, May 12, 2005	7.42	7.52	6.84	6.98
1326	NASDAQ	KFRC	Wed, May 11, 2005	7.60	7.61	7.30	7.42
1325	NASDAQ	KFRC	Tue, May 10, 2005	7.78	7.85	7.50	7.65
1324	NASDAQ	KFRC	Mon, May 9, 2005	7.58	7.75	7.47	7.74
1323	NASDAQ	KFRC	Fri, May 6, 2005	7.25	7.62	7.14	7.52
1322	NASDAQ	KFRC	Thu, May 5, 2005	7.20	7.26	6.97	7.16
1321	NASDAQ	KFRC	Wed, May 4, 2005	8.28	8.29	6.86	7.20
1320	NASDAQ	KFRC	Tue, May 3, 2005	7.96	8.00	7.88	7.99
1319	NASDAQ	KFRC	Mon, May 2, 2005	7.94	8.00	7.86	8.00
1318	NASDAQ	KFRC	Fri, Apr 29, 2005	8.09	8.11	7.86	7.98
1317	NASDAQ	KFRC	Thu, Apr 28, 2005	8.25	8.25	7.99	7.99
1316	NASDAQ	KFRC	Wed, Apr 27, 2005	8.64	8.87	8.25	8.50
1315	NASDAQ	KFRC	Tue, Apr 26, 2005	8.72	8.80	8.65	8.69
1314	NASDAQ	KFRC	Mon, Apr 25, 2005	8.89	8.89	8.65	8.81
1313	NASDAQ	KFRC	Fri, Apr 22, 2005	8.73	8.91	8.68	8.80
1312	NASDAQ	KFRC	Thu, Apr 21, 2005	8.32	9.03	8.15	8.89
1311	NASDAQ	KFRC	Wed, Apr 20, 2005	8.76	9.00	8.08	8.14
1310	NASDAQ	KFRC	Tue, Apr 19, 2005	9.05	9.27	8.61	8.65
1309	NASDAQ	KFRC	Mon, Apr 18, 2005	8.87	9.37	8.78	9.05
1308	NASDAQ	KFRC	Fri, Apr 15, 2005	9.61	9.61	8.79	8.87
1307	NASDAQ	KFRC	Thu, Apr 14, 2005	9.76	10.14	9.60	9.63
1306	NASDAQ	KFRC	Wed, Apr 13, 2005	9.80	10.16	9.76	9.80
1305	NASDAQ	KFRC	Tue, Apr 12, 2005	10.10	10.14	9.74	9.93
1304	NASDAQ	KFRC	Mon, Apr 11, 2005	10.49	10.49	10.10	10.14
1303	NASDAQ	KFRC	Fri, Apr 8, 2005	10.66	10.71	10.35	10.46
1302	NASDAQ	KFRC	Thu, Apr 7, 2005	10.71	10.87	10.51	10.69
1301	NASDAQ	KFRC	Wed, Apr 6, 2005	11.00	11.00	10.75	10.81
1300	NASDAQ	KFRC	Tue, Apr 5, 2005	11.05	11.05	10.79	10.96
1299	NASDAQ	KFRC	Mon, Apr 4, 2005	10.73	11.04	10.54	11.03
1298	NASDAQ	KFRC	Fri, Apr 1, 2005	11.06	11.06	10.62	10.68
1297	NASDAQ	KFRC	Thu, Mar 31, 2005	10.89	11.02	10.85	10.99
1296	NASDAQ	KFRC	Wed, Mar 30, 2005	10.89	11.03	10.71	11.00
1295	NASDAQ	KFRC	Tue, Mar 29, 2005	10.79	10.89	10.40	10.85
1294	NASDAQ	KFRC	Mon, Mar 28, 2005	10.50	10.84	10.49	10.80
1293	NASDAQ	KFRC	Thu, Mar 24, 2005	10.60	10.84	10.50	10.60
1292	NASDAQ	KFRC	Wed, Mar 23, 2005	10.41	10.60	10.25	10.48
1291	NASDAQ	KFRC	Tue, Mar 22, 2005	10.77	10.77	10.53	10.57
1290	NASDAQ	KFRC	Mon, Mar 21, 2005	11.09	11.09	10.83	10.87
1289	NASDAQ	KFRC	Fri, Mar 18, 2005	10.94	11.08	10.21	10.97
1288	NASDAQ	KFRC	Thu, Mar 17, 2005	11.19	11.19	10.28	11.00
1287	NASDAQ	KFRC	Wed, Mar 16, 2005	11.09	11.15	10.81	11.12
1286	NASDAQ	KFRC	Tue, Mar 15, 2005	11.19	11.39	10.91	11.16
1285	NASDAQ	KFRC	Mon, Mar 14, 2005	10.86	11.18	10.84	11.18
1284	NASDAQ	KFRC	Fri, Mar 11, 2005	10.95	11.05	10.90	11.00
1283	NASDAQ	KFRC	Thu, Mar 10, 2005	11.26	11.29	10.96	11.06
1282	NASDAQ	KFRC	Wed, Mar 9, 2005	11.36	11.48	11.20	11.25
1281	NASDAQ	KFRC	Tue, Mar 8, 2005	11.75	11.75	11.35	11.53
1280	NASDAQ	KFRC	Mon, Mar 7, 2005	11.73	11.81	11.54	11.71
1279	NASDAQ	KFRC	Fri, Mar 4, 2005	11.44	11.65	11.34	11.61
1278	NASDAQ	KFRC	Thu, Mar 3, 2005	11.49	11.50	11.37	11.48
1277	NASDAQ	KFRC	Wed, Mar 2, 2005	11.34	11.49	11.26	11.40
1276	NASDAQ	KFRC	Tue, Mar 1, 2005	11.39	11.46	11.22	11.44
1275	NASDAQ	KFRC	Mon, Feb 28, 2005	11.25	11.40	11.01	11.40
1274	NASDAQ	KFRC	Fri, Feb 25, 2005	10.95	11.21	10.95	11.21
1273	NASDAQ	KFRC	Thu, Feb 24, 2005	10.95	11.10	10.79	11.07
1272	NASDAQ	KFRC	Wed, Feb 23, 2005	10.99	11.00	10.59	10.86
1271	NASDAQ	KFRC	Tue, Feb 22, 2005	10.81	10.96	10.56	10.80
1270	NASDAQ	KFRC	Fri, Feb 18, 2005	10.98	11.02	10.86	10.96
1269	NASDAQ	KFRC	Thu, Feb 17, 2005	10.96	10.99	10.77	10.87
1268	NASDAQ	KFRC	Wed, Feb 16, 2005	10.70	11.15	10.70	11.01
1267	NASDAQ	KFRC	Tue, Feb 15, 2005	10.74	10.90	10.50	10.76
1266	NASDAQ	KFRC	Mon, Feb 14, 2005	10.94	11.00	10.44	10.55
1265	NASDAQ	KFRC	Fri, Feb 11, 2005	10.50	10.94	10.50	10.86
1264	NASDAQ	KFRC	Thu, Feb 10, 2005	10.21	10.60	10.10	10.55
1263	NASDAQ	KFRC	Wed, Feb 9, 2005	10.15	10.44	9.31	10.35
1262	NASDAQ	KFRC	Tue, Feb 8, 2005	10.71	10.71	10.19	10.46
1261	NASDAQ	KFRC	Mon, Feb 7, 2005	11.21	11.21	10.16	10.33
1260	NASDAQ	KFRC	Fri, Feb 4, 2005	10.91	11.18	10.85	10.94
1259	NASDAQ	KFRC	Thu, Feb 3, 2005	10.81	11.10	10.81	10.94
1258	NASDAQ	KFRC	Wed, Feb 2, 2005	11.17	11.24	10.73	10.93
1257	NASDAQ	KFRC	Tue, Feb 1, 2005	11.10	11.46	10.73	11.32
1256	NASDAQ	KFRC	Mon, Jan 31, 2005	10.94	11.07	10.70	11.07
1255	NASDAQ	KFRC	Fri, Jan 28, 2005	10.93	10.97	10.55	10.88
1254	NASDAQ	KFRC	Thu, Jan 27, 2005	10.72	10.90	10.37	10.75
1253	NASDAQ	KFRC	Wed, Jan 26, 2005	10.61	10.72	10.30	10.70
1252	NASDAQ	KFRC	Tue, Jan 25, 2005	10.22	10.54	10.00	10.46
1251	NASDAQ	KFRC	Mon, Jan 24, 2005	10.47	10.47	10.00	10.06
1250	NASDAQ	KFRC	Fri, Jan 21, 2005	10.34	10.53	10.21	10.37
1249	NASDAQ	KFRC	Thu, Jan 20, 2005	10.15	10.43	10.15	10.38
1248	NASDAQ	KFRC	Wed, Jan 19, 2005	10.17	10.46	10.17	10.26
1247	NASDAQ	KFRC	Tue, Jan 18, 2005	10.02	10.34	10.02	10.21
1246	NASDAQ	KFRC	Fri, Jan 14, 2005	10.28	10.37	10.07	10.22
1245	NASDAQ	KFRC	Thu, Jan 13, 2005	9.89	10.35	9.89	10.22
1244	NASDAQ	KFRC	Wed, Jan 12, 2005	10.26	10.26	9.75	10.12
1243	NASDAQ	KFRC	Tue, Jan 11, 2005	10.52	10.52	10.24	10.30
1242	NASDAQ	KFRC	Mon, Jan 10, 2005	10.39	10.71	10.26	10.57
1241	NASDAQ	KFRC	Fri, Jan 7, 2005	10.45	10.55	10.32	10.40
1240	NASDAQ	KFRC	Thu, Jan 6, 2005	10.69	10.69	10.32	10.33
1239	NASDAQ	KFRC	Wed, Jan 5, 2005	10.73	10.81	10.32	10.39
1238	NASDAQ	KFRC	Tue, Jan 4, 2005	11.30	11.38	10.75	10.90
1237	NASDAQ	KFRC	Mon, Jan 3, 2005	10.90	11.27	10.90	11.09
1236	NASDAQ	KFRC	Fri, Dec 31, 2004	11.62	11.62	11.09	11.10
1235	NASDAQ	KFRC	Thu, Dec 30, 2004	10.99	11.47	10.99	11.33
1234	NASDAQ	KFRC	Wed, Dec 29, 2004	11.10	11.33	10.82	11.21
1233	NASDAQ	KFRC	Tue, Dec 28, 2004	10.86	11.13	10.86	11.10
1232	NASDAQ	KFRC	Mon, Dec 27, 2004	11.00	11.21	10.85	10.98
1231	NASDAQ	KFRC	Thu, Dec 23, 2004	11.25	12.10	10.95	10.99
1230	NASDAQ	KFRC	Wed, Dec 22, 2004	11.09	11.20	10.90	11.05
1229	NASDAQ	KFRC	Tue, Dec 21, 2004	11.06	11.15	10.65	10.95
1228	NASDAQ	KFRC	Mon, Dec 20, 2004	11.28	11.36	10.95	10.95
1227	NASDAQ	KFRC	Fri, Dec 17, 2004	11.30	11.52	11.26	11.42
1226	NASDAQ	KFRC	Thu, Dec 16, 2004	11.25	11.53	11.25	11.31
1225	NASDAQ	KFRC	Wed, Dec 15, 2004	11.21	11.69	11.07	11.51
1224	NASDAQ	KFRC	Tue, Dec 14, 2004	11.31	11.62	11.29	11.46
1223	NASDAQ	KFRC	Mon, Dec 13, 2004	11.49	11.54	11.33	11.41
1222	NASDAQ	KFRC	Fri, Dec 10, 2004	11.54	11.63	11.43	11.50
1221	NASDAQ	KFRC	Thu, Dec 9, 2004	12.20	12.20	11.50	11.70
1220	NASDAQ	KFRC	Wed, Dec 8, 2004	11.40	12.26	11.33	12.08
1219	NASDAQ	KFRC	Tue, Dec 7, 2004	11.25	11.91	11.25	11.30
1218	NASDAQ	KFRC	Mon, Dec 6, 2004	11.52	11.93	11.27	11.30
1217	NASDAQ	KFRC	Fri, Dec 3, 2004	11.90	11.94	11.30	11.67
1216	NASDAQ	KFRC	Thu, Dec 2, 2004	12.19	12.19	11.68	11.98
1215	NASDAQ	KFRC	Wed, Dec 1, 2004	11.87	12.14	11.19	11.95
1214	NASDAQ	KFRC	Tue, Nov 30, 2004	12.12	12.31	11.89	11.98
1213	NASDAQ	KFRC	Mon, Nov 29, 2004	11.53	12.28	11.42	12.04
1212	NASDAQ	KFRC	Fri, Nov 26, 2004	11.21	11.50	11.20	11.25
1211	NASDAQ	KFRC	Wed, Nov 24, 2004	11.15	11.50	11.15	11.41
1210	NASDAQ	KFRC	Tue, Nov 23, 2004	11.36	11.43	11.00	11.38
1209	NASDAQ	KFRC	Mon, Nov 22, 2004	11.43	11.47	10.30	11.18
1208	NASDAQ	KFRC	Fri, Nov 19, 2004	11.22	11.70	11.11	11.28
1207	NASDAQ	KFRC	Thu, Nov 18, 2004	11.75	11.75	11.16	11.48
1206	NASDAQ	KFRC	Wed, Nov 17, 2004	11.59	11.96	11.55	11.73
1205	NASDAQ	KFRC	Tue, Nov 16, 2004	11.47	11.60	11.10	11.50
1204	NASDAQ	KFRC	Mon, Nov 15, 2004	11.62	11.62	11.30	11.60
1203	NASDAQ	KFRC	Fri, Nov 12, 2004	11.60	11.60	11.25	11.57
1202	NASDAQ	KFRC	Thu, Nov 11, 2004	11.64	11.64	11.34	11.49
1201	NASDAQ	KFRC	Wed, Nov 10, 2004	11.67	11.67	11.29	11.46
1200	NASDAQ	KFRC	Tue, Nov 9, 2004	10.95	11.44	10.95	11.37
1199	NASDAQ	KFRC	Mon, Nov 8, 2004	11.34	11.45	10.75	11.16
1198	NASDAQ	KFRC	Fri, Nov 5, 2004	11.32	11.69	10.75	11.01
1197	NASDAQ	KFRC	Thu, Nov 4, 2004	11.00	11.11	10.78	11.11
1196	NASDAQ	KFRC	Wed, Nov 3, 2004	10.61	11.00	10.61	10.98
1195	NASDAQ	KFRC	Tue, Nov 2, 2004	10.75	10.90	10.66	10.77
1194	NASDAQ	KFRC	Mon, Nov 1, 2004	10.40	10.77	10.40	10.70
1193	NASDAQ	KFRC	Fri, Oct 29, 2004	10.60	10.75	10.40	10.59
1192	NASDAQ	KFRC	Thu, Oct 28, 2004	10.41	11.06	10.37	10.62
1191	NASDAQ	KFRC	Wed, Oct 27, 2004	10.28	12.00	10.06	10.75
1190	NASDAQ	KFRC	Tue, Oct 26, 2004	9.65	9.86	9.55	9.85
1189	NASDAQ	KFRC	Mon, Oct 25, 2004	9.70	9.89	9.69	9.79
1188	NASDAQ	KFRC	Fri, Oct 22, 2004	9.80	9.90	9.72	9.83
1187	NASDAQ	KFRC	Thu, Oct 21, 2004	9.40	9.85	9.40	9.80
1186	NASDAQ	KFRC	Wed, Oct 20, 2004	9.37	9.56	9.13	9.45
1185	NASDAQ	KFRC	Tue, Oct 19, 2004	9.15	9.43	9.07	9.15
1184	NASDAQ	KFRC	Mon, Oct 18, 2004	8.80	9.24	8.73	9.05
1183	NASDAQ	KFRC	Fri, Oct 15, 2004	8.73	8.94	8.68	8.82
1182	NASDAQ	KFRC	Thu, Oct 14, 2004	8.95	8.95	8.64	8.75
1181	NASDAQ	KFRC	Wed, Oct 13, 2004	8.82	8.98	8.71	8.78
1180	NASDAQ	KFRC	Tue, Oct 12, 2004	8.45	8.80	8.34	8.76
1179	NASDAQ	KFRC	Mon, Oct 11, 2004	8.29	8.55	8.27	8.53
1178	NASDAQ	KFRC	Fri, Oct 8, 2004	8.25	8.39	8.18	8.18
1177	NASDAQ	KFRC	Thu, Oct 7, 2004	8.47	8.47	8.15	8.38
1176	NASDAQ	KFRC	Wed, Oct 6, 2004	8.53	8.76	8.30	8.41
1175	NASDAQ	KFRC	Tue, Oct 5, 2004	8.91	8.91	8.53	8.60
1174	NASDAQ	KFRC	Mon, Oct 4, 2004	9.00	9.00	8.62	8.74
1173	NASDAQ	KFRC	Fri, Oct 1, 2004	8.29	8.88	8.29	8.88
1172	NASDAQ	KFRC	Thu, Sep 30, 2004	8.45	8.45	8.16	8.38
1171	NASDAQ	KFRC	Wed, Sep 29, 2004	8.26	8.35	8.15	8.35
1170	NASDAQ	KFRC	Tue, Sep 28, 2004	8.30	8.32	8.10	8.25
1169	NASDAQ	KFRC	Mon, Sep 27, 2004	8.41	8.50	8.20	8.30
1168	NASDAQ	KFRC	Fri, Sep 24, 2004	8.51	8.65	8.48	8.51
1167	NASDAQ	KFRC	Thu, Sep 23, 2004	8.74	8.80	8.41	8.46
1166	NASDAQ	KFRC	Wed, Sep 22, 2004	8.50	8.80	8.44	8.56
1165	NASDAQ	KFRC	Tue, Sep 21, 2004	8.80	8.80	8.45	8.72
1164	NASDAQ	KFRC	Mon, Sep 20, 2004	8.62	8.80	8.47	8.55
1163	NASDAQ	KFRC	Fri, Sep 17, 2004	8.84	9.25	8.58	8.62
1162	NASDAQ	KFRC	Thu, Sep 16, 2004	8.97	9.01	8.69	8.80
1161	NASDAQ	KFRC	Wed, Sep 15, 2004	8.54	8.95	8.40	8.63
1160	NASDAQ	KFRC	Tue, Sep 14, 2004	8.71	8.71	8.40	8.48
1159	NASDAQ	KFRC	Mon, Sep 13, 2004	9.14	9.14	8.60	8.60
1158	NASDAQ	KFRC	Fri, Sep 10, 2004	8.58	9.08	8.50	8.94
1157	NASDAQ	KFRC	Thu, Sep 9, 2004	8.75	9.00	8.03	8.71
1156	NASDAQ	KFRC	Wed, Sep 8, 2004	7.20	7.29	6.63	6.70
1155	NASDAQ	KFRC	Tue, Sep 7, 2004	7.27	7.32	6.96	7.02
1154	NASDAQ	KFRC	Fri, Sep 3, 2004	6.61	7.36	6.51	7.27
1153	NASDAQ	KFRC	Thu, Sep 2, 2004	6.49	6.80	6.49	6.79
1152	NASDAQ	KFRC	Wed, Sep 1, 2004	6.64	7.34	6.40	6.45
1151	NASDAQ	KFRC	Tue, Aug 31, 2004	6.80	6.95	6.46	6.57
1150	NASDAQ	KFRC	Mon, Aug 30, 2004	6.94	6.94	6.73	6.79
1149	NASDAQ	KFRC	Fri, Aug 27, 2004	6.90	7.09	6.81	6.93
1148	NASDAQ	KFRC	Thu, Aug 26, 2004	6.98	7.01	6.80	6.97
1147	NASDAQ	KFRC	Wed, Aug 25, 2004	6.90	7.01	6.82	7.01
1146	NASDAQ	KFRC	Tue, Aug 24, 2004	6.99	7.05	6.70	6.85
1145	NASDAQ	KFRC	Mon, Aug 23, 2004	7.00	7.00	6.63	6.70
1144	NASDAQ	KFRC	Fri, Aug 20, 2004	6.60	6.99	6.54	6.98
1143	NASDAQ	KFRC	Thu, Aug 19, 2004	6.59	6.69	6.49	6.54
1142	NASDAQ	KFRC	Wed, Aug 18, 2004	6.60	6.82	6.46	6.67
1141	NASDAQ	KFRC	Tue, Aug 17, 2004	6.66	6.93	6.63	6.65
1140	NASDAQ	KFRC	Mon, Aug 16, 2004	6.63	6.75	6.39	6.54
1139	NASDAQ	KFRC	Fri, Aug 13, 2004	6.55	6.60	6.41	6.50
1138	NASDAQ	KFRC	Thu, Aug 12, 2004	6.68	6.86	6.35	6.38
1137	NASDAQ	KFRC	Wed, Aug 11, 2004	6.71	6.85	6.41	6.68
1136	NASDAQ	KFRC	Tue, Aug 10, 2004	6.83	6.94	6.75	6.90
1135	NASDAQ	KFRC	Mon, Aug 9, 2004	6.83	7.00	6.59	6.82
1134	NASDAQ	KFRC	Fri, Aug 6, 2004	7.60	7.80	6.40	6.65
1133	NASDAQ	KFRC	Thu, Aug 5, 2004	7.83	8.00	7.63	7.74
1132	NASDAQ	KFRC	Wed, Aug 4, 2004	7.83	8.07	7.82	7.98
1131	NASDAQ	KFRC	Tue, Aug 3, 2004	8.55	8.55	8.00	8.05
1130	NASDAQ	KFRC	Mon, Aug 2, 2004	8.45	8.90	8.45	8.58
1129	NASDAQ	KFRC	Fri, Jul 30, 2004	8.70	8.83	8.24	8.80
1128	NASDAQ	KFRC	Thu, Jul 29, 2004	8.25	8.68	8.00	8.68
1127	NASDAQ	KFRC	Wed, Jul 28, 2004	8.46	8.50	7.79	8.20
1126	NASDAQ	KFRC	Tue, Jul 27, 2004	8.10	8.52	8.10	8.52
1125	NASDAQ	KFRC	Mon, Jul 26, 2004	8.36	8.42	7.99	8.30
1124	NASDAQ	KFRC	Fri, Jul 23, 2004	8.66	8.66	8.06	8.40
1123	NASDAQ	KFRC	Thu, Jul 22, 2004	8.60	8.70	8.37	8.37
1122	NASDAQ	KFRC	Wed, Jul 21, 2004	8.94	8.94	8.61	8.64
1121	NASDAQ	KFRC	Tue, Jul 20, 2004	8.80	8.80	8.57	8.80
1120	NASDAQ	KFRC	Mon, Jul 19, 2004	8.71	8.76	8.44	8.71
1119	NASDAQ	KFRC	Fri, Jul 16, 2004	8.57	8.80	8.51	8.53
1118	NASDAQ	KFRC	Thu, Jul 15, 2004	8.15	8.80	8.15	8.68
1117	NASDAQ	KFRC	Wed, Jul 14, 2004	8.30	8.55	8.17	8.18
1116	NASDAQ	KFRC	Tue, Jul 13, 2004	8.75	8.75	8.18	8.52
1115	NASDAQ	KFRC	Mon, Jul 12, 2004	8.55	8.70	8.19	8.57
1114	NASDAQ	KFRC	Fri, Jul 9, 2004	8.62	9.00	8.41	8.55
1113	NASDAQ	KFRC	Thu, Jul 8, 2004	8.85	8.91	8.65	8.68
1112	NASDAQ	KFRC	Wed, Jul 7, 2004	9.00	9.25	8.87	8.94
1111	NASDAQ	KFRC	Tue, Jul 6, 2004	9.50	9.50	9.03	9.17
1110	NASDAQ	KFRC	Fri, Jul 2, 2004	9.55	9.55	9.30	9.41
1109	NASDAQ	KFRC	Thu, Jul 1, 2004	9.29	9.55	9.29	9.36
1108	NASDAQ	KFRC	Wed, Jun 30, 2004	9.55	9.67	9.35	9.44
1107	NASDAQ	KFRC	Tue, Jun 29, 2004	9.70	9.74	9.43	9.48
1106	NASDAQ	KFRC	Mon, Jun 28, 2004	9.67	9.71	9.37	9.65
1105	NASDAQ	KFRC	Fri, Jun 25, 2004	9.70	9.72	9.41	9.46
1104	NASDAQ	KFRC	Thu, Jun 24, 2004	9.50	9.69	9.18	9.69
1103	NASDAQ	KFRC	Wed, Jun 23, 2004	9.30	9.45	9.11	9.44
1102	NASDAQ	KFRC	Tue, Jun 22, 2004	9.10	9.35	9.10	9.30
1101	NASDAQ	KFRC	Mon, Jun 21, 2004	9.20	9.25	9.14	9.21
1100	NASDAQ	KFRC	Fri, Jun 18, 2004	9.20	9.22	8.81	9.20
1099	NASDAQ	KFRC	Thu, Jun 17, 2004	8.95	9.20	8.90	9.19
1098	NASDAQ	KFRC	Wed, Jun 16, 2004	9.10	9.20	9.07	9.17
1097	NASDAQ	KFRC	Tue, Jun 15, 2004	8.88	9.06	8.85	9.00
1096	NASDAQ	KFRC	Mon, Jun 14, 2004	8.86	8.99	8.78	8.87
1095	NASDAQ	KFRC	Thu, Jun 10, 2004	9.10	9.18	8.95	9.00
1094	NASDAQ	KFRC	Wed, Jun 9, 2004	8.85	9.20	8.81	9.10
1093	NASDAQ	KFRC	Tue, Jun 8, 2004	9.00	9.00	8.76	8.88
1092	NASDAQ	KFRC	Mon, Jun 7, 2004	8.65	9.02	8.65	8.95
1091	NASDAQ	KFRC	Fri, Jun 4, 2004	8.99	9.00	8.65	8.95
1090	NASDAQ	KFRC	Thu, Jun 3, 2004	8.84	8.99	8.69	8.91
1089	NASDAQ	KFRC	Wed, Jun 2, 2004	8.84	8.94	8.80	8.90
1088	NASDAQ	KFRC	Tue, Jun 1, 2004	9.20	9.20	8.72	8.79
1087	NASDAQ	KFRC	Fri, May 28, 2004	8.89	9.27	8.83	9.20
1086	NASDAQ	KFRC	Thu, May 27, 2004	8.76	9.00	8.65	8.84
1085	NASDAQ	KFRC	Wed, May 26, 2004	8.65	9.03	8.65	8.84
1084	NASDAQ	KFRC	Tue, May 25, 2004	8.32	8.85	8.19	8.56
1083	NASDAQ	KFRC	Mon, May 24, 2004	9.05	9.05	8.25	8.40
1082	NASDAQ	KFRC	Fri, May 21, 2004	8.91	9.03	8.85	9.01
1081	NASDAQ	KFRC	Thu, May 20, 2004	8.79	8.94	8.68	8.91
1080	NASDAQ	KFRC	Wed, May 19, 2004	9.00	9.00	8.79	8.86
1079	NASDAQ	KFRC	Tue, May 18, 2004	8.61	8.96	8.55	8.93
1078	NASDAQ	KFRC	Mon, May 17, 2004	9.06	9.06	8.35	8.85
1077	NASDAQ	KFRC	Fri, May 14, 2004	9.13	9.14	8.81	8.89
1076	NASDAQ	KFRC	Thu, May 13, 2004	9.34	9.34	9.07	9.10
1075	NASDAQ	KFRC	Wed, May 12, 2004	8.95	9.33	8.95	9.28
1074	NASDAQ	KFRC	Tue, May 11, 2004	9.50	9.55	8.93	8.93
1073	NASDAQ	KFRC	Mon, May 10, 2004	9.60	9.79	9.16	9.44
1072	NASDAQ	KFRC	Fri, May 7, 2004	9.55	10.19	9.54	9.77
1071	NASDAQ	KFRC	Thu, May 6, 2004	9.59	9.76	9.48	9.71
1070	NASDAQ	KFRC	Wed, May 5, 2004	9.65	9.69	9.41	9.59
1069	NASDAQ	KFRC	Tue, May 4, 2004	9.35	9.59	9.29	9.48
1068	NASDAQ	KFRC	Mon, May 3, 2004	9.45	9.45	8.80	9.40
1067	NASDAQ	KFRC	Fri, Apr 30, 2004	9.36	9.70	8.61	9.40
1066	NASDAQ	KFRC	Thu, Apr 29, 2004	9.48	9.70	9.40	9.61
1065	NASDAQ	KFRC	Wed, Apr 28, 2004	9.81	10.24	9.45	9.56
1064	NASDAQ	KFRC	Tue, Apr 27, 2004	11.10	11.10	9.42	9.82
1063	NASDAQ	KFRC	Mon, Apr 26, 2004	10.99	11.25	10.80	11.00
1062	NASDAQ	KFRC	Fri, Apr 23, 2004	10.52	11.35	10.50	10.77
1061	NASDAQ	KFRC	Thu, Apr 22, 2004	10.30	10.60	10.30	10.55
1060	NASDAQ	KFRC	Wed, Apr 21, 2004	10.05	10.50	10.05	10.45
1059	NASDAQ	KFRC	Tue, Apr 20, 2004	10.20	10.60	10.05	10.05
1058	NASDAQ	KFRC	Mon, Apr 19, 2004	10.01	10.28	10.01	10.27
1057	NASDAQ	KFRC	Fri, Apr 16, 2004	10.02	10.60	10.01	10.10
1056	NASDAQ	KFRC	Thu, Apr 15, 2004	9.45	10.20	9.45	10.15
1055	NASDAQ	KFRC	Wed, Apr 14, 2004	10.10	10.37	10.10	10.26
1054	NASDAQ	KFRC	Tue, Apr 13, 2004	10.34	10.40	10.04	10.25
1053	NASDAQ	KFRC	Mon, Apr 12, 2004	9.86	10.60	9.86	10.35
1052	NASDAQ	KFRC	Thu, Apr 8, 2004	10.60	10.69	9.91	9.99
1051	NASDAQ	KFRC	Wed, Apr 7, 2004	9.60	10.87	9.60	10.30
1050	NASDAQ	KFRC	Tue, Apr 6, 2004	9.59	9.60	8.95	9.55
1049	NASDAQ	KFRC	Mon, Apr 5, 2004	9.79	10.00	9.39	9.59
1048	NASDAQ	KFRC	Fri, Apr 2, 2004	9.31	9.85	9.27	9.71
1047	NASDAQ	KFRC	Thu, Apr 1, 2004	9.40	9.44	9.10	9.18
1046	NASDAQ	KFRC	Wed, Mar 31, 2004	9.00	9.62	9.00	9.50
1045	NASDAQ	KFRC	Tue, Mar 30, 2004	9.18	9.40	9.01	9.04
1044	NASDAQ	KFRC	Mon, Mar 29, 2004	8.71	9.15	8.71	9.14
1043	NASDAQ	KFRC	Fri, Mar 26, 2004	8.91	8.98	8.75	8.77
1042	NASDAQ	KFRC	Thu, Mar 25, 2004	8.83	8.93	8.61	8.88
1041	NASDAQ	KFRC	Wed, Mar 24, 2004	8.76	9.13	8.76	9.02
1040	NASDAQ	KFRC	Tue, Mar 23, 2004	8.85	9.14	8.85	9.09
1039	NASDAQ	KFRC	Mon, Mar 22, 2004	8.93	9.00	8.73	8.95
1038	NASDAQ	KFRC	Fri, Mar 19, 2004	8.85	8.99	8.85	8.94
1037	NASDAQ	KFRC	Thu, Mar 18, 2004	9.03	9.24	8.79	9.04
1036	NASDAQ	KFRC	Wed, Mar 17, 2004	9.24	9.26	9.00	9.14
1035	NASDAQ	KFRC	Tue, Mar 16, 2004	9.41	9.48	8.99	9.04
1034	NASDAQ	KFRC	Mon, Mar 15, 2004	9.60	9.65	9.12	9.12
1033	NASDAQ	KFRC	Fri, Mar 12, 2004	10.05	10.31	9.29	9.75
1032	NASDAQ	KFRC	Thu, Mar 11, 2004	10.00	10.31	10.00	10.07
1031	NASDAQ	KFRC	Wed, Mar 10, 2004	10.25	10.36	10.04	10.20
1030	NASDAQ	KFRC	Tue, Mar 9, 2004	9.88	10.30	9.88	10.21
1029	NASDAQ	KFRC	Mon, Mar 8, 2004	10.09	10.10	9.95	9.97
1028	NASDAQ	KFRC	Fri, Mar 5, 2004	9.97	10.09	9.66	10.00
1027	NASDAQ	KFRC	Thu, Mar 4, 2004	9.80	9.99	9.60	9.95
1026	NASDAQ	KFRC	Wed, Mar 3, 2004	9.78	9.89	9.62	9.77
1025	NASDAQ	KFRC	Tue, Mar 2, 2004	10.19	10.19	9.67	9.74
1024	NASDAQ	KFRC	Mon, Mar 1, 2004	10.05	10.10	9.62	9.96
1023	NASDAQ	KFRC	Fri, Feb 27, 2004	8.92	9.95	8.92	9.93
1022	NASDAQ	KFRC	Thu, Feb 26, 2004	9.00	9.15	8.90	9.05
1021	NASDAQ	KFRC	Wed, Feb 25, 2004	9.08	9.33	9.05	9.08
1020	NASDAQ	KFRC	Tue, Feb 24, 2004	9.65	9.65	9.08	9.08
1019	NASDAQ	KFRC	Mon, Feb 23, 2004	9.82	9.86	9.55	9.69
1018	NASDAQ	KFRC	Fri, Feb 20, 2004	9.95	9.95	9.70	9.75
1017	NASDAQ	KFRC	Thu, Feb 19, 2004	10.03	10.10	9.76	9.80
1016	NASDAQ	KFRC	Wed, Feb 18, 2004	10.37	10.40	9.86	9.89
1015	NASDAQ	KFRC	Tue, Feb 17, 2004	10.36	10.60	10.20	10.29
1014	NASDAQ	KFRC	Fri, Feb 13, 2004	10.60	10.74	10.31	10.37
1013	NASDAQ	KFRC	Thu, Feb 12, 2004	10.78	11.00	10.52	10.52
1012	NASDAQ	KFRC	Wed, Feb 11, 2004	10.96	11.00	10.55	10.98
1011	NASDAQ	KFRC	Tue, Feb 10, 2004	10.81	10.90	10.65	10.68
1010	NASDAQ	KFRC	Mon, Feb 9, 2004	10.55	10.94	10.45	10.90
1009	NASDAQ	KFRC	Fri, Feb 6, 2004	10.71	10.74	10.42	10.70
1008	NASDAQ	KFRC	Thu, Feb 5, 2004	10.03	10.98	10.03	10.36
1007	NASDAQ	KFRC	Wed, Feb 4, 2004	9.15	10.50	9.05	10.50
1006	NASDAQ	KFRC	Tue, Feb 3, 2004	9.83	9.85	9.01	9.25
1005	NASDAQ	KFRC	Mon, Feb 2, 2004	10.23	10.23	9.61	9.71
1004	NASDAQ	KFRC	Fri, Jan 30, 2004	9.44	10.25	9.29	9.90
1003	NASDAQ	KFRC	Thu, Jan 29, 2004	10.00	10.04	8.86	9.60
1002	NASDAQ	KFRC	Wed, Jan 28, 2004	10.49	10.49	9.95	10.10
1001	NASDAQ	KFRC	Tue, Jan 27, 2004	10.56	10.57	10.25	10.25
1000	NASDAQ	KFRC	Mon, Jan 26, 2004	10.46	10.57	10.11	10.45
999	NASDAQ	KFRC	Fri, Jan 23, 2004	10.08	10.55	10.06	10.50
998	NASDAQ	KFRC	Thu, Jan 22, 2004	10.45	10.50	10.07	10.08
997	NASDAQ	KFRC	Wed, Jan 21, 2004	10.35	10.50	9.95	10.48
996	NASDAQ	KFRC	Tue, Jan 20, 2004	10.40	10.50	9.87	10.35
995	NASDAQ	KFRC	Fri, Jan 16, 2004	10.99	10.99	10.42	10.47
994	NASDAQ	KFRC	Thu, Jan 15, 2004	10.69	10.90	10.60	10.68
993	NASDAQ	KFRC	Wed, Jan 14, 2004	10.40	10.99	10.33	10.75
992	NASDAQ	KFRC	Tue, Jan 13, 2004	10.27	10.33	10.10	10.31
991	NASDAQ	KFRC	Mon, Jan 12, 2004	10.24	10.40	10.08	10.16
990	NASDAQ	KFRC	Fri, Jan 9, 2004	10.00	10.35	10.00	10.32
989	NASDAQ	KFRC	Thu, Jan 8, 2004	9.61	10.34	9.61	10.25
988	NASDAQ	KFRC	Wed, Jan 7, 2004	10.39	10.45	9.57	9.94
987	NASDAQ	KFRC	Tue, Jan 6, 2004	10.24	10.35	10.01	10.13
986	NASDAQ	KFRC	Mon, Jan 5, 2004	9.99	10.25	9.92	10.06
985	NASDAQ	KFRC	Fri, Jan 2, 2004	9.65	9.99	9.32	9.94
984	NASDAQ	KFRC	Wed, Dec 31, 2003	8.74	9.46	8.74	9.35
983	NASDAQ	KFRC	Tue, Dec 30, 2003	8.40	8.80	8.40	8.80
982	NASDAQ	KFRC	Mon, Dec 29, 2003	8.48	8.55	8.48	8.55
981	NASDAQ	KFRC	Fri, Dec 26, 2003	8.51	8.59	8.50	8.53
980	NASDAQ	KFRC	Wed, Dec 24, 2003	8.42	8.70	8.42	8.66
979	NASDAQ	KFRC	Tue, Dec 23, 2003	8.35	8.50	8.34	8.41
978	NASDAQ	KFRC	Mon, Dec 22, 2003	8.49	8.87	8.30	8.42
977	NASDAQ	KFRC	Fri, Dec 19, 2003	8.32	8.77	8.20	8.77
976	NASDAQ	KFRC	Thu, Dec 18, 2003	8.24	8.47	8.03	8.41
975	NASDAQ	KFRC	Wed, Dec 17, 2003	7.99	8.29	7.99	8.29
974	NASDAQ	KFRC	Tue, Dec 16, 2003	7.99	8.23	7.99	8.21
973	NASDAQ	KFRC	Mon, Dec 15, 2003	8.13	8.14	8.00	8.05
972	NASDAQ	KFRC	Fri, Dec 12, 2003	7.90	8.14	7.90	8.05
971	NASDAQ	KFRC	Thu, Dec 11, 2003	8.24	8.24	7.95	8.00
970	NASDAQ	KFRC	Wed, Dec 10, 2003	7.95	8.20	7.95	8.10
969	NASDAQ	KFRC	Tue, Dec 9, 2003	7.75	8.02	7.75	7.97
968	NASDAQ	KFRC	Mon, Dec 8, 2003	7.70	8.00	7.60	8.00
967	NASDAQ	KFRC	Fri, Dec 5, 2003	7.45	7.71	7.45	7.70
966	NASDAQ	KFRC	Thu, Dec 4, 2003	8.03	8.04	7.50	7.52
965	NASDAQ	KFRC	Wed, Dec 3, 2003	8.63	8.73	7.90	7.90
964	NASDAQ	KFRC	Tue, Dec 2, 2003	8.17	8.70	8.02	8.55
963	NASDAQ	KFRC	Mon, Dec 1, 2003	8.25	8.58	8.13	8.34
962	NASDAQ	KFRC	Fri, Nov 28, 2003	8.40	8.55	8.27	8.49
961	NASDAQ	KFRC	Wed, Nov 26, 2003	8.47	8.54	8.41	8.50
960	NASDAQ	KFRC	Tue, Nov 25, 2003	8.32	8.58	8.19	8.40
959	NASDAQ	KFRC	Mon, Nov 24, 2003	8.02	8.41	8.00	8.32
958	NASDAQ	KFRC	Fri, Nov 21, 2003	8.18	8.53	7.79	8.02
957	NASDAQ	KFRC	Thu, Nov 20, 2003	8.41	8.54	8.10	8.10
956	NASDAQ	KFRC	Wed, Nov 19, 2003	8.17	8.73	8.15	8.48
955	NASDAQ	KFRC	Tue, Nov 18, 2003	8.00	8.13	7.84	8.13
954	NASDAQ	KFRC	Mon, Nov 17, 2003	7.56	8.00	7.56	7.94
953	NASDAQ	KFRC	Fri, Nov 14, 2003	7.51	8.01	7.35	7.81
952	NASDAQ	KFRC	Thu, Nov 13, 2003	7.76	8.00	7.29	7.99
951	NASDAQ	KFRC	Wed, Nov 12, 2003	8.20	8.46	7.81	8.00
950	NASDAQ	KFRC	Tue, Nov 11, 2003	8.31	8.75	8.05	8.16
949	NASDAQ	KFRC	Mon, Nov 10, 2003	8.36	8.85	8.21	8.33
948	NASDAQ	KFRC	Fri, Nov 7, 2003	8.54	8.76	8.52	8.73
947	NASDAQ	KFRC	Thu, Nov 6, 2003	8.76	8.80	8.26	8.54
946	NASDAQ	KFRC	Wed, Nov 5, 2003	8.55	8.90	8.35	8.72
945	NASDAQ	KFRC	Tue, Nov 4, 2003	8.66	8.95	8.56	8.74
944	NASDAQ	KFRC	Mon, Nov 3, 2003	8.80	9.00	8.26	8.66
943	NASDAQ	KFRC	Fri, Oct 31, 2003	8.25	8.75	8.07	8.73
942	NASDAQ	KFRC	Thu, Oct 30, 2003	8.25	8.48	8.20	8.31
941	NASDAQ	KFRC	Wed, Oct 29, 2003	7.79	8.20	7.63	8.20
940	NASDAQ	KFRC	Tue, Oct 28, 2003	7.86	7.90	7.52	7.54
939	NASDAQ	KFRC	Mon, Oct 27, 2003	8.04	8.12	7.69	7.89
938	NASDAQ	KFRC	Fri, Oct 24, 2003	7.90	8.02	7.85	8.00
937	NASDAQ	KFRC	Thu, Oct 23, 2003	7.52	8.00	7.52	7.99
936	NASDAQ	KFRC	Wed, Oct 22, 2003	7.68	7.96	7.60	7.96
935	NASDAQ	KFRC	Tue, Oct 21, 2003	7.80	7.81	7.40	7.68
934	NASDAQ	KFRC	Mon, Oct 20, 2003	7.84	8.04	7.81	7.84
933	NASDAQ	KFRC	Fri, Oct 17, 2003	8.07	8.20	7.90	7.99
932	NASDAQ	KFRC	Thu, Oct 16, 2003	8.06	8.10	8.00	8.07
931	NASDAQ	KFRC	Wed, Oct 15, 2003	8.20	8.20	8.01	8.20
930	NASDAQ	KFRC	Tue, Oct 14, 2003	8.09	8.20	8.07	8.20
929	NASDAQ	KFRC	Mon, Oct 13, 2003	7.95	8.45	7.95	8.07
928	NASDAQ	KFRC	Fri, Oct 10, 2003	8.12	8.16	8.00	8.00
927	NASDAQ	KFRC	Thu, Oct 9, 2003	8.10	8.17	8.01	8.15
926	NASDAQ	KFRC	Wed, Oct 8, 2003	8.20	8.20	8.00	8.10
925	NASDAQ	KFRC	Tue, Oct 7, 2003	7.97	8.20	7.95	8.05
924	NASDAQ	KFRC	Mon, Oct 6, 2003	8.82	8.82	8.04	8.14
923	NASDAQ	KFRC	Fri, Oct 3, 2003	8.07	8.83	8.07	8.63
922	NASDAQ	KFRC	Thu, Oct 2, 2003	8.27	8.48	7.82	8.07
921	NASDAQ	KFRC	Wed, Oct 1, 2003	7.89	8.45	7.89	8.35
920	NASDAQ	KFRC	Tue, Sep 30, 2003	7.53	8.14	7.53	7.79
919	NASDAQ	KFRC	Mon, Sep 29, 2003	8.16	8.16	7.60	7.77
918	NASDAQ	KFRC	Fri, Sep 26, 2003	7.68	8.10	7.67	7.87
917	NASDAQ	KFRC	Thu, Sep 25, 2003	8.15	8.15	7.75	7.89
916	NASDAQ	KFRC	Wed, Sep 24, 2003	8.02	8.35	7.99	8.16
915	NASDAQ	KFRC	Tue, Sep 23, 2003	8.14	8.14	7.99	8.04
914	NASDAQ	KFRC	Mon, Sep 22, 2003	8.52	8.52	7.96	8.10
913	NASDAQ	KFRC	Fri, Sep 19, 2003	8.60	8.68	8.16	8.37
912	NASDAQ	KFRC	Thu, Sep 18, 2003	8.35	8.60	8.25	8.50
911	NASDAQ	KFRC	Wed, Sep 17, 2003	8.00	8.34	7.76	8.33
910	NASDAQ	KFRC	Tue, Sep 16, 2003	7.71	8.12	7.28	7.92
909	NASDAQ	KFRC	Mon, Sep 15, 2003	8.05	8.20	7.60	7.73
908	NASDAQ	KFRC	Fri, Sep 12, 2003	7.96	8.22	7.96	8.15
907	NASDAQ	KFRC	Thu, Sep 11, 2003	7.85	8.08	7.52	8.05
906	NASDAQ	KFRC	Wed, Sep 10, 2003	7.76	8.05	7.75	7.83
905	NASDAQ	KFRC	Tue, Sep 9, 2003	7.90	8.04	7.86	8.00
904	NASDAQ	KFRC	Mon, Sep 8, 2003	7.65	8.00	7.65	7.90
903	NASDAQ	KFRC	Fri, Sep 5, 2003	7.25	7.72	7.24	7.60
902	NASDAQ	KFRC	Thu, Sep 4, 2003	7.04	7.50	7.00	7.40
901	NASDAQ	KFRC	Wed, Sep 3, 2003	6.88	7.25	6.60	7.05
900	NASDAQ	KFRC	Tue, Sep 2, 2003	6.76	6.86	6.60	6.74
899	NASDAQ	KFRC	Fri, Aug 29, 2003	6.95	6.95	6.76	6.81
898	NASDAQ	KFRC	Thu, Aug 28, 2003	6.61	7.00	6.61	6.84
897	NASDAQ	KFRC	Wed, Aug 27, 2003	6.77	7.15	6.64	6.83
896	NASDAQ	KFRC	Tue, Aug 26, 2003	6.95	6.99	6.77	6.88
895	NASDAQ	KFRC	Mon, Aug 25, 2003	6.70	7.15	6.70	6.86
894	NASDAQ	KFRC	Fri, Aug 22, 2003	6.85	7.08	6.85	7.00
893	NASDAQ	KFRC	Thu, Aug 21, 2003	7.00	7.10	6.75	6.88
892	NASDAQ	KFRC	Wed, Aug 20, 2003	7.00	7.00	6.77	6.99
891	NASDAQ	KFRC	Tue, Aug 19, 2003	6.56	7.00	6.56	7.00
890	NASDAQ	KFRC	Mon, Aug 18, 2003	6.50	6.79	6.40	6.55
889	NASDAQ	KFRC	Fri, Aug 15, 2003	6.40	6.50	6.35	6.36
888	NASDAQ	KFRC	Thu, Aug 14, 2003	6.30	6.45	6.26	6.31
887	NASDAQ	KFRC	Wed, Aug 13, 2003	6.34	6.49	6.21	6.44
886	NASDAQ	KFRC	Tue, Aug 12, 2003	6.16	6.49	6.16	6.49
885	NASDAQ	KFRC	Mon, Aug 11, 2003	6.15	6.51	6.15	6.45
884	NASDAQ	KFRC	Fri, Aug 8, 2003	6.57	6.70	6.15	6.18
883	NASDAQ	KFRC	Thu, Aug 7, 2003	6.45	6.66	6.06	6.15
882	NASDAQ	KFRC	Wed, Aug 6, 2003	6.00	6.40	6.00	6.20
881	NASDAQ	KFRC	Tue, Aug 5, 2003	6.30	6.47	6.00	6.05
880	NASDAQ	KFRC	Mon, Aug 4, 2003	6.55	6.55	6.25	6.27
879	NASDAQ	KFRC	Fri, Aug 1, 2003	6.94	6.94	6.20	6.29
878	NASDAQ	KFRC	Thu, Jul 31, 2003	5.47	7.25	5.47	6.47
877	NASDAQ	KFRC	Wed, Jul 30, 2003	6.03	6.03	4.76	5.02
876	NASDAQ	KFRC	Tue, Jul 29, 2003	5.55	5.69	5.46	5.69
875	NASDAQ	KFRC	Mon, Jul 28, 2003	5.08	5.39	4.99	5.35
874	NASDAQ	KFRC	Fri, Jul 25, 2003	5.02	5.15	4.99	5.08
873	NASDAQ	KFRC	Thu, Jul 24, 2003	5.08	5.19	5.01	5.07
872	NASDAQ	KFRC	Wed, Jul 23, 2003	5.01	5.07	4.90	5.07
871	NASDAQ	KFRC	Tue, Jul 22, 2003	4.84	5.09	4.84	5.05
870	NASDAQ	KFRC	Mon, Jul 21, 2003	5.48	5.48	5.06	5.11
869	NASDAQ	KFRC	Fri, Jul 18, 2003	5.45	5.65	5.40	5.42
868	NASDAQ	KFRC	Thu, Jul 17, 2003	5.80	5.80	5.44	5.55
867	NASDAQ	KFRC	Wed, Jul 16, 2003	5.89	5.97	5.65	5.91
866	NASDAQ	KFRC	Tue, Jul 15, 2003	5.90	5.90	5.64	5.73
865	NASDAQ	KFRC	Mon, Jul 14, 2003	5.67	5.90	5.53	5.87
864	NASDAQ	KFRC	Fri, Jul 11, 2003	5.32	5.75	5.15	5.53
863	NASDAQ	KFRC	Thu, Jul 10, 2003	5.09	5.31	5.09	5.13
862	NASDAQ	KFRC	Wed, Jul 9, 2003	5.40	5.45	5.09	5.24
861	NASDAQ	KFRC	Tue, Jul 8, 2003	5.15	5.40	5.03	5.39
860	NASDAQ	KFRC	Mon, Jul 7, 2003	5.30	5.44	5.13	5.29
859	NASDAQ	KFRC	Thu, Jul 3, 2003	5.24	5.38	5.10	5.27
858	NASDAQ	KFRC	Wed, Jul 2, 2003	5.17	5.30	4.83	5.24
857	NASDAQ	KFRC	Tue, Jul 1, 2003	4.85	5.35	4.83	5.11
856	NASDAQ	KFRC	Mon, Jun 30, 2003	4.80	5.10	4.80	4.86
855	NASDAQ	KFRC	Fri, Jun 27, 2003	4.82	5.15	4.75	4.80
854	NASDAQ	KFRC	Thu, Jun 26, 2003	4.95	4.99	4.82	4.87
853	NASDAQ	KFRC	Wed, Jun 25, 2003	4.91	4.96	4.90	4.91
852	NASDAQ	KFRC	Tue, Jun 24, 2003	4.95	5.00	4.91	4.95
851	NASDAQ	KFRC	Mon, Jun 23, 2003	4.95	5.32	4.55	4.99
850	NASDAQ	KFRC	Fri, Jun 20, 2003	5.12	5.35	5.01	5.15
849	NASDAQ	KFRC	Thu, Jun 19, 2003	5.02	5.39	5.02	5.34
848	NASDAQ	KFRC	Wed, Jun 18, 2003	4.79	5.30	4.70	5.11
847	NASDAQ	KFRC	Tue, Jun 17, 2003	4.58	4.76	4.56	4.68
846	NASDAQ	KFRC	Mon, Jun 16, 2003	4.20	4.60	4.13	4.54
845	NASDAQ	KFRC	Fri, Jun 13, 2003	4.25	4.26	4.12	4.16
844	NASDAQ	KFRC	Thu, Jun 12, 2003	4.07	4.30	3.73	4.29
843	NASDAQ	KFRC	Wed, Jun 11, 2003	3.67	3.90	3.65	3.83
842	NASDAQ	KFRC	Tue, Jun 10, 2003	3.66	3.81	3.53	3.81
841	NASDAQ	KFRC	Mon, Jun 9, 2003	3.70	3.80	3.55	3.55
840	NASDAQ	KFRC	Fri, Jun 6, 2003	3.51	3.85	3.51	3.64
839	NASDAQ	KFRC	Thu, Jun 5, 2003	3.55	3.61	3.51	3.52
838	NASDAQ	KFRC	Wed, Jun 4, 2003	3.80	3.80	3.55	3.55
837	NASDAQ	KFRC	Tue, Jun 3, 2003	3.90	3.95	3.60	3.72
836	NASDAQ	KFRC	Mon, Jun 2, 2003	3.84	4.00	3.84	3.87
835	NASDAQ	KFRC	Fri, May 30, 2003	3.49	3.86	3.49	3.68
834	NASDAQ	KFRC	Thu, May 29, 2003	3.53	3.54	3.49	3.51
833	NASDAQ	KFRC	Wed, May 28, 2003	3.52	3.55	3.49	3.50
832	NASDAQ	KFRC	Tue, May 27, 2003	3.47	3.52	3.47	3.52
831	NASDAQ	KFRC	Fri, May 23, 2003	3.58	3.58	3.42	3.50
830	NASDAQ	KFRC	Thu, May 22, 2003	3.47	3.55	3.38	3.48
829	NASDAQ	KFRC	Wed, May 21, 2003	3.46	3.55	3.46	3.50
828	NASDAQ	KFRC	Tue, May 20, 2003	3.50	3.52	3.46	3.48
827	NASDAQ	KFRC	Mon, May 19, 2003	3.55	3.55	3.46	3.46
826	NASDAQ	KFRC	Fri, May 16, 2003	3.47	3.58	3.47	3.51
825	NASDAQ	KFRC	Thu, May 15, 2003	3.41	3.55	3.40	3.50
824	NASDAQ	KFRC	Wed, May 14, 2003	3.61	3.61	3.37	3.47
823	NASDAQ	KFRC	Tue, May 13, 2003	3.48	3.59	3.48	3.55
822	NASDAQ	KFRC	Mon, May 12, 2003	3.50	3.65	3.26	3.52
821	NASDAQ	KFRC	Fri, May 9, 2003	3.68	3.68	3.38	3.51
820	NASDAQ	KFRC	Thu, May 8, 2003	3.90	3.96	3.50	3.61
819	NASDAQ	KFRC	Wed, May 7, 2003	3.83	4.00	3.83	3.95
818	NASDAQ	KFRC	Tue, May 6, 2003	4.35	4.35	3.89	4.12
817	NASDAQ	KFRC	Mon, May 5, 2003	4.28	4.43	4.20	4.21
816	NASDAQ	KFRC	Fri, May 2, 2003	4.25	4.38	4.11	4.32
815	NASDAQ	KFRC	Thu, May 1, 2003	4.00	4.47	3.93	4.18
814	NASDAQ	KFRC	Wed, Apr 30, 2003	3.40	4.00	3.05	4.00
813	NASDAQ	KFRC	Tue, Apr 29, 2003	3.23	3.50	3.10	3.31
812	NASDAQ	KFRC	Mon, Apr 28, 2003	3.09	3.35	2.90	3.17
811	NASDAQ	KFRC	Fri, Apr 25, 2003	3.09	3.10	2.93	3.05
810	NASDAQ	KFRC	Thu, Apr 24, 2003	2.95	3.05	2.80	2.95
809	NASDAQ	KFRC	Wed, Apr 23, 2003	2.75	2.95	2.69	2.89
808	NASDAQ	KFRC	Tue, Apr 22, 2003	2.65	2.85	2.65	2.84
807	NASDAQ	KFRC	Mon, Apr 21, 2003	2.65	2.85	2.64	2.65
806	NASDAQ	KFRC	Thu, Apr 17, 2003	2.83	2.85	2.43	2.85
805	NASDAQ	KFRC	Wed, Apr 16, 2003	2.79	2.79	2.37	2.70
804	NASDAQ	KFRC	Tue, Apr 15, 2003	2.62	2.79	2.56	2.79
803	NASDAQ	KFRC	Mon, Apr 14, 2003	2.72	2.79	2.51	2.69
802	NASDAQ	KFRC	Fri, Apr 11, 2003	2.71	2.83	2.71	2.73
801	NASDAQ	KFRC	Thu, Apr 10, 2003	2.82	2.82	2.70	2.70
800	NASDAQ	KFRC	Wed, Apr 9, 2003	2.95	2.95	2.70	2.70
799	NASDAQ	KFRC	Tue, Apr 8, 2003	2.82	2.83	2.73	2.73
798	NASDAQ	KFRC	Mon, Apr 7, 2003	2.79	2.84	2.71	2.75
797	NASDAQ	KFRC	Fri, Apr 4, 2003	2.74	2.82	2.70	2.70
796	NASDAQ	KFRC	Thu, Apr 3, 2003	2.80	2.95	2.70	2.80
795	NASDAQ	KFRC	Wed, Apr 2, 2003	2.72	2.78	2.63	2.75
794	NASDAQ	KFRC	Tue, Apr 1, 2003	2.73	2.87	2.68	2.70
793	NASDAQ	KFRC	Mon, Mar 31, 2003	2.47	2.70	2.45	2.70
792	NASDAQ	KFRC	Fri, Mar 28, 2003	2.59	2.59	2.44	2.48
791	NASDAQ	KFRC	Thu, Mar 27, 2003	2.02	2.60	2.02	2.45
790	NASDAQ	KFRC	Wed, Mar 26, 2003	2.15	2.23	2.05	2.14
789	NASDAQ	KFRC	Tue, Mar 25, 2003	2.15	2.17	2.07	2.15
788	NASDAQ	KFRC	Mon, Mar 24, 2003	2.09	2.41	2.02	2.10
787	NASDAQ	KFRC	Fri, Mar 21, 2003	1.91	2.24	1.80	2.10
786	NASDAQ	KFRC	Thu, Mar 20, 2003	2.01	2.19	2.01	2.16
785	NASDAQ	KFRC	Wed, Mar 19, 2003	2.05	2.24	2.02	2.07
784	NASDAQ	KFRC	Tue, Mar 18, 2003	2.08	2.35	2.02	2.05
783	NASDAQ	KFRC	Mon, Mar 17, 2003	2.02	2.55	2.00	2.29
782	NASDAQ	KFRC	Fri, Mar 14, 2003	2.20	2.30	1.70	1.70
781	NASDAQ	KFRC	Thu, Mar 13, 2003	2.44	2.44	2.19	2.29
780	NASDAQ	KFRC	Wed, Mar 12, 2003	2.43	2.67	2.29	2.45
779	NASDAQ	KFRC	Tue, Mar 11, 2003	2.40	2.84	2.20	2.43
778	NASDAQ	KFRC	Mon, Mar 10, 2003	2.55	2.60	2.30	2.41
777	NASDAQ	KFRC	Fri, Mar 7, 2003	2.58	2.80	2.55	2.55
776	NASDAQ	KFRC	Thu, Mar 6, 2003	2.35	2.87	2.35	2.57
775	NASDAQ	KFRC	Wed, Mar 5, 2003	2.50	2.54	2.29	2.54
774	NASDAQ	KFRC	Tue, Mar 4, 2003	2.49	2.80	2.49	2.51
773	NASDAQ	KFRC	Mon, Mar 3, 2003	2.53	2.79	2.39	2.76
772	NASDAQ	KFRC	Fri, Feb 28, 2003	2.65	2.74	2.40	2.40
771	NASDAQ	KFRC	Thu, Feb 27, 2003	2.53	2.63	2.29	2.63
770	NASDAQ	KFRC	Wed, Feb 26, 2003	2.50	2.55	2.38	2.45
769	NASDAQ	KFRC	Tue, Feb 25, 2003	2.61	2.61	2.30	2.56
768	NASDAQ	KFRC	Mon, Feb 24, 2003	2.75	2.80	2.60	2.65
767	NASDAQ	KFRC	Fri, Feb 21, 2003	2.90	2.95	2.71	2.80
766	NASDAQ	KFRC	Thu, Feb 20, 2003	2.78	3.00	2.70	2.89
765	NASDAQ	KFRC	Wed, Feb 19, 2003	2.98	3.05	2.74	2.85
764	NASDAQ	KFRC	Tue, Feb 18, 2003	3.05	3.05	2.78	3.00
763	NASDAQ	KFRC	Fri, Feb 14, 2003	3.11	3.11	3.00	3.04
762	NASDAQ	KFRC	Thu, Feb 13, 2003	3.00	3.09	2.85	3.09
761	NASDAQ	KFRC	Wed, Feb 12, 2003	2.94	3.15	2.85	3.04
760	NASDAQ	KFRC	Tue, Feb 11, 2003	3.00	3.23	2.89	2.93
759	NASDAQ	KFRC	Mon, Feb 10, 2003	2.97	3.10	2.92	2.99
758	NASDAQ	KFRC	Fri, Feb 7, 2003	3.05	3.11	2.85	2.97
757	NASDAQ	KFRC	Thu, Feb 6, 2003	3.16	3.16	2.80	2.97
756	NASDAQ	KFRC	Wed, Feb 5, 2003	3.10	3.17	2.93	3.07
755	NASDAQ	KFRC	Tue, Feb 4, 2003	2.95	3.19	2.94	3.19
754	NASDAQ	KFRC	Mon, Feb 3, 2003	3.10	3.20	2.94	2.94
753	NASDAQ	KFRC	Fri, Jan 31, 2003	2.85	3.06	2.85	2.95
752	NASDAQ	KFRC	Thu, Jan 30, 2003	2.94	2.94	2.80	2.85
751	NASDAQ	KFRC	Wed, Jan 29, 2003	2.75	2.92	2.75	2.90
750	NASDAQ	KFRC	Tue, Jan 28, 2003	2.86	3.08	2.62	2.85
749	NASDAQ	KFRC	Mon, Jan 27, 2003	2.95	3.01	2.86	2.86
748	NASDAQ	KFRC	Fri, Jan 24, 2003	2.87	3.09	2.81	2.95
747	NASDAQ	KFRC	Thu, Jan 23, 2003	3.06	3.08	2.81	2.95
746	NASDAQ	KFRC	Wed, Jan 22, 2003	3.57	3.60	3.03	3.06
745	NASDAQ	KFRC	Tue, Jan 21, 2003	3.79	3.80	3.56	3.62
744	NASDAQ	KFRC	Fri, Jan 17, 2003	3.71	3.81	3.62	3.76
743	NASDAQ	KFRC	Thu, Jan 16, 2003	3.71	3.94	3.71	3.75
742	NASDAQ	KFRC	Wed, Jan 15, 2003	3.98	4.00	3.74	3.75
741	NASDAQ	KFRC	Tue, Jan 14, 2003	4.00	4.00	3.85	3.85
740	NASDAQ	KFRC	Mon, Jan 13, 2003	4.00	4.14	3.90	3.90
739	NASDAQ	KFRC	Fri, Jan 10, 2003	4.25	4.29	4.00	4.00
738	NASDAQ	KFRC	Thu, Jan 9, 2003	4.14	4.23	4.00	4.00
737	NASDAQ	KFRC	Wed, Jan 8, 2003	4.15	4.42	4.05	4.14
736	NASDAQ	KFRC	Tue, Jan 7, 2003	4.01	4.25	3.91	4.25
735	NASDAQ	KFRC	Mon, Jan 6, 2003	3.98	4.09	3.91	4.00
734	NASDAQ	KFRC	Fri, Jan 3, 2003	4.00	4.07	3.85	3.88
733	NASDAQ	KFRC	Thu, Jan 2, 2003	4.20	4.21	3.78	3.98
732	NASDAQ	KFRC	Tue, Dec 31, 2002	4.25	4.33	3.91	4.22
731	NASDAQ	KFRC	Mon, Dec 30, 2002	4.51	4.51	4.33	4.34
730	NASDAQ	KFRC	Fri, Dec 27, 2002	4.65	4.73	4.48	4.48
729	NASDAQ	KFRC	Thu, Dec 26, 2002	4.61	4.85	4.61	4.70
728	NASDAQ	KFRC	Tue, Dec 24, 2002	4.50	4.94	4.50	4.94
727	NASDAQ	KFRC	Mon, Dec 23, 2002	4.51	4.74	4.00	4.63
726	NASDAQ	KFRC	Fri, Dec 20, 2002	5.07	5.07	4.50	4.65
725	NASDAQ	KFRC	Thu, Dec 19, 2002	5.08	5.14	5.00	5.10
724	NASDAQ	KFRC	Wed, Dec 18, 2002	5.01	5.01	5.00	5.00
723	NASDAQ	KFRC	Tue, Dec 17, 2002	4.85	5.03	4.84	5.03
722	NASDAQ	KFRC	Mon, Dec 16, 2002	4.91	5.04	4.91	4.99
721	NASDAQ	KFRC	Fri, Dec 13, 2002	4.90	4.92	4.68	4.90
720	NASDAQ	KFRC	Thu, Dec 12, 2002	4.69	4.90	4.51	4.90
719	NASDAQ	KFRC	Wed, Dec 11, 2002	4.60	4.68	4.41	4.68
718	NASDAQ	KFRC	Tue, Dec 10, 2002	4.28	4.65	4.15	4.57
717	NASDAQ	KFRC	Mon, Dec 9, 2002	4.18	4.32	3.80	4.28
716	NASDAQ	KFRC	Fri, Dec 6, 2002	4.04	4.25	4.01	4.20
715	NASDAQ	KFRC	Thu, Dec 5, 2002	4.10	4.10	4.00	4.00
714	NASDAQ	KFRC	Wed, Dec 4, 2002	4.10	4.34	4.00	4.13
713	NASDAQ	KFRC	Tue, Dec 3, 2002	4.41	4.50	4.10	4.11
712	NASDAQ	KFRC	Mon, Dec 2, 2002	4.05	4.50	3.93	4.49
711	NASDAQ	KFRC	Fri, Nov 29, 2002	4.01	4.18	3.79	4.14
710	NASDAQ	KFRC	Wed, Nov 27, 2002	4.24	4.25	3.73	4.15
709	NASDAQ	KFRC	Tue, Nov 26, 2002	4.30	4.33	4.05	4.11
708	NASDAQ	KFRC	Mon, Nov 25, 2002	4.15	4.36	4.07	4.29
707	NASDAQ	KFRC	Fri, Nov 22, 2002	4.04	4.15	4.03	4.09
706	NASDAQ	KFRC	Thu, Nov 21, 2002	3.88	4.01	3.88	4.01
705	NASDAQ	KFRC	Wed, Nov 20, 2002	3.70	4.00	3.70	3.94
704	NASDAQ	KFRC	Tue, Nov 19, 2002	3.56	3.68	3.56	3.64
703	NASDAQ	KFRC	Mon, Nov 18, 2002	3.46	3.69	3.34	3.56
702	NASDAQ	KFRC	Fri, Nov 15, 2002	3.62	3.74	3.39	3.48
701	NASDAQ	KFRC	Thu, Nov 14, 2002	3.43	3.59	3.35	3.50
700	NASDAQ	KFRC	Wed, Nov 13, 2002	3.36	3.50	3.32	3.43
699	NASDAQ	KFRC	Tue, Nov 12, 2002	3.33	3.44	3.27	3.38
698	NASDAQ	KFRC	Mon, Nov 11, 2002	3.01	3.49	3.01	3.20
697	NASDAQ	KFRC	Fri, Nov 8, 2002	3.04	3.22	3.04	3.08
696	NASDAQ	KFRC	Thu, Nov 7, 2002	3.24	3.42	3.12	3.12
695	NASDAQ	KFRC	Wed, Nov 6, 2002	3.04	3.37	2.98	3.33
694	NASDAQ	KFRC	Tue, Nov 5, 2002	2.96	3.01	2.96	3.01
693	NASDAQ	KFRC	Mon, Nov 4, 2002	2.86	3.00	2.83	2.94
692	NASDAQ	KFRC	Fri, Nov 1, 2002	2.93	2.96	2.83	2.96
691	NASDAQ	KFRC	Thu, Oct 31, 2002	3.14	3.14	2.90	2.93
690	NASDAQ	KFRC	Wed, Oct 30, 2002	2.84	3.15	2.83	3.11
689	NASDAQ	KFRC	Tue, Oct 29, 2002	2.96	3.01	2.83	2.88
688	NASDAQ	KFRC	Mon, Oct 28, 2002	3.12	3.15	2.96	2.96
687	NASDAQ	KFRC	Fri, Oct 25, 2002	2.74	3.15	2.74	3.12
686	NASDAQ	KFRC	Thu, Oct 24, 2002	2.79	2.90	2.52	2.65
685	NASDAQ	KFRC	Wed, Oct 23, 2002	2.56	3.15	2.41	2.80
684	NASDAQ	KFRC	Tue, Oct 22, 2002	2.50	2.51	2.34	2.38
683	NASDAQ	KFRC	Mon, Oct 21, 2002	2.69	2.70	2.61	2.62
682	NASDAQ	KFRC	Fri, Oct 18, 2002	2.57	2.68	2.49	2.67
681	NASDAQ	KFRC	Thu, Oct 17, 2002	2.79	3.10	2.37	2.55
680	NASDAQ	KFRC	Wed, Oct 16, 2002	2.72	3.22	2.58	2.80
679	NASDAQ	KFRC	Tue, Oct 15, 2002	2.70	2.80	2.63	2.73
678	NASDAQ	KFRC	Mon, Oct 14, 2002	3.24	3.25	2.61	2.61
677	NASDAQ	KFRC	Fri, Oct 11, 2002	2.15	3.25	2.11	2.80
676	NASDAQ	KFRC	Thu, Oct 10, 2002	1.93	2.68	1.82	2.64
675	NASDAQ	KFRC	Wed, Oct 9, 2002	2.29	2.29	1.63	2.10
674	NASDAQ	KFRC	Tue, Oct 8, 2002	2.50	2.50	2.24	2.31
673	NASDAQ	KFRC	Mon, Oct 7, 2002	2.75	2.75	2.51	2.51
672	NASDAQ	KFRC	Fri, Oct 4, 2002	3.08	3.08	2.62	2.62
671	NASDAQ	KFRC	Thu, Oct 3, 2002	3.09	3.09	2.80	2.87
670	NASDAQ	KFRC	Wed, Oct 2, 2002	2.95	3.25	2.85	3.05
669	NASDAQ	KFRC	Tue, Oct 1, 2002	3.10	3.59	3.00	3.02
668	NASDAQ	KFRC	Mon, Sep 30, 2002	2.95	3.37	2.95	3.11
667	NASDAQ	KFRC	Fri, Sep 27, 2002	3.01	3.01	2.55	2.91
666	NASDAQ	KFRC	Thu, Sep 26, 2002	2.92	3.28	2.92	3.00
665	NASDAQ	KFRC	Wed, Sep 25, 2002	3.00	3.15	2.80	3.03
664	NASDAQ	KFRC	Tue, Sep 24, 2002	3.09	3.23	2.80	2.80
663	NASDAQ	KFRC	Mon, Sep 23, 2002	3.21	3.26	2.75	2.83
662	NASDAQ	KFRC	Fri, Sep 20, 2002	4.00	4.00	3.22	3.22
661	NASDAQ	KFRC	Thu, Sep 19, 2002	3.13	3.50	2.91	3.50
660	NASDAQ	KFRC	Wed, Sep 18, 2002	3.16	3.50	3.09	3.27
659	NASDAQ	KFRC	Tue, Sep 17, 2002	3.59	3.61	3.15	3.15
658	NASDAQ	KFRC	Mon, Sep 16, 2002	3.66	3.66	3.35	3.49
657	NASDAQ	KFRC	Fri, Sep 13, 2002	3.46	3.60	3.37	3.43
656	NASDAQ	KFRC	Thu, Sep 12, 2002	3.85	3.85	3.41	3.45
655	NASDAQ	KFRC	Wed, Sep 11, 2002	4.00	4.05	3.75	3.75
654	NASDAQ	KFRC	Tue, Sep 10, 2002	3.79	4.00	3.76	4.00
653	NASDAQ	KFRC	Mon, Sep 9, 2002	3.75	3.88	3.75	3.75
652	NASDAQ	KFRC	Fri, Sep 6, 2002	3.70	3.96	3.70	3.91
651	NASDAQ	KFRC	Thu, Sep 5, 2002	3.69	3.80	3.65	3.70
650	NASDAQ	KFRC	Wed, Sep 4, 2002	3.31	3.70	3.30	3.70
649	NASDAQ	KFRC	Tue, Sep 3, 2002	3.70	3.92	3.15	3.37
648	NASDAQ	KFRC	Fri, Aug 30, 2002	3.84	4.03	3.70	3.70
647	NASDAQ	KFRC	Thu, Aug 29, 2002	3.71	4.15	3.50	3.70
646	NASDAQ	KFRC	Wed, Aug 28, 2002	3.66	3.75	3.65	3.70
645	NASDAQ	KFRC	Tue, Aug 27, 2002	4.40	4.40	3.65	3.65
644	NASDAQ	KFRC	Mon, Aug 26, 2002	4.27	4.44	4.15	4.16
643	NASDAQ	KFRC	Fri, Aug 23, 2002	4.45	4.67	4.19	4.26
642	NASDAQ	KFRC	Thu, Aug 22, 2002	4.73	4.73	4.40	4.64
641	NASDAQ	KFRC	Wed, Aug 21, 2002	4.65	4.75	4.65	4.75
640	NASDAQ	KFRC	Tue, Aug 20, 2002	4.75	4.75	4.70	4.70
639	NASDAQ	KFRC	Mon, Aug 19, 2002	4.73	4.82	4.68	4.78
638	NASDAQ	KFRC	Fri, Aug 16, 2002	4.70	4.75	4.65	4.73
637	NASDAQ	KFRC	Thu, Aug 15, 2002	4.64	5.00	4.29	4.65
636	NASDAQ	KFRC	Wed, Aug 14, 2002	4.06	4.64	4.05	4.64
635	NASDAQ	KFRC	Tue, Aug 13, 2002	4.27	4.41	4.04	4.05
634	NASDAQ	KFRC	Mon, Aug 12, 2002	4.69	4.69	4.30	4.30
633	NASDAQ	KFRC	Fri, Aug 9, 2002	4.75	4.75	4.61	4.65
632	NASDAQ	KFRC	Thu, Aug 8, 2002	3.95	4.75	3.95	4.75
631	NASDAQ	KFRC	Wed, Aug 7, 2002	3.50	3.96	3.50	3.94
630	NASDAQ	KFRC	Tue, Aug 6, 2002	3.20	3.50	3.09	3.50
629	NASDAQ	KFRC	Mon, Aug 5, 2002	3.07	3.23	3.07	3.20
628	NASDAQ	KFRC	Fri, Aug 2, 2002	3.46	3.46	3.08	3.08
627	NASDAQ	KFRC	Thu, Aug 1, 2002	3.36	3.50	3.33	3.34
626	NASDAQ	KFRC	Wed, Jul 31, 2002	4.06	4.35	3.52	3.52
625	NASDAQ	KFRC	Tue, Jul 30, 2002	3.79	4.15	3.72	4.01
624	NASDAQ	KFRC	Mon, Jul 29, 2002	3.65	4.03	3.50	4.00
623	NASDAQ	KFRC	Fri, Jul 26, 2002	3.32	3.60	3.20	3.49
622	NASDAQ	KFRC	Thu, Jul 25, 2002	3.38	3.50	3.03	3.29
621	NASDAQ	KFRC	Wed, Jul 24, 2002	3.26	3.40	2.80	3.39
620	NASDAQ	KFRC	Tue, Jul 23, 2002	3.77	3.77	2.84	2.90
619	NASDAQ	KFRC	Mon, Jul 22, 2002	3.72	3.85	3.40	3.72
618	NASDAQ	KFRC	Fri, Jul 19, 2002	4.10	4.10	3.60	3.60
617	NASDAQ	KFRC	Thu, Jul 18, 2002	3.91	4.14	3.80	4.09
616	NASDAQ	KFRC	Wed, Jul 17, 2002	4.28	4.33	3.75	4.00
615	NASDAQ	KFRC	Tue, Jul 16, 2002	4.26	4.40	4.12	4.16
614	NASDAQ	KFRC	Mon, Jul 15, 2002	4.85	5.10	4.25	4.25
613	NASDAQ	KFRC	Fri, Jul 12, 2002	4.80	5.05	4.80	4.84
612	NASDAQ	KFRC	Thu, Jul 11, 2002	5.00	5.07	4.80	4.80
611	NASDAQ	KFRC	Wed, Jul 10, 2002	5.10	5.10	4.92	5.05
610	NASDAQ	KFRC	Tue, Jul 9, 2002	5.13	5.30	5.00	5.00
609	NASDAQ	KFRC	Mon, Jul 8, 2002	5.21	5.34	5.00	5.05
608	NASDAQ	KFRC	Fri, Jul 5, 2002	5.25	5.30	5.14	5.30
607	NASDAQ	KFRC	Wed, Jul 3, 2002	5.26	5.30	5.04	5.15
606	NASDAQ	KFRC	Tue, Jul 2, 2002	5.80	5.90	4.95	5.33
605	NASDAQ	KFRC	Mon, Jul 1, 2002	5.95	6.05	5.55	5.60
604	NASDAQ	KFRC	Fri, Jun 28, 2002	5.36	6.05	5.04	5.95
603	NASDAQ	KFRC	Thu, Jun 27, 2002	4.80	5.58	4.77	5.53
602	NASDAQ	KFRC	Wed, Jun 26, 2002	4.16	4.87	4.16	4.79
601	NASDAQ	KFRC	Tue, Jun 25, 2002	5.02	5.20	3.77	4.65
600	NASDAQ	KFRC	Mon, Jun 24, 2002	5.69	5.69	5.02	5.04
599	NASDAQ	KFRC	Fri, Jun 21, 2002	5.70	5.85	5.60	5.69
598	NASDAQ	KFRC	Thu, Jun 20, 2002	5.60	5.87	5.58	5.60
597	NASDAQ	KFRC	Wed, Jun 19, 2002	5.72	5.90	5.59	5.60
596	NASDAQ	KFRC	Tue, Jun 18, 2002	5.70	5.94	5.70	5.90
595	NASDAQ	KFRC	Mon, Jun 17, 2002	5.80	5.85	5.70	5.76
594	NASDAQ	KFRC	Fri, Jun 14, 2002	5.71	5.85	5.60	5.74
593	NASDAQ	KFRC	Thu, Jun 13, 2002	6.02	6.02	5.70	5.70
592	NASDAQ	KFRC	Wed, Jun 12, 2002	5.96	6.10	5.77	6.10
591	NASDAQ	KFRC	Tue, Jun 11, 2002	5.71	5.95	5.71	5.95
590	NASDAQ	KFRC	Mon, Jun 10, 2002	6.10	6.10	5.70	5.71
589	NASDAQ	KFRC	Fri, Jun 7, 2002	5.67	6.10	5.66	6.10
588	NASDAQ	KFRC	Thu, Jun 6, 2002	5.76	5.95	5.70	5.71
587	NASDAQ	KFRC	Wed, Jun 5, 2002	5.77	6.20	5.77	5.94
586	NASDAQ	KFRC	Tue, Jun 4, 2002	5.83	6.00	5.78	6.00
585	NASDAQ	KFRC	Mon, Jun 3, 2002	5.55	5.95	5.50	5.89
584	NASDAQ	KFRC	Fri, May 31, 2002	5.40	5.60	5.40	5.51
583	NASDAQ	KFRC	Thu, May 30, 2002	5.48	5.50	5.40	5.45
582	NASDAQ	KFRC	Wed, May 29, 2002	5.79	5.79	5.30	5.46
581	NASDAQ	KFRC	Tue, May 28, 2002	5.90	5.91	5.66	5.79
580	NASDAQ	KFRC	Fri, May 24, 2002	5.99	5.99	5.88	5.90
579	NASDAQ	KFRC	Thu, May 23, 2002	5.92	5.99	5.90	5.99
578	NASDAQ	KFRC	Wed, May 22, 2002	5.90	6.04	5.90	5.92
577	NASDAQ	KFRC	Tue, May 21, 2002	5.90	5.99	5.90	5.90
576	NASDAQ	KFRC	Mon, May 20, 2002	5.90	6.10	5.89	5.89
575	NASDAQ	KFRC	Fri, May 17, 2002	6.03	6.10	5.84	5.91
574	NASDAQ	KFRC	Thu, May 16, 2002	6.00	6.05	5.90	5.91
573	NASDAQ	KFRC	Wed, May 15, 2002	5.83	6.02	5.83	6.00
572	NASDAQ	KFRC	Tue, May 14, 2002	5.51	5.98	5.50	5.81
571	NASDAQ	KFRC	Mon, May 13, 2002	5.55	5.68	5.30	5.68
570	NASDAQ	KFRC	Fri, May 10, 2002	5.70	5.76	5.50	5.50
569	NASDAQ	KFRC	Thu, May 9, 2002	5.88	5.90	5.67	5.75
568	NASDAQ	KFRC	Wed, May 8, 2002	5.61	5.86	5.61	5.74
567	NASDAQ	KFRC	Tue, May 7, 2002	5.89	5.89	5.62	5.62
566	NASDAQ	KFRC	Mon, May 6, 2002	5.69	6.07	5.68	5.75
565	NASDAQ	KFRC	Fri, May 3, 2002	5.55	5.93	5.30	5.93
564	NASDAQ	KFRC	Thu, May 2, 2002	5.65	5.79	5.48	5.68
563	NASDAQ	KFRC	Wed, May 1, 2002	5.18	5.75	5.00	5.75
562	NASDAQ	KFRC	Tue, Apr 30, 2002	5.01	5.18	5.00	5.18
561	NASDAQ	KFRC	Mon, Apr 29, 2002	5.00	5.14	5.00	5.01
560	NASDAQ	KFRC	Fri, Apr 26, 2002	4.98	5.17	4.98	4.98
559	NASDAQ	KFRC	Thu, Apr 25, 2002	5.22	5.34	4.96	5.18
558	NASDAQ	KFRC	Wed, Apr 24, 2002	5.30	5.40	5.20	5.27
557	NASDAQ	KFRC	Tue, Apr 23, 2002	5.26	5.40	5.21	5.40
556	NASDAQ	KFRC	Mon, Apr 22, 2002	5.56	5.56	5.25	5.26
555	NASDAQ	KFRC	Fri, Apr 19, 2002	5.50	5.60	5.50	5.55
554	NASDAQ	KFRC	Thu, Apr 18, 2002	5.44	5.50	5.31	5.50
553	NASDAQ	KFRC	Wed, Apr 17, 2002	5.24	5.50	5.24	5.44
552	NASDAQ	KFRC	Tue, Apr 16, 2002	5.24	5.45	5.20	5.40
551	NASDAQ	KFRC	Mon, Apr 15, 2002	5.11	5.35	5.10	5.10
550	NASDAQ	KFRC	Fri, Apr 12, 2002	5.10	5.30	5.10	5.20
549	NASDAQ	KFRC	Thu, Apr 11, 2002	5.20	5.24	5.10	5.10
548	NASDAQ	KFRC	Wed, Apr 10, 2002	5.11	5.20	5.05	5.19
547	NASDAQ	KFRC	Tue, Apr 9, 2002	5.00	5.15	5.00	5.05
546	NASDAQ	KFRC	Mon, Apr 8, 2002	5.00	5.08	5.00	5.08
545	NASDAQ	KFRC	Fri, Apr 5, 2002	5.09	5.25	5.00	5.00
544	NASDAQ	KFRC	Thu, Apr 4, 2002	5.10	5.35	5.00	5.04
543	NASDAQ	KFRC	Wed, Apr 3, 2002	5.20	5.35	5.00	5.10
542	NASDAQ	KFRC	Tue, Apr 2, 2002	5.16	5.36	5.00	5.08
541	NASDAQ	KFRC	Mon, Apr 1, 2002	5.16	5.45	5.09	5.40
540	NASDAQ	KFRC	Thu, Mar 28, 2002	5.20	5.44	5.15	5.15
539	NASDAQ	KFRC	Wed, Mar 27, 2002	5.15	5.24	5.00	5.20
538	NASDAQ	KFRC	Tue, Mar 26, 2002	5.20	5.33	5.00	5.25
537	NASDAQ	KFRC	Mon, Mar 25, 2002	5.35	5.45	5.20	5.20
536	NASDAQ	KFRC	Fri, Mar 22, 2002	5.42	5.60	5.07	5.35
535	NASDAQ	KFRC	Thu, Mar 21, 2002	5.05	5.50	5.05	5.50
534	NASDAQ	KFRC	Wed, Mar 20, 2002	5.24	5.24	5.05	5.10
533	NASDAQ	KFRC	Tue, Mar 19, 2002	5.03	5.24	5.00	5.06
532	NASDAQ	KFRC	Mon, Mar 18, 2002	4.90	5.22	4.90	5.05
531	NASDAQ	KFRC	Fri, Mar 15, 2002	4.75	4.98	4.75	4.90
530	NASDAQ	KFRC	Thu, Mar 14, 2002	4.53	4.92	4.53	4.89
529	NASDAQ	KFRC	Wed, Mar 13, 2002	4.40	4.55	4.30	4.46
528	NASDAQ	KFRC	Tue, Mar 12, 2002	4.36	4.45	4.17	4.45
527	NASDAQ	KFRC	Mon, Mar 11, 2002	4.81	5.03	4.35	4.40
526	NASDAQ	KFRC	Fri, Mar 8, 2002	4.50	5.06	4.49	4.80
525	NASDAQ	KFRC	Thu, Mar 7, 2002	4.50	4.52	4.40	4.45
524	NASDAQ	KFRC	Wed, Mar 6, 2002	4.44	4.50	4.40	4.50
523	NASDAQ	KFRC	Tue, Mar 5, 2002	4.40	4.65	4.36	4.44
522	NASDAQ	KFRC	Mon, Mar 4, 2002	4.50	4.75	4.32	4.40
521	NASDAQ	KFRC	Fri, Mar 1, 2002	4.36	4.52	4.36	4.50
520	NASDAQ	KFRC	Thu, Feb 28, 2002	4.36	4.50	4.35	4.35
519	NASDAQ	KFRC	Wed, Feb 27, 2002	4.40	4.50	4.35	4.35
518	NASDAQ	KFRC	Tue, Feb 26, 2002	4.50	4.50	4.41	4.45
517	NASDAQ	KFRC	Mon, Feb 25, 2002	4.53	4.53	4.35	4.50
516	NASDAQ	KFRC	Fri, Feb 22, 2002	4.44	4.53	4.33	4.44
515	NASDAQ	KFRC	Thu, Feb 21, 2002	4.44	4.44	4.30	4.35
514	NASDAQ	KFRC	Wed, Feb 20, 2002	4.31	4.50	4.31	4.37
513	NASDAQ	KFRC	Tue, Feb 19, 2002	4.32	4.35	4.25	4.32
512	NASDAQ	KFRC	Fri, Feb 15, 2002	4.36	4.54	4.32	4.32
511	NASDAQ	KFRC	Thu, Feb 14, 2002	4.33	4.90	4.32	4.37
510	NASDAQ	KFRC	Wed, Feb 13, 2002	4.78	4.88	4.32	4.66
509	NASDAQ	KFRC	Tue, Feb 12, 2002	4.69	4.88	4.69	4.69
508	NASDAQ	KFRC	Mon, Feb 11, 2002	4.50	4.85	4.50	4.79
507	NASDAQ	KFRC	Fri, Feb 8, 2002	4.05	4.80	4.05	4.80
506	NASDAQ	KFRC	Thu, Feb 7, 2002	4.30	4.30	4.05	4.05
505	NASDAQ	KFRC	Wed, Feb 6, 2002	4.18	4.29	4.10	4.20
504	NASDAQ	KFRC	Tue, Feb 5, 2002	4.39	4.69	4.19	4.32
503	NASDAQ	KFRC	Mon, Feb 4, 2002	4.87	4.90	4.39	4.39
502	NASDAQ	KFRC	Fri, Feb 1, 2002	4.87	4.95	4.85	4.88
501	NASDAQ	KFRC	Thu, Jan 31, 2002	5.06	5.09	4.86	5.02
500	NASDAQ	KFRC	Wed, Jan 30, 2002	4.91	5.14	4.85	5.14
499	NASDAQ	KFRC	Tue, Jan 29, 2002	5.05	5.30	4.97	5.06
498	NASDAQ	KFRC	Mon, Jan 28, 2002	5.00	5.19	4.85	5.19
497	NASDAQ	KFRC	Fri, Jan 25, 2002	5.50	5.60	4.96	4.96
496	NASDAQ	KFRC	Thu, Jan 24, 2002	5.79	5.79	5.19	5.59
495	NASDAQ	KFRC	Wed, Jan 23, 2002	4.95	5.79	4.90	5.79
494	NASDAQ	KFRC	Tue, Jan 22, 2002	5.16	5.24	4.75	4.97
493	NASDAQ	KFRC	Fri, Jan 18, 2002	5.48	5.50	5.13	5.17
492	NASDAQ	KFRC	Thu, Jan 17, 2002	5.10	5.50	5.10	5.50
491	NASDAQ	KFRC	Wed, Jan 16, 2002	5.37	5.49	5.10	5.21
490	NASDAQ	KFRC	Tue, Jan 15, 2002	5.84	5.84	5.06	5.50
489	NASDAQ	KFRC	Mon, Jan 14, 2002	6.10	6.25	6.05	6.05
488	NASDAQ	KFRC	Fri, Jan 11, 2002	6.25	6.30	6.05	6.26
487	NASDAQ	KFRC	Thu, Jan 10, 2002	6.07	6.30	6.07	6.18
486	NASDAQ	KFRC	Wed, Jan 9, 2002	6.03	6.30	6.03	6.15
485	NASDAQ	KFRC	Tue, Jan 8, 2002	6.05	6.30	6.00	6.24
484	NASDAQ	KFRC	Mon, Jan 7, 2002	6.39	6.39	6.05	6.10
483	NASDAQ	KFRC	Fri, Jan 4, 2002	6.30	6.40	6.05	6.05
482	NASDAQ	KFRC	Thu, Jan 3, 2002	6.16	6.31	6.01	6.29
481	NASDAQ	KFRC	Wed, Jan 2, 2002	6.29	6.29	6.00	6.20
480	NASDAQ	KFRC	Mon, Dec 31, 2001	6.25	6.40	5.89	6.29
479	NASDAQ	KFRC	Fri, Dec 28, 2001	6.25	6.30	6.00	6.25
478	NASDAQ	KFRC	Thu, Dec 27, 2001	6.36	6.37	6.07	6.25
477	NASDAQ	KFRC	Wed, Dec 26, 2001	6.08	6.35	6.07	6.18
476	NASDAQ	KFRC	Mon, Dec 24, 2001	6.19	6.19	6.00	6.15
475	NASDAQ	KFRC	Fri, Dec 21, 2001	5.15	6.20	5.00	6.04
474	NASDAQ	KFRC	Thu, Dec 20, 2001	5.55	5.89	4.92	5.17
473	NASDAQ	KFRC	Wed, Dec 19, 2001	5.71	5.92	5.55	5.64
472	NASDAQ	KFRC	Tue, Dec 18, 2001	5.75	6.15	5.75	5.91
471	NASDAQ	KFRC	Mon, Dec 17, 2001	5.51	6.10	5.45	6.03
470	NASDAQ	KFRC	Fri, Dec 14, 2001	5.51	5.80	5.51	5.74
469	NASDAQ	KFRC	Thu, Dec 13, 2001	5.98	6.25	5.56	5.80
468	NASDAQ	KFRC	Wed, Dec 12, 2001	4.81	6.04	4.81	5.99
467	NASDAQ	KFRC	Tue, Dec 11, 2001	4.75	5.12	4.75	5.05
466	NASDAQ	KFRC	Mon, Dec 10, 2001	4.66	5.00	4.58	4.76
465	NASDAQ	KFRC	Fri, Dec 7, 2001	5.06	5.06	4.75	4.80
464	NASDAQ	KFRC	Thu, Dec 6, 2001	4.86	5.05	4.70	5.05
463	NASDAQ	KFRC	Wed, Dec 5, 2001	4.13	5.02	4.13	4.86
462	NASDAQ	KFRC	Tue, Dec 4, 2001	4.30	4.67	4.05	4.16
461	NASDAQ	KFRC	Mon, Dec 3, 2001	4.42	4.60	4.35	4.35
460	NASDAQ	KFRC	Fri, Nov 30, 2001	4.62	4.88	4.40	4.50
459	NASDAQ	KFRC	Thu, Nov 29, 2001	4.84	4.84	4.62	4.80
458	NASDAQ	KFRC	Wed, Nov 28, 2001	4.55	5.01	4.55	4.68
457	NASDAQ	KFRC	Tue, Nov 27, 2001	4.65	4.98	4.35	4.54
456	NASDAQ	KFRC	Mon, Nov 26, 2001	4.42	4.85	4.42	4.55
455	NASDAQ	KFRC	Fri, Nov 23, 2001	4.45	4.65	4.10	4.40
454	NASDAQ	KFRC	Wed, Nov 21, 2001	4.32	4.60	4.20	4.45
453	NASDAQ	KFRC	Tue, Nov 20, 2001	4.30	4.85	4.25	4.56
452	NASDAQ	KFRC	Mon, Nov 19, 2001	4.52	4.52	4.05	4.21
451	NASDAQ	KFRC	Fri, Nov 16, 2001	4.73	4.90	4.43	4.43
450	NASDAQ	KFRC	Thu, Nov 15, 2001	4.78	5.00	4.44	4.75
449	NASDAQ	KFRC	Wed, Nov 14, 2001	4.48	4.79	4.20	4.78
448	NASDAQ	KFRC	Tue, Nov 13, 2001	4.48	4.48	4.26	4.39
447	NASDAQ	KFRC	Mon, Nov 12, 2001	4.49	4.49	4.22	4.25
446	NASDAQ	KFRC	Fri, Nov 9, 2001	4.20	4.69	4.15	4.15
445	NASDAQ	KFRC	Thu, Nov 8, 2001	4.38	4.47	4.14	4.19
444	NASDAQ	KFRC	Wed, Nov 7, 2001	4.81	4.82	4.05	4.20
443	NASDAQ	KFRC	Tue, Nov 6, 2001	4.81	4.82	4.58	4.81
442	NASDAQ	KFRC	Mon, Nov 5, 2001	4.75	4.82	4.69	4.82
441	NASDAQ	KFRC	Fri, Nov 2, 2001	4.97	4.97	4.78	4.79
440	NASDAQ	KFRC	Thu, Nov 1, 2001	4.30	4.95	4.20	4.89
439	NASDAQ	KFRC	Wed, Oct 31, 2001	4.24	4.62	4.13	4.55
438	NASDAQ	KFRC	Tue, Oct 30, 2001	3.92	4.25	3.91	4.25
437	NASDAQ	KFRC	Mon, Oct 29, 2001	4.28	4.28	3.91	3.97
436	NASDAQ	KFRC	Fri, Oct 26, 2001	4.21	4.26	4.18	4.21
435	NASDAQ	KFRC	Thu, Oct 25, 2001	4.12	4.21	4.06	4.20
434	NASDAQ	KFRC	Wed, Oct 24, 2001	4.00	4.24	3.90	4.11
433	NASDAQ	KFRC	Tue, Oct 23, 2001	4.24	4.25	3.89	4.00
432	NASDAQ	KFRC	Mon, Oct 22, 2001	4.19	4.25	4.05	4.24
431	NASDAQ	KFRC	Fri, Oct 19, 2001	4.07	4.17	4.07	4.17
430	NASDAQ	KFRC	Thu, Oct 18, 2001	4.00	4.07	3.82	3.82
429	NASDAQ	KFRC	Wed, Oct 17, 2001	4.06	4.18	3.97	4.09
428	NASDAQ	KFRC	Tue, Oct 16, 2001	4.10	4.10	3.90	4.04
427	NASDAQ	KFRC	Mon, Oct 15, 2001	3.90	4.10	3.90	3.94
426	NASDAQ	KFRC	Fri, Oct 12, 2001	3.91	4.08	3.91	3.91
425	NASDAQ	KFRC	Thu, Oct 11, 2001	3.50	4.10	3.45	4.10
424	NASDAQ	KFRC	Wed, Oct 10, 2001	4.37	4.46	3.25	3.60
423	NASDAQ	KFRC	Tue, Oct 9, 2001	4.26	4.30	4.20	4.20
422	NASDAQ	KFRC	Mon, Oct 8, 2001	4.70	4.71	4.21	4.29
421	NASDAQ	KFRC	Fri, Oct 5, 2001	4.20	4.58	4.15	4.25
420	NASDAQ	KFRC	Thu, Oct 4, 2001	4.20	4.40	4.04	4.20
419	NASDAQ	KFRC	Wed, Oct 3, 2001	3.79	4.20	3.25	4.05
418	NASDAQ	KFRC	Tue, Oct 2, 2001	4.56	4.61	3.15	3.65
417	NASDAQ	KFRC	Mon, Oct 1, 2001	5.02	5.10	4.47	4.55
416	NASDAQ	KFRC	Fri, Sep 28, 2001	4.77	5.10	4.77	5.03
415	NASDAQ	KFRC	Thu, Sep 27, 2001	4.76	5.05	4.03	5.05
414	NASDAQ	KFRC	Wed, Sep 26, 2001	5.44	5.44	4.76	4.76
413	NASDAQ	KFRC	Tue, Sep 25, 2001	5.09	5.45	5.01	5.26
412	NASDAQ	KFRC	Mon, Sep 24, 2001	5.05	5.20	5.05	5.10
411	NASDAQ	KFRC	Fri, Sep 21, 2001	4.88	5.10	4.88	5.05
410	NASDAQ	KFRC	Thu, Sep 20, 2001	4.88	5.00	4.53	4.92
409	NASDAQ	KFRC	Wed, Sep 19, 2001	4.60	4.98	4.60	4.98
408	NASDAQ	KFRC	Tue, Sep 18, 2001	4.60	4.74	4.50	4.74
407	NASDAQ	KFRC	Mon, Sep 17, 2001	5.10	5.10	4.60	4.67
406	NASDAQ	KFRC	Mon, Sep 10, 2001	5.20	5.30	5.13	5.19
405	NASDAQ	KFRC	Fri, Sep 7, 2001	5.16	5.20	5.10	5.12
404	NASDAQ	KFRC	Thu, Sep 6, 2001	5.17	5.30	5.10	5.24
403	NASDAQ	KFRC	Wed, Sep 5, 2001	5.20	5.40	5.15	5.20
402	NASDAQ	KFRC	Tue, Sep 4, 2001	5.30	5.40	5.20	5.20
401	NASDAQ	KFRC	Fri, Aug 31, 2001	5.21	5.50	5.19	5.30
400	NASDAQ	KFRC	Thu, Aug 30, 2001	5.20	5.25	5.18	5.25
399	NASDAQ	KFRC	Wed, Aug 29, 2001	5.25	5.35	5.10	5.25
398	NASDAQ	KFRC	Tue, Aug 28, 2001	5.22	5.38	5.21	5.38
397	NASDAQ	KFRC	Mon, Aug 27, 2001	5.23	5.44	5.21	5.22
396	NASDAQ	KFRC	Fri, Aug 24, 2001	5.26	5.48	5.20	5.48
395	NASDAQ	KFRC	Thu, Aug 23, 2001	5.20	5.50	5.10	5.50
394	NASDAQ	KFRC	Wed, Aug 22, 2001	5.34	5.34	5.10	5.10
393	NASDAQ	KFRC	Tue, Aug 21, 2001	5.20	5.34	5.15	5.17
392	NASDAQ	KFRC	Mon, Aug 20, 2001	5.07	5.34	5.07	5.34
391	NASDAQ	KFRC	Fri, Aug 17, 2001	5.25	5.29	5.10	5.10
390	NASDAQ	KFRC	Thu, Aug 16, 2001	5.28	5.28	5.17	5.27
389	NASDAQ	KFRC	Wed, Aug 15, 2001	5.30	5.30	5.17	5.17
388	NASDAQ	KFRC	Tue, Aug 14, 2001	5.32	5.32	5.20	5.20
387	NASDAQ	KFRC	Mon, Aug 13, 2001	5.29	5.44	5.20	5.32
386	NASDAQ	KFRC	Fri, Aug 10, 2001	5.33	5.40	5.10	5.20
385	NASDAQ	KFRC	Thu, Aug 9, 2001	5.05	5.34	5.01	5.30
384	NASDAQ	KFRC	Wed, Aug 8, 2001	5.03	5.15	5.02	5.05
383	NASDAQ	KFRC	Tue, Aug 7, 2001	5.06	5.08	5.00	5.08
382	NASDAQ	KFRC	Mon, Aug 6, 2001	5.16	5.17	5.04	5.06
381	NASDAQ	KFRC	Fri, Aug 3, 2001	5.15	5.24	5.15	5.17
380	NASDAQ	KFRC	Thu, Aug 2, 2001	5.34	5.42	5.12	5.30
379	NASDAQ	KFRC	Wed, Aug 1, 2001	4.94	5.37	4.94	5.12
378	NASDAQ	KFRC	Tue, Jul 31, 2001	5.16	5.21	4.43	4.94
377	NASDAQ	KFRC	Mon, Jul 30, 2001	5.65	5.75	5.00	5.24
376	NASDAQ	KFRC	Fri, Jul 27, 2001	5.68	5.79	5.61	5.65
375	NASDAQ	KFRC	Thu, Jul 26, 2001	5.71	5.73	5.38	5.67
374	NASDAQ	KFRC	Wed, Jul 25, 2001	6.67	6.74	5.75	6.16
373	NASDAQ	KFRC	Tue, Jul 24, 2001	6.60	6.73	6.14	6.66
372	NASDAQ	KFRC	Mon, Jul 23, 2001	6.90	6.91	6.61	6.65
371	NASDAQ	KFRC	Fri, Jul 20, 2001	6.89	6.96	6.72	6.90
370	NASDAQ	KFRC	Thu, Jul 19, 2001	6.44	6.98	6.44	6.95
369	NASDAQ	KFRC	Wed, Jul 18, 2001	6.96	6.98	6.42	6.50
368	NASDAQ	KFRC	Tue, Jul 17, 2001	7.23	7.26	6.96	7.05
367	NASDAQ	KFRC	Mon, Jul 16, 2001	6.85	7.45	6.85	7.22
366	NASDAQ	KFRC	Fri, Jul 13, 2001	6.64	7.00	6.50	6.95
365	NASDAQ	KFRC	Thu, Jul 12, 2001	6.66	6.75	6.52	6.73
364	NASDAQ	KFRC	Wed, Jul 11, 2001	6.76	6.83	6.45	6.45
363	NASDAQ	KFRC	Tue, Jul 10, 2001	6.88	6.95	6.75	6.80
362	NASDAQ	KFRC	Mon, Jul 9, 2001	6.69	7.00	6.68	6.88
361	NASDAQ	KFRC	Fri, Jul 6, 2001	6.60	6.80	6.56	6.67
360	NASDAQ	KFRC	Thu, Jul 5, 2001	6.35	6.87	6.35	6.69
359	NASDAQ	KFRC	Tue, Jul 3, 2001	6.51	6.72	6.35	6.55
358	NASDAQ	KFRC	Mon, Jul 2, 2001	6.25	7.10	5.75	6.36
357	NASDAQ	KFRC	Fri, Jun 29, 2001	5.95	6.95	5.95	6.50
356	NASDAQ	KFRC	Thu, Jun 28, 2001	5.92	6.06	5.92	6.00
355	NASDAQ	KFRC	Wed, Jun 27, 2001	5.75	6.06	5.75	5.97
354	NASDAQ	KFRC	Tue, Jun 26, 2001	5.05	5.90	4.97	5.88
353	NASDAQ	KFRC	Mon, Jun 25, 2001	5.10	5.56	4.99	5.00
352	NASDAQ	KFRC	Fri, Jun 22, 2001	5.21	5.35	4.96	5.04
351	NASDAQ	KFRC	Thu, Jun 21, 2001	6.00	6.00	5.00	5.00
350	NASDAQ	KFRC	Wed, Jun 20, 2001	5.86	6.19	5.75	5.88
349	NASDAQ	KFRC	Tue, Jun 19, 2001	6.51	6.54	5.74	5.97
348	NASDAQ	KFRC	Mon, Jun 18, 2001	6.53	6.55	6.47	6.49
347	NASDAQ	KFRC	Fri, Jun 15, 2001	6.55	6.60	6.50	6.53
346	NASDAQ	KFRC	Thu, Jun 14, 2001	6.82	6.97	6.50	6.50
345	NASDAQ	KFRC	Wed, Jun 13, 2001	6.46	6.80	6.46	6.80
344	NASDAQ	KFRC	Tue, Jun 12, 2001	6.82	6.82	6.47	6.61
343	NASDAQ	KFRC	Mon, Jun 11, 2001	6.75	7.06	6.66	6.66
342	NASDAQ	KFRC	Fri, Jun 8, 2001	6.71	6.82	6.70	6.75
341	NASDAQ	KFRC	Thu, Jun 7, 2001	6.72	6.80	6.46	6.80
340	NASDAQ	KFRC	Wed, Jun 6, 2001	6.90	7.02	6.30	6.46
339	NASDAQ	KFRC	Tue, Jun 5, 2001	6.90	7.00	6.50	6.90
338	NASDAQ	KFRC	Mon, Jun 4, 2001	6.43	7.00	6.43	7.00
337	NASDAQ	KFRC	Fri, Jun 1, 2001	6.43	6.52	6.32	6.40
336	NASDAQ	KFRC	Thu, May 31, 2001	6.51	6.59	6.49	6.51
335	NASDAQ	KFRC	Wed, May 30, 2001	6.87	7.00	6.21	6.51
334	NASDAQ	KFRC	Tue, May 29, 2001	7.03	7.25	6.89	6.98
333	NASDAQ	KFRC	Fri, May 25, 2001	6.60	7.17	6.59	7.04
332	NASDAQ	KFRC	Thu, May 24, 2001	6.64	6.69	6.57	6.69
331	NASDAQ	KFRC	Wed, May 23, 2001	6.70	6.75	6.53	6.61
330	NASDAQ	KFRC	Tue, May 22, 2001	6.08	6.70	6.08	6.70
329	NASDAQ	KFRC	Mon, May 21, 2001	6.15	6.20	5.99	6.10
328	NASDAQ	KFRC	Fri, May 18, 2001	6.20	6.26	6.16	6.19
327	NASDAQ	KFRC	Thu, May 17, 2001	6.10	6.30	6.10	6.25
326	NASDAQ	KFRC	Wed, May 16, 2001	6.12	6.45	6.10	6.20
325	NASDAQ	KFRC	Tue, May 15, 2001	6.39	6.43	6.16	6.39
324	NASDAQ	KFRC	Mon, May 14, 2001	6.09	6.39	5.87	6.39
323	NASDAQ	KFRC	Fri, May 11, 2001	6.20	6.31	5.95	6.13
322	NASDAQ	KFRC	Thu, May 10, 2001	6.18	6.20	6.02	6.17
321	NASDAQ	KFRC	Wed, May 9, 2001	6.23	6.23	5.99	6.07
320	NASDAQ	KFRC	Tue, May 8, 2001	6.47	6.49	6.23	6.23
319	NASDAQ	KFRC	Mon, May 7, 2001	6.26	6.68	6.26	6.45
318	NASDAQ	KFRC	Fri, May 4, 2001	6.07	6.40	5.95	6.40
317	NASDAQ	KFRC	Thu, May 3, 2001	5.87	6.62	5.87	6.49
316	NASDAQ	KFRC	Wed, May 2, 2001	5.69	6.03	5.60	6.00
315	NASDAQ	KFRC	Tue, May 1, 2001	5.24	5.75	5.18	5.70
314	NASDAQ	KFRC	Mon, Apr 30, 2001	4.94	5.30	4.90	5.21
313	NASDAQ	KFRC	Fri, Apr 27, 2001	4.92	4.93	4.85	4.93
312	NASDAQ	KFRC	Thu, Apr 26, 2001	4.94	5.00	4.85	4.90
311	NASDAQ	KFRC	Wed, Apr 25, 2001	4.77	4.94	4.77	4.84
310	NASDAQ	KFRC	Tue, Apr 24, 2001	4.68	5.00	4.55	4.75
309	NASDAQ	KFRC	Mon, Apr 23, 2001	4.43	4.66	4.43	4.66
308	NASDAQ	KFRC	Fri, Apr 20, 2001	4.53	4.75	4.49	4.61
307	NASDAQ	KFRC	Thu, Apr 19, 2001	4.53	4.86	4.53	4.82
306	NASDAQ	KFRC	Wed, Apr 18, 2001	4.57	4.65	4.46	4.58
305	NASDAQ	KFRC	Tue, Apr 17, 2001	4.54	4.73	4.50	4.57
304	NASDAQ	KFRC	Mon, Apr 16, 2001	4.23	4.54	4.22	4.51
303	NASDAQ	KFRC	Thu, Apr 12, 2001	4.13	4.32	4.13	4.22
302	NASDAQ	KFRC	Wed, Apr 11, 2001	4.01	4.05	3.93	4.02
301	NASDAQ	KFRC	Tue, Apr 10, 2001	4.10	4.10	3.98	3.99
300	NASDAQ	KFRC	Mon, Apr 9, 2001	4.38	4.38	3.96	4.01
299	NASDAQ	KFRC	Fri, Apr 6, 2001	4.38	4.50	4.13	4.19
298	NASDAQ	KFRC	Thu, Apr 5, 2001	4.25	4.66	4.22	4.28
297	NASDAQ	KFRC	Wed, Apr 4, 2001	4.41	4.50	4.13	4.25
296	NASDAQ	KFRC	Tue, Apr 3, 2001	5.00	5.03	4.31	4.44
295	NASDAQ	KFRC	Mon, Apr 2, 2001	5.13	5.50	4.94	5.00
294	NASDAQ	KFRC	Fri, Mar 30, 2001	4.53	5.31	4.47	5.31
293	NASDAQ	KFRC	Thu, Mar 29, 2001	4.38	4.56	4.38	4.56
292	NASDAQ	KFRC	Wed, Mar 28, 2001	4.50	4.63	4.38	4.38
291	NASDAQ	KFRC	Tue, Mar 27, 2001	3.81	4.75	3.81	4.63
290	NASDAQ	KFRC	Mon, Mar 26, 2001	3.89	4.00	3.81	3.94
289	NASDAQ	KFRC	Fri, Mar 23, 2001	3.81	4.00	3.75	4.00
288	NASDAQ	KFRC	Thu, Mar 22, 2001	3.75	3.88	3.50	3.81
287	NASDAQ	KFRC	Wed, Mar 21, 2001	3.83	3.88	3.81	3.81
286	NASDAQ	KFRC	Tue, Mar 20, 2001	3.73	3.88	3.72	3.84
285	NASDAQ	KFRC	Mon, Mar 19, 2001	3.75	3.78	3.72	3.75
284	NASDAQ	KFRC	Fri, Mar 16, 2001	3.81	3.84	3.69	3.72
283	NASDAQ	KFRC	Thu, Mar 15, 2001	3.70	3.81	3.69	3.70
282	NASDAQ	KFRC	Wed, Mar 14, 2001	3.78	3.81	3.69	3.69
281	NASDAQ	KFRC	Tue, Mar 13, 2001	3.69	3.78	3.63	3.78
280	NASDAQ	KFRC	Mon, Mar 12, 2001	3.88	3.88	3.69	3.75
279	NASDAQ	KFRC	Fri, Mar 9, 2001	3.69	3.88	3.69	3.69
278	NASDAQ	KFRC	Thu, Mar 8, 2001	3.50	3.78	3.50	3.72
277	NASDAQ	KFRC	Wed, Mar 7, 2001	3.47	3.75	3.41	3.75
276	NASDAQ	KFRC	Tue, Mar 6, 2001	3.38	3.50	3.38	3.50
275	NASDAQ	KFRC	Mon, Mar 5, 2001	3.38	3.69	3.34	3.38
274	NASDAQ	KFRC	Fri, Mar 2, 2001	3.31	3.56	3.31	3.38
273	NASDAQ	KFRC	Thu, Mar 1, 2001	3.39	3.50	3.38	3.38
272	NASDAQ	KFRC	Wed, Feb 28, 2001	3.38	3.44	3.38	3.38
271	NASDAQ	KFRC	Tue, Feb 27, 2001	3.39	3.41	3.38	3.38
270	NASDAQ	KFRC	Mon, Feb 26, 2001	3.38	3.50	3.38	3.41
269	NASDAQ	KFRC	Fri, Feb 23, 2001	3.38	3.50	3.38	3.50
268	NASDAQ	KFRC	Thu, Feb 22, 2001	3.38	3.47	3.38	3.38
267	NASDAQ	KFRC	Wed, Feb 21, 2001	3.44	3.44	3.38	3.38
266	NASDAQ	KFRC	Tue, Feb 20, 2001	3.44	3.44	3.38	3.38
265	NASDAQ	KFRC	Fri, Feb 16, 2001	3.38	3.47	3.38	3.38
264	NASDAQ	KFRC	Thu, Feb 15, 2001	3.44	3.47	3.38	3.47
263	NASDAQ	KFRC	Wed, Feb 14, 2001	3.30	3.44	3.25	3.44
262	NASDAQ	KFRC	Tue, Feb 13, 2001	3.23	3.38	3.19	3.28
261	NASDAQ	KFRC	Mon, Feb 12, 2001	3.25	3.25	3.16	3.19
260	NASDAQ	KFRC	Fri, Feb 9, 2001	3.38	3.39	3.00	3.25
259	NASDAQ	KFRC	Thu, Feb 8, 2001	3.44	3.44	3.38	3.38
258	NASDAQ	KFRC	Wed, Feb 7, 2001	3.41	3.50	3.38	3.44
257	NASDAQ	KFRC	Tue, Feb 6, 2001	3.38	3.50	3.25	3.44
256	NASDAQ	KFRC	Mon, Feb 5, 2001	3.50	3.50	3.22	3.38
255	NASDAQ	KFRC	Fri, Feb 2, 2001	3.25	3.44	3.22	3.25
254	NASDAQ	KFRC	Thu, Feb 1, 2001	3.25	3.63	3.25	3.38
253	NASDAQ	KFRC	Wed, Jan 31, 2001	3.69	3.83	3.25	3.25
252	NASDAQ	KFRC	Tue, Jan 30, 2001	3.94	3.97	3.69	3.69
251	NASDAQ	KFRC	Mon, Jan 29, 2001	3.53	4.00	3.53	3.88
250	NASDAQ	KFRC	Fri, Jan 26, 2001	3.75	3.81	3.17	3.50
249	NASDAQ	KFRC	Thu, Jan 25, 2001	3.06	4.13	3.06	3.63
248	NASDAQ	KFRC	Wed, Jan 24, 2001	3.03	3.09	3.00	3.03
247	NASDAQ	KFRC	Tue, Jan 23, 2001	2.97	3.06	2.97	3.00
246	NASDAQ	KFRC	Mon, Jan 22, 2001	3.00	3.06	2.97	3.03
245	NASDAQ	KFRC	Fri, Jan 19, 2001	2.94	3.03	2.94	3.00
244	NASDAQ	KFRC	Thu, Jan 18, 2001	2.97	3.03	2.88	3.00
243	NASDAQ	KFRC	Wed, Jan 17, 2001	2.86	3.03	2.66	2.69
242	NASDAQ	KFRC	Tue, Jan 16, 2001	3.00	3.03	2.66	2.66
241	NASDAQ	KFRC	Fri, Jan 12, 2001	2.98	3.00	2.91	2.97
240	NASDAQ	KFRC	Thu, Jan 11, 2001	2.53	3.03	2.53	3.00
239	NASDAQ	KFRC	Wed, Jan 10, 2001	2.63	2.84	2.50	2.78
238	NASDAQ	KFRC	Tue, Jan 9, 2001	2.63	2.75	2.50	2.75
237	NASDAQ	KFRC	Mon, Jan 8, 2001	2.69	2.69	2.28	2.66
236	NASDAQ	KFRC	Fri, Jan 5, 2001	2.84	2.84	2.50	2.63
235	NASDAQ	KFRC	Thu, Jan 4, 2001	3.00	3.00	2.84	2.84
234	NASDAQ	KFRC	Wed, Jan 3, 2001	3.00	3.06	2.88	3.00
233	NASDAQ	KFRC	Tue, Jan 2, 2001	3.17	3.42	3.00	3.00
232	NASDAQ	KFRC	Fri, Dec 29, 2000	2.88	3.63	2.81	3.06
231	NASDAQ	KFRC	Thu, Dec 28, 2000	2.75	3.00	2.69	2.94
230	NASDAQ	KFRC	Wed, Dec 27, 2000	2.38	2.94	2.25	2.69
229	NASDAQ	KFRC	Tue, Dec 26, 2000	2.44	2.69	2.06	2.25
228	NASDAQ	KFRC	Fri, Dec 22, 2000	2.75	2.94	2.47	2.50
227	NASDAQ	KFRC	Thu, Dec 21, 2000	3.06	3.06	2.63	2.75
226	NASDAQ	KFRC	Wed, Dec 20, 2000	3.63	3.69	3.19	3.19
225	NASDAQ	KFRC	Tue, Dec 19, 2000	3.66	3.78	3.63	3.75
224	NASDAQ	KFRC	Mon, Dec 18, 2000	3.69	3.94	3.63	3.63
223	NASDAQ	KFRC	Fri, Dec 15, 2000	3.94	3.94	3.63	3.69
222	NASDAQ	KFRC	Thu, Dec 14, 2000	3.94	4.00	3.91	3.91
221	NASDAQ	KFRC	Wed, Dec 13, 2000	4.06	4.06	3.94	3.94
220	NASDAQ	KFRC	Tue, Dec 12, 2000	4.06	4.19	4.06	4.06
219	NASDAQ	KFRC	Mon, Dec 11, 2000	4.25	4.25	4.00	4.25
218	NASDAQ	KFRC	Fri, Dec 8, 2000	4.19	4.25	4.19	4.25
217	NASDAQ	KFRC	Thu, Dec 7, 2000	3.67	4.25	3.31	4.19
216	NASDAQ	KFRC	Wed, Dec 6, 2000	4.94	5.06	4.06	4.06
215	NASDAQ	KFRC	Tue, Dec 5, 2000	4.81	5.06	4.81	5.03
214	NASDAQ	KFRC	Mon, Dec 4, 2000	4.75	4.88	4.69	4.84
213	NASDAQ	KFRC	Fri, Dec 1, 2000	4.70	4.81	4.69	4.75
212	NASDAQ	KFRC	Thu, Nov 30, 2000	4.70	4.75	4.69	4.69
211	NASDAQ	KFRC	Wed, Nov 29, 2000	4.69	4.75	4.69	4.69
210	NASDAQ	KFRC	Tue, Nov 28, 2000	4.69	4.75	4.69	4.69
209	NASDAQ	KFRC	Mon, Nov 27, 2000	4.69	4.72	4.63	4.72
208	NASDAQ	KFRC	Fri, Nov 24, 2000	4.63	4.75	4.63	4.63
207	NASDAQ	KFRC	Wed, Nov 22, 2000	4.66	4.75	4.63	4.63
206	NASDAQ	KFRC	Tue, Nov 21, 2000	4.69	4.72	4.63	4.69
205	NASDAQ	KFRC	Mon, Nov 20, 2000	4.70	4.75	4.69	4.69
204	NASDAQ	KFRC	Fri, Nov 17, 2000	4.81	4.81	4.69	4.69
203	NASDAQ	KFRC	Thu, Nov 16, 2000	4.75	4.94	4.63	4.63
202	NASDAQ	KFRC	Wed, Nov 15, 2000	4.94	4.94	4.75	4.88
201	NASDAQ	KFRC	Tue, Nov 14, 2000	4.89	4.94	4.81	4.94
200	NASDAQ	KFRC	Mon, Nov 13, 2000	4.83	4.94	4.63	4.75
199	NASDAQ	KFRC	Fri, Nov 10, 2000	5.00	5.00	4.88	4.94
198	NASDAQ	KFRC	Thu, Nov 9, 2000	5.00	5.00	4.81	4.94
197	NASDAQ	KFRC	Wed, Nov 8, 2000	4.89	5.02	4.88	4.97
196	NASDAQ	KFRC	Tue, Nov 7, 2000	4.94	5.00	4.75	4.88
195	NASDAQ	KFRC	Mon, Nov 6, 2000	4.81	5.06	4.75	4.97
194	NASDAQ	KFRC	Fri, Nov 3, 2000	4.53	4.69	4.44	4.47
193	NASDAQ	KFRC	Thu, Nov 2, 2000	4.48	4.63	4.22	4.63
192	NASDAQ	KFRC	Wed, Nov 1, 2000	4.03	4.50	4.03	4.31
191	NASDAQ	KFRC	Tue, Oct 31, 2000	3.97	4.19	3.94	4.06
190	NASDAQ	KFRC	Mon, Oct 30, 2000	3.75	4.94	3.72	3.94
189	NASDAQ	KFRC	Fri, Oct 27, 2000	3.50	3.75	3.50	3.75
188	NASDAQ	KFRC	Thu, Oct 26, 2000	3.00	3.56	2.97	3.50
187	NASDAQ	KFRC	Wed, Oct 25, 2000	2.73	3.31	2.50	2.91
186	NASDAQ	KFRC	Tue, Oct 24, 2000	2.47	2.81	2.41	2.75
185	NASDAQ	KFRC	Mon, Oct 23, 2000	2.47	2.47	2.38	2.41
184	NASDAQ	KFRC	Fri, Oct 20, 2000	2.33	2.50	2.31	2.47
183	NASDAQ	KFRC	Thu, Oct 19, 2000	2.42	2.50	2.25	2.34
182	NASDAQ	KFRC	Wed, Oct 18, 2000	2.55	2.56	2.25	2.25
181	NASDAQ	KFRC	Tue, Oct 17, 2000	2.50	2.59	2.47	2.50
180	NASDAQ	KFRC	Mon, Oct 16, 2000	2.59	2.63	2.53	2.56
179	NASDAQ	KFRC	Fri, Oct 13, 2000	2.56	2.63	2.53	2.59
178	NASDAQ	KFRC	Thu, Oct 12, 2000	2.77	2.78	2.44	2.50
177	NASDAQ	KFRC	Wed, Oct 11, 2000	2.77	2.78	2.50	2.63
176	NASDAQ	KFRC	Tue, Oct 10, 2000	3.00	3.06	2.63	2.75
175	NASDAQ	KFRC	Mon, Oct 9, 2000	3.27	3.27	3.03	3.03
174	NASDAQ	KFRC	Fri, Oct 6, 2000	3.13	3.44	3.06	3.25
173	NASDAQ	KFRC	Thu, Oct 5, 2000	2.95	3.30	2.94	3.06
172	NASDAQ	KFRC	Wed, Oct 4, 2000	2.98	3.13	2.88	3.00
171	NASDAQ	KFRC	Tue, Oct 3, 2000	2.94	3.31	2.88	2.88
170	NASDAQ	KFRC	Mon, Oct 2, 2000	3.56	3.56	2.88	3.06
169	NASDAQ	KFRC	Fri, Sep 29, 2000	3.56	3.63	3.50	3.50
168	NASDAQ	KFRC	Thu, Sep 28, 2000	3.81	3.81	3.50	3.63
167	NASDAQ	KFRC	Wed, Sep 27, 2000	3.63	3.81	3.63	3.81
166	NASDAQ	KFRC	Tue, Sep 26, 2000	3.75	3.75	3.63	3.69
165	NASDAQ	KFRC	Mon, Sep 25, 2000	3.63	3.75	3.56	3.63
164	NASDAQ	KFRC	Fri, Sep 22, 2000	3.63	3.88	3.53	3.69
163	NASDAQ	KFRC	Thu, Sep 21, 2000	3.58	3.94	3.53	3.56
162	NASDAQ	KFRC	Wed, Sep 20, 2000	3.64	3.97	3.50	3.53
161	NASDAQ	KFRC	Tue, Sep 19, 2000	3.92	4.00	3.63	4.00
160	NASDAQ	KFRC	Mon, Sep 18, 2000	4.00	4.06	3.94	3.94
159	NASDAQ	KFRC	Fri, Sep 15, 2000	4.02	4.06	3.88	3.94
158	NASDAQ	KFRC	Thu, Sep 14, 2000	4.25	4.38	4.13	4.13
157	NASDAQ	KFRC	Wed, Sep 13, 2000	4.19	4.44	4.13	4.38
156	NASDAQ	KFRC	Tue, Sep 12, 2000	4.16	4.31	4.06	4.25
155	NASDAQ	KFRC	Mon, Sep 11, 2000	4.44	4.44	4.16	4.25
154	NASDAQ	KFRC	Fri, Sep 8, 2000	4.25	4.38	4.25	4.34
153	NASDAQ	KFRC	Thu, Sep 7, 2000	4.38	4.44	4.22	4.38
152	NASDAQ	KFRC	Wed, Sep 6, 2000	4.38	4.44	4.16	4.38
151	NASDAQ	KFRC	Tue, Sep 5, 2000	4.38	4.56	4.25	4.38
150	NASDAQ	KFRC	Fri, Sep 1, 2000	4.56	4.63	4.38	4.56
149	NASDAQ	KFRC	Thu, Aug 31, 2000	4.44	4.63	4.13	4.56
148	NASDAQ	KFRC	Wed, Aug 30, 2000	4.16	4.50	4.13	4.50
147	NASDAQ	KFRC	Tue, Aug 29, 2000	4.28	4.38	4.06	4.19
146	NASDAQ	KFRC	Mon, Aug 28, 2000	4.13	4.31	4.13	4.31
145	NASDAQ	KFRC	Fri, Aug 25, 2000	4.13	4.25	4.00	4.19
144	NASDAQ	KFRC	Thu, Aug 24, 2000	4.16	4.19	4.03	4.13
143	NASDAQ	KFRC	Wed, Aug 23, 2000	4.23	4.31	4.13	4.13
142	NASDAQ	KFRC	Tue, Aug 22, 2000	4.81	4.88	4.31	4.34
141	NASDAQ	KFRC	Mon, Aug 21, 2000	4.75	4.81	4.63	4.69
140	NASDAQ	KFRC	Fri, Aug 18, 2000	4.78	4.94	4.75	4.75
139	NASDAQ	KFRC	Thu, Aug 17, 2000	5.16	5.19	4.69	4.84
138	NASDAQ	KFRC	Wed, Aug 16, 2000	5.38	5.63	5.31	5.38
137	NASDAQ	KFRC	Tue, Aug 15, 2000	5.19	5.44	5.19	5.31
136	NASDAQ	KFRC	Mon, Aug 14, 2000	5.13	5.31	5.13	5.31
135	NASDAQ	KFRC	Fri, Aug 11, 2000	4.75	5.25	4.69	5.25
134	NASDAQ	KFRC	Thu, Aug 10, 2000	4.56	4.88	4.56	4.72
133	NASDAQ	KFRC	Wed, Aug 9, 2000	4.44	4.64	4.44	4.56
132	NASDAQ	KFRC	Tue, Aug 8, 2000	4.48	4.50	4.38	4.44
131	NASDAQ	KFRC	Mon, Aug 7, 2000	4.22	4.50	4.22	4.50
130	NASDAQ	KFRC	Fri, Aug 4, 2000	4.13	4.19	4.00	4.06
129	NASDAQ	KFRC	Thu, Aug 3, 2000	3.94	4.06	3.94	4.00
128	NASDAQ	KFRC	Wed, Aug 2, 2000	3.92	4.06	3.91	4.00
127	NASDAQ	KFRC	Tue, Aug 1, 2000	4.38	4.63	3.88	3.94
126	NASDAQ	KFRC	Mon, Jul 31, 2000	4.47	4.69	4.38	4.50
125	NASDAQ	KFRC	Fri, Jul 28, 2000	4.44	4.63	4.00	4.19
124	NASDAQ	KFRC	Thu, Jul 27, 2000	5.13	5.13	4.31	4.38
123	NASDAQ	KFRC	Wed, Jul 26, 2000	6.50	6.69	4.75	5.00
122	NASDAQ	KFRC	Tue, Jul 25, 2000	6.72	6.75	6.44	6.56
121	NASDAQ	KFRC	Mon, Jul 24, 2000	6.50	7.00	6.44	6.72
120	NASDAQ	KFRC	Fri, Jul 21, 2000	6.69	7.56	6.13	6.44
119	NASDAQ	KFRC	Thu, Jul 20, 2000	6.44	6.75	6.38	6.75
118	NASDAQ	KFRC	Wed, Jul 19, 2000	6.78	6.88	6.25	6.25
117	NASDAQ	KFRC	Tue, Jul 18, 2000	6.83	6.88	6.78	6.78
116	NASDAQ	KFRC	Mon, Jul 17, 2000	6.86	7.06	6.81	7.00
115	NASDAQ	KFRC	Fri, Jul 14, 2000	6.91	6.91	6.75	6.81
114	NASDAQ	KFRC	Thu, Jul 13, 2000	6.89	6.91	6.63	6.91
113	NASDAQ	KFRC	Wed, Jul 12, 2000	6.94	7.00	6.88	6.91
112	NASDAQ	KFRC	Tue, Jul 11, 2000	7.13	7.19	6.94	6.94
111	NASDAQ	KFRC	Mon, Jul 10, 2000	7.17	7.25	6.94	7.13
110	NASDAQ	KFRC	Fri, Jul 7, 2000	6.98	7.31	6.97	7.25
109	NASDAQ	KFRC	Thu, Jul 6, 2000	6.91	7.06	6.91	7.00
108	NASDAQ	KFRC	Wed, Jul 5, 2000	6.97	7.06	6.88	7.06
107	NASDAQ	KFRC	Mon, Jul 3, 2000	7.00	7.13	6.94	6.94
106	NASDAQ	KFRC	Fri, Jun 30, 2000	6.98	7.13	6.75	6.94
105	NASDAQ	KFRC	Thu, Jun 29, 2000	7.11	7.13	6.69	6.88
104	NASDAQ	KFRC	Wed, Jun 28, 2000	6.50	7.25	6.25	6.88
103	NASDAQ	KFRC	Tue, Jun 27, 2000	5.25	5.38	5.13	5.25
102	NASDAQ	KFRC	Mon, Jun 26, 2000	5.41	5.50	5.13	5.25
101	NASDAQ	KFRC	Fri, Jun 23, 2000	5.47	5.63	4.88	5.16
100	NASDAQ	KFRC	Thu, Jun 22, 2000	6.84	6.88	4.44	4.56
99	NASDAQ	KFRC	Wed, Jun 21, 2000	7.19	7.25	6.89	6.94
98	NASDAQ	KFRC	Tue, Jun 20, 2000	7.13	7.25	6.94	7.25
97	NASDAQ	KFRC	Mon, Jun 19, 2000	7.03	7.13	7.00	7.03
96	NASDAQ	KFRC	Fri, Jun 16, 2000	7.44	7.53	6.94	7.00
95	NASDAQ	KFRC	Thu, Jun 15, 2000	7.69	7.69	7.31	7.44
94	NASDAQ	KFRC	Wed, Jun 14, 2000	7.38	7.84	7.38	7.69
93	NASDAQ	KFRC	Tue, Jun 13, 2000	7.38	7.63	7.13	7.63
92	NASDAQ	KFRC	Mon, Jun 12, 2000	7.44	7.44	7.13	7.31
91	NASDAQ	KFRC	Fri, Jun 9, 2000	7.63	7.88	6.91	7.19
90	NASDAQ	KFRC	Thu, Jun 8, 2000	8.19	8.25	7.38	7.75
89	NASDAQ	KFRC	Wed, Jun 7, 2000	7.56	8.03	7.25	8.00
88	NASDAQ	KFRC	Tue, Jun 6, 2000	10.00	10.00	7.13	7.75
87	NASDAQ	KFRC	Mon, Jun 5, 2000	11.00	11.25	9.56	9.81
86	NASDAQ	KFRC	Fri, Jun 2, 2000	12.56	12.69	11.19	11.25
85	NASDAQ	KFRC	Thu, Jun 1, 2000	12.81	12.81	12.63	12.69
84	NASDAQ	KFRC	Wed, May 31, 2000	12.81	12.88	12.75	12.81
83	NASDAQ	KFRC	Tue, May 30, 2000	12.81	12.94	12.75	12.88
82	NASDAQ	KFRC	Fri, May 26, 2000	12.88	12.94	12.75	12.75
81	NASDAQ	KFRC	Thu, May 25, 2000	12.75	13.19	12.75	12.94
80	NASDAQ	KFRC	Wed, May 24, 2000	12.75	12.94	12.69	12.88
79	NASDAQ	KFRC	Tue, May 23, 2000	12.88	12.88	12.75	12.81
78	NASDAQ	KFRC	Mon, May 22, 2000	12.81	12.94	12.75	12.88
77	NASDAQ	KFRC	Fri, May 19, 2000	12.84	12.94	12.63	12.88
76	NASDAQ	KFRC	Thu, May 18, 2000	12.75	13.25	12.56	12.94
75	NASDAQ	KFRC	Wed, May 17, 2000	12.53	12.88	12.50	12.75
74	NASDAQ	KFRC	Tue, May 16, 2000	12.44	12.63	12.38	12.50
73	NASDAQ	KFRC	Mon, May 15, 2000	12.31	12.44	12.06	12.38
72	NASDAQ	KFRC	Fri, May 12, 2000	12.25	12.50	11.88	12.31
71	NASDAQ	KFRC	Thu, May 11, 2000	11.41	12.19	11.25	12.00
70	NASDAQ	KFRC	Wed, May 10, 2000	11.50	11.66	11.38	11.50
69	NASDAQ	KFRC	Tue, May 9, 2000	11.38	12.13	11.38	11.50
68	NASDAQ	KFRC	Mon, May 8, 2000	10.75	11.63	10.75	11.38
67	NASDAQ	KFRC	Fri, May 5, 2000	10.69	11.44	10.69	11.44
66	NASDAQ	KFRC	Thu, May 4, 2000	10.63	10.81	10.50	10.81
65	NASDAQ	KFRC	Wed, May 3, 2000	10.34	10.44	10.19	10.31
64	NASDAQ	KFRC	Tue, May 2, 2000	10.31	10.63	10.25	10.50
63	NASDAQ	KFRC	Mon, May 1, 2000	10.25	11.00	10.00	10.69
62	NASDAQ	KFRC	Fri, Apr 28, 2000	10.25	10.75	10.13	10.31
61	NASDAQ	KFRC	Thu, Apr 27, 2000	8.50	10.56	8.50	10.25
60	NASDAQ	KFRC	Wed, Apr 26, 2000	9.31	10.50	9.22	10.31
59	NASDAQ	KFRC	Tue, Apr 25, 2000	9.34	9.38	8.88	9.00
58	NASDAQ	KFRC	Mon, Apr 24, 2000	9.69	9.69	9.00	9.31
57	NASDAQ	KFRC	Thu, Apr 20, 2000	9.25	9.75	9.13	9.75
56	NASDAQ	KFRC	Wed, Apr 19, 2000	9.31	9.63	9.00	9.25
55	NASDAQ	KFRC	Tue, Apr 18, 2000	9.16	9.50	8.94	9.38
54	NASDAQ	KFRC	Mon, Apr 17, 2000	8.81	9.13	8.75	9.06
53	NASDAQ	KFRC	Fri, Apr 14, 2000	9.25	10.00	8.88	8.94
52	NASDAQ	KFRC	Thu, Apr 13, 2000	10.06	10.19	9.38	9.56
51	NASDAQ	KFRC	Wed, Apr 12, 2000	10.72	10.88	9.25	9.31
50	NASDAQ	KFRC	Tue, Apr 11, 2000	9.38	10.63	9.31	10.63
49	NASDAQ	KFRC	Mon, Apr 10, 2000	10.44	10.69	10.25	10.31
48	NASDAQ	KFRC	Fri, Apr 7, 2000	9.88	11.31	9.88	10.50
47	NASDAQ	KFRC	Thu, Apr 6, 2000	9.56	10.56	9.56	9.88
46	NASDAQ	KFRC	Wed, Apr 5, 2000	10.13	10.13	9.50	9.63
45	NASDAQ	KFRC	Tue, Apr 4, 2000	10.69	11.13	9.44	10.00
44	NASDAQ	KFRC	Mon, Apr 3, 2000	9.63	10.81	9.50	10.69
43	NASDAQ	KFRC	Fri, Mar 31, 2000	10.75	11.00	8.88	9.06
42	NASDAQ	KFRC	Thu, Mar 30, 2000	11.63	11.69	10.31	10.50
41	NASDAQ	KFRC	Wed, Mar 29, 2000	12.00	12.25	11.81	11.88
40	NASDAQ	KFRC	Tue, Mar 28, 2000	12.38	12.56	11.88	11.94
39	NASDAQ	KFRC	Mon, Mar 27, 2000	12.13	12.50	11.88	12.25
38	NASDAQ	KFRC	Fri, Mar 24, 2000	12.13	12.50	11.75	11.94
37	NASDAQ	KFRC	Thu, Mar 23, 2000	12.25	13.00	12.25	12.50
36	NASDAQ	KFRC	Wed, Mar 22, 2000	12.19	12.50	11.94	12.50
35	NASDAQ	KFRC	Tue, Mar 21, 2000	12.56	12.63	11.56	12.06
34	NASDAQ	KFRC	Mon, Mar 20, 2000	13.19	13.44	12.50	12.50
33	NASDAQ	KFRC	Fri, Mar 17, 2000	13.50	14.00	13.00	13.06
32	NASDAQ	KFRC	Thu, Mar 16, 2000	14.00	14.31	13.75	13.88
31	NASDAQ	KFRC	Wed, Mar 15, 2000	14.31	14.38	13.94	14.00
30	NASDAQ	KFRC	Tue, Mar 14, 2000	14.16	14.50	13.75	14.25
29	NASDAQ	KFRC	Mon, Mar 13, 2000	13.25	14.25	13.00	13.88
28	NASDAQ	KFRC	Fri, Mar 10, 2000	14.25	14.88	13.50	14.38
27	NASDAQ	KFRC	Thu, Mar 9, 2000	13.75	14.50	13.38	14.38
26	NASDAQ	KFRC	Wed, Mar 8, 2000	13.31	13.88	13.31	13.88
25	NASDAQ	KFRC	Tue, Mar 7, 2000	13.00	13.50	12.50	13.38
24	NASDAQ	KFRC	Mon, Mar 6, 2000	12.00	13.63	12.00	13.06
23	NASDAQ	KFRC	Fri, Mar 3, 2000	12.13	12.69	11.94	12.38
22	NASDAQ	KFRC	Thu, Mar 2, 2000	13.00	13.00	12.00	12.13
21	NASDAQ	KFRC	Wed, Mar 1, 2000	13.66	13.88	12.81	13.00
20	NASDAQ	KFRC	Tue, Feb 29, 2000	13.22	14.13	13.06	13.50
19	NASDAQ	KFRC	Mon, Feb 28, 2000	12.78	13.75	12.50	13.06
18	NASDAQ	KFRC	Fri, Feb 25, 2000	13.75	13.81	12.75	12.88
17	NASDAQ	KFRC	Thu, Feb 24, 2000	13.75	13.94	12.63	12.75
16	NASDAQ	KFRC	Wed, Feb 23, 2000	13.25	13.88	12.88	13.75
15	NASDAQ	KFRC	Tue, Feb 22, 2000	14.50	14.56	13.00	13.38
14	NASDAQ	KFRC	Fri, Feb 18, 2000	14.94	15.25	14.19	14.44
13	NASDAQ	KFRC	Thu, Feb 17, 2000	14.69	15.38	13.75	14.78
12	NASDAQ	KFRC	Wed, Feb 16, 2000	12.13	12.69	12.06	12.50
11	NASDAQ	KFRC	Tue, Feb 15, 2000	11.81	12.25	11.75	12.13
10	NASDAQ	KFRC	Mon, Feb 14, 2000	12.00	12.13	11.81	11.88
9	NASDAQ	KFRC	Fri, Feb 11, 2000	12.63	12.63	11.25	11.94
8	NASDAQ	KFRC	Thu, Feb 10, 2000	12.03	13.13	12.00	12.63
7	NASDAQ	KFRC	Wed, Feb 9, 2000	13.31	13.63	10.38	11.50
6	NASDAQ	KFRC	Tue, Feb 8, 2000	14.34	14.75	13.63	13.94
5	NASDAQ	KFRC	Mon, Feb 7, 2000	14.88	14.94	13.63	14.31
4	NASDAQ	KFRC	Fri, Feb 4, 2000	15.50	15.88	14.63	14.88
3	NASDAQ	KFRC	Thu, Feb 3, 2000	15.25	15.50	14.50	15.25
2	NASDAQ	KFRC	Wed, Feb 2, 2000	14.00	15.63	13.31	15.50
1	NASDAQ	KFRC	Tue, Feb 1, 2000	15.06	15.13	13.00	14.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Kforce Inc NASDAQ:KFRC 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