Korn Ferry NYSE:KFY Historical Prices

Below are the 6308 trading days of historical prices for KFY.

#	Exchange	Symbol	Date	Open	High	Low	Close
6308	NYSE	KFY	Thu, Mar 7, 2024	65.87	66.15	64.36	64.58
6307	NYSE	KFY	Wed, Mar 6, 2024	69.69	69.69	63.32	64.87
6306	NYSE	KFY	Tue, Mar 5, 2024	65.63	65.93	63.62	64.06
6305	NYSE	KFY	Mon, Mar 4, 2024	64.49	66.29	64.42	66.14
6304	NYSE	KFY	Fri, Mar 1, 2024	63.54	64.09	62.83	64.08
6303	NYSE	KFY	Thu, Feb 29, 2024	62.67	63.91	62.01	63.66
6302	NYSE	KFY	Wed, Feb 28, 2024	60.46	61.78	60.18	61.23
6301	NYSE	KFY	Tue, Feb 27, 2024	59.74	60.72	59.67	60.65
6300	NYSE	KFY	Mon, Feb 26, 2024	59.29	59.73	59.12	59.40
6299	NYSE	KFY	Fri, Feb 23, 2024	59.35	60.05	59.07	59.63
6298	NYSE	KFY	Thu, Feb 22, 2024	59.12	59.38	58.67	59.30
6297	NYSE	KFY	Wed, Feb 21, 2024	58.45	59.16	58.45	59.14
6296	NYSE	KFY	Tue, Feb 20, 2024	57.91	59.05	57.91	58.84
6295	NYSE	KFY	Fri, Feb 16, 2024	59.60	59.77	58.75	58.76
6294	NYSE	KFY	Thu, Feb 15, 2024	59.48	60.58	59.48	60.07
6293	NYSE	KFY	Wed, Feb 14, 2024	58.85	59.54	58.73	59.19
6292	NYSE	KFY	Tue, Feb 13, 2024	59.41	59.74	57.80	58.17
6291	NYSE	KFY	Mon, Feb 12, 2024	59.22	61.09	59.22	60.87
6290	NYSE	KFY	Fri, Feb 9, 2024	58.91	59.47	58.51	58.94
6289	NYSE	KFY	Thu, Feb 8, 2024	58.58	59.13	58.45	59.00
6288	NYSE	KFY	Wed, Feb 7, 2024	58.79	58.86	58.38	58.63
6287	NYSE	KFY	Tue, Feb 6, 2024	58.88	59.64	58.52	58.83
6286	NYSE	KFY	Mon, Feb 5, 2024	59.02	59.22	58.61	59.01
6285	NYSE	KFY	Fri, Feb 2, 2024	58.59	59.78	58.59	59.52
6284	NYSE	KFY	Thu, Feb 1, 2024	58.92	59.36	58.14	59.06
6283	NYSE	KFY	Wed, Jan 31, 2024	59.06	59.66	58.64	58.67
6282	NYSE	KFY	Tue, Jan 30, 2024	58.27	59.67	58.27	59.41
6281	NYSE	KFY	Mon, Jan 29, 2024	58.39	58.77	58.07	58.63
6280	NYSE	KFY	Fri, Jan 26, 2024	58.71	58.82	58.29	58.61
6279	NYSE	KFY	Thu, Jan 25, 2024	58.37	58.37	57.73	58.33
6278	NYSE	KFY	Wed, Jan 24, 2024	58.20	58.25	57.32	57.71
6277	NYSE	KFY	Tue, Jan 23, 2024	57.88	58.12	57.38	57.56
6276	NYSE	KFY	Mon, Jan 22, 2024	56.80	57.37	56.65	57.23
6275	NYSE	KFY	Fri, Jan 19, 2024	55.99	56.39	55.27	56.36
6274	NYSE	KFY	Thu, Jan 18, 2024	55.62	55.87	55.26	55.87
6273	NYSE	KFY	Wed, Jan 17, 2024	55.74	56.13	55.07	55.40
6272	NYSE	KFY	Tue, Jan 16, 2024	55.67	56.30	55.56	56.29
6271	NYSE	KFY	Fri, Jan 12, 2024	56.80	56.80	55.87	56.13
6270	NYSE	KFY	Thu, Jan 11, 2024	55.67	56.31	55.43	56.13
6269	NYSE	KFY	Wed, Jan 10, 2024	55.11	56.20	54.77	55.82
6268	NYSE	KFY	Tue, Jan 9, 2024	55.50	55.88	55.01	55.38
6267	NYSE	KFY	Mon, Jan 8, 2024	55.01	56.26	54.89	56.24
6266	NYSE	KFY	Fri, Jan 5, 2024	55.38	56.37	55.16	55.17
6265	NYSE	KFY	Thu, Jan 4, 2024	56.81	56.81	55.35	55.79
6264	NYSE	KFY	Wed, Jan 3, 2024	57.83	57.98	56.53	56.56
6263	NYSE	KFY	Tue, Jan 2, 2024	58.85	59.41	58.14	58.40
6262	NYSE	KFY	Fri, Dec 29, 2023	59.23	59.67	59.07	59.35
6261	NYSE	KFY	Thu, Dec 28, 2023	58.77	59.33	58.46	59.24
6260	NYSE	KFY	Wed, Dec 27, 2023	59.01	59.52	58.83	58.99
6259	NYSE	KFY	Tue, Dec 26, 2023	58.95	59.30	58.41	58.89
6258	NYSE	KFY	Fri, Dec 22, 2023	59.04	59.54	58.50	58.62
6257	NYSE	KFY	Thu, Dec 21, 2023	58.49	58.72	57.36	58.67
6256	NYSE	KFY	Wed, Dec 20, 2023	59.11	60.22	58.14	58.17
6255	NYSE	KFY	Tue, Dec 19, 2023	58.54	59.60	58.40	59.13
6254	NYSE	KFY	Mon, Dec 18, 2023	57.92	58.85	57.58	58.16
6253	NYSE	KFY	Fri, Dec 15, 2023	57.52	58.10	57.15	57.82
6252	NYSE	KFY	Thu, Dec 14, 2023	56.92	57.79	55.97	57.50
6251	NYSE	KFY	Wed, Dec 13, 2023	55.67	56.49	54.56	56.49
6250	NYSE	KFY	Tue, Dec 12, 2023	55.85	56.11	55.30	55.92
6249	NYSE	KFY	Mon, Dec 11, 2023	54.70	56.28	54.48	55.92
6248	NYSE	KFY	Fri, Dec 8, 2023	53.66	54.85	53.41	54.72
6247	NYSE	KFY	Thu, Dec 7, 2023	52.95	53.92	52.06	53.89
6246	NYSE	KFY	Wed, Dec 6, 2023	53.70	55.11	51.62	51.70
6245	NYSE	KFY	Tue, Dec 5, 2023	53.95	53.97	53.16	53.37
6244	NYSE	KFY	Mon, Dec 4, 2023	52.76	54.31	52.73	54.30
6243	NYSE	KFY	Fri, Dec 1, 2023	51.65	52.91	51.62	52.91
6242	NYSE	KFY	Thu, Nov 30, 2023	51.42	51.83	51.12	51.74
6241	NYSE	KFY	Wed, Nov 29, 2023	51.33	51.80	51.14	51.25
6240	NYSE	KFY	Tue, Nov 28, 2023	51.41	51.51	50.76	50.98
6239	NYSE	KFY	Mon, Nov 27, 2023	50.89	51.47	50.63	51.38
6238	NYSE	KFY	Fri, Nov 24, 2023	50.67	51.27	50.67	51.04
6237	NYSE	KFY	Wed, Nov 22, 2023	51.13	51.51	50.76	50.84
6236	NYSE	KFY	Tue, Nov 21, 2023	51.49	51.71	50.71	50.74
6235	NYSE	KFY	Mon, Nov 20, 2023	50.64	51.56	50.54	51.51
6234	NYSE	KFY	Fri, Nov 17, 2023	50.50	50.96	50.40	50.64
6233	NYSE	KFY	Thu, Nov 16, 2023	50.61	50.63	49.95	50.33
6232	NYSE	KFY	Wed, Nov 15, 2023	50.64	51.41	50.47	50.68
6231	NYSE	KFY	Tue, Nov 14, 2023	48.86	50.76	48.82	50.62
6230	NYSE	KFY	Mon, Nov 13, 2023	47.96	48.16	47.69	47.70
6229	NYSE	KFY	Fri, Nov 10, 2023	47.66	48.47	47.44	48.18
6228	NYSE	KFY	Thu, Nov 9, 2023	47.81	48.17	47.51	47.56
6227	NYSE	KFY	Wed, Nov 8, 2023	47.62	48.04	47.28	47.71
6226	NYSE	KFY	Tue, Nov 7, 2023	48.38	48.40	47.64	47.65
6225	NYSE	KFY	Mon, Nov 6, 2023	47.53	48.53	47.38	48.48
6224	NYSE	KFY	Fri, Nov 3, 2023	47.98	48.27	47.71	47.82
6223	NYSE	KFY	Thu, Nov 2, 2023	46.17	47.03	45.84	46.99
6222	NYSE	KFY	Wed, Nov 1, 2023	45.34	45.68	45.00	45.65
6221	NYSE	KFY	Tue, Oct 31, 2023	44.81	45.59	44.80	45.52
6220	NYSE	KFY	Mon, Oct 30, 2023	45.45	45.75	44.66	44.81
6219	NYSE	KFY	Fri, Oct 27, 2023	45.26	45.64	44.68	44.99
6218	NYSE	KFY	Thu, Oct 26, 2023	45.50	46.20	45.25	45.45
6217	NYSE	KFY	Wed, Oct 25, 2023	44.62	45.54	44.52	45.21
6216	NYSE	KFY	Tue, Oct 24, 2023	45.97	46.04	44.45	45.01
6215	NYSE	KFY	Mon, Oct 23, 2023	46.54	47.03	45.76	45.78
6214	NYSE	KFY	Fri, Oct 20, 2023	48.16	48.30	46.63	46.78
6213	NYSE	KFY	Thu, Oct 19, 2023	47.92	48.52	47.85	48.14
6212	NYSE	KFY	Wed, Oct 18, 2023	48.61	49.00	48.17	48.18
6211	NYSE	KFY	Tue, Oct 17, 2023	48.37	49.42	48.37	49.05
6210	NYSE	KFY	Mon, Oct 16, 2023	49.35	49.48	48.50	48.57
6209	NYSE	KFY	Fri, Oct 13, 2023	49.69	49.91	48.74	48.86
6208	NYSE	KFY	Thu, Oct 12, 2023	49.90	49.90	49.17	49.52
6207	NYSE	KFY	Wed, Oct 11, 2023	49.26	50.35	49.26	49.88
6206	NYSE	KFY	Tue, Oct 10, 2023	48.82	49.28	48.82	49.20
6205	NYSE	KFY	Mon, Oct 9, 2023	48.19	48.97	48.17	48.73
6204	NYSE	KFY	Fri, Oct 6, 2023	47.72	48.68	47.72	48.56
6203	NYSE	KFY	Thu, Oct 5, 2023	48.06	48.23	47.66	47.88
6202	NYSE	KFY	Wed, Oct 4, 2023	47.60	48.16	47.39	48.12
6201	NYSE	KFY	Tue, Oct 3, 2023	47.37	47.79	47.31	47.58
6200	NYSE	KFY	Mon, Oct 2, 2023	47.43	47.68	47.18	47.51
6199	NYSE	KFY	Fri, Sep 29, 2023	48.00	48.17	47.40	47.44
6198	NYSE	KFY	Thu, Sep 28, 2023	47.30	48.15	47.30	47.89
6197	NYSE	KFY	Wed, Sep 27, 2023	46.96	47.58	46.76	47.35
6196	NYSE	KFY	Tue, Sep 26, 2023	47.09	47.55	46.56	46.59
6195	NYSE	KFY	Mon, Sep 25, 2023	46.82	47.33	46.50	47.18
6194	NYSE	KFY	Fri, Sep 22, 2023	47.58	47.97	46.97	46.99
6193	NYSE	KFY	Thu, Sep 21, 2023	47.97	48.16	47.55	47.59
6192	NYSE	KFY	Wed, Sep 20, 2023	48.68	49.35	48.29	48.17
6191	NYSE	KFY	Tue, Sep 19, 2023	47.83	48.74	47.83	48.41
6190	NYSE	KFY	Mon, Sep 18, 2023	47.22	48.10	47.15	47.82
6189	NYSE	KFY	Fri, Sep 15, 2023	47.04	47.49	46.47	47.08
6188	NYSE	KFY	Thu, Sep 14, 2023	48.37	48.88	47.69	48.01
6187	NYSE	KFY	Wed, Sep 13, 2023	47.96	48.16	47.65	48.07
6186	NYSE	KFY	Tue, Sep 12, 2023	47.64	48.14	47.36	48.06
6185	NYSE	KFY	Mon, Sep 11, 2023	48.76	48.95	47.88	47.91
6184	NYSE	KFY	Fri, Sep 8, 2023	48.68	49.03	48.23	48.57
6183	NYSE	KFY	Thu, Sep 7, 2023	48.51	50.37	48.40	48.76
6182	NYSE	KFY	Wed, Sep 6, 2023	50.60	50.83	49.66	49.87
6181	NYSE	KFY	Tue, Sep 5, 2023	51.16	51.38	49.35	50.20
6180	NYSE	KFY	Fri, Sep 1, 2023	51.61	52.04	51.51	51.68
6179	NYSE	KFY	Thu, Aug 31, 2023	51.74	51.97	50.89	50.98
6178	NYSE	KFY	Wed, Aug 30, 2023	51.72	52.25	51.72	51.88
6177	NYSE	KFY	Tue, Aug 29, 2023	51.83	52.35	51.75	52.03
6176	NYSE	KFY	Mon, Aug 28, 2023	52.16	52.76	51.92	51.99
6175	NYSE	KFY	Fri, Aug 25, 2023	52.12	52.51	51.40	52.16
6174	NYSE	KFY	Thu, Aug 24, 2023	51.67	52.13	51.21	51.70
6173	NYSE	KFY	Wed, Aug 23, 2023	51.16	51.75	50.76	51.74
6172	NYSE	KFY	Tue, Aug 22, 2023	51.61	51.88	50.95	50.97
6171	NYSE	KFY	Mon, Aug 21, 2023	51.47	51.81	51.13	51.61
6170	NYSE	KFY	Fri, Aug 18, 2023	51.18	51.91	51.18	51.59
6169	NYSE	KFY	Thu, Aug 17, 2023	51.70	51.93	51.41	51.47
6168	NYSE	KFY	Wed, Aug 16, 2023	51.51	52.08	51.27	51.55
6167	NYSE	KFY	Tue, Aug 15, 2023	52.16	52.55	51.58	51.73
6166	NYSE	KFY	Mon, Aug 14, 2023	52.21	52.63	52.03	52.62
6165	NYSE	KFY	Fri, Aug 11, 2023	52.60	53.02	52.43	52.61
6164	NYSE	KFY	Thu, Aug 10, 2023	52.98	53.22	52.37	52.68
6163	NYSE	KFY	Wed, Aug 9, 2023	52.63	52.86	51.92	52.70
6162	NYSE	KFY	Tue, Aug 8, 2023	52.62	52.69	51.46	52.62
6161	NYSE	KFY	Mon, Aug 7, 2023	52.36	53.11	52.21	52.90
6160	NYSE	KFY	Fri, Aug 4, 2023	53.04	53.16	52.24	52.26
6159	NYSE	KFY	Thu, Aug 3, 2023	52.34	53.09	52.00	52.85
6158	NYSE	KFY	Wed, Aug 2, 2023	52.19	52.69	52.02	52.59
6157	NYSE	KFY	Tue, Aug 1, 2023	52.45	52.85	51.55	52.60
6156	NYSE	KFY	Mon, Jul 31, 2023	52.37	52.94	52.27	52.68
6155	NYSE	KFY	Fri, Jul 28, 2023	52.39	52.62	52.00	52.21
6154	NYSE	KFY	Thu, Jul 27, 2023	52.59	52.85	51.56	51.88
6153	NYSE	KFY	Wed, Jul 26, 2023	52.69	53.10	52.00	52.14
6152	NYSE	KFY	Tue, Jul 25, 2023	53.32	53.67	52.94	53.08
6151	NYSE	KFY	Mon, Jul 24, 2023	53.20	54.05	53.20	53.64
6150	NYSE	KFY	Fri, Jul 21, 2023	54.23	54.23	53.07	53.07
6149	NYSE	KFY	Thu, Jul 20, 2023	54.51	54.51	53.71	53.96
6148	NYSE	KFY	Wed, Jul 19, 2023	54.35	54.78	53.72	54.71
6147	NYSE	KFY	Tue, Jul 18, 2023	52.80	54.10	52.51	54.06
6146	NYSE	KFY	Mon, Jul 17, 2023	52.76	53.44	52.68	52.83
6145	NYSE	KFY	Fri, Jul 14, 2023	52.01	52.91	51.42	52.85
6144	NYSE	KFY	Thu, Jul 13, 2023	51.62	52.75	51.25	52.16
6143	NYSE	KFY	Wed, Jul 12, 2023	51.39	51.92	50.77	51.50
6142	NYSE	KFY	Tue, Jul 11, 2023	50.63	50.92	50.30	50.66
6141	NYSE	KFY	Mon, Jul 10, 2023	49.77	50.86	49.77	50.47
6140	NYSE	KFY	Fri, Jul 7, 2023	48.75	50.01	48.75	49.92
6139	NYSE	KFY	Thu, Jul 6, 2023	48.56	49.02	48.00	48.81
6138	NYSE	KFY	Wed, Jul 5, 2023	48.78	49.77	48.19	48.99
6137	NYSE	KFY	Mon, Jul 3, 2023	49.24	50.08	49.07	49.33
6136	NYSE	KFY	Fri, Jun 30, 2023	49.81	50.57	49.54	49.54
6135	NYSE	KFY	Thu, Jun 29, 2023	48.23	49.55	48.09	49.42
6134	NYSE	KFY	Wed, Jun 28, 2023	48.36	48.73	47.84	48.25
6133	NYSE	KFY	Tue, Jun 27, 2023	50.13	50.13	48.59	48.90
6132	NYSE	KFY	Mon, Jun 26, 2023	49.55	51.28	49.55	50.88
6131	NYSE	KFY	Fri, Jun 23, 2023	49.42	50.45	48.90	49.70
6130	NYSE	KFY	Thu, Jun 22, 2023	50.45	50.46	49.61	50.11
6129	NYSE	KFY	Wed, Jun 21, 2023	50.27	50.61	49.91	50.43
6128	NYSE	KFY	Tue, Jun 20, 2023	50.85	51.38	50.27	50.49
6127	NYSE	KFY	Fri, Jun 16, 2023	51.16	51.40	50.54	50.98
6126	NYSE	KFY	Thu, Jun 15, 2023	49.87	50.71	49.71	50.62
6125	NYSE	KFY	Wed, Jun 14, 2023	51.66	52.23	49.68	49.97
6124	NYSE	KFY	Tue, Jun 13, 2023	51.72	52.53	51.31	51.85
6123	NYSE	KFY	Mon, Jun 12, 2023	51.12	51.82	50.84	51.55
6122	NYSE	KFY	Fri, Jun 9, 2023	51.13	51.59	50.48	51.29
6121	NYSE	KFY	Thu, Jun 8, 2023	52.04	52.09	50.86	51.25
6120	NYSE	KFY	Wed, Jun 7, 2023	51.37	52.52	51.27	52.15
6119	NYSE	KFY	Tue, Jun 6, 2023	48.63	51.11	48.63	50.91
6118	NYSE	KFY	Mon, Jun 5, 2023	49.38	49.03	47.91	48.63
6117	NYSE	KFY	Fri, Jun 2, 2023	48.42	49.95	48.42	49.90
6116	NYSE	KFY	Thu, Jun 1, 2023	47.11	48.18	46.67	47.76
6115	NYSE	KFY	Wed, May 31, 2023	47.80	47.89	46.56	47.00
6114	NYSE	KFY	Tue, May 30, 2023	48.57	48.62	47.58	47.79
6113	NYSE	KFY	Fri, May 26, 2023	47.94	48.53	47.90	48.27
6112	NYSE	KFY	Thu, May 25, 2023	48.12	48.44	47.60	47.78
6111	NYSE	KFY	Wed, May 24, 2023	49.39	49.39	48.33	48.48
6110	NYSE	KFY	Tue, May 23, 2023	49.42	50.20	49.12	49.48
6109	NYSE	KFY	Mon, May 22, 2023	49.06	49.77	48.91	49.65
6108	NYSE	KFY	Fri, May 19, 2023	49.50	49.50	48.37	48.94
6107	NYSE	KFY	Thu, May 18, 2023	48.27	49.12	48.10	48.99
6106	NYSE	KFY	Wed, May 17, 2023	47.81	48.58	47.35	48.36
6105	NYSE	KFY	Tue, May 16, 2023	47.80	47.94	47.30	47.45
6104	NYSE	KFY	Mon, May 15, 2023	47.81	48.32	47.56	47.95
6103	NYSE	KFY	Fri, May 12, 2023	47.92	47.92	47.15	47.78
6102	NYSE	KFY	Thu, May 11, 2023	47.34	47.68	46.87	47.64
6101	NYSE	KFY	Wed, May 10, 2023	48.06	48.39	47.22	47.93
6100	NYSE	KFY	Tue, May 9, 2023	47.05	47.49	46.61	47.30
6099	NYSE	KFY	Mon, May 8, 2023	47.67	47.98	46.61	47.24
6098	NYSE	KFY	Fri, May 5, 2023	46.73	47.60	46.49	47.46
6097	NYSE	KFY	Thu, May 4, 2023	45.77	46.09	44.69	45.85
6096	NYSE	KFY	Wed, May 3, 2023	46.52	47.02	46.17	46.29
6095	NYSE	KFY	Tue, May 2, 2023	47.26	47.26	45.84	46.47
6094	NYSE	KFY	Mon, May 1, 2023	47.86	48.39	47.57	47.57
6093	NYSE	KFY	Fri, Apr 28, 2023	47.55	48.38	47.55	48.02
6092	NYSE	KFY	Thu, Apr 27, 2023	46.85	47.86	46.83	47.84
6091	NYSE	KFY	Wed, Apr 26, 2023	46.41	47.15	46.41	46.76
6090	NYSE	KFY	Tue, Apr 25, 2023	47.97	48.04	46.72	46.93
6089	NYSE	KFY	Mon, Apr 24, 2023	48.92	49.24	48.22	48.40
6088	NYSE	KFY	Fri, Apr 21, 2023	49.69	49.72	48.97	49.09
6087	NYSE	KFY	Thu, Apr 20, 2023	49.48	49.83	48.84	49.61
6086	NYSE	KFY	Wed, Apr 19, 2023	50.25	50.25	49.65	49.94
6085	NYSE	KFY	Tue, Apr 18, 2023	51.38	51.38	50.10	50.39
6084	NYSE	KFY	Mon, Apr 17, 2023	51.35	51.55	50.69	51.18
6083	NYSE	KFY	Fri, Apr 14, 2023	51.43	51.63	50.68	51.18
6082	NYSE	KFY	Thu, Apr 13, 2023	51.07	51.61	50.57	51.39
6081	NYSE	KFY	Wed, Apr 12, 2023	50.91	51.11	50.52	50.88
6080	NYSE	KFY	Tue, Apr 11, 2023	50.29	50.81	50.14	50.48
6079	NYSE	KFY	Mon, Apr 10, 2023	49.32	50.20	49.32	50.15
6078	NYSE	KFY	Thu, Apr 6, 2023	49.95	50.05	49.28	49.63
6077	NYSE	KFY	Wed, Apr 5, 2023	50.04	50.04	49.36	49.87
6076	NYSE	KFY	Tue, Apr 4, 2023	51.72	51.91	50.14	50.30
6075	NYSE	KFY	Mon, Apr 3, 2023	51.49	51.74	51.15	51.55
6074	NYSE	KFY	Fri, Mar 31, 2023	51.49	51.78	51.09	51.74
6073	NYSE	KFY	Thu, Mar 30, 2023	51.31	51.53	50.63	51.13
6072	NYSE	KFY	Wed, Mar 29, 2023	51.32	51.63	50.81	51.00
6071	NYSE	KFY	Tue, Mar 28, 2023	50.51	51.04	50.51	50.83
6070	NYSE	KFY	Mon, Mar 27, 2023	50.66	51.13	49.97	50.79
6069	NYSE	KFY	Fri, Mar 24, 2023	49.14	50.32	49.11	50.06
6068	NYSE	KFY	Thu, Mar 23, 2023	49.37	49.84	49.02	49.53
6067	NYSE	KFY	Wed, Mar 22, 2023	50.90	51.06	49.35	49.37
6066	NYSE	KFY	Tue, Mar 21, 2023	50.96	51.31	50.45	50.75
6065	NYSE	KFY	Mon, Mar 20, 2023	50.69	51.52	50.03	50.06
6064	NYSE	KFY	Fri, Mar 17, 2023	51.88	51.88	49.81	50.03
6063	NYSE	KFY	Thu, Mar 16, 2023	50.61	52.65	50.17	52.17
6062	NYSE	KFY	Wed, Mar 15, 2023	51.57	51.86	51.06	51.39
6061	NYSE	KFY	Tue, Mar 14, 2023	54.04	54.39	52.23	52.83
6060	NYSE	KFY	Mon, Mar 13, 2023	53.79	53.82	51.00	52.33
6059	NYSE	KFY	Fri, Mar 10, 2023	56.37	56.37	54.46	54.77
6058	NYSE	KFY	Thu, Mar 9, 2023	58.43	58.82	56.52	56.58
6057	NYSE	KFY	Wed, Mar 8, 2023	58.17	59.91	57.42	58.14
6056	NYSE	KFY	Tue, Mar 7, 2023	55.59	55.78	54.89	55.12
6055	NYSE	KFY	Mon, Mar 6, 2023	56.05	56.33	55.10	55.41
6054	NYSE	KFY	Fri, Mar 3, 2023	56.91	57.03	56.07	56.18
6053	NYSE	KFY	Thu, Mar 2, 2023	56.57	57.01	56.11	56.54
6052	NYSE	KFY	Wed, Mar 1, 2023	55.82	57.06	55.58	56.90
6051	NYSE	KFY	Tue, Feb 28, 2023	55.48	56.54	55.45	55.89
6050	NYSE	KFY	Mon, Feb 27, 2023	56.19	56.39	55.51	55.57
6049	NYSE	KFY	Fri, Feb 24, 2023	55.71	55.73	55.05	55.67
6048	NYSE	KFY	Thu, Feb 23, 2023	56.22	56.65	55.78	56.24
6047	NYSE	KFY	Wed, Feb 22, 2023	56.46	56.72	55.40	55.80
6046	NYSE	KFY	Tue, Feb 21, 2023	56.67	57.09	56.36	56.63
6045	NYSE	KFY	Fri, Feb 17, 2023	56.74	57.65	56.44	57.41
6044	NYSE	KFY	Thu, Feb 16, 2023	55.70	56.81	55.60	56.53
6043	NYSE	KFY	Wed, Feb 15, 2023	55.56	56.92	55.56	56.77
6042	NYSE	KFY	Tue, Feb 14, 2023	55.93	56.65	55.58	55.95
6041	NYSE	KFY	Mon, Feb 13, 2023	55.69	56.43	55.47	56.21
6040	NYSE	KFY	Fri, Feb 10, 2023	55.51	56.24	55.24	55.75
6039	NYSE	KFY	Thu, Feb 9, 2023	57.27	57.72	55.58	55.58
6038	NYSE	KFY	Wed, Feb 8, 2023	57.25	57.56	56.20	56.78
6037	NYSE	KFY	Tue, Feb 7, 2023	56.42	57.79	56.14	57.67
6036	NYSE	KFY	Mon, Feb 6, 2023	56.88	57.26	56.36	57.07
6035	NYSE	KFY	Fri, Feb 3, 2023	57.20	58.22	57.18	57.20
6034	NYSE	KFY	Thu, Feb 2, 2023	55.88	57.87	55.78	57.70
6033	NYSE	KFY	Wed, Feb 1, 2023	53.85	55.61	53.50	55.33
6032	NYSE	KFY	Tue, Jan 31, 2023	54.10	55.13	53.67	53.99
6031	NYSE	KFY	Mon, Jan 30, 2023	54.35	54.96	53.78	53.88
6030	NYSE	KFY	Fri, Jan 27, 2023	54.94	55.74	54.63	54.71
6029	NYSE	KFY	Thu, Jan 26, 2023	55.29	55.49	54.56	55.43
6028	NYSE	KFY	Wed, Jan 25, 2023	53.85	55.13	53.35	54.87
6027	NYSE	KFY	Tue, Jan 24, 2023	54.33	55.26	54.24	54.49
6026	NYSE	KFY	Mon, Jan 23, 2023	53.85	54.95	53.70	54.71
6025	NYSE	KFY	Fri, Jan 20, 2023	52.85	53.75	52.65	53.74
6024	NYSE	KFY	Thu, Jan 19, 2023	52.44	53.23	52.41	52.68
6023	NYSE	KFY	Wed, Jan 18, 2023	53.17	54.30	52.54	52.60
6022	NYSE	KFY	Tue, Jan 17, 2023	52.93	53.59	52.85	52.87
6021	NYSE	KFY	Fri, Jan 13, 2023	53.25	53.67	53.01	53.07
6020	NYSE	KFY	Thu, Jan 12, 2023	53.16	53.77	52.62	53.62
6019	NYSE	KFY	Wed, Jan 11, 2023	53.05	53.17	52.36	52.87
6018	NYSE	KFY	Tue, Jan 10, 2023	51.20	53.13	51.20	52.92
6017	NYSE	KFY	Mon, Jan 9, 2023	52.20	52.36	51.46	51.51
6016	NYSE	KFY	Fri, Jan 6, 2023	50.48	51.87	50.27	51.87
6015	NYSE	KFY	Thu, Jan 5, 2023	50.85	50.85	49.83	49.89
6014	NYSE	KFY	Wed, Jan 4, 2023	50.73	50.93	50.19	50.85
6013	NYSE	KFY	Tue, Jan 3, 2023	50.85	51.48	49.82	50.18
6012	NYSE	KFY	Fri, Dec 30, 2022	50.18	51.15	49.98	50.62
6011	NYSE	KFY	Thu, Dec 29, 2022	50.24	51.15	50.19	50.78
6010	NYSE	KFY	Wed, Dec 28, 2022	51.27	51.50	49.96	49.97
6009	NYSE	KFY	Tue, Dec 27, 2022	51.03	51.43	50.48	51.06
6008	NYSE	KFY	Fri, Dec 23, 2022	49.81	50.98	49.47	50.95
6007	NYSE	KFY	Thu, Dec 22, 2022	51.20	51.20	49.56	49.84
6006	NYSE	KFY	Wed, Dec 21, 2022	50.53	51.77	50.37	51.69
6005	NYSE	KFY	Tue, Dec 20, 2022	49.48	50.11	49.04	50.02
6004	NYSE	KFY	Mon, Dec 19, 2022	49.68	50.16	49.35	49.39
6003	NYSE	KFY	Fri, Dec 16, 2022	48.57	49.69	48.47	49.59
6002	NYSE	KFY	Thu, Dec 15, 2022	50.60	50.72	48.70	49.13
6001	NYSE	KFY	Wed, Dec 14, 2022	51.35	52.16	50.75	51.19
6000	NYSE	KFY	Tue, Dec 13, 2022	53.34	53.82	51.39	51.49
5999	NYSE	KFY	Mon, Dec 12, 2022	51.27	52.29	51.16	51.61
5998	NYSE	KFY	Fri, Dec 9, 2022	50.35	51.57	50.15	51.01
5997	NYSE	KFY	Thu, Dec 8, 2022	51.50	51.90	49.11	51.02
5996	NYSE	KFY	Wed, Dec 7, 2022	54.59	54.68	53.95	53.95
5995	NYSE	KFY	Tue, Dec 6, 2022	55.25	55.53	54.51	54.76
5994	NYSE	KFY	Mon, Dec 5, 2022	56.43	56.46	55.09	55.48
5993	NYSE	KFY	Fri, Dec 2, 2022	56.17	57.08	55.87	56.77
5992	NYSE	KFY	Thu, Dec 1, 2022	57.41	58.00	56.52	56.90
5991	NYSE	KFY	Wed, Nov 30, 2022	55.28	57.03	54.35	57.03
5990	NYSE	KFY	Tue, Nov 29, 2022	55.23	55.63	55.00	55.36
5989	NYSE	KFY	Mon, Nov 28, 2022	55.72	56.18	54.94	55.09
5988	NYSE	KFY	Fri, Nov 25, 2022	56.00	56.78	56.00	56.16
5987	NYSE	KFY	Wed, Nov 23, 2022	56.72	57.20	56.39	56.60
5986	NYSE	KFY	Tue, Nov 22, 2022	57.02	57.02	56.09	56.91
5985	NYSE	KFY	Mon, Nov 21, 2022	56.21	57.03	56.21	56.62
5984	NYSE	KFY	Fri, Nov 18, 2022	56.46	57.43	56.09	56.42
5983	NYSE	KFY	Thu, Nov 17, 2022	55.88	56.09	55.20	55.71
5982	NYSE	KFY	Wed, Nov 16, 2022	56.54	57.07	56.23	56.36
5981	NYSE	KFY	Tue, Nov 15, 2022	57.04	58.25	56.73	56.89
5980	NYSE	KFY	Mon, Nov 14, 2022	56.26	57.08	56.20	56.29
5979	NYSE	KFY	Fri, Nov 11, 2022	56.98	57.44	56.39	56.91
5978	NYSE	KFY	Thu, Nov 10, 2022	55.19	57.08	55.19	57.03
5977	NYSE	KFY	Wed, Nov 9, 2022	53.34	54.08	52.97	53.18
5976	NYSE	KFY	Tue, Nov 8, 2022	53.86	54.85	53.44	53.66
5975	NYSE	KFY	Mon, Nov 7, 2022	53.79	54.22	53.31	53.77
5974	NYSE	KFY	Fri, Nov 4, 2022	54.09	54.29	52.86	53.73
5973	NYSE	KFY	Thu, Nov 3, 2022	52.98	53.83	52.43	53.11
5972	NYSE	KFY	Wed, Nov 2, 2022	55.80	56.04	53.38	53.48
5971	NYSE	KFY	Tue, Nov 1, 2022	56.22	56.38	55.62	55.88
5970	NYSE	KFY	Mon, Oct 31, 2022	55.91	56.57	55.58	55.59
5969	NYSE	KFY	Fri, Oct 28, 2022	55.13	56.69	54.81	56.43
5968	NYSE	KFY	Thu, Oct 27, 2022	54.24	55.87	54.06	54.96
5967	NYSE	KFY	Wed, Oct 26, 2022	53.67	54.69	53.05	53.68
5966	NYSE	KFY	Tue, Oct 25, 2022	52.64	53.57	52.48	53.44
5965	NYSE	KFY	Mon, Oct 24, 2022	52.65	53.46	52.39	53.06
5964	NYSE	KFY	Fri, Oct 21, 2022	51.44	52.48	50.84	52.27
5963	NYSE	KFY	Thu, Oct 20, 2022	52.42	53.08	51.45	51.67
5962	NYSE	KFY	Wed, Oct 19, 2022	52.61	53.27	51.80	52.34
5961	NYSE	KFY	Tue, Oct 18, 2022	53.36	53.85	52.54	53.15
5960	NYSE	KFY	Mon, Oct 17, 2022	52.00	52.71	51.79	52.45
5959	NYSE	KFY	Fri, Oct 14, 2022	52.30	52.31	51.18	51.27
5958	NYSE	KFY	Thu, Oct 13, 2022	49.84	52.00	49.10	51.76
5957	NYSE	KFY	Wed, Oct 12, 2022	50.71	50.92	50.23	50.58
5956	NYSE	KFY	Tue, Oct 11, 2022	50.33	51.45	49.80	50.53
5955	NYSE	KFY	Mon, Oct 10, 2022	50.36	50.87	49.63	50.32
5954	NYSE	KFY	Fri, Oct 7, 2022	50.40	50.64	49.21	49.98
5953	NYSE	KFY	Thu, Oct 6, 2022	50.65	51.13	50.38	50.77
5952	NYSE	KFY	Wed, Oct 5, 2022	49.91	50.90	49.54	50.82
5951	NYSE	KFY	Tue, Oct 4, 2022	49.55	50.81	49.55	50.75
5950	NYSE	KFY	Mon, Oct 3, 2022	47.49	49.06	46.78	48.84
5949	NYSE	KFY	Fri, Sep 30, 2022	47.75	48.37	46.90	46.95
5948	NYSE	KFY	Thu, Sep 29, 2022	47.56	47.77	46.59	47.66
5947	NYSE	KFY	Wed, Sep 28, 2022	47.94	48.41	47.17	48.01
5946	NYSE	KFY	Tue, Sep 27, 2022	47.89	48.37	46.95	47.36
5945	NYSE	KFY	Mon, Sep 26, 2022	47.29	48.37	47.29	47.33
5944	NYSE	KFY	Fri, Sep 23, 2022	47.37	47.72	46.47	47.33
5943	NYSE	KFY	Thu, Sep 22, 2022	49.06	49.31	48.06	48.08
5942	NYSE	KFY	Wed, Sep 21, 2022	50.12	50.60	48.69	49.00
5941	NYSE	KFY	Tue, Sep 20, 2022	48.89	50.28	48.28	49.85
5940	NYSE	KFY	Mon, Sep 19, 2022	48.81	49.59	48.81	49.39
5939	NYSE	KFY	Fri, Sep 16, 2022	50.15	50.15	49.01	49.28
5938	NYSE	KFY	Thu, Sep 15, 2022	51.19	52.01	50.66	50.69
5937	NYSE	KFY	Wed, Sep 14, 2022	51.88	52.75	51.45	51.56
5936	NYSE	KFY	Tue, Sep 13, 2022	51.80	52.39	51.50	51.71
5935	NYSE	KFY	Mon, Sep 12, 2022	52.62	53.73	52.22	53.07
5934	NYSE	KFY	Fri, Sep 9, 2022	51.91	52.93	51.90	52.04
5933	NYSE	KFY	Thu, Sep 8, 2022	52.96	53.00	51.18	51.35
5932	NYSE	KFY	Wed, Sep 7, 2022	58.70	59.54	53.18	53.24
5931	NYSE	KFY	Tue, Sep 6, 2022	60.42	60.42	58.95	60.23
5930	NYSE	KFY	Fri, Sep 2, 2022	60.95	61.63	59.53	59.89
5929	NYSE	KFY	Thu, Sep 1, 2022	60.63	61.14	60.00	60.44
5928	NYSE	KFY	Wed, Aug 31, 2022	61.38	61.98	60.85	60.92
5927	NYSE	KFY	Tue, Aug 30, 2022	62.66	62.78	61.05	61.16
5926	NYSE	KFY	Mon, Aug 29, 2022	62.11	63.15	61.90	62.54
5925	NYSE	KFY	Fri, Aug 26, 2022	65.80	66.01	62.61	62.71
5924	NYSE	KFY	Thu, Aug 25, 2022	64.44	65.63	64.19	65.63
5923	NYSE	KFY	Wed, Aug 24, 2022	63.57	64.71	63.57	64.30
5922	NYSE	KFY	Tue, Aug 23, 2022	63.77	64.63	63.52	63.86
5921	NYSE	KFY	Mon, Aug 22, 2022	65.07	65.07	63.71	64.19
5920	NYSE	KFY	Fri, Aug 19, 2022	66.02	66.12	65.01	65.96
5919	NYSE	KFY	Thu, Aug 18, 2022	65.97	66.47	65.60	66.31
5918	NYSE	KFY	Wed, Aug 17, 2022	66.00	66.38	65.74	65.97
5917	NYSE	KFY	Tue, Aug 16, 2022	64.99	66.65	64.99	66.64
5916	NYSE	KFY	Mon, Aug 15, 2022	65.11	65.79	64.37	65.55
5915	NYSE	KFY	Fri, Aug 12, 2022	64.72	65.64	64.69	65.50
5914	NYSE	KFY	Thu, Aug 11, 2022	65.00	65.30	64.38	64.53
5913	NYSE	KFY	Wed, Aug 10, 2022	65.65	66.10	64.63	64.70
5912	NYSE	KFY	Tue, Aug 9, 2022	64.96	64.96	63.77	64.23
5911	NYSE	KFY	Mon, Aug 8, 2022	64.66	65.20	64.25	64.56
5910	NYSE	KFY	Fri, Aug 5, 2022	64.02	65.25	63.94	64.67
5909	NYSE	KFY	Thu, Aug 4, 2022	65.03	65.51	64.50	64.75
5908	NYSE	KFY	Wed, Aug 3, 2022	64.38	65.60	63.75	65.18
5907	NYSE	KFY	Tue, Aug 2, 2022	65.21	65.47	63.88	64.13
5906	NYSE	KFY	Mon, Aug 1, 2022	65.05	66.13	64.33	65.60
5905	NYSE	KFY	Fri, Jul 29, 2022	64.99	65.70	64.60	65.51
5904	NYSE	KFY	Thu, Jul 28, 2022	64.06	64.81	63.57	64.78
5903	NYSE	KFY	Wed, Jul 27, 2022	62.62	64.38	62.62	64.14
5902	NYSE	KFY	Tue, Jul 26, 2022	62.32	62.61	61.61	62.53
5901	NYSE	KFY	Mon, Jul 25, 2022	62.75	63.20	62.08	62.59
5900	NYSE	KFY	Fri, Jul 22, 2022	63.40	63.93	61.96	62.44
5899	NYSE	KFY	Thu, Jul 21, 2022	63.00	63.88	62.65	63.86
5898	NYSE	KFY	Wed, Jul 20, 2022	62.45	63.34	62.14	63.05
5897	NYSE	KFY	Tue, Jul 19, 2022	61.05	62.80	60.97	62.63
5896	NYSE	KFY	Mon, Jul 18, 2022	59.77	60.83	59.69	60.06
5895	NYSE	KFY	Fri, Jul 15, 2022	58.94	59.15	57.85	59.13
5894	NYSE	KFY	Thu, Jul 14, 2022	57.66	58.15	56.96	57.99
5893	NYSE	KFY	Wed, Jul 13, 2022	57.86	59.55	57.47	58.65
5892	NYSE	KFY	Tue, Jul 12, 2022	58.84	59.93	58.31	58.62
5891	NYSE	KFY	Mon, Jul 11, 2022	60.22	60.69	59.05	59.21
5890	NYSE	KFY	Fri, Jul 8, 2022	61.17	61.32	60.39	61.16
5889	NYSE	KFY	Thu, Jul 7, 2022	59.06	61.42	59.06	61.17
5888	NYSE	KFY	Wed, Jul 6, 2022	58.32	58.92	57.39	58.76
5887	NYSE	KFY	Tue, Jul 5, 2022	57.05	57.88	56.42	57.88
5886	NYSE	KFY	Fri, Jul 1, 2022	57.57	58.55	57.23	58.26
5885	NYSE	KFY	Thu, Jun 30, 2022	56.86	58.47	56.36	58.02
5884	NYSE	KFY	Wed, Jun 29, 2022	57.55	57.76	56.49	57.74
5883	NYSE	KFY	Tue, Jun 28, 2022	58.46	58.68	57.14	57.26
5882	NYSE	KFY	Mon, Jun 27, 2022	57.80	58.47	56.67	58.05
5881	NYSE	KFY	Fri, Jun 24, 2022	56.15	57.55	55.94	57.25
5880	NYSE	KFY	Thu, Jun 23, 2022	56.59	56.65	55.46	55.77
5879	NYSE	KFY	Wed, Jun 22, 2022	57.05	57.91	54.71	56.63
5878	NYSE	KFY	Tue, Jun 21, 2022	52.73	54.23	52.07	53.84
5877	NYSE	KFY	Fri, Jun 17, 2022	52.07	52.72	51.08	51.84
5876	NYSE	KFY	Thu, Jun 16, 2022	53.35	53.35	51.50	52.05
5875	NYSE	KFY	Wed, Jun 15, 2022	55.63	55.85	54.39	54.63
5874	NYSE	KFY	Tue, Jun 14, 2022	53.97	54.83	53.39	54.81
5873	NYSE	KFY	Mon, Jun 13, 2022	54.46	54.59	52.92	53.79
5872	NYSE	KFY	Fri, Jun 10, 2022	58.76	58.89	55.72	56.12
5871	NYSE	KFY	Thu, Jun 9, 2022	61.20	61.25	59.63	59.70
5870	NYSE	KFY	Wed, Jun 8, 2022	61.93	61.98	61.09	61.29
5869	NYSE	KFY	Tue, Jun 7, 2022	60.94	62.58	60.89	62.49
5868	NYSE	KFY	Mon, Jun 6, 2022	61.62	62.03	60.99	61.75
5867	NYSE	KFY	Fri, Jun 3, 2022	62.00	62.45	61.20	61.68
5866	NYSE	KFY	Thu, Jun 2, 2022	60.65	62.49	60.62	62.48
5865	NYSE	KFY	Wed, Jun 1, 2022	61.62	61.65	59.60	60.40
5864	NYSE	KFY	Tue, May 31, 2022	60.75	61.80	59.92	61.46
5863	NYSE	KFY	Fri, May 27, 2022	60.60	61.75	60.60	61.19
5862	NYSE	KFY	Thu, May 26, 2022	59.90	60.36	59.48	60.02
5861	NYSE	KFY	Wed, May 25, 2022	58.05	59.44	57.68	59.40
5860	NYSE	KFY	Tue, May 24, 2022	57.61	58.72	56.75	58.50
5859	NYSE	KFY	Mon, May 23, 2022	58.34	58.77	56.79	58.01
5858	NYSE	KFY	Fri, May 20, 2022	58.06	58.06	55.88	57.52
5857	NYSE	KFY	Thu, May 19, 2022	57.57	58.45	57.04	57.52
5856	NYSE	KFY	Wed, May 18, 2022	60.04	60.66	57.31	57.96
5855	NYSE	KFY	Tue, May 17, 2022	60.13	61.68	59.99	61.34
5854	NYSE	KFY	Mon, May 16, 2022	58.24	59.51	57.85	59.04
5853	NYSE	KFY	Fri, May 13, 2022	58.46	60.48	58.38	58.63
5852	NYSE	KFY	Thu, May 12, 2022	58.79	59.75	56.60	57.76
5851	NYSE	KFY	Wed, May 11, 2022	60.68	61.29	58.54	58.81
5850	NYSE	KFY	Tue, May 10, 2022	61.53	62.51	59.57	60.62
5849	NYSE	KFY	Mon, May 9, 2022	60.38	61.79	60.38	60.83
5848	NYSE	KFY	Fri, May 6, 2022	61.71	61.82	60.17	61.08
5847	NYSE	KFY	Thu, May 5, 2022	63.80	64.37	61.22	62.00
5846	NYSE	KFY	Wed, May 4, 2022	63.47	65.00	62.36	64.91
5845	NYSE	KFY	Tue, May 3, 2022	62.05	63.89	62.02	63.27
5844	NYSE	KFY	Mon, May 2, 2022	61.74	62.57	60.71	62.12
5843	NYSE	KFY	Fri, Apr 29, 2022	62.73	63.58	61.22	61.44
5842	NYSE	KFY	Thu, Apr 28, 2022	62.25	63.92	61.33	63.37
5841	NYSE	KFY	Wed, Apr 27, 2022	62.13	62.77	61.17	61.47
5840	NYSE	KFY	Tue, Apr 26, 2022	64.00	64.78	61.84	61.92
5839	NYSE	KFY	Mon, Apr 25, 2022	64.66	65.08	63.46	64.90
5838	NYSE	KFY	Fri, Apr 22, 2022	65.95	66.30	64.61	64.82
5837	NYSE	KFY	Thu, Apr 21, 2022	67.64	67.83	66.30	66.55
5836	NYSE	KFY	Wed, Apr 20, 2022	67.18	68.08	66.74	66.89
5835	NYSE	KFY	Tue, Apr 19, 2022	65.39	66.98	65.37	66.52
5834	NYSE	KFY	Mon, Apr 18, 2022	65.33	66.25	64.94	65.28
5833	NYSE	KFY	Thu, Apr 14, 2022	66.24	66.99	65.54	65.61
5832	NYSE	KFY	Wed, Apr 13, 2022	65.42	66.46	65.42	66.14
5831	NYSE	KFY	Tue, Apr 12, 2022	65.18	66.25	64.91	65.31
5830	NYSE	KFY	Mon, Apr 11, 2022	64.12	65.26	64.02	64.54
5829	NYSE	KFY	Fri, Apr 8, 2022	64.83	65.94	64.52	64.63
5828	NYSE	KFY	Thu, Apr 7, 2022	64.80	65.46	64.20	64.86
5827	NYSE	KFY	Wed, Apr 6, 2022	64.69	65.65	63.77	64.81
5826	NYSE	KFY	Tue, Apr 5, 2022	65.80	66.21	64.75	64.88
5825	NYSE	KFY	Mon, Apr 4, 2022	66.17	66.86	65.68	66.03
5824	NYSE	KFY	Fri, Apr 1, 2022	65.32	66.18	64.97	65.82
5823	NYSE	KFY	Thu, Mar 31, 2022	66.16	66.86	64.85	64.94
5822	NYSE	KFY	Wed, Mar 30, 2022	67.45	67.84	66.14	66.40
5821	NYSE	KFY	Tue, Mar 29, 2022	66.20	69.02	66.20	67.84
5820	NYSE	KFY	Mon, Mar 28, 2022	64.00	65.06	63.84	64.84
5819	NYSE	KFY	Fri, Mar 25, 2022	64.27	64.80	63.95	64.26
5818	NYSE	KFY	Thu, Mar 24, 2022	63.92	64.79	63.28	64.00
5817	NYSE	KFY	Wed, Mar 23, 2022	64.33	64.34	63.35	63.70
5816	NYSE	KFY	Tue, Mar 22, 2022	65.58	66.40	64.35	64.52
5815	NYSE	KFY	Mon, Mar 21, 2022	66.10	66.63	64.42	64.89
5814	NYSE	KFY	Fri, Mar 18, 2022	65.20	66.72	64.83	66.61
5813	NYSE	KFY	Thu, Mar 17, 2022	64.86	65.94	64.86	65.60
5812	NYSE	KFY	Wed, Mar 16, 2022	65.36	66.28	64.23	65.54
5811	NYSE	KFY	Tue, Mar 15, 2022	63.26	65.14	63.26	64.79
5810	NYSE	KFY	Mon, Mar 14, 2022	61.53	62.86	61.06	62.69
5809	NYSE	KFY	Fri, Mar 11, 2022	61.62	61.64	59.52	60.91
5808	NYSE	KFY	Thu, Mar 10, 2022	61.75	62.70	60.60	60.96
5807	NYSE	KFY	Wed, Mar 9, 2022	64.10	65.42	62.92	63.23
5806	NYSE	KFY	Tue, Mar 8, 2022	61.27	62.86	60.44	61.01
5805	NYSE	KFY	Mon, Mar 7, 2022	63.76	63.79	60.89	60.98
5804	NYSE	KFY	Fri, Mar 4, 2022	64.89	64.89	63.18	63.72
5803	NYSE	KFY	Thu, Mar 3, 2022	65.96	66.71	65.27	65.96
5802	NYSE	KFY	Wed, Mar 2, 2022	64.25	66.11	63.92	65.79
5801	NYSE	KFY	Tue, Mar 1, 2022	65.83	66.15	62.70	63.39
5800	NYSE	KFY	Mon, Feb 28, 2022	65.27	66.83	65.25	66.26
5799	NYSE	KFY	Fri, Feb 25, 2022	64.92	66.81	64.57	66.53
5798	NYSE	KFY	Thu, Feb 24, 2022	63.04	64.36	62.34	64.27
5797	NYSE	KFY	Wed, Feb 23, 2022	65.66	65.97	63.95	64.08
5796	NYSE	KFY	Tue, Feb 22, 2022	66.22	67.05	64.10	64.66
5795	NYSE	KFY	Fri, Feb 18, 2022	65.27	66.54	65.27	66.19
5794	NYSE	KFY	Thu, Feb 17, 2022	67.55	67.79	65.40	65.45
5793	NYSE	KFY	Wed, Feb 16, 2022	68.69	69.30	68.12	68.21
5792	NYSE	KFY	Tue, Feb 15, 2022	67.96	69.15	67.73	68.99
5791	NYSE	KFY	Mon, Feb 14, 2022	67.23	68.30	66.54	67.06
5790	NYSE	KFY	Fri, Feb 11, 2022	68.38	68.75	66.74	67.14
5789	NYSE	KFY	Thu, Feb 10, 2022	67.20	69.72	67.20	68.07
5788	NYSE	KFY	Wed, Feb 9, 2022	69.25	69.92	68.54	68.81
5787	NYSE	KFY	Tue, Feb 8, 2022	67.16	68.72	67.04	68.32
5786	NYSE	KFY	Mon, Feb 7, 2022	67.51	68.21	66.62	67.16
5785	NYSE	KFY	Fri, Feb 4, 2022	67.35	68.56	66.50	67.71
5784	NYSE	KFY	Thu, Feb 3, 2022	66.74	68.45	66.74	67.92
5783	NYSE	KFY	Wed, Feb 2, 2022	68.12	68.61	67.05	67.66
5782	NYSE	KFY	Tue, Feb 1, 2022	67.03	68.34	66.55	67.95
5781	NYSE	KFY	Mon, Jan 31, 2022	64.22	66.55	64.19	66.38
5780	NYSE	KFY	Fri, Jan 28, 2022	64.22	64.57	62.22	64.55
5779	NYSE	KFY	Thu, Jan 27, 2022	66.30	67.18	63.48	63.80
5778	NYSE	KFY	Wed, Jan 26, 2022	68.62	68.91	65.18	66.12
5777	NYSE	KFY	Tue, Jan 25, 2022	68.62	68.65	66.69	67.24
5776	NYSE	KFY	Mon, Jan 24, 2022	65.88	70.25	65.69	69.90
5775	NYSE	KFY	Fri, Jan 21, 2022	67.77	69.67	67.31	67.58
5774	NYSE	KFY	Thu, Jan 20, 2022	70.17	70.87	67.71	67.78
5773	NYSE	KFY	Wed, Jan 19, 2022	71.99	72.05	69.82	70.23
5772	NYSE	KFY	Tue, Jan 18, 2022	72.48	72.53	71.03	71.82
5771	NYSE	KFY	Fri, Jan 14, 2022	72.31	74.10	72.06	73.40
5770	NYSE	KFY	Thu, Jan 13, 2022	73.73	74.64	72.88	73.30
5769	NYSE	KFY	Wed, Jan 12, 2022	73.78	73.94	72.13	73.14
5768	NYSE	KFY	Tue, Jan 11, 2022	71.90	73.62	70.80	73.38
5767	NYSE	KFY	Mon, Jan 10, 2022	71.41	71.94	69.43	71.85
5766	NYSE	KFY	Fri, Jan 7, 2022	77.17	77.17	71.79	71.86
5765	NYSE	KFY	Thu, Jan 6, 2022	75.94	77.78	75.89	77.54
5764	NYSE	KFY	Wed, Jan 5, 2022	77.81	78.49	75.34	75.56
5763	NYSE	KFY	Tue, Jan 4, 2022	76.97	78.27	76.32	78.07
5762	NYSE	KFY	Mon, Jan 3, 2022	75.78	77.23	75.63	76.54
5761	NYSE	KFY	Fri, Dec 31, 2021	75.45	76.17	75.16	75.73
5760	NYSE	KFY	Thu, Dec 30, 2021	76.98	77.56	75.63	75.67
5759	NYSE	KFY	Wed, Dec 29, 2021	76.54	77.10	75.68	77.00
5758	NYSE	KFY	Tue, Dec 28, 2021	76.51	77.33	76.25	76.88
5757	NYSE	KFY	Mon, Dec 27, 2021	75.70	76.94	75.40	76.88
5756	NYSE	KFY	Thu, Dec 23, 2021	74.72	75.99	74.49	75.51
5755	NYSE	KFY	Wed, Dec 22, 2021	74.36	74.85	73.80	74.71
5754	NYSE	KFY	Tue, Dec 21, 2021	72.34	74.90	71.97	74.36
5753	NYSE	KFY	Mon, Dec 20, 2021	72.01	72.41	69.72	71.41
5752	NYSE	KFY	Fri, Dec 17, 2021	73.66	74.61	72.56	73.03
5751	NYSE	KFY	Thu, Dec 16, 2021	77.47	77.73	74.23	74.68
5750	NYSE	KFY	Wed, Dec 15, 2021	76.44	77.04	74.94	76.55
5749	NYSE	KFY	Tue, Dec 14, 2021	76.02	78.15	75.76	76.40
5748	NYSE	KFY	Mon, Dec 13, 2021	77.25	77.25	75.97	76.46
5747	NYSE	KFY	Fri, Dec 10, 2021	77.00	78.22	76.79	77.82
5746	NYSE	KFY	Thu, Dec 9, 2021	76.71	77.30	75.18	76.17
5745	NYSE	KFY	Wed, Dec 8, 2021	77.51	78.30	75.21	75.98
5744	NYSE	KFY	Tue, Dec 7, 2021	75.56	76.35	74.92	75.27
5743	NYSE	KFY	Mon, Dec 6, 2021	73.03	75.00	72.06	74.74
5742	NYSE	KFY	Fri, Dec 3, 2021	73.05	73.54	70.29	71.27
5741	NYSE	KFY	Thu, Dec 2, 2021	70.70	73.19	70.52	72.88
5740	NYSE	KFY	Wed, Dec 1, 2021	75.33	75.53	70.56	70.67
5739	NYSE	KFY	Tue, Nov 30, 2021	74.40	75.20	72.16	72.74
5738	NYSE	KFY	Mon, Nov 29, 2021	76.16	76.77	74.76	75.31
5737	NYSE	KFY	Fri, Nov 26, 2021	78.14	79.36	74.44	74.89
5736	NYSE	KFY	Wed, Nov 24, 2021	80.37	82.11	80.37	81.11
5735	NYSE	KFY	Tue, Nov 23, 2021	81.22	82.09	80.03	81.05
5734	NYSE	KFY	Mon, Nov 22, 2021	82.49	84.05	81.26	81.55
5733	NYSE	KFY	Fri, Nov 19, 2021	81.40	83.34	81.02	82.08
5732	NYSE	KFY	Thu, Nov 18, 2021	81.42	82.49	80.74	82.18
5731	NYSE	KFY	Wed, Nov 17, 2021	81.70	81.92	79.63	80.36
5730	NYSE	KFY	Tue, Nov 16, 2021	80.58	82.61	80.21	81.66
5729	NYSE	KFY	Mon, Nov 15, 2021	81.38	81.38	80.42	80.88
5728	NYSE	KFY	Fri, Nov 12, 2021	82.32	83.45	81.26	81.27
5727	NYSE	KFY	Thu, Nov 11, 2021	81.33	82.10	80.92	81.75
5726	NYSE	KFY	Wed, Nov 10, 2021	80.98	82.07	80.25	81.04
5725	NYSE	KFY	Tue, Nov 9, 2021	82.10	82.47	81.14	81.49
5724	NYSE	KFY	Mon, Nov 8, 2021	84.00	84.68	82.08	82.08
5723	NYSE	KFY	Fri, Nov 5, 2021	82.63	84.24	82.42	83.23
5722	NYSE	KFY	Thu, Nov 4, 2021	80.68	82.06	80.11	81.87
5721	NYSE	KFY	Wed, Nov 3, 2021	79.40	80.64	78.81	79.98
5720	NYSE	KFY	Tue, Nov 2, 2021	80.01	80.61	79.32	79.38
5719	NYSE	KFY	Mon, Nov 1, 2021	77.71	80.04	77.21	79.91
5718	NYSE	KFY	Fri, Oct 29, 2021	76.29	77.62	75.95	77.21
5717	NYSE	KFY	Thu, Oct 28, 2021	74.88	76.32	74.82	76.20
5716	NYSE	KFY	Wed, Oct 27, 2021	74.78	76.12	74.08	74.27
5715	NYSE	KFY	Tue, Oct 26, 2021	75.31	76.12	74.48	75.39
5714	NYSE	KFY	Mon, Oct 25, 2021	73.02	75.33	72.76	75.28
5713	NYSE	KFY	Fri, Oct 22, 2021	73.53	74.27	72.98	73.06
5712	NYSE	KFY	Thu, Oct 21, 2021	74.13	74.13	72.02	72.84
5711	NYSE	KFY	Wed, Oct 20, 2021	74.31	74.41	72.63	73.89
5710	NYSE	KFY	Tue, Oct 19, 2021	76.05	76.12	74.51	74.65
5709	NYSE	KFY	Mon, Oct 18, 2021	74.79	76.18	74.79	76.08
5708	NYSE	KFY	Fri, Oct 15, 2021	76.51	76.86	75.14	75.25
5707	NYSE	KFY	Thu, Oct 14, 2021	75.18	76.41	74.88	75.17
5706	NYSE	KFY	Wed, Oct 13, 2021	75.06	75.50	74.11	74.33
5705	NYSE	KFY	Tue, Oct 12, 2021	74.87	75.80	74.87	75.14
5704	NYSE	KFY	Mon, Oct 11, 2021	76.45	77.01	74.64	74.64
5703	NYSE	KFY	Fri, Oct 8, 2021	77.10	77.22	75.89	76.09
5702	NYSE	KFY	Thu, Oct 7, 2021	77.12	77.93	76.57	77.20
5701	NYSE	KFY	Wed, Oct 6, 2021	76.72	77.30	73.93	76.46
5700	NYSE	KFY	Tue, Oct 5, 2021	75.86	77.62	75.15	77.57
5699	NYSE	KFY	Mon, Oct 4, 2021	75.00	75.87	74.62	75.69
5698	NYSE	KFY	Fri, Oct 1, 2021	72.58	74.92	72.37	74.85
5697	NYSE	KFY	Thu, Sep 30, 2021	74.12	74.34	72.23	72.36
5696	NYSE	KFY	Wed, Sep 29, 2021	73.45	73.63	72.43	73.25
5695	NYSE	KFY	Tue, Sep 28, 2021	74.94	75.30	72.87	72.94
5694	NYSE	KFY	Mon, Sep 27, 2021	74.99	76.25	74.79	75.39
5693	NYSE	KFY	Fri, Sep 24, 2021	73.88	75.69	73.86	74.53
5692	NYSE	KFY	Thu, Sep 23, 2021	73.30	75.39	73.29	74.60
5691	NYSE	KFY	Wed, Sep 22, 2021	71.87	73.56	71.47	73.07
5690	NYSE	KFY	Tue, Sep 21, 2021	71.17	72.02	70.38	71.16
5689	NYSE	KFY	Mon, Sep 20, 2021	71.10	72.32	69.18	70.70
5688	NYSE	KFY	Fri, Sep 17, 2021	73.28	73.31	72.17	72.96
5687	NYSE	KFY	Thu, Sep 16, 2021	74.11	74.86	72.97	73.12
5686	NYSE	KFY	Wed, Sep 15, 2021	73.44	74.79	73.18	74.32
5685	NYSE	KFY	Tue, Sep 14, 2021	73.33	74.32	72.70	73.16
5684	NYSE	KFY	Mon, Sep 13, 2021	73.64	73.64	72.40	73.19
5683	NYSE	KFY	Fri, Sep 10, 2021	75.54	76.00	72.66	72.90
5682	NYSE	KFY	Thu, Sep 9, 2021	74.31	76.19	72.93	75.37
5681	NYSE	KFY	Wed, Sep 8, 2021	76.04	76.50	72.06	72.73
5680	NYSE	KFY	Tue, Sep 7, 2021	72.08	74.75	72.03	72.97
5679	NYSE	KFY	Fri, Sep 3, 2021	71.77	72.42	71.52	71.79
5678	NYSE	KFY	Thu, Sep 2, 2021	71.46	72.17	70.68	72.16
5677	NYSE	KFY	Wed, Sep 1, 2021	71.03	71.39	69.52	70.92
5676	NYSE	KFY	Tue, Aug 31, 2021	71.04	71.58	70.12	70.69
5675	NYSE	KFY	Mon, Aug 30, 2021	71.85	71.89	70.93	71.30
5674	NYSE	KFY	Fri, Aug 27, 2021	69.27	71.86	69.27	71.60
5673	NYSE	KFY	Thu, Aug 26, 2021	69.76	70.43	69.32	69.34
5672	NYSE	KFY	Wed, Aug 25, 2021	68.96	70.31	68.96	69.59
5671	NYSE	KFY	Tue, Aug 24, 2021	69.08	69.85	68.53	68.88
5670	NYSE	KFY	Mon, Aug 23, 2021	67.64	69.55	67.27	69.24
5669	NYSE	KFY	Fri, Aug 20, 2021	66.46	67.63	66.19	67.25
5668	NYSE	KFY	Thu, Aug 19, 2021	66.27	67.10	66.15	66.46
5667	NYSE	KFY	Wed, Aug 18, 2021	67.33	68.28	67.08	67.13
5666	NYSE	KFY	Tue, Aug 17, 2021	67.02	68.03	66.65	67.64
5665	NYSE	KFY	Mon, Aug 16, 2021	67.38	68.85	66.90	67.95
5664	NYSE	KFY	Fri, Aug 13, 2021	68.63	68.71	67.43	67.92
5663	NYSE	KFY	Thu, Aug 12, 2021	68.91	69.04	68.25	68.56
5662	NYSE	KFY	Wed, Aug 11, 2021	67.65	68.79	67.03	68.64
5661	NYSE	KFY	Tue, Aug 10, 2021	66.98	67.72	66.26	67.60
5660	NYSE	KFY	Mon, Aug 9, 2021	67.47	67.47	66.57	66.66
5659	NYSE	KFY	Fri, Aug 6, 2021	68.58	68.94	67.52	67.83
5658	NYSE	KFY	Thu, Aug 5, 2021	66.51	68.21	66.45	67.55
5657	NYSE	KFY	Wed, Aug 4, 2021	67.35	67.98	65.99	66.13
5656	NYSE	KFY	Tue, Aug 3, 2021	68.18	68.51	66.11	68.38
5655	NYSE	KFY	Mon, Aug 2, 2021	68.82	70.49	67.83	67.84
5654	NYSE	KFY	Fri, Jul 30, 2021	68.33	69.25	68.32	68.74
5653	NYSE	KFY	Thu, Jul 29, 2021	68.60	69.52	68.10	68.88
5652	NYSE	KFY	Wed, Jul 28, 2021	67.71	68.74	66.54	68.09
5651	NYSE	KFY	Tue, Jul 27, 2021	66.24	67.10	66.12	67.01
5650	NYSE	KFY	Mon, Jul 26, 2021	66.37	66.95	66.24	66.81
5649	NYSE	KFY	Fri, Jul 23, 2021	66.15	66.25	65.35	66.09
5648	NYSE	KFY	Thu, Jul 22, 2021	66.13	66.71	65.04	65.31
5647	NYSE	KFY	Wed, Jul 21, 2021	67.22	68.21	66.53	66.75
5646	NYSE	KFY	Tue, Jul 20, 2021	64.82	66.97	64.41	66.37
5645	NYSE	KFY	Mon, Jul 19, 2021	63.98	65.46	63.57	64.35
5644	NYSE	KFY	Fri, Jul 16, 2021	68.07	68.42	65.76	65.90
5643	NYSE	KFY	Thu, Jul 15, 2021	67.09	68.05	66.86	67.38
5642	NYSE	KFY	Wed, Jul 14, 2021	68.19	69.00	67.54	67.79
5641	NYSE	KFY	Tue, Jul 13, 2021	68.41	69.13	67.80	67.86
5640	NYSE	KFY	Mon, Jul 12, 2021	68.18	69.28	67.78	69.02
5639	NYSE	KFY	Fri, Jul 9, 2021	68.00	69.81	67.48	69.02
5638	NYSE	KFY	Thu, Jul 8, 2021	66.26	68.40	65.24	66.93
5637	NYSE	KFY	Wed, Jul 7, 2021	66.99	68.19	66.35	67.77
5636	NYSE	KFY	Tue, Jul 6, 2021	70.48	71.03	67.02	67.35
5635	NYSE	KFY	Fri, Jul 2, 2021	73.33	73.33	71.02	71.07
5634	NYSE	KFY	Thu, Jul 1, 2021	73.00	73.53	72.79	73.19
5633	NYSE	KFY	Wed, Jun 30, 2021	71.72	72.82	71.34	72.55
5632	NYSE	KFY	Tue, Jun 29, 2021	72.38	72.86	71.69	71.92
5631	NYSE	KFY	Mon, Jun 28, 2021	73.09	73.43	71.55	72.21
5630	NYSE	KFY	Fri, Jun 25, 2021	72.74	74.83	72.30	73.15
5629	NYSE	KFY	Thu, Jun 24, 2021	71.53	73.00	70.77	72.73
5628	NYSE	KFY	Wed, Jun 23, 2021	71.43	71.94	69.73	70.58
5627	NYSE	KFY	Tue, Jun 22, 2021	66.50	71.49	64.53	71.43
5626	NYSE	KFY	Mon, Jun 21, 2021	63.69	65.51	63.40	65.12
5625	NYSE	KFY	Fri, Jun 18, 2021	64.86	65.08	62.75	62.88
5624	NYSE	KFY	Thu, Jun 17, 2021	67.19	67.40	65.25	65.53
5623	NYSE	KFY	Wed, Jun 16, 2021	67.55	67.84	66.55	67.54
5622	NYSE	KFY	Tue, Jun 15, 2021	67.14	67.94	66.38	67.59
5621	NYSE	KFY	Mon, Jun 14, 2021	66.17	66.69	65.81	66.55
5620	NYSE	KFY	Fri, Jun 11, 2021	65.86	66.70	65.47	66.00
5619	NYSE	KFY	Thu, Jun 10, 2021	66.83	66.83	65.70	65.75
5618	NYSE	KFY	Wed, Jun 9, 2021	67.59	67.59	66.34	66.54
5617	NYSE	KFY	Tue, Jun 8, 2021	66.63	67.70	66.08	67.57
5616	NYSE	KFY	Mon, Jun 7, 2021	66.63	66.74	65.98	66.48
5615	NYSE	KFY	Fri, Jun 4, 2021	66.39	66.93	65.90	66.79
5614	NYSE	KFY	Thu, Jun 3, 2021	66.08	66.67	65.16	66.26
5613	NYSE	KFY	Wed, Jun 2, 2021	67.23	67.23	65.75	66.46
5612	NYSE	KFY	Tue, Jun 1, 2021	66.09	67.00	65.33	66.57
5611	NYSE	KFY	Fri, May 28, 2021	66.27	66.51	65.08	65.41
5610	NYSE	KFY	Thu, May 27, 2021	65.72	66.54	65.57	66.12
5609	NYSE	KFY	Wed, May 26, 2021	64.19	65.03	63.95	64.78
5608	NYSE	KFY	Tue, May 25, 2021	65.67	66.03	63.69	63.75
5607	NYSE	KFY	Mon, May 24, 2021	64.78	65.69	64.20	65.50
5606	NYSE	KFY	Fri, May 21, 2021	65.72	65.72	64.27	64.61
5605	NYSE	KFY	Thu, May 20, 2021	64.87	64.87	63.83	64.82
5604	NYSE	KFY	Wed, May 19, 2021	65.12	65.28	64.13	65.00
5603	NYSE	KFY	Tue, May 18, 2021	67.37	67.40	66.07	66.17
5602	NYSE	KFY	Mon, May 17, 2021	66.41	67.67	65.41	67.49
5601	NYSE	KFY	Fri, May 14, 2021	66.37	67.28	66.07	67.18
5600	NYSE	KFY	Thu, May 13, 2021	63.46	66.41	63.46	66.00
5599	NYSE	KFY	Wed, May 12, 2021	64.49	64.49	62.86	63.37
5598	NYSE	KFY	Tue, May 11, 2021	64.68	65.15	64.06	64.87
5597	NYSE	KFY	Mon, May 10, 2021	67.46	67.46	65.69	65.73
5596	NYSE	KFY	Fri, May 7, 2021	67.77	68.30	67.19	67.32
5595	NYSE	KFY	Thu, May 6, 2021	68.55	68.62	67.01	68.16
5594	NYSE	KFY	Wed, May 5, 2021	68.62	68.35	67.24	68.29
5593	NYSE	KFY	Tue, May 4, 2021	68.30	68.51	67.44	68.37
5592	NYSE	KFY	Mon, May 3, 2021	68.69	68.84	67.36	68.43
5591	NYSE	KFY	Fri, Apr 30, 2021	67.57	68.41	67.40	67.89
5590	NYSE	KFY	Thu, Apr 29, 2021	69.00	69.36	67.70	68.41
5589	NYSE	KFY	Wed, Apr 28, 2021	68.02	68.88	67.94	68.50
5588	NYSE	KFY	Tue, Apr 27, 2021	67.51	68.42	67.42	68.09
5587	NYSE	KFY	Mon, Apr 26, 2021	67.61	68.27	66.92	66.92
5586	NYSE	KFY	Fri, Apr 23, 2021	65.30	67.56	65.09	67.14
5585	NYSE	KFY	Thu, Apr 22, 2021	65.45	66.04	64.93	65.04
5584	NYSE	KFY	Wed, Apr 21, 2021	63.18	64.78	62.61	64.73
5583	NYSE	KFY	Tue, Apr 20, 2021	64.58	64.58	62.58	63.43
5582	NYSE	KFY	Mon, Apr 19, 2021	64.50	64.93	62.97	64.38
5581	NYSE	KFY	Fri, Apr 16, 2021	66.00	66.32	64.90	64.97
5580	NYSE	KFY	Thu, Apr 15, 2021	65.13	65.27	64.16	65.07
5579	NYSE	KFY	Wed, Apr 14, 2021	63.87	65.62	63.84	64.58
5578	NYSE	KFY	Tue, Apr 13, 2021	64.50	64.63	63.38	64.02
5577	NYSE	KFY	Mon, Apr 12, 2021	65.59	65.96	64.33	64.81
5576	NYSE	KFY	Fri, Apr 9, 2021	64.32	66.05	63.46	65.98
5575	NYSE	KFY	Thu, Apr 8, 2021	62.56	64.61	62.35	64.35
5574	NYSE	KFY	Wed, Apr 7, 2021	63.09	63.34	62.06	62.32
5573	NYSE	KFY	Tue, Apr 6, 2021	62.56	64.22	62.09	63.11
5572	NYSE	KFY	Mon, Apr 5, 2021	63.71	63.82	62.57	63.05
5571	NYSE	KFY	Thu, Apr 1, 2021	62.56	63.52	62.30	63.21
5570	NYSE	KFY	Wed, Mar 31, 2021	62.52	63.38	61.69	62.37
5569	NYSE	KFY	Tue, Mar 30, 2021	61.26	62.25	61.04	61.96
5568	NYSE	KFY	Mon, Mar 29, 2021	61.54	63.09	60.76	60.90
5567	NYSE	KFY	Fri, Mar 26, 2021	61.55	62.50	60.67	62.25
5566	NYSE	KFY	Thu, Mar 25, 2021	59.88	61.42	58.93	61.01
5565	NYSE	KFY	Wed, Mar 24, 2021	61.05	62.10	60.38	60.43
5564	NYSE	KFY	Tue, Mar 23, 2021	62.26	62.61	59.99	60.37
5563	NYSE	KFY	Mon, Mar 22, 2021	64.30	64.52	62.14	63.02
5562	NYSE	KFY	Fri, Mar 19, 2021	65.04	65.45	62.51	64.52
5561	NYSE	KFY	Thu, Mar 18, 2021	64.26	66.30	63.55	64.10
5560	NYSE	KFY	Wed, Mar 17, 2021	63.14	64.78	62.99	64.37
5559	NYSE	KFY	Tue, Mar 16, 2021	62.86	63.48	62.16	63.14
5558	NYSE	KFY	Mon, Mar 15, 2021	64.06	64.14	62.79	63.57
5557	NYSE	KFY	Fri, Mar 12, 2021	64.29	65.29	63.86	64.98
5556	NYSE	KFY	Thu, Mar 11, 2021	63.33	64.50	62.71	64.08
5555	NYSE	KFY	Wed, Mar 10, 2021	62.88	63.95	62.88	63.33
5554	NYSE	KFY	Tue, Mar 9, 2021	63.25	63.39	62.08	62.49
5553	NYSE	KFY	Mon, Mar 8, 2021	62.00	63.15	61.60	62.53
5552	NYSE	KFY	Fri, Mar 5, 2021	61.05	61.45	59.46	61.37
5551	NYSE	KFY	Thu, Mar 4, 2021	61.22	61.35	59.01	59.87
5550	NYSE	KFY	Wed, Mar 3, 2021	61.36	62.88	61.04	61.45
5549	NYSE	KFY	Tue, Mar 2, 2021	62.80	63.16	60.60	60.64
5548	NYSE	KFY	Mon, Mar 1, 2021	62.61	63.72	62.09	63.43
5547	NYSE	KFY	Fri, Feb 26, 2021	61.65	63.03	61.11	61.55
5546	NYSE	KFY	Thu, Feb 25, 2021	64.48	65.31	61.74	62.00
5545	NYSE	KFY	Wed, Feb 24, 2021	63.17	64.48	62.64	63.97
5544	NYSE	KFY	Tue, Feb 23, 2021	60.92	64.25	60.09	63.06
5543	NYSE	KFY	Mon, Feb 22, 2021	57.00	62.09	56.60	61.56
5542	NYSE	KFY	Fri, Feb 19, 2021	55.26	57.02	55.26	56.59
5541	NYSE	KFY	Thu, Feb 18, 2021	55.79	56.75	54.72	55.15
5540	NYSE	KFY	Wed, Feb 17, 2021	55.31	56.67	54.83	56.18
5539	NYSE	KFY	Tue, Feb 16, 2021	56.49	56.61	54.86	55.94
5538	NYSE	KFY	Fri, Feb 12, 2021	55.94	56.84	55.58	56.52
5537	NYSE	KFY	Thu, Feb 11, 2021	56.08	56.33	54.34	56.03
5536	NYSE	KFY	Wed, Feb 10, 2021	55.61	56.20	55.32	55.88
5535	NYSE	KFY	Tue, Feb 9, 2021	53.00	55.42	52.70	55.29
5534	NYSE	KFY	Mon, Feb 8, 2021	51.84	53.72	51.37	53.55
5533	NYSE	KFY	Fri, Feb 5, 2021	50.00	51.26	49.58	51.25
5532	NYSE	KFY	Thu, Feb 4, 2021	48.33	49.61	48.09	49.48
5531	NYSE	KFY	Wed, Feb 3, 2021	47.89	48.49	47.70	48.35
5530	NYSE	KFY	Tue, Feb 2, 2021	48.90	48.90	47.50	48.09
5529	NYSE	KFY	Mon, Feb 1, 2021	45.99	48.53	45.94	48.35
5528	NYSE	KFY	Fri, Jan 29, 2021	47.35	47.70	45.60	45.60
5527	NYSE	KFY	Thu, Jan 28, 2021	48.40	48.46	46.74	47.08
5526	NYSE	KFY	Wed, Jan 27, 2021	47.15	48.00	46.54	47.83
5525	NYSE	KFY	Tue, Jan 26, 2021	49.08	49.08	47.83	48.14
5524	NYSE	KFY	Mon, Jan 25, 2021	47.46	49.00	46.98	48.59
5523	NYSE	KFY	Fri, Jan 22, 2021	47.47	47.98	47.08	47.89
5522	NYSE	KFY	Thu, Jan 21, 2021	48.85	49.32	48.16	48.18
5521	NYSE	KFY	Wed, Jan 20, 2021	46.98	48.90	46.98	48.85
5520	NYSE	KFY	Tue, Jan 19, 2021	47.71	47.82	46.67	46.92
5519	NYSE	KFY	Fri, Jan 15, 2021	48.36	48.66	47.05	47.19
5518	NYSE	KFY	Thu, Jan 14, 2021	48.84	49.53	48.45	49.04
5517	NYSE	KFY	Wed, Jan 13, 2021	49.01	49.42	48.23	48.49
5516	NYSE	KFY	Tue, Jan 12, 2021	47.98	49.31	47.79	49.21
5515	NYSE	KFY	Mon, Jan 11, 2021	45.81	47.90	45.77	47.87
5514	NYSE	KFY	Fri, Jan 8, 2021	46.50	46.95	45.93	46.27
5513	NYSE	KFY	Thu, Jan 7, 2021	46.00	46.46	45.71	46.46
5512	NYSE	KFY	Wed, Jan 6, 2021	44.12	46.39	43.58	46.00
5511	NYSE	KFY	Tue, Jan 5, 2021	42.40	43.48	42.40	43.32
5510	NYSE	KFY	Mon, Jan 4, 2021	43.66	43.88	41.97	42.43
5509	NYSE	KFY	Thu, Dec 31, 2020	43.48	43.85	43.19	43.50
5508	NYSE	KFY	Wed, Dec 30, 2020	43.95	44.50	43.36	43.46
5507	NYSE	KFY	Tue, Dec 29, 2020	44.89	45.16	43.30	43.80
5506	NYSE	KFY	Mon, Dec 28, 2020	44.96	45.86	44.67	44.98
5505	NYSE	KFY	Thu, Dec 24, 2020	44.50	44.99	44.05	44.85
5504	NYSE	KFY	Wed, Dec 23, 2020	43.80	44.47	43.49	44.37
5503	NYSE	KFY	Tue, Dec 22, 2020	42.45	43.47	42.25	43.47
5502	NYSE	KFY	Mon, Dec 21, 2020	41.80	42.48	41.22	42.46
5501	NYSE	KFY	Fri, Dec 18, 2020	41.21	42.99	41.21	42.80
5500	NYSE	KFY	Thu, Dec 17, 2020	40.94	42.05	40.94	41.15
5499	NYSE	KFY	Wed, Dec 16, 2020	40.56	41.23	40.38	41.22
5498	NYSE	KFY	Tue, Dec 15, 2020	40.19	40.37	39.43	40.34
5497	NYSE	KFY	Mon, Dec 14, 2020	41.49	41.49	39.58	39.69
5496	NYSE	KFY	Fri, Dec 11, 2020	40.51	41.34	40.51	40.91
5495	NYSE	KFY	Thu, Dec 10, 2020	41.11	41.51	40.69	41.05
5494	NYSE	KFY	Wed, Dec 9, 2020	42.20	42.20	41.16	41.44
5493	NYSE	KFY	Tue, Dec 8, 2020	41.40	42.16	41.40	41.84
5492	NYSE	KFY	Mon, Dec 7, 2020	42.51	42.53	41.79	42.00
5491	NYSE	KFY	Fri, Dec 4, 2020	41.59	42.86	41.55	42.79
5490	NYSE	KFY	Thu, Dec 3, 2020	41.05	41.90	40.94	41.32
5489	NYSE	KFY	Wed, Dec 2, 2020	41.02	41.33	40.67	41.18
5488	NYSE	KFY	Tue, Dec 1, 2020	40.66	41.42	40.41	41.10
5487	NYSE	KFY	Mon, Nov 30, 2020	41.39	41.39	39.95	40.04
5486	NYSE	KFY	Fri, Nov 27, 2020	42.23	42.23	41.14	41.78
5485	NYSE	KFY	Wed, Nov 25, 2020	41.72	43.01	41.40	42.71
5484	NYSE	KFY	Tue, Nov 24, 2020	39.59	41.33	38.90	40.97
5483	NYSE	KFY	Mon, Nov 23, 2020	40.99	41.40	38.58	38.70
5482	NYSE	KFY	Fri, Nov 20, 2020	38.39	38.61	37.86	38.25
5481	NYSE	KFY	Thu, Nov 19, 2020	38.52	38.90	38.16	38.69
5480	NYSE	KFY	Wed, Nov 18, 2020	39.12	39.53	38.71	38.72
5479	NYSE	KFY	Tue, Nov 17, 2020	38.91	39.37	38.49	39.00
5478	NYSE	KFY	Mon, Nov 16, 2020	39.32	39.87	38.70	39.47
5477	NYSE	KFY	Fri, Nov 13, 2020	36.70	38.37	36.70	38.18
5476	NYSE	KFY	Thu, Nov 12, 2020	36.49	36.89	36.38	36.67
5475	NYSE	KFY	Wed, Nov 11, 2020	37.56	37.58	36.78	37.16
5474	NYSE	KFY	Tue, Nov 10, 2020	36.33	37.99	35.92	37.65
5473	NYSE	KFY	Mon, Nov 9, 2020	34.12	36.82	33.94	35.95
5472	NYSE	KFY	Fri, Nov 6, 2020	32.19	32.23	31.38	31.39
5471	NYSE	KFY	Thu, Nov 5, 2020	31.29	32.18	31.29	31.96
5470	NYSE	KFY	Wed, Nov 4, 2020	30.88	31.72	30.36	31.09
5469	NYSE	KFY	Tue, Nov 3, 2020	31.28	31.66	31.15	31.48
5468	NYSE	KFY	Mon, Nov 2, 2020	30.63	31.09	30.51	30.68
5467	NYSE	KFY	Fri, Oct 30, 2020	30.91	31.14	29.95	30.19
5466	NYSE	KFY	Thu, Oct 29, 2020	30.33	31.58	30.26	31.07
5465	NYSE	KFY	Wed, Oct 28, 2020	30.76	30.98	30.51	30.58
5464	NYSE	KFY	Tue, Oct 27, 2020	31.53	31.78	31.41	31.43
5463	NYSE	KFY	Mon, Oct 26, 2020	31.91	32.01	31.35	31.73
5462	NYSE	KFY	Fri, Oct 23, 2020	32.61	32.61	32.07	32.35
5461	NYSE	KFY	Thu, Oct 22, 2020	31.29	32.41	31.13	32.36
5460	NYSE	KFY	Wed, Oct 21, 2020	31.08	31.55	31.02	31.18
5459	NYSE	KFY	Tue, Oct 20, 2020	31.66	31.85	30.96	31.05
5458	NYSE	KFY	Mon, Oct 19, 2020	31.88	32.26	31.24	31.29
5457	NYSE	KFY	Fri, Oct 16, 2020	31.45	31.77	31.24	31.71
5456	NYSE	KFY	Thu, Oct 15, 2020	30.88	31.60	30.60	31.48
5455	NYSE	KFY	Wed, Oct 14, 2020	31.75	32.02	31.30	31.32
5454	NYSE	KFY	Tue, Oct 13, 2020	31.83	32.22	31.64	31.64
5453	NYSE	KFY	Mon, Oct 12, 2020	31.26	32.26	31.18	32.16
5452	NYSE	KFY	Fri, Oct 9, 2020	31.87	32.04	31.20	31.23
5451	NYSE	KFY	Thu, Oct 8, 2020	31.99	32.06	31.43	31.60
5450	NYSE	KFY	Wed, Oct 7, 2020	30.62	31.66	30.60	31.57
5449	NYSE	KFY	Tue, Oct 6, 2020	30.50	30.93	30.23	30.35
5448	NYSE	KFY	Mon, Oct 5, 2020	29.75	30.37	29.75	30.26
5447	NYSE	KFY	Fri, Oct 2, 2020	28.51	29.72	28.44	29.52
5446	NYSE	KFY	Thu, Oct 1, 2020	29.00	29.25	28.63	28.99
5445	NYSE	KFY	Wed, Sep 30, 2020	29.28	29.67	28.68	29.00
5444	NYSE	KFY	Tue, Sep 29, 2020	29.35	29.45	28.77	29.17
5443	NYSE	KFY	Mon, Sep 28, 2020	29.46	29.85	29.22	29.27
5442	NYSE	KFY	Fri, Sep 25, 2020	28.49	29.20	28.36	29.18
5441	NYSE	KFY	Thu, Sep 24, 2020	28.49	29.06	27.93	28.80
5440	NYSE	KFY	Wed, Sep 23, 2020	29.23	29.45	28.40	28.33
5439	NYSE	KFY	Tue, Sep 22, 2020	29.01	29.29	28.83	29.22
5438	NYSE	KFY	Mon, Sep 21, 2020	28.96	29.01	28.13	29.00
5437	NYSE	KFY	Fri, Sep 18, 2020	30.12	30.33	29.28	29.63
5436	NYSE	KFY	Thu, Sep 17, 2020	28.77	30.14	28.60	29.92
5435	NYSE	KFY	Wed, Sep 16, 2020	29.00	29.36	28.81	29.05
5434	NYSE	KFY	Tue, Sep 15, 2020	29.21	29.48	28.72	28.78
5433	NYSE	KFY	Mon, Sep 14, 2020	28.82	29.07	28.71	28.74
5432	NYSE	KFY	Fri, Sep 11, 2020	28.68	29.00	28.54	28.72
5431	NYSE	KFY	Thu, Sep 10, 2020	29.53	29.74	28.51	28.58
5430	NYSE	KFY	Wed, Sep 9, 2020	29.45	29.74	29.13	29.46
5429	NYSE	KFY	Tue, Sep 8, 2020	29.25	29.61	28.99	29.21
5428	NYSE	KFY	Fri, Sep 4, 2020	29.90	30.81	29.01	29.52
5427	NYSE	KFY	Thu, Sep 3, 2020	29.11	30.21	28.20	29.71
5426	NYSE	KFY	Wed, Sep 2, 2020	30.62	31.17	30.48	31.11
5425	NYSE	KFY	Tue, Sep 1, 2020	30.31	30.72	30.18	30.49
5424	NYSE	KFY	Mon, Aug 31, 2020	30.86	31.01	30.50	30.50
5423	NYSE	KFY	Fri, Aug 28, 2020	30.75	31.19	30.35	31.13
5422	NYSE	KFY	Thu, Aug 27, 2020	30.47	30.79	30.37	30.59
5421	NYSE	KFY	Wed, Aug 26, 2020	30.39	30.49	30.01	30.23
5420	NYSE	KFY	Tue, Aug 25, 2020	31.18	31.18	30.16	30.42
5419	NYSE	KFY	Mon, Aug 24, 2020	30.53	31.01	30.42	30.80
5418	NYSE	KFY	Fri, Aug 21, 2020	30.67	30.97	30.39	30.55
5417	NYSE	KFY	Thu, Aug 20, 2020	30.72	31.07	30.71	30.90
5416	NYSE	KFY	Wed, Aug 19, 2020	30.92	31.26	30.82	31.12
5415	NYSE	KFY	Tue, Aug 18, 2020	30.97	31.06	30.56	30.74
5414	NYSE	KFY	Mon, Aug 17, 2020	31.19	31.20	30.85	31.01
5413	NYSE	KFY	Fri, Aug 14, 2020	30.34	31.47	30.29	31.19
5412	NYSE	KFY	Thu, Aug 13, 2020	30.86	31.16	30.56	30.64
5411	NYSE	KFY	Wed, Aug 12, 2020	32.12	32.12	31.14	31.20
5410	NYSE	KFY	Tue, Aug 11, 2020	32.16	32.55	31.60	31.68
5409	NYSE	KFY	Mon, Aug 10, 2020	30.60	31.69	30.48	31.52
5408	NYSE	KFY	Fri, Aug 7, 2020	29.68	30.48	29.68	30.42
5407	NYSE	KFY	Thu, Aug 6, 2020	29.67	30.05	29.53	29.92
5406	NYSE	KFY	Wed, Aug 5, 2020	29.24	29.78	28.83	29.74
5405	NYSE	KFY	Tue, Aug 4, 2020	28.26	28.95	28.21	28.85
5404	NYSE	KFY	Mon, Aug 3, 2020	28.17	28.75	28.00	28.47
5403	NYSE	KFY	Fri, Jul 31, 2020	28.34	28.40	27.33	28.10
5402	NYSE	KFY	Thu, Jul 30, 2020	28.45	28.77	27.95	28.61
5401	NYSE	KFY	Wed, Jul 29, 2020	28.63	29.04	28.49	28.91
5400	NYSE	KFY	Tue, Jul 28, 2020	28.57	29.10	28.29	28.51
5399	NYSE	KFY	Mon, Jul 27, 2020	29.13	29.32	28.60	28.78
5398	NYSE	KFY	Fri, Jul 24, 2020	30.21	30.41	29.26	29.28
5397	NYSE	KFY	Thu, Jul 23, 2020	30.07	30.77	29.98	30.14
5396	NYSE	KFY	Wed, Jul 22, 2020	30.09	30.52	30.01	30.25
5395	NYSE	KFY	Tue, Jul 21, 2020	29.75	30.78	29.75	30.45
5394	NYSE	KFY	Mon, Jul 20, 2020	29.16	29.40	28.63	29.22
5393	NYSE	KFY	Fri, Jul 17, 2020	29.92	29.92	29.00	29.44
5392	NYSE	KFY	Thu, Jul 16, 2020	30.04	31.13	29.37	29.83
5391	NYSE	KFY	Wed, Jul 15, 2020	29.05	29.77	29.05	29.64
5390	NYSE	KFY	Tue, Jul 14, 2020	27.74	28.28	27.54	28.22
5389	NYSE	KFY	Mon, Jul 13, 2020	27.24	28.62	26.71	28.00
5388	NYSE	KFY	Fri, Jul 10, 2020	26.34	27.05	26.34	26.96
5387	NYSE	KFY	Thu, Jul 9, 2020	27.32	27.37	26.14	26.45
5386	NYSE	KFY	Wed, Jul 8, 2020	27.56	28.03	27.09	27.47
5385	NYSE	KFY	Tue, Jul 7, 2020	29.01	29.07	27.44	27.61
5384	NYSE	KFY	Mon, Jul 6, 2020	31.00	31.03	29.39	29.46
5383	NYSE	KFY	Thu, Jul 2, 2020	30.82	32.00	29.99	30.17
5382	NYSE	KFY	Wed, Jul 1, 2020	30.71	31.37	30.15	30.37
5381	NYSE	KFY	Tue, Jun 30, 2020	30.33	30.86	30.14	30.73
5380	NYSE	KFY	Mon, Jun 29, 2020	29.93	30.71	29.69	30.70
5379	NYSE	KFY	Fri, Jun 26, 2020	29.01	29.70	28.99	29.38
5378	NYSE	KFY	Thu, Jun 25, 2020	27.78	29.32	27.66	29.29
5377	NYSE	KFY	Wed, Jun 24, 2020	28.63	28.78	27.36	27.97
5376	NYSE	KFY	Tue, Jun 23, 2020	29.27	29.34	28.46	29.08
5375	NYSE	KFY	Mon, Jun 22, 2020	28.01	29.04	27.54	28.81
5374	NYSE	KFY	Fri, Jun 19, 2020	29.83	29.92	28.07	28.30
5373	NYSE	KFY	Thu, Jun 18, 2020	30.02	30.82	29.77	29.85
5372	NYSE	KFY	Wed, Jun 17, 2020	30.72	31.03	30.19	30.51
5371	NYSE	KFY	Tue, Jun 16, 2020	31.39	31.49	30.39	30.68
5370	NYSE	KFY	Mon, Jun 15, 2020	28.36	30.20	28.26	29.93
5369	NYSE	KFY	Fri, Jun 12, 2020	31.69	31.69	28.81	29.52
5368	NYSE	KFY	Thu, Jun 11, 2020	30.25	31.10	30.00	30.36
5367	NYSE	KFY	Wed, Jun 10, 2020	33.25	33.30	31.63	31.85
5366	NYSE	KFY	Tue, Jun 9, 2020	33.06	33.99	32.69	33.49
5365	NYSE	KFY	Mon, Jun 8, 2020	34.46	34.94	33.56	33.74
5364	NYSE	KFY	Fri, Jun 5, 2020	33.65	34.97	32.93	34.64
5363	NYSE	KFY	Thu, Jun 4, 2020	31.80	32.29	31.47	31.97
5362	NYSE	KFY	Wed, Jun 3, 2020	31.98	32.58	31.79	32.14
5361	NYSE	KFY	Tue, Jun 2, 2020	31.27	31.74	31.13	31.22
5360	NYSE	KFY	Mon, Jun 1, 2020	30.47	31.43	30.45	30.77
5359	NYSE	KFY	Fri, May 29, 2020	30.89	30.89	30.00	30.26
5358	NYSE	KFY	Thu, May 28, 2020	33.09	33.09	31.41	31.56
5357	NYSE	KFY	Wed, May 27, 2020	31.75	32.44	31.19	32.42
5356	NYSE	KFY	Tue, May 26, 2020	30.67	31.39	30.22	30.83
5355	NYSE	KFY	Fri, May 22, 2020	29.60	29.70	28.75	29.16
5354	NYSE	KFY	Thu, May 21, 2020	30.40	30.40	29.35	29.44
5353	NYSE	KFY	Wed, May 20, 2020	28.83	29.92	28.83	29.54
5352	NYSE	KFY	Tue, May 19, 2020	28.51	29.25	28.15	28.22
5351	NYSE	KFY	Mon, May 18, 2020	27.10	28.97	26.88	28.83
5350	NYSE	KFY	Fri, May 15, 2020	25.29	26.00	25.11	25.78
5349	NYSE	KFY	Thu, May 14, 2020	25.02	25.42	24.26	25.39
5348	NYSE	KFY	Wed, May 13, 2020	26.33	26.55	25.08	25.60
5347	NYSE	KFY	Tue, May 12, 2020	27.99	28.17	26.70	26.72
5346	NYSE	KFY	Mon, May 11, 2020	28.10	28.49	27.31	27.95
5345	NYSE	KFY	Fri, May 8, 2020	27.80	28.74	27.50	28.69
5344	NYSE	KFY	Thu, May 7, 2020	27.17	27.54	26.99	27.06
5343	NYSE	KFY	Wed, May 6, 2020	27.72	27.72	26.59	26.63
5342	NYSE	KFY	Tue, May 5, 2020	28.51	29.14	27.69	27.71
5341	NYSE	KFY	Mon, May 4, 2020	27.47	28.40	27.24	27.89
5340	NYSE	KFY	Fri, May 1, 2020	28.10	28.50	27.39	28.02
5339	NYSE	KFY	Thu, Apr 30, 2020	29.07	29.47	28.28	28.83
5338	NYSE	KFY	Wed, Apr 29, 2020	29.51	30.32	29.02	29.73
5337	NYSE	KFY	Tue, Apr 28, 2020	29.02	29.53	27.94	28.36
5336	NYSE	KFY	Mon, Apr 27, 2020	27.05	28.53	27.05	28.04
5335	NYSE	KFY	Fri, Apr 24, 2020	27.42	27.63	26.62	26.87
5334	NYSE	KFY	Thu, Apr 23, 2020	26.47	27.59	26.47	27.18
5333	NYSE	KFY	Wed, Apr 22, 2020	27.24	27.24	26.22	26.39
5332	NYSE	KFY	Tue, Apr 21, 2020	25.69	26.71	25.49	26.48
5331	NYSE	KFY	Mon, Apr 20, 2020	26.46	27.17	26.23	26.56
5330	NYSE	KFY	Fri, Apr 17, 2020	26.45	27.49	26.45	27.12
5329	NYSE	KFY	Thu, Apr 16, 2020	25.59	26.53	24.70	25.45
5328	NYSE	KFY	Wed, Apr 15, 2020	25.92	26.56	25.11	25.75
5327	NYSE	KFY	Tue, Apr 14, 2020	28.21	28.41	26.73	27.07
5326	NYSE	KFY	Mon, Apr 13, 2020	28.18	28.18	26.71	27.43
5325	NYSE	KFY	Thu, Apr 9, 2020	28.29	28.96	28.13	28.43
5324	NYSE	KFY	Wed, Apr 8, 2020	26.27	27.42	25.59	27.37
5323	NYSE	KFY	Tue, Apr 7, 2020	26.24	26.99	25.62	25.71
5322	NYSE	KFY	Mon, Apr 6, 2020	24.81	25.30	23.94	25.28
5321	NYSE	KFY	Fri, Apr 3, 2020	23.98	24.31	22.57	23.33
5320	NYSE	KFY	Thu, Apr 2, 2020	23.36	24.79	23.36	24.27
5319	NYSE	KFY	Wed, Apr 1, 2020	22.95	24.60	22.18	23.78
5318	NYSE	KFY	Tue, Mar 31, 2020	25.31	25.53	24.05	24.32
5317	NYSE	KFY	Mon, Mar 30, 2020	25.15	25.69	24.76	25.44
5316	NYSE	KFY	Fri, Mar 27, 2020	25.16	25.59	23.71	24.75
5315	NYSE	KFY	Thu, Mar 26, 2020	24.56	26.72	24.42	26.49
5314	NYSE	KFY	Wed, Mar 25, 2020	24.45	25.36	23.76	24.18
5313	NYSE	KFY	Tue, Mar 24, 2020	23.06	24.57	23.06	24.02
5312	NYSE	KFY	Mon, Mar 23, 2020	23.78	23.94	21.45	22.06
5311	NYSE	KFY	Fri, Mar 20, 2020	25.96	26.27	23.41	23.60
5310	NYSE	KFY	Thu, Mar 19, 2020	25.38	26.42	23.26	25.71
5309	NYSE	KFY	Wed, Mar 18, 2020	26.14	27.45	24.04	25.62
5308	NYSE	KFY	Tue, Mar 17, 2020	26.29	28.06	25.43	28.02
5307	NYSE	KFY	Mon, Mar 16, 2020	23.25	26.40	23.25	25.70
5306	NYSE	KFY	Fri, Mar 13, 2020	25.01	27.29	23.82	27.29
5305	NYSE	KFY	Thu, Mar 12, 2020	25.87	25.87	23.52	23.60
5304	NYSE	KFY	Wed, Mar 11, 2020	29.89	29.89	27.09	27.78
5303	NYSE	KFY	Tue, Mar 10, 2020	30.41	32.80	30.34	31.56
5302	NYSE	KFY	Mon, Mar 9, 2020	32.10	33.10	28.86	29.41
5301	NYSE	KFY	Fri, Mar 6, 2020	34.48	35.59	34.29	34.98
5300	NYSE	KFY	Thu, Mar 5, 2020	35.91	36.30	34.88	35.84
5299	NYSE	KFY	Wed, Mar 4, 2020	35.48	36.97	35.18	36.91
5298	NYSE	KFY	Tue, Mar 3, 2020	35.43	36.24	34.56	34.94
5297	NYSE	KFY	Mon, Mar 2, 2020	35.11	35.79	34.25	35.62
5296	NYSE	KFY	Fri, Feb 28, 2020	34.73	35.46	34.09	34.98
5295	NYSE	KFY	Thu, Feb 27, 2020	37.00	37.78	35.71	35.73
5294	NYSE	KFY	Wed, Feb 26, 2020	38.52	38.69	37.50	37.58
5293	NYSE	KFY	Tue, Feb 25, 2020	40.60	40.60	38.17	38.20
5292	NYSE	KFY	Mon, Feb 24, 2020	40.96	40.96	40.06	40.63
5291	NYSE	KFY	Fri, Feb 21, 2020	42.04	42.36	41.63	41.96
5290	NYSE	KFY	Thu, Feb 20, 2020	41.49	42.29	41.49	42.15
5289	NYSE	KFY	Wed, Feb 19, 2020	41.82	42.24	41.67	41.78
5288	NYSE	KFY	Tue, Feb 18, 2020	41.54	41.81	41.29	41.72
5287	NYSE	KFY	Fri, Feb 14, 2020	42.04	42.20	41.49	41.73
5286	NYSE	KFY	Thu, Feb 13, 2020	41.90	42.26	41.58	41.98
5285	NYSE	KFY	Wed, Feb 12, 2020	41.35	42.40	41.21	42.22
5284	NYSE	KFY	Tue, Feb 11, 2020	41.13	41.83	40.92	41.10
5283	NYSE	KFY	Mon, Feb 10, 2020	40.94	40.98	40.55	40.77
5282	NYSE	KFY	Fri, Feb 7, 2020	41.73	41.81	40.92	41.20
5281	NYSE	KFY	Thu, Feb 6, 2020	42.90	42.90	41.91	41.91
5280	NYSE	KFY	Wed, Feb 5, 2020	43.88	43.88	42.30	42.76
5279	NYSE	KFY	Tue, Feb 4, 2020	42.82	43.02	42.07	42.11
5278	NYSE	KFY	Mon, Feb 3, 2020	41.14	42.35	41.09	42.16
5277	NYSE	KFY	Fri, Jan 31, 2020	42.18	42.35	40.97	40.98
5276	NYSE	KFY	Thu, Jan 30, 2020	42.19	42.62	41.37	42.31
5275	NYSE	KFY	Wed, Jan 29, 2020	42.76	43.01	42.42	42.45
5274	NYSE	KFY	Tue, Jan 28, 2020	42.64	43.00	42.24	42.65
5273	NYSE	KFY	Mon, Jan 27, 2020	42.22	42.52	41.69	42.30
5272	NYSE	KFY	Fri, Jan 24, 2020	43.85	43.85	42.56	42.99
5271	NYSE	KFY	Thu, Jan 23, 2020	43.24	43.96	42.94	43.63
5270	NYSE	KFY	Wed, Jan 22, 2020	43.39	43.99	43.36	43.50
5269	NYSE	KFY	Tue, Jan 21, 2020	43.05	43.24	42.54	43.09
5268	NYSE	KFY	Fri, Jan 17, 2020	43.20	43.58	43.14	43.38
5267	NYSE	KFY	Thu, Jan 16, 2020	42.80	43.22	42.52	42.99
5266	NYSE	KFY	Wed, Jan 15, 2020	42.13	42.81	42.13	42.44
5265	NYSE	KFY	Tue, Jan 14, 2020	42.45	42.70	42.17	42.26
5264	NYSE	KFY	Mon, Jan 13, 2020	42.28	42.43	42.02	42.30
5263	NYSE	KFY	Fri, Jan 10, 2020	42.50	42.52	42.05	42.28
5262	NYSE	KFY	Thu, Jan 9, 2020	42.65	42.65	42.35	42.49
5261	NYSE	KFY	Wed, Jan 8, 2020	42.34	42.61	42.14	42.36
5260	NYSE	KFY	Tue, Jan 7, 2020	42.36	42.55	42.17	42.29
5259	NYSE	KFY	Mon, Jan 6, 2020	42.08	42.58	41.88	42.50
5258	NYSE	KFY	Fri, Jan 3, 2020	41.86	42.71	41.82	42.52
5257	NYSE	KFY	Thu, Jan 2, 2020	42.68	42.85	42.14	42.56
5256	NYSE	KFY	Tue, Dec 31, 2019	42.26	42.62	42.19	42.40
5255	NYSE	KFY	Mon, Dec 30, 2019	42.04	42.51	41.70	42.39
5254	NYSE	KFY	Fri, Dec 27, 2019	42.43	42.52	41.95	41.98
5253	NYSE	KFY	Thu, Dec 26, 2019	42.26	42.68	42.13	42.28
5252	NYSE	KFY	Tue, Dec 24, 2019	42.44	42.67	42.23	42.34
5251	NYSE	KFY	Mon, Dec 23, 2019	42.60	42.75	41.86	42.47
5250	NYSE	KFY	Fri, Dec 20, 2019	42.00	42.59	41.93	42.57
5249	NYSE	KFY	Thu, Dec 19, 2019	41.43	42.07	41.26	41.91
5248	NYSE	KFY	Wed, Dec 18, 2019	41.89	41.89	41.34	41.34
5247	NYSE	KFY	Tue, Dec 17, 2019	42.01	42.07	41.38	41.91
5246	NYSE	KFY	Mon, Dec 16, 2019	41.80	42.37	41.80	41.85
5245	NYSE	KFY	Fri, Dec 13, 2019	41.13	41.69	40.83	41.53
5244	NYSE	KFY	Thu, Dec 12, 2019	40.07	41.42	39.96	41.25
5243	NYSE	KFY	Wed, Dec 11, 2019	39.70	40.22	39.69	40.10
5242	NYSE	KFY	Tue, Dec 10, 2019	40.04	40.39	39.65	39.73
5241	NYSE	KFY	Mon, Dec 9, 2019	39.52	40.44	39.21	40.10
5240	NYSE	KFY	Fri, Dec 6, 2019	39.22	39.67	37.97	39.52
5239	NYSE	KFY	Thu, Dec 5, 2019	40.00	40.29	39.91	40.21
5238	NYSE	KFY	Wed, Dec 4, 2019	39.53	40.21	39.28	39.85
5237	NYSE	KFY	Tue, Dec 3, 2019	38.95	39.41	38.73	39.27
5236	NYSE	KFY	Mon, Dec 2, 2019	39.52	39.73	39.14	39.42
5235	NYSE	KFY	Fri, Nov 29, 2019	39.48	39.51	39.24	39.28
5234	NYSE	KFY	Wed, Nov 27, 2019	39.53	39.78	39.35	39.75
5233	NYSE	KFY	Tue, Nov 26, 2019	38.28	39.54	38.25	39.51
5232	NYSE	KFY	Mon, Nov 25, 2019	37.49	38.60	37.33	38.22
5231	NYSE	KFY	Fri, Nov 22, 2019	37.59	37.65	37.13	37.20
5230	NYSE	KFY	Thu, Nov 21, 2019	38.53	38.53	37.46	37.48
5229	NYSE	KFY	Wed, Nov 20, 2019	38.70	39.24	38.22	38.55
5228	NYSE	KFY	Tue, Nov 19, 2019	38.83	39.06	38.41	38.94
5227	NYSE	KFY	Mon, Nov 18, 2019	38.12	38.67	38.10	38.65
5226	NYSE	KFY	Fri, Nov 15, 2019	38.55	38.82	38.11	38.44
5225	NYSE	KFY	Thu, Nov 14, 2019	38.42	38.70	38.22	38.25
5224	NYSE	KFY	Wed, Nov 13, 2019	38.49	38.98	38.10	38.57
5223	NYSE	KFY	Tue, Nov 12, 2019	38.69	39.13	38.59	38.88
5222	NYSE	KFY	Mon, Nov 11, 2019	38.74	39.04	38.67	38.79
5221	NYSE	KFY	Fri, Nov 8, 2019	38.91	39.16	38.66	39.05
5220	NYSE	KFY	Thu, Nov 7, 2019	39.16	39.38	38.80	38.99
5219	NYSE	KFY	Wed, Nov 6, 2019	38.89	38.89	37.95	38.67
5218	NYSE	KFY	Tue, Nov 5, 2019	38.59	39.35	38.26	39.07
5217	NYSE	KFY	Mon, Nov 4, 2019	37.65	38.39	37.09	38.37
5216	NYSE	KFY	Fri, Nov 1, 2019	37.02	37.58	36.75	37.36
5215	NYSE	KFY	Thu, Oct 31, 2019	36.82	37.27	36.30	36.69
5214	NYSE	KFY	Wed, Oct 30, 2019	37.07	37.17	36.49	37.05
5213	NYSE	KFY	Tue, Oct 29, 2019	37.02	37.41	36.86	37.07
5212	NYSE	KFY	Mon, Oct 28, 2019	37.28	37.64	37.21	37.33
5211	NYSE	KFY	Fri, Oct 25, 2019	36.92	37.25	36.53	37.09
5210	NYSE	KFY	Thu, Oct 24, 2019	37.27	37.48	36.54	37.16
5209	NYSE	KFY	Wed, Oct 23, 2019	36.39	37.03	36.39	36.87
5208	NYSE	KFY	Tue, Oct 22, 2019	36.73	36.91	36.28	36.43
5207	NYSE	KFY	Mon, Oct 21, 2019	36.74	37.28	36.71	36.78
5206	NYSE	KFY	Fri, Oct 18, 2019	36.15	36.84	36.02	36.36
5205	NYSE	KFY	Thu, Oct 17, 2019	36.41	36.63	36.24	36.52
5204	NYSE	KFY	Wed, Oct 16, 2019	36.29	36.90	35.88	36.08
5203	NYSE	KFY	Tue, Oct 15, 2019	36.14	36.63	35.94	36.48
5202	NYSE	KFY	Mon, Oct 14, 2019	35.98	36.11	35.72	35.90
5201	NYSE	KFY	Fri, Oct 11, 2019	35.95	36.98	35.69	36.30
5200	NYSE	KFY	Thu, Oct 10, 2019	35.43	35.57	35.03	35.20
5199	NYSE	KFY	Wed, Oct 9, 2019	36.01	36.01	35.10	35.23
5198	NYSE	KFY	Tue, Oct 8, 2019	35.77	36.05	35.42	35.50
5197	NYSE	KFY	Mon, Oct 7, 2019	36.04	36.56	36.00	36.12
5196	NYSE	KFY	Fri, Oct 4, 2019	35.93	36.25	35.42	36.22
5195	NYSE	KFY	Thu, Oct 3, 2019	36.03	36.40	35.46	35.74
5194	NYSE	KFY	Wed, Oct 2, 2019	36.08	36.57	35.79	36.35
5193	NYSE	KFY	Tue, Oct 1, 2019	38.99	39.28	36.13	36.29
5192	NYSE	KFY	Mon, Sep 30, 2019	37.90	38.93	37.85	38.64
5191	NYSE	KFY	Fri, Sep 27, 2019	38.85	38.88	37.46	37.62
5190	NYSE	KFY	Thu, Sep 26, 2019	39.23	39.43	38.50	38.60
5189	NYSE	KFY	Wed, Sep 25, 2019	38.27	39.28	38.21	39.18
5188	NYSE	KFY	Tue, Sep 24, 2019	38.17	38.81	37.82	38.22
5187	NYSE	KFY	Mon, Sep 23, 2019	37.53	38.49	37.50	38.13
5186	NYSE	KFY	Fri, Sep 20, 2019	38.25	38.65	37.72	37.97
5185	NYSE	KFY	Thu, Sep 19, 2019	38.49	39.10	38.21	38.26
5184	NYSE	KFY	Wed, Sep 18, 2019	38.38	38.54	37.67	38.20
5183	NYSE	KFY	Tue, Sep 17, 2019	38.86	38.86	38.15	38.49
5182	NYSE	KFY	Mon, Sep 16, 2019	37.84	39.17	37.37	38.89
5181	NYSE	KFY	Fri, Sep 13, 2019	38.51	39.00	37.96	38.22
5180	NYSE	KFY	Thu, Sep 12, 2019	38.19	38.55	37.28	37.98
5179	NYSE	KFY	Wed, Sep 11, 2019	37.30	38.38	36.87	38.03
5178	NYSE	KFY	Tue, Sep 10, 2019	38.18	38.36	36.93	37.00
5177	NYSE	KFY	Mon, Sep 9, 2019	37.08	38.53	36.85	38.21
5176	NYSE	KFY	Fri, Sep 6, 2019	35.49	37.92	34.35	36.72
5175	NYSE	KFY	Thu, Sep 5, 2019	39.51	39.78	38.79	39.36
5174	NYSE	KFY	Wed, Sep 4, 2019	38.62	38.93	38.26	38.75
5173	NYSE	KFY	Tue, Sep 3, 2019	38.62	38.93	38.01	38.06
5172	NYSE	KFY	Fri, Aug 30, 2019	39.02	39.48	38.64	39.08
5171	NYSE	KFY	Thu, Aug 29, 2019	38.74	39.10	38.57	38.75
5170	NYSE	KFY	Wed, Aug 28, 2019	37.14	38.42	37.01	38.16
5169	NYSE	KFY	Tue, Aug 27, 2019	38.00	38.10	37.32	37.37
5168	NYSE	KFY	Mon, Aug 26, 2019	37.59	37.83	36.88	37.64
5167	NYSE	KFY	Fri, Aug 23, 2019	38.17	38.57	36.84	37.01
5166	NYSE	KFY	Thu, Aug 22, 2019	38.94	39.34	38.24	38.50
5165	NYSE	KFY	Wed, Aug 21, 2019	39.02	39.31	38.76	38.89
5164	NYSE	KFY	Tue, Aug 20, 2019	38.83	39.10	38.37	38.46
5163	NYSE	KFY	Mon, Aug 19, 2019	39.26	39.48	38.98	39.01
5162	NYSE	KFY	Fri, Aug 16, 2019	38.29	39.21	38.29	38.72
5161	NYSE	KFY	Thu, Aug 15, 2019	37.77	38.06	37.55	37.97
5160	NYSE	KFY	Wed, Aug 14, 2019	37.99	38.40	37.39	37.71
5159	NYSE	KFY	Tue, Aug 13, 2019	38.48	39.84	38.48	38.87
5158	NYSE	KFY	Mon, Aug 12, 2019	37.85	38.64	37.68	38.58
5157	NYSE	KFY	Fri, Aug 9, 2019	38.98	38.98	38.19	38.21
5156	NYSE	KFY	Thu, Aug 8, 2019	38.06	39.29	37.92	39.22
5155	NYSE	KFY	Wed, Aug 7, 2019	37.10	37.88	36.87	37.67
5154	NYSE	KFY	Tue, Aug 6, 2019	37.56	38.05	37.24	37.76
5153	NYSE	KFY	Mon, Aug 5, 2019	37.48	37.85	36.68	37.27
5152	NYSE	KFY	Fri, Aug 2, 2019	38.27	38.59	37.82	38.37
5151	NYSE	KFY	Thu, Aug 1, 2019	39.31	40.20	38.51	38.65
5150	NYSE	KFY	Wed, Jul 31, 2019	39.66	40.28	39.19	39.28
5149	NYSE	KFY	Tue, Jul 30, 2019	39.29	39.66	39.02	39.61
5148	NYSE	KFY	Mon, Jul 29, 2019	39.70	39.84	39.38	39.55
5147	NYSE	KFY	Fri, Jul 26, 2019	39.90	40.16	39.59	39.90
5146	NYSE	KFY	Thu, Jul 25, 2019	40.49	40.80	39.70	39.75
5145	NYSE	KFY	Wed, Jul 24, 2019	39.58	40.70	39.58	40.68
5144	NYSE	KFY	Tue, Jul 23, 2019	39.31	39.76	39.02	39.61
5143	NYSE	KFY	Mon, Jul 22, 2019	39.30	39.67	39.06	39.07
5142	NYSE	KFY	Fri, Jul 19, 2019	39.71	40.49	39.21	39.24
5141	NYSE	KFY	Thu, Jul 18, 2019	38.82	39.89	38.61	39.69
5140	NYSE	KFY	Wed, Jul 17, 2019	39.46	39.84	38.82	38.91
5139	NYSE	KFY	Tue, Jul 16, 2019	39.53	39.94	39.28	39.46
5138	NYSE	KFY	Mon, Jul 15, 2019	39.53	39.64	39.04	39.55
5137	NYSE	KFY	Fri, Jul 12, 2019	38.76	39.83	38.76	39.49
5136	NYSE	KFY	Thu, Jul 11, 2019	39.23	39.30	38.41	38.62
5135	NYSE	KFY	Wed, Jul 10, 2019	39.19	39.62	39.13	39.20
5134	NYSE	KFY	Tue, Jul 9, 2019	38.30	39.02	38.26	38.95
5133	NYSE	KFY	Mon, Jul 8, 2019	38.87	39.13	38.53	38.55
5132	NYSE	KFY	Fri, Jul 5, 2019	39.11	39.13	38.46	39.10
5131	NYSE	KFY	Wed, Jul 3, 2019	39.68	39.68	39.06	39.17
5130	NYSE	KFY	Tue, Jul 2, 2019	39.35	39.80	39.11	39.54
5129	NYSE	KFY	Mon, Jul 1, 2019	40.57	41.28	39.15	39.43
5128	NYSE	KFY	Fri, Jun 28, 2019	39.48	40.43	39.48	40.07
5127	NYSE	KFY	Thu, Jun 27, 2019	39.29	39.55	38.81	39.45
5126	NYSE	KFY	Wed, Jun 26, 2019	38.74	39.43	38.64	39.20
5125	NYSE	KFY	Tue, Jun 25, 2019	39.45	39.58	38.58	38.63
5124	NYSE	KFY	Mon, Jun 24, 2019	40.05	40.66	39.14	39.28
5123	NYSE	KFY	Fri, Jun 21, 2019	44.63	44.63	37.08	40.05
5122	NYSE	KFY	Thu, Jun 20, 2019	48.10	48.81	47.17	48.52
5121	NYSE	KFY	Wed, Jun 19, 2019	46.80	47.60	46.29	47.50
5120	NYSE	KFY	Tue, Jun 18, 2019	46.14	46.91	45.97	46.56
5119	NYSE	KFY	Mon, Jun 17, 2019	47.25	47.25	45.62	45.70
5118	NYSE	KFY	Fri, Jun 14, 2019	47.85	47.87	47.07	47.13
5117	NYSE	KFY	Thu, Jun 13, 2019	46.87	48.00	46.65	47.95
5116	NYSE	KFY	Wed, Jun 12, 2019	45.47	46.78	45.05	46.62
5115	NYSE	KFY	Tue, Jun 11, 2019	45.96	46.73	45.52	45.78
5114	NYSE	KFY	Mon, Jun 10, 2019	45.14	46.00	44.93	45.73
5113	NYSE	KFY	Fri, Jun 7, 2019	44.58	45.31	44.45	44.87
5112	NYSE	KFY	Thu, Jun 6, 2019	44.78	45.03	43.72	44.40
5111	NYSE	KFY	Wed, Jun 5, 2019	45.44	45.44	44.54	44.86
5110	NYSE	KFY	Tue, Jun 4, 2019	43.65	45.40	43.59	45.33
5109	NYSE	KFY	Mon, Jun 3, 2019	43.11	43.80	42.76	43.08
5108	NYSE	KFY	Fri, May 31, 2019	43.04	43.62	42.59	43.08
5107	NYSE	KFY	Thu, May 30, 2019	44.11	44.59	43.45	43.78
5106	NYSE	KFY	Wed, May 29, 2019	43.71	43.98	43.07	43.91
5105	NYSE	KFY	Tue, May 28, 2019	44.68	44.73	43.88	43.91
5104	NYSE	KFY	Fri, May 24, 2019	44.59	44.94	44.28	44.73
5103	NYSE	KFY	Thu, May 23, 2019	45.01	45.41	43.89	44.20
5102	NYSE	KFY	Wed, May 22, 2019	45.71	46.10	45.34	45.67
5101	NYSE	KFY	Tue, May 21, 2019	44.93	46.15	44.80	46.03
5100	NYSE	KFY	Mon, May 20, 2019	44.41	45.12	44.05	44.61
5099	NYSE	KFY	Fri, May 17, 2019	45.41	46.01	44.77	44.88
5098	NYSE	KFY	Thu, May 16, 2019	45.66	46.41	45.66	46.01
5097	NYSE	KFY	Wed, May 15, 2019	45.17	45.70	44.94	45.57
5096	NYSE	KFY	Tue, May 14, 2019	44.85	45.88	44.70	45.75
5095	NYSE	KFY	Mon, May 13, 2019	45.01	45.44	44.51	44.76
5094	NYSE	KFY	Fri, May 10, 2019	45.58	46.25	44.89	46.20
5093	NYSE	KFY	Thu, May 9, 2019	45.18	46.06	44.62	45.80
5092	NYSE	KFY	Wed, May 8, 2019	45.78	46.31	45.60	45.71
5091	NYSE	KFY	Tue, May 7, 2019	46.91	47.36	45.58	46.00
5090	NYSE	KFY	Mon, May 6, 2019	46.53	47.48	46.43	47.40
5089	NYSE	KFY	Fri, May 3, 2019	47.03	47.68	46.68	47.62
5088	NYSE	KFY	Thu, May 2, 2019	46.05	47.18	46.05	46.64
5087	NYSE	KFY	Wed, May 1, 2019	47.23	47.46	46.15	46.34
5086	NYSE	KFY	Tue, Apr 30, 2019	47.75	47.97	46.58	47.02
5085	NYSE	KFY	Mon, Apr 29, 2019	47.68	48.20	47.63	47.63
5084	NYSE	KFY	Fri, Apr 26, 2019	45.81	47.65	45.58	47.51
5083	NYSE	KFY	Thu, Apr 25, 2019	46.72	46.74	45.25	45.82
5082	NYSE	KFY	Wed, Apr 24, 2019	46.80	47.17	46.70	46.97
5081	NYSE	KFY	Tue, Apr 23, 2019	46.95	47.33	46.75	46.95
5080	NYSE	KFY	Mon, Apr 22, 2019	47.15	47.54	46.62	46.81
5079	NYSE	KFY	Thu, Apr 18, 2019	47.20	47.60	47.02	47.45
5078	NYSE	KFY	Wed, Apr 17, 2019	47.83	47.83	47.03	47.37
5077	NYSE	KFY	Tue, Apr 16, 2019	47.79	47.79	47.39	47.49
5076	NYSE	KFY	Mon, Apr 15, 2019	47.62	48.09	47.11	47.44
5075	NYSE	KFY	Fri, Apr 12, 2019	47.84	47.98	47.16	47.62
5074	NYSE	KFY	Thu, Apr 11, 2019	47.27	47.68	46.99	47.52
5073	NYSE	KFY	Wed, Apr 10, 2019	46.31	47.19	46.18	47.09
5072	NYSE	KFY	Tue, Apr 9, 2019	46.56	46.74	46.02	46.14
5071	NYSE	KFY	Mon, Apr 8, 2019	46.96	47.15	46.69	47.06
5070	NYSE	KFY	Fri, Apr 5, 2019	47.00	47.37	46.73	47.15
5069	NYSE	KFY	Thu, Apr 4, 2019	46.48	46.99	46.22	46.75
5068	NYSE	KFY	Wed, Apr 3, 2019	46.25	46.75	45.88	46.50
5067	NYSE	KFY	Tue, Apr 2, 2019	45.83	46.12	45.39	45.71
5066	NYSE	KFY	Mon, Apr 1, 2019	45.00	46.22	45.00	45.91
5065	NYSE	KFY	Fri, Mar 29, 2019	45.21	45.53	44.68	44.78
5064	NYSE	KFY	Thu, Mar 28, 2019	44.56	45.05	44.46	44.81
5063	NYSE	KFY	Wed, Mar 27, 2019	44.79	44.92	43.84	44.48
5062	NYSE	KFY	Tue, Mar 26, 2019	44.58	45.47	44.44	44.87
5061	NYSE	KFY	Mon, Mar 25, 2019	44.27	45.15	43.73	44.46
5060	NYSE	KFY	Fri, Mar 22, 2019	47.05	47.26	44.74	44.71
5059	NYSE	KFY	Thu, Mar 21, 2019	46.08	47.76	46.08	47.49
5058	NYSE	KFY	Wed, Mar 20, 2019	47.13	47.17	46.11	46.30
5057	NYSE	KFY	Tue, Mar 19, 2019	48.00	48.06	47.21	47.32
5056	NYSE	KFY	Mon, Mar 18, 2019	47.12	47.70	46.63	47.69
5055	NYSE	KFY	Fri, Mar 15, 2019	46.85	47.71	46.71	46.92
5054	NYSE	KFY	Thu, Mar 14, 2019	46.85	47.21	46.60	46.70
5053	NYSE	KFY	Wed, Mar 13, 2019	46.94	47.25	46.50	46.85
5052	NYSE	KFY	Tue, Mar 12, 2019	46.74	46.99	46.28	46.62
5051	NYSE	KFY	Mon, Mar 11, 2019	44.74	46.74	44.50	46.45
5050	NYSE	KFY	Fri, Mar 8, 2019	45.00	45.18	42.54	44.72
5049	NYSE	KFY	Thu, Mar 7, 2019	46.94	47.03	46.29	46.46
5048	NYSE	KFY	Wed, Mar 6, 2019	47.92	48.09	46.91	46.91
5047	NYSE	KFY	Tue, Mar 5, 2019	48.11	48.22	47.62	47.89
5046	NYSE	KFY	Mon, Mar 4, 2019	49.01	49.17	47.85	47.97
5045	NYSE	KFY	Fri, Mar 1, 2019	49.18	49.30	48.43	48.80
5044	NYSE	KFY	Thu, Feb 28, 2019	48.79	49.54	48.56	48.79
5043	NYSE	KFY	Wed, Feb 27, 2019	48.20	48.71	47.57	48.67
5042	NYSE	KFY	Tue, Feb 26, 2019	48.31	48.91	48.20	48.29
5041	NYSE	KFY	Mon, Feb 25, 2019	49.00	49.07	48.29	48.37
5040	NYSE	KFY	Fri, Feb 22, 2019	48.58	48.92	48.50	48.89
5039	NYSE	KFY	Thu, Feb 21, 2019	48.50	48.72	48.20	48.42
5038	NYSE	KFY	Wed, Feb 20, 2019	48.80	48.80	48.42	48.68
5037	NYSE	KFY	Tue, Feb 19, 2019	48.31	49.00	48.31	48.80
5036	NYSE	KFY	Fri, Feb 15, 2019	48.44	48.93	48.09	48.74
5035	NYSE	KFY	Thu, Feb 14, 2019	47.78	48.50	46.98	48.00
5034	NYSE	KFY	Wed, Feb 13, 2019	47.96	48.47	47.88	48.18
5033	NYSE	KFY	Tue, Feb 12, 2019	47.31	48.00	47.28	47.76
5032	NYSE	KFY	Mon, Feb 11, 2019	46.50	47.19	46.40	47.17
5031	NYSE	KFY	Fri, Feb 8, 2019	45.43	46.41	45.43	46.23
5030	NYSE	KFY	Thu, Feb 7, 2019	45.54	46.07	45.45	45.83
5029	NYSE	KFY	Wed, Feb 6, 2019	45.95	46.32	45.87	46.06
5028	NYSE	KFY	Tue, Feb 5, 2019	46.49	46.70	45.86	46.12
5027	NYSE	KFY	Mon, Feb 4, 2019	45.58	46.59	45.49	46.57
5026	NYSE	KFY	Fri, Feb 1, 2019	45.77	46.14	45.28	45.52
5025	NYSE	KFY	Thu, Jan 31, 2019	45.13	45.89	45.12	45.60
5024	NYSE	KFY	Wed, Jan 30, 2019	44.63	45.47	44.00	45.28
5023	NYSE	KFY	Tue, Jan 29, 2019	44.44	44.59	44.03	44.12
5022	NYSE	KFY	Mon, Jan 28, 2019	44.58	44.67	43.89	44.18
5021	NYSE	KFY	Fri, Jan 25, 2019	44.90	45.33	44.77	45.11
5020	NYSE	KFY	Thu, Jan 24, 2019	44.32	44.91	44.12	44.36
5019	NYSE	KFY	Wed, Jan 23, 2019	44.89	45.06	43.65	44.39
5018	NYSE	KFY	Tue, Jan 22, 2019	45.11	45.46	44.28	44.78
5017	NYSE	KFY	Fri, Jan 18, 2019	45.43	45.79	45.08	45.61
5016	NYSE	KFY	Thu, Jan 17, 2019	43.85	45.34	43.85	45.05
5015	NYSE	KFY	Wed, Jan 16, 2019	43.88	44.31	43.74	44.19
5014	NYSE	KFY	Tue, Jan 15, 2019	43.20	43.78	42.82	43.62
5013	NYSE	KFY	Mon, Jan 14, 2019	43.04	43.91	43.04	43.18
5012	NYSE	KFY	Fri, Jan 11, 2019	42.39	43.49	42.38	43.47
5011	NYSE	KFY	Thu, Jan 10, 2019	42.60	42.89	42.37	42.86
5010	NYSE	KFY	Wed, Jan 9, 2019	43.03	43.29	42.58	42.92
5009	NYSE	KFY	Tue, Jan 8, 2019	41.67	42.80	41.67	42.64
5008	NYSE	KFY	Mon, Jan 7, 2019	40.37	41.47	40.30	41.03
5007	NYSE	KFY	Fri, Jan 4, 2019	39.58	40.88	39.31	40.58
5006	NYSE	KFY	Thu, Jan 3, 2019	39.80	40.16	38.77	38.82
5005	NYSE	KFY	Wed, Jan 2, 2019	38.95	40.21	38.64	40.04
5004	NYSE	KFY	Mon, Dec 31, 2018	39.70	39.94	39.04	39.54
5003	NYSE	KFY	Fri, Dec 28, 2018	39.52	40.27	39.07	39.38
5002	NYSE	KFY	Thu, Dec 27, 2018	38.35	39.49	37.99	39.48
5001	NYSE	KFY	Wed, Dec 26, 2018	38.08	39.65	37.38	39.63
5000	NYSE	KFY	Mon, Dec 24, 2018	38.50	38.78	37.67	37.72
4999	NYSE	KFY	Fri, Dec 21, 2018	40.10	40.18	38.60	38.73
4998	NYSE	KFY	Thu, Dec 20, 2018	40.55	41.06	39.64	40.10
4997	NYSE	KFY	Wed, Dec 19, 2018	43.00	43.36	40.46	40.61
4996	NYSE	KFY	Tue, Dec 18, 2018	42.56	43.73	42.37	42.99
4995	NYSE	KFY	Mon, Dec 17, 2018	42.92	43.04	41.37	42.04
4994	NYSE	KFY	Fri, Dec 14, 2018	43.39	44.27	42.61	42.83
4993	NYSE	KFY	Thu, Dec 13, 2018	45.04	45.04	43.54	43.87
4992	NYSE	KFY	Wed, Dec 12, 2018	45.60	45.92	44.79	44.88
4991	NYSE	KFY	Tue, Dec 11, 2018	44.52	46.07	44.39	44.90
4990	NYSE	KFY	Mon, Dec 10, 2018	43.63	43.95	42.58	43.59
4989	NYSE	KFY	Fri, Dec 7, 2018	44.64	45.26	43.18	43.65
4988	NYSE	KFY	Thu, Dec 6, 2018	44.72	45.17	42.98	44.51
4987	NYSE	KFY	Tue, Dec 4, 2018	48.62	48.80	44.90	45.23
4986	NYSE	KFY	Mon, Dec 3, 2018	49.00	49.30	46.85	48.82
4985	NYSE	KFY	Fri, Nov 30, 2018	47.45	49.06	47.32	48.97
4984	NYSE	KFY	Thu, Nov 29, 2018	48.00	48.41	47.30	47.64
4983	NYSE	KFY	Wed, Nov 28, 2018	46.38	48.26	45.78	48.20
4982	NYSE	KFY	Tue, Nov 27, 2018	46.27	46.77	45.80	46.11
4981	NYSE	KFY	Mon, Nov 26, 2018	46.85	46.98	46.13	46.79
4980	NYSE	KFY	Fri, Nov 23, 2018	45.77	46.54	45.77	46.07
4979	NYSE	KFY	Wed, Nov 21, 2018	45.67	46.88	45.42	46.27
4978	NYSE	KFY	Tue, Nov 20, 2018	45.42	46.27	45.08	45.46
4977	NYSE	KFY	Mon, Nov 19, 2018	45.72	46.15	45.07	46.06
4976	NYSE	KFY	Fri, Nov 16, 2018	45.34	46.22	45.12	45.92
4975	NYSE	KFY	Thu, Nov 15, 2018	44.87	45.91	44.87	45.76
4974	NYSE	KFY	Wed, Nov 14, 2018	46.34	46.50	44.85	45.15
4973	NYSE	KFY	Tue, Nov 13, 2018	46.02	46.58	45.54	45.78
4972	NYSE	KFY	Mon, Nov 12, 2018	45.69	46.52	45.43	45.83
4971	NYSE	KFY	Fri, Nov 9, 2018	46.85	47.38	45.09	45.74
4970	NYSE	KFY	Thu, Nov 8, 2018	47.85	48.17	46.99	47.17
4969	NYSE	KFY	Wed, Nov 7, 2018	47.45	47.99	46.91	47.91
4968	NYSE	KFY	Tue, Nov 6, 2018	46.44	47.35	46.25	47.07
4967	NYSE	KFY	Mon, Nov 5, 2018	46.99	47.21	45.95	46.62
4966	NYSE	KFY	Fri, Nov 2, 2018	46.65	47.17	46.39	47.00
4965	NYSE	KFY	Thu, Nov 1, 2018	45.35	46.42	44.90	46.38
4964	NYSE	KFY	Wed, Oct 31, 2018	44.80	45.72	44.62	45.14
4963	NYSE	KFY	Tue, Oct 30, 2018	42.67	44.04	42.23	43.99
4962	NYSE	KFY	Mon, Oct 29, 2018	44.46	44.85	42.53	43.19
4961	NYSE	KFY	Fri, Oct 26, 2018	43.45	44.12	42.34	43.79
4960	NYSE	KFY	Thu, Oct 25, 2018	43.63	44.46	43.60	44.06
4959	NYSE	KFY	Wed, Oct 24, 2018	45.79	45.79	43.07	43.20
4958	NYSE	KFY	Tue, Oct 23, 2018	45.09	46.21	44.40	45.77
4957	NYSE	KFY	Mon, Oct 22, 2018	45.34	46.60	45.34	45.89
4956	NYSE	KFY	Fri, Oct 19, 2018	45.15	45.57	44.60	45.05
4955	NYSE	KFY	Thu, Oct 18, 2018	46.26	46.26	44.80	45.42
4954	NYSE	KFY	Wed, Oct 17, 2018	46.65	46.70	45.68	46.38
4953	NYSE	KFY	Tue, Oct 16, 2018	45.69	47.00	44.50	46.92
4952	NYSE	KFY	Mon, Oct 15, 2018	44.92	45.83	44.46	45.21
4951	NYSE	KFY	Fri, Oct 12, 2018	45.60	46.15	44.27	44.92
4950	NYSE	KFY	Thu, Oct 11, 2018	45.63	46.94	44.84	44.87
4949	NYSE	KFY	Wed, Oct 10, 2018	47.20	47.37	46.05	46.12
4948	NYSE	KFY	Tue, Oct 9, 2018	46.98	47.64	46.81	47.24
4947	NYSE	KFY	Mon, Oct 8, 2018	47.12	47.70	46.55	47.15
4946	NYSE	KFY	Fri, Oct 5, 2018	48.64	48.72	46.83	47.35
4945	NYSE	KFY	Thu, Oct 4, 2018	48.74	48.74	48.06	48.50
4944	NYSE	KFY	Wed, Oct 3, 2018	48.67	49.36	48.26	48.88
4943	NYSE	KFY	Tue, Oct 2, 2018	48.85	48.95	48.17	48.31
4942	NYSE	KFY	Mon, Oct 1, 2018	49.63	49.93	48.69	48.77
4941	NYSE	KFY	Fri, Sep 28, 2018	48.75	49.88	48.75	49.24
4940	NYSE	KFY	Thu, Sep 27, 2018	49.24	49.52	48.48	48.85
4939	NYSE	KFY	Wed, Sep 26, 2018	49.12	49.65	48.49	49.26
4938	NYSE	KFY	Tue, Sep 25, 2018	49.14	49.48	49.08	49.08
4937	NYSE	KFY	Mon, Sep 24, 2018	48.69	49.40	48.39	49.23
4936	NYSE	KFY	Fri, Sep 21, 2018	50.24	50.74	49.01	49.15
4935	NYSE	KFY	Thu, Sep 20, 2018	48.51	49.84	48.18	49.60
4934	NYSE	KFY	Wed, Sep 19, 2018	48.30	48.53	47.13	48.00
4933	NYSE	KFY	Tue, Sep 18, 2018	48.67	48.94	48.14	48.39
4932	NYSE	KFY	Mon, Sep 17, 2018	50.13	50.13	48.12	48.26
4931	NYSE	KFY	Fri, Sep 14, 2018	49.84	50.45	49.16	50.13
4930	NYSE	KFY	Thu, Sep 13, 2018	49.82	50.24	49.02	49.89
4929	NYSE	KFY	Wed, Sep 12, 2018	49.11	50.36	48.80	49.76
4928	NYSE	KFY	Tue, Sep 11, 2018	51.04	51.16	48.67	48.77
4927	NYSE	KFY	Mon, Sep 10, 2018	49.68	51.69	49.00	51.29
4926	NYSE	KFY	Fri, Sep 7, 2018	60.00	60.00	48.40	48.97
4925	NYSE	KFY	Thu, Sep 6, 2018	63.69	64.23	63.51	63.97
4924	NYSE	KFY	Wed, Sep 5, 2018	65.82	65.82	63.55	63.73
4923	NYSE	KFY	Tue, Sep 4, 2018	66.88	67.01	65.54	66.11
4922	NYSE	KFY	Fri, Aug 31, 2018	66.91	67.22	66.45	67.13
4921	NYSE	KFY	Thu, Aug 30, 2018	66.49	67.27	66.42	66.93
4920	NYSE	KFY	Wed, Aug 29, 2018	67.16	67.28	66.51	66.90
4919	NYSE	KFY	Tue, Aug 28, 2018	67.27	67.81	66.80	67.19
4918	NYSE	KFY	Mon, Aug 27, 2018	66.57	68.75	66.43	67.10
4917	NYSE	KFY	Fri, Aug 24, 2018	66.74	66.97	66.14	66.41
4916	NYSE	KFY	Thu, Aug 23, 2018	66.73	67.18	66.47	66.68
4915	NYSE	KFY	Wed, Aug 22, 2018	66.88	67.45	66.40	66.73
4914	NYSE	KFY	Tue, Aug 21, 2018	65.37	67.32	65.04	67.14
4913	NYSE	KFY	Mon, Aug 20, 2018	66.43	66.72	64.97	65.10
4912	NYSE	KFY	Fri, Aug 17, 2018	65.65	66.43	64.84	66.18
4911	NYSE	KFY	Thu, Aug 16, 2018	65.35	65.89	64.92	65.79
4910	NYSE	KFY	Wed, Aug 15, 2018	65.73	66.18	64.32	64.95
4909	NYSE	KFY	Tue, Aug 14, 2018	65.04	65.80	64.58	65.75
4908	NYSE	KFY	Mon, Aug 13, 2018	66.50	67.00	64.95	64.99
4907	NYSE	KFY	Fri, Aug 10, 2018	66.14	67.14	65.70	66.63
4906	NYSE	KFY	Thu, Aug 9, 2018	67.94	68.29	67.19	67.20
4905	NYSE	KFY	Wed, Aug 8, 2018	68.03	68.15	66.94	67.72
4904	NYSE	KFY	Tue, Aug 7, 2018	68.00	68.98	67.92	67.95
4903	NYSE	KFY	Mon, Aug 6, 2018	65.99	67.90	65.99	67.83
4902	NYSE	KFY	Fri, Aug 3, 2018	66.69	66.93	65.09	66.00
4901	NYSE	KFY	Thu, Aug 2, 2018	65.81	66.73	65.21	66.53
4900	NYSE	KFY	Wed, Aug 1, 2018	66.16	66.60	65.60	66.52
4899	NYSE	KFY	Tue, Jul 31, 2018	65.63	66.33	65.38	65.98
4898	NYSE	KFY	Mon, Jul 30, 2018	66.44	66.72	65.06	65.20
4897	NYSE	KFY	Fri, Jul 27, 2018	67.56	67.56	65.69	66.48
4896	NYSE	KFY	Thu, Jul 26, 2018	66.64	67.44	66.42	67.30
4895	NYSE	KFY	Wed, Jul 25, 2018	65.65	66.87	65.65	66.40
4894	NYSE	KFY	Tue, Jul 24, 2018	67.00	67.04	65.24	65.65
4893	NYSE	KFY	Mon, Jul 23, 2018	65.69	66.93	65.23	66.53
4892	NYSE	KFY	Fri, Jul 20, 2018	65.46	65.80	65.20	65.53
4891	NYSE	KFY	Thu, Jul 19, 2018	65.90	66.03	65.35	65.77
4890	NYSE	KFY	Wed, Jul 18, 2018	65.33	65.97	65.19	65.90
4889	NYSE	KFY	Tue, Jul 17, 2018	64.72	65.68	64.57	65.58
4888	NYSE	KFY	Mon, Jul 16, 2018	64.87	65.23	63.93	64.96
4887	NYSE	KFY	Fri, Jul 13, 2018	63.44	65.43	62.93	64.87
4886	NYSE	KFY	Thu, Jul 12, 2018	63.23	63.62	62.10	63.57
4885	NYSE	KFY	Wed, Jul 11, 2018	62.53	63.05	62.01	62.64
4884	NYSE	KFY	Tue, Jul 10, 2018	65.35	65.48	62.58	62.91
4883	NYSE	KFY	Mon, Jul 9, 2018	65.00	65.76	64.73	65.69
4882	NYSE	KFY	Fri, Jul 6, 2018	64.28	64.88	64.04	64.81
4881	NYSE	KFY	Thu, Jul 5, 2018	64.00	64.47	62.86	64.32
4880	NYSE	KFY	Tue, Jul 3, 2018	64.00	64.28	63.27	63.69
4879	NYSE	KFY	Mon, Jul 2, 2018	61.45	63.76	61.45	63.68
4878	NYSE	KFY	Fri, Jun 29, 2018	60.73	62.58	60.68	61.93
4877	NYSE	KFY	Thu, Jun 28, 2018	60.64	60.83	59.18	60.54
4876	NYSE	KFY	Wed, Jun 27, 2018	62.07	62.10	60.30	60.31
4875	NYSE	KFY	Tue, Jun 26, 2018	62.46	63.24	62.08	62.18
4874	NYSE	KFY	Mon, Jun 25, 2018	63.56	63.56	61.73	62.46
4873	NYSE	KFY	Fri, Jun 22, 2018	64.48	64.63	63.52	64.20
4872	NYSE	KFY	Thu, Jun 21, 2018	65.09	65.09	63.74	63.94
4871	NYSE	KFY	Wed, Jun 20, 2018	64.50	65.89	64.44	64.94
4870	NYSE	KFY	Tue, Jun 19, 2018	63.94	64.45	63.23	64.43
4869	NYSE	KFY	Mon, Jun 18, 2018	64.14	65.18	64.02	64.66
4868	NYSE	KFY	Fri, Jun 15, 2018	64.02	64.74	63.35	64.71
4867	NYSE	KFY	Thu, Jun 14, 2018	63.88	64.43	63.01	64.11
4866	NYSE	KFY	Wed, Jun 13, 2018	63.50	68.34	61.28	63.43
4865	NYSE	KFY	Tue, Jun 12, 2018	57.12	57.12	56.12	56.53
4864	NYSE	KFY	Mon, Jun 11, 2018	57.46	57.62	56.44	56.90
4863	NYSE	KFY	Fri, Jun 8, 2018	56.71	57.78	56.65	57.30
4862	NYSE	KFY	Thu, Jun 7, 2018	57.43	57.61	56.25	56.67
4861	NYSE	KFY	Wed, Jun 6, 2018	57.44	57.56	56.50	57.32
4860	NYSE	KFY	Tue, Jun 5, 2018	56.54	57.54	56.54	57.54
4859	NYSE	KFY	Mon, Jun 4, 2018	55.63	56.56	55.56	56.50
4858	NYSE	KFY	Fri, Jun 1, 2018	55.09	55.52	54.66	55.44
4857	NYSE	KFY	Thu, May 31, 2018	55.55	55.92	54.68	54.68
4856	NYSE	KFY	Wed, May 30, 2018	55.29	55.88	55.23	55.53
4855	NYSE	KFY	Tue, May 29, 2018	54.48	55.31	54.48	54.89
4854	NYSE	KFY	Fri, May 25, 2018	55.05	55.40	54.86	54.95
4853	NYSE	KFY	Thu, May 24, 2018	54.70	55.31	54.59	55.14
4852	NYSE	KFY	Wed, May 23, 2018	54.23	54.75	54.16	54.68
4851	NYSE	KFY	Tue, May 22, 2018	56.06	56.06	54.51	54.56
4850	NYSE	KFY	Mon, May 21, 2018	55.05	56.18	54.85	55.98
4849	NYSE	KFY	Fri, May 18, 2018	54.82	54.99	54.23	54.55
4848	NYSE	KFY	Thu, May 17, 2018	54.57	54.81	54.18	54.38
4847	NYSE	KFY	Wed, May 16, 2018	54.32	55.24	54.27	54.55
4846	NYSE	KFY	Tue, May 15, 2018	53.84	54.63	53.65	54.20
4845	NYSE	KFY	Mon, May 14, 2018	55.75	55.75	54.13	54.23
4844	NYSE	KFY	Fri, May 11, 2018	55.59	56.00	55.26	55.70
4843	NYSE	KFY	Thu, May 10, 2018	56.18	56.18	55.39	55.63
4842	NYSE	KFY	Wed, May 9, 2018	55.06	56.18	54.55	55.96
4841	NYSE	KFY	Tue, May 8, 2018	54.10	55.18	53.94	55.07
4840	NYSE	KFY	Mon, May 7, 2018	54.24	54.62	53.54	53.82
4839	NYSE	KFY	Fri, May 4, 2018	52.86	54.11	52.65	53.78
4838	NYSE	KFY	Thu, May 3, 2018	53.50	53.72	52.55	53.07
4837	NYSE	KFY	Wed, May 2, 2018	53.81	54.15	53.48	53.83
4836	NYSE	KFY	Tue, May 1, 2018	53.14	53.92	52.75	53.75
4835	NYSE	KFY	Mon, Apr 30, 2018	54.12	54.53	53.44	53.46
4834	NYSE	KFY	Fri, Apr 27, 2018	54.18	54.55	53.66	54.12
4833	NYSE	KFY	Thu, Apr 26, 2018	53.81	54.44	53.32	54.20
4832	NYSE	KFY	Wed, Apr 25, 2018	53.83	54.25	53.41	53.71
4831	NYSE	KFY	Tue, Apr 24, 2018	54.16	54.56	53.35	53.83
4830	NYSE	KFY	Mon, Apr 23, 2018	53.94	54.33	53.57	53.84
4829	NYSE	KFY	Fri, Apr 20, 2018	55.18	55.36	53.79	53.88
4828	NYSE	KFY	Thu, Apr 19, 2018	54.60	55.45	54.49	55.21
4827	NYSE	KFY	Wed, Apr 18, 2018	54.52	54.88	53.92	54.71
4826	NYSE	KFY	Tue, Apr 17, 2018	54.20	54.60	53.73	54.17
4825	NYSE	KFY	Mon, Apr 16, 2018	53.71	54.05	53.33	53.83
4824	NYSE	KFY	Fri, Apr 13, 2018	53.44	53.49	52.74	53.20
4823	NYSE	KFY	Thu, Apr 12, 2018	52.95	53.40	52.55	53.14
4822	NYSE	KFY	Wed, Apr 11, 2018	52.78	52.87	52.33	52.64
4821	NYSE	KFY	Tue, Apr 10, 2018	51.73	53.53	51.48	53.28
4820	NYSE	KFY	Mon, Apr 9, 2018	51.66	51.88	50.90	50.91
4819	NYSE	KFY	Fri, Apr 6, 2018	52.39	52.63	50.54	51.20
4818	NYSE	KFY	Thu, Apr 5, 2018	52.28	52.79	51.97	52.75
4817	NYSE	KFY	Wed, Apr 4, 2018	50.88	52.26	50.11	52.14
4816	NYSE	KFY	Tue, Apr 3, 2018	50.89	51.94	50.43	51.86
4815	NYSE	KFY	Mon, Apr 2, 2018	51.41	51.66	50.12	50.69
4814	NYSE	KFY	Thu, Mar 29, 2018	51.50	52.17	51.38	51.59
4813	NYSE	KFY	Wed, Mar 28, 2018	50.33	51.46	49.79	51.35
4812	NYSE	KFY	Tue, Mar 27, 2018	50.97	51.32	49.93	50.44
4811	NYSE	KFY	Mon, Mar 26, 2018	49.15	49.87	48.51	49.78
4810	NYSE	KFY	Fri, Mar 23, 2018	50.09	50.43	48.40	48.40
4809	NYSE	KFY	Thu, Mar 22, 2018	50.74	51.34	50.08	49.98
4808	NYSE	KFY	Wed, Mar 21, 2018	50.68	51.50	50.61	51.06
4807	NYSE	KFY	Tue, Mar 20, 2018	50.57	50.80	50.30	50.62
4806	NYSE	KFY	Mon, Mar 19, 2018	50.93	50.99	49.79	50.47
4805	NYSE	KFY	Fri, Mar 16, 2018	50.20	51.34	49.52	51.01
4804	NYSE	KFY	Thu, Mar 15, 2018	50.30	50.66	49.82	50.07
4803	NYSE	KFY	Wed, Mar 14, 2018	50.61	50.82	49.48	50.18
4802	NYSE	KFY	Tue, Mar 13, 2018	50.30	50.91	50.14	50.35
4801	NYSE	KFY	Mon, Mar 12, 2018	49.85	50.43	49.05	50.20
4800	NYSE	KFY	Fri, Mar 9, 2018	49.05	49.97	48.70	49.59
4799	NYSE	KFY	Thu, Mar 8, 2018	49.03	49.90	48.02	48.58
4798	NYSE	KFY	Wed, Mar 7, 2018	44.50	48.94	44.49	48.86
4797	NYSE	KFY	Tue, Mar 6, 2018	42.68	43.41	41.93	43.33
4796	NYSE	KFY	Mon, Mar 5, 2018	41.86	42.81	41.78	42.45
4795	NYSE	KFY	Fri, Mar 2, 2018	40.99	42.21	40.88	42.11
4794	NYSE	KFY	Thu, Mar 1, 2018	42.00	42.00	41.02	41.44
4793	NYSE	KFY	Wed, Feb 28, 2018	42.47	42.72	41.90	41.91
4792	NYSE	KFY	Tue, Feb 27, 2018	42.42	42.87	42.21	42.21
4791	NYSE	KFY	Mon, Feb 26, 2018	42.27	42.60	41.84	42.50
4790	NYSE	KFY	Fri, Feb 23, 2018	42.57	42.74	41.98	42.22
4789	NYSE	KFY	Thu, Feb 22, 2018	42.26	42.82	42.26	42.31
4788	NYSE	KFY	Wed, Feb 21, 2018	41.59	42.88	41.56	42.04
4787	NYSE	KFY	Tue, Feb 20, 2018	41.40	41.81	41.21	41.52
4786	NYSE	KFY	Fri, Feb 16, 2018	41.76	42.25	41.47	41.59
4785	NYSE	KFY	Thu, Feb 15, 2018	42.26	42.26	41.49	41.93
4784	NYSE	KFY	Wed, Feb 14, 2018	40.55	42.27	40.55	41.94
4783	NYSE	KFY	Tue, Feb 13, 2018	41.01	41.39	40.72	40.98
4782	NYSE	KFY	Mon, Feb 12, 2018	40.45	41.53	40.26	41.21
4781	NYSE	KFY	Fri, Feb 9, 2018	40.32	40.72	38.53	40.24
4780	NYSE	KFY	Thu, Feb 8, 2018	41.50	41.50	39.88	39.88
4779	NYSE	KFY	Wed, Feb 7, 2018	41.96	42.14	41.42	41.44
4778	NYSE	KFY	Tue, Feb 6, 2018	40.44	42.38	40.11	42.05
4777	NYSE	KFY	Mon, Feb 5, 2018	42.84	43.23	41.43	41.43
4776	NYSE	KFY	Fri, Feb 2, 2018	44.02	44.19	43.19	43.29
4775	NYSE	KFY	Thu, Feb 1, 2018	44.06	44.27	42.75	44.25
4774	NYSE	KFY	Wed, Jan 31, 2018	44.92	45.26	44.55	44.56
4773	NYSE	KFY	Tue, Jan 30, 2018	44.45	44.73	44.13	44.62
4772	NYSE	KFY	Mon, Jan 29, 2018	44.04	44.75	43.82	44.73
4771	NYSE	KFY	Fri, Jan 26, 2018	44.00	44.21	43.41	44.21
4770	NYSE	KFY	Thu, Jan 25, 2018	43.33	43.93	42.89	43.91
4769	NYSE	KFY	Wed, Jan 24, 2018	43.70	43.70	42.81	43.17
4768	NYSE	KFY	Tue, Jan 23, 2018	43.50	43.61	43.19	43.58
4767	NYSE	KFY	Mon, Jan 22, 2018	43.08	43.58	42.84	43.57
4766	NYSE	KFY	Fri, Jan 19, 2018	42.37	43.29	42.17	43.21
4765	NYSE	KFY	Thu, Jan 18, 2018	42.53	42.54	42.13	42.48
4764	NYSE	KFY	Wed, Jan 17, 2018	42.31	42.84	41.78	42.73
4763	NYSE	KFY	Tue, Jan 16, 2018	42.55	42.73	41.76	41.95
4762	NYSE	KFY	Fri, Jan 12, 2018	42.65	42.82	42.10	42.16
4761	NYSE	KFY	Thu, Jan 11, 2018	41.47	42.67	41.47	42.61
4760	NYSE	KFY	Wed, Jan 10, 2018	41.68	42.32	41.43	41.94
4759	NYSE	KFY	Tue, Jan 9, 2018	42.08	42.42	41.69	41.82
4758	NYSE	KFY	Mon, Jan 8, 2018	41.54	42.22	41.36	42.13
4757	NYSE	KFY	Fri, Jan 5, 2018	41.57	41.65	41.18	41.62
4756	NYSE	KFY	Thu, Jan 4, 2018	41.10	41.54	41.10	41.45
4755	NYSE	KFY	Wed, Jan 3, 2018	40.88	41.25	40.50	40.98
4754	NYSE	KFY	Tue, Jan 2, 2018	41.50	41.50	40.46	40.73
4753	NYSE	KFY	Fri, Dec 29, 2017	41.88	42.04	41.37	41.38
4752	NYSE	KFY	Thu, Dec 28, 2017	41.96	42.14	41.72	41.88
4751	NYSE	KFY	Wed, Dec 27, 2017	41.75	42.19	41.75	41.81
4750	NYSE	KFY	Tue, Dec 26, 2017	41.93	42.00	41.43	41.80
4749	NYSE	KFY	Fri, Dec 22, 2017	42.02	42.06	41.30	41.99
4748	NYSE	KFY	Thu, Dec 21, 2017	42.23	42.39	41.88	42.00
4747	NYSE	KFY	Wed, Dec 20, 2017	42.00	42.35	42.00	42.17
4746	NYSE	KFY	Tue, Dec 19, 2017	41.70	42.04	41.47	41.95
4745	NYSE	KFY	Mon, Dec 18, 2017	42.26	42.26	41.34	41.62
4744	NYSE	KFY	Fri, Dec 15, 2017	40.73	42.31	40.64	42.01
4743	NYSE	KFY	Thu, Dec 14, 2017	40.98	41.59	40.28	40.38
4742	NYSE	KFY	Wed, Dec 13, 2017	41.06	41.39	40.70	40.76
4741	NYSE	KFY	Tue, Dec 12, 2017	41.37	41.52	40.78	41.12
4740	NYSE	KFY	Mon, Dec 11, 2017	41.98	41.98	40.75	41.18
4739	NYSE	KFY	Fri, Dec 8, 2017	41.86	42.27	40.97	41.96
4738	NYSE	KFY	Thu, Dec 7, 2017	43.87	43.88	40.82	41.58
4737	NYSE	KFY	Wed, Dec 6, 2017	42.06	42.92	41.92	41.58
4736	NYSE	KFY	Tue, Dec 5, 2017	42.35	43.06	42.03	42.06
4735	NYSE	KFY	Mon, Dec 4, 2017	42.55	42.55	41.89	42.24
4734	NYSE	KFY	Fri, Dec 1, 2017	43.75	43.75	39.93	42.19
4733	NYSE	KFY	Thu, Nov 30, 2017	43.85	44.08	43.56	43.84
4732	NYSE	KFY	Wed, Nov 29, 2017	43.82	43.93	43.41	43.59
4731	NYSE	KFY	Tue, Nov 28, 2017	43.00	43.77	42.81	43.76
4730	NYSE	KFY	Mon, Nov 27, 2017	43.24	43.42	42.85	42.85
4729	NYSE	KFY	Fri, Nov 24, 2017	43.63	43.63	42.88	43.15
4728	NYSE	KFY	Wed, Nov 22, 2017	43.69	43.96	43.27	43.50
4727	NYSE	KFY	Tue, Nov 21, 2017	43.42	43.84	43.32	43.65
4726	NYSE	KFY	Mon, Nov 20, 2017	42.98	43.36	42.72	43.11
4725	NYSE	KFY	Fri, Nov 17, 2017	42.41	42.94	42.27	42.82
4724	NYSE	KFY	Thu, Nov 16, 2017	41.72	42.86	41.71	42.67
4723	NYSE	KFY	Wed, Nov 15, 2017	41.05	41.63	40.60	41.50
4722	NYSE	KFY	Tue, Nov 14, 2017	42.20	42.35	41.38	41.51
4721	NYSE	KFY	Mon, Nov 13, 2017	41.56	42.62	41.46	42.42
4720	NYSE	KFY	Fri, Nov 10, 2017	41.31	41.81	41.11	41.73
4719	NYSE	KFY	Thu, Nov 9, 2017	41.17	41.69	40.82	41.25
4718	NYSE	KFY	Wed, Nov 8, 2017	41.44	41.58	40.64	41.42
4717	NYSE	KFY	Tue, Nov 7, 2017	41.85	41.90	41.16	41.47
4716	NYSE	KFY	Mon, Nov 6, 2017	41.38	42.07	41.35	41.75
4715	NYSE	KFY	Fri, Nov 3, 2017	41.61	41.65	41.16	41.41
4714	NYSE	KFY	Thu, Nov 2, 2017	41.20	41.91	40.96	41.78
4713	NYSE	KFY	Wed, Nov 1, 2017	42.09	42.09	41.04	41.40
4712	NYSE	KFY	Tue, Oct 31, 2017	40.70	42.34	40.40	41.83
4711	NYSE	KFY	Mon, Oct 30, 2017	41.30	41.42	40.47	40.61
4710	NYSE	KFY	Fri, Oct 27, 2017	41.40	41.57	41.00	41.42
4709	NYSE	KFY	Thu, Oct 26, 2017	41.10	41.55	41.04	41.33
4708	NYSE	KFY	Wed, Oct 25, 2017	40.82	41.19	40.46	40.92
4707	NYSE	KFY	Tue, Oct 24, 2017	40.57	41.17	40.55	40.84
4706	NYSE	KFY	Mon, Oct 23, 2017	40.94	41.22	40.38	40.49
4705	NYSE	KFY	Fri, Oct 20, 2017	40.98	41.11	40.62	40.86
4704	NYSE	KFY	Thu, Oct 19, 2017	40.50	40.71	39.76	40.59
4703	NYSE	KFY	Wed, Oct 18, 2017	40.25	40.80	40.04	40.66
4702	NYSE	KFY	Tue, Oct 17, 2017	40.32	40.32	39.82	39.97
4701	NYSE	KFY	Mon, Oct 16, 2017	39.69	40.10	39.60	40.10
4700	NYSE	KFY	Fri, Oct 13, 2017	39.60	39.87	39.55	39.66
4699	NYSE	KFY	Thu, Oct 12, 2017	39.78	39.84	39.49	39.63
4698	NYSE	KFY	Wed, Oct 11, 2017	40.26	40.32	39.57	39.73
4697	NYSE	KFY	Tue, Oct 10, 2017	39.76	40.23	39.69	40.15
4696	NYSE	KFY	Mon, Oct 9, 2017	39.70	39.80	39.37	39.73
4695	NYSE	KFY	Fri, Oct 6, 2017	39.83	40.03	39.35	39.78
4694	NYSE	KFY	Thu, Oct 5, 2017	39.99	40.15	39.75	39.85
4693	NYSE	KFY	Wed, Oct 4, 2017	40.04	40.25	39.79	39.92
4692	NYSE	KFY	Tue, Oct 3, 2017	40.32	40.64	39.91	39.99
4691	NYSE	KFY	Mon, Oct 2, 2017	39.56	40.45	39.17	40.45
4690	NYSE	KFY	Fri, Sep 29, 2017	39.78	40.09	39.32	39.43
4689	NYSE	KFY	Thu, Sep 28, 2017	39.25	40.10	39.22	40.01
4688	NYSE	KFY	Wed, Sep 27, 2017	38.46	39.72	38.25	39.54
4687	NYSE	KFY	Tue, Sep 26, 2017	38.25	38.54	38.07	38.24
4686	NYSE	KFY	Mon, Sep 25, 2017	38.43	38.77	38.26	38.20
4685	NYSE	KFY	Fri, Sep 22, 2017	38.01	38.50	37.94	38.43
4684	NYSE	KFY	Thu, Sep 21, 2017	37.82	38.05	37.68	37.98
4683	NYSE	KFY	Wed, Sep 20, 2017	37.37	37.92	37.32	37.83
4682	NYSE	KFY	Tue, Sep 19, 2017	36.95	37.36	36.76	37.29
4681	NYSE	KFY	Mon, Sep 18, 2017	36.64	37.04	36.48	36.87
4680	NYSE	KFY	Fri, Sep 15, 2017	36.69	36.77	36.13	36.59
4679	NYSE	KFY	Thu, Sep 14, 2017	36.36	36.89	36.11	36.68
4678	NYSE	KFY	Wed, Sep 13, 2017	35.98	36.44	35.51	36.38
4677	NYSE	KFY	Tue, Sep 12, 2017	35.94	36.00	35.51	35.99
4676	NYSE	KFY	Mon, Sep 11, 2017	35.42	35.99	35.25	35.85
4675	NYSE	KFY	Fri, Sep 8, 2017	35.78	35.79	34.80	35.19
4674	NYSE	KFY	Thu, Sep 7, 2017	34.50	36.84	33.41	35.82
4673	NYSE	KFY	Wed, Sep 6, 2017	33.27	33.47	33.00	33.20
4672	NYSE	KFY	Tue, Sep 5, 2017	33.75	33.82	33.15	33.19
4671	NYSE	KFY	Fri, Sep 1, 2017	33.45	33.85	33.36	33.75
4670	NYSE	KFY	Thu, Aug 31, 2017	32.81	33.58	32.71	33.32
4669	NYSE	KFY	Wed, Aug 30, 2017	32.67	32.98	32.59	32.70
4668	NYSE	KFY	Tue, Aug 29, 2017	32.26	32.84	31.99	32.70
4667	NYSE	KFY	Mon, Aug 28, 2017	32.34	32.74	32.34	32.53
4666	NYSE	KFY	Fri, Aug 25, 2017	32.32	32.61	32.27	32.28
4665	NYSE	KFY	Thu, Aug 24, 2017	32.49	32.58	32.10	32.22
4664	NYSE	KFY	Wed, Aug 23, 2017	32.17	32.50	32.11	32.33
4663	NYSE	KFY	Tue, Aug 22, 2017	32.22	32.62	31.53	32.47
4662	NYSE	KFY	Mon, Aug 21, 2017	31.90	32.54	31.90	32.11
4661	NYSE	KFY	Fri, Aug 18, 2017	31.90	32.13	31.74	31.89
4660	NYSE	KFY	Thu, Aug 17, 2017	32.43	32.83	32.10	32.11
4659	NYSE	KFY	Wed, Aug 16, 2017	32.79	33.15	32.55	32.61
4658	NYSE	KFY	Tue, Aug 15, 2017	33.10	33.33	32.64	32.70
4657	NYSE	KFY	Mon, Aug 14, 2017	32.69	33.26	32.67	33.01
4656	NYSE	KFY	Fri, Aug 11, 2017	32.14	32.82	31.83	32.35
4655	NYSE	KFY	Thu, Aug 10, 2017	32.72	33.01	32.34	32.35
4654	NYSE	KFY	Wed, Aug 9, 2017	32.89	33.07	32.12	32.81
4653	NYSE	KFY	Tue, Aug 8, 2017	33.12	33.62	32.90	33.15
4652	NYSE	KFY	Mon, Aug 7, 2017	33.50	33.60	33.11	33.12
4651	NYSE	KFY	Fri, Aug 4, 2017	33.27	33.89	33.21	33.55
4650	NYSE	KFY	Thu, Aug 3, 2017	33.44	33.53	32.94	33.08
4649	NYSE	KFY	Wed, Aug 2, 2017	33.74	33.96	33.08	33.34
4648	NYSE	KFY	Tue, Aug 1, 2017	33.60	33.74	33.35	33.68
4647	NYSE	KFY	Mon, Jul 31, 2017	33.46	33.82	33.34	33.45
4646	NYSE	KFY	Fri, Jul 28, 2017	32.92	33.47	32.92	33.41
4645	NYSE	KFY	Thu, Jul 27, 2017	33.53	33.62	32.93	33.10
4644	NYSE	KFY	Wed, Jul 26, 2017	33.68	33.96	33.40	33.48
4643	NYSE	KFY	Tue, Jul 25, 2017	33.87	34.16	33.57	33.69
4642	NYSE	KFY	Mon, Jul 24, 2017	34.46	34.72	33.63	33.64
4641	NYSE	KFY	Fri, Jul 21, 2017	35.19	35.28	34.55	34.57
4640	NYSE	KFY	Thu, Jul 20, 2017	34.64	35.05	34.62	35.00
4639	NYSE	KFY	Wed, Jul 19, 2017	34.50	34.84	34.42	34.64
4638	NYSE	KFY	Tue, Jul 18, 2017	34.35	34.46	33.95	34.45
4637	NYSE	KFY	Mon, Jul 17, 2017	34.36	34.48	33.95	34.48
4636	NYSE	KFY	Fri, Jul 14, 2017	34.21	34.59	34.20	34.35
4635	NYSE	KFY	Thu, Jul 13, 2017	34.30	34.37	33.87	34.25
4634	NYSE	KFY	Wed, Jul 12, 2017	33.98	34.88	33.91	34.26
4633	NYSE	KFY	Tue, Jul 11, 2017	34.61	34.67	33.74	33.77
4632	NYSE	KFY	Mon, Jul 10, 2017	34.53	35.15	34.46	34.51
4631	NYSE	KFY	Fri, Jul 7, 2017	34.26	34.82	34.26	34.62
4630	NYSE	KFY	Thu, Jul 6, 2017	34.44	34.87	34.00	34.17
4629	NYSE	KFY	Wed, Jul 5, 2017	34.80	34.96	34.28	34.69
4628	NYSE	KFY	Mon, Jul 3, 2017	34.53	34.98	34.53	34.82
4627	NYSE	KFY	Fri, Jun 30, 2017	34.75	34.89	34.45	34.53
4626	NYSE	KFY	Thu, Jun 29, 2017	34.85	35.00	34.34	34.63
4625	NYSE	KFY	Wed, Jun 28, 2017	34.41	34.70	34.31	34.60
4624	NYSE	KFY	Tue, Jun 27, 2017	34.47	34.65	34.23	34.19
4623	NYSE	KFY	Mon, Jun 26, 2017	34.90	35.15	34.44	34.47
4622	NYSE	KFY	Fri, Jun 23, 2017	34.85	35.50	34.73	34.81
4621	NYSE	KFY	Thu, Jun 22, 2017	35.31	35.63	34.56	34.84
4620	NYSE	KFY	Wed, Jun 21, 2017	34.18	36.07	34.09	35.27
4619	NYSE	KFY	Tue, Jun 20, 2017	33.73	34.03	33.11	33.72
4618	NYSE	KFY	Mon, Jun 19, 2017	33.00	34.14	32.86	33.81
4617	NYSE	KFY	Fri, Jun 16, 2017	32.67	32.86	32.36	32.82
4616	NYSE	KFY	Thu, Jun 15, 2017	32.50	32.99	32.33	32.95
4615	NYSE	KFY	Wed, Jun 14, 2017	33.23	33.41	32.64	32.91
4614	NYSE	KFY	Tue, Jun 13, 2017	33.62	34.12	33.11	33.24
4613	NYSE	KFY	Mon, Jun 12, 2017	33.54	33.64	32.78	33.52
4612	NYSE	KFY	Fri, Jun 9, 2017	33.08	33.91	32.89	33.60
4611	NYSE	KFY	Thu, Jun 8, 2017	32.06	33.23	32.03	33.02
4610	NYSE	KFY	Wed, Jun 7, 2017	32.27	32.33	31.86	32.15
4609	NYSE	KFY	Tue, Jun 6, 2017	31.70	32.57	31.62	32.34
4608	NYSE	KFY	Mon, Jun 5, 2017	33.11	33.11	32.04	32.08
4607	NYSE	KFY	Fri, Jun 2, 2017	33.01	33.78	33.00	33.17
4606	NYSE	KFY	Thu, Jun 1, 2017	32.25	33.05	32.00	32.99
4605	NYSE	KFY	Wed, May 31, 2017	32.00	32.16	31.56	32.11
4604	NYSE	KFY	Tue, May 30, 2017	31.96	32.09	31.65	31.96
4603	NYSE	KFY	Fri, May 26, 2017	32.07	32.25	31.89	32.08
4602	NYSE	KFY	Thu, May 25, 2017	32.29	32.53	32.12	32.15
4601	NYSE	KFY	Wed, May 24, 2017	32.33	32.46	31.98	32.14
4600	NYSE	KFY	Tue, May 23, 2017	32.20	32.54	31.88	32.31
4599	NYSE	KFY	Mon, May 22, 2017	31.76	32.21	31.67	32.12
4598	NYSE	KFY	Fri, May 19, 2017	31.69	32.07	31.36	31.72
4597	NYSE	KFY	Thu, May 18, 2017	31.32	31.99	31.19	31.66
4596	NYSE	KFY	Wed, May 17, 2017	32.32	32.33	31.33	31.43
4595	NYSE	KFY	Tue, May 16, 2017	32.86	32.91	32.28	32.87
4594	NYSE	KFY	Mon, May 15, 2017	32.43	32.97	32.43	32.81
4593	NYSE	KFY	Fri, May 12, 2017	32.76	32.81	32.17	32.35
4592	NYSE	KFY	Thu, May 11, 2017	33.04	33.04	32.40	32.84
4591	NYSE	KFY	Wed, May 10, 2017	33.00	33.27	32.71	33.15
4590	NYSE	KFY	Tue, May 9, 2017	32.42	33.20	32.42	33.16
4589	NYSE	KFY	Mon, May 8, 2017	32.57	32.80	32.22	32.40
4588	NYSE	KFY	Fri, May 5, 2017	32.80	32.80	32.18	32.59
4587	NYSE	KFY	Thu, May 4, 2017	32.77	32.82	32.44	32.66
4586	NYSE	KFY	Wed, May 3, 2017	32.76	32.93	32.44	32.63
4585	NYSE	KFY	Tue, May 2, 2017	32.70	33.10	32.54	32.95
4584	NYSE	KFY	Mon, May 1, 2017	32.46	32.84	32.04	32.63
4583	NYSE	KFY	Fri, Apr 28, 2017	32.92	33.06	32.33	32.40
4582	NYSE	KFY	Thu, Apr 27, 2017	33.02	33.14	32.73	33.03
4581	NYSE	KFY	Wed, Apr 26, 2017	32.41	33.02	32.25	32.78
4580	NYSE	KFY	Tue, Apr 25, 2017	32.50	32.79	32.26	32.39
4579	NYSE	KFY	Mon, Apr 24, 2017	32.00	32.50	31.94	32.34
4578	NYSE	KFY	Fri, Apr 21, 2017	31.66	31.91	31.59	31.69
4577	NYSE	KFY	Thu, Apr 20, 2017	31.54	31.86	31.32	31.84
4576	NYSE	KFY	Wed, Apr 19, 2017	31.27	31.54	31.24	31.40
4575	NYSE	KFY	Tue, Apr 18, 2017	30.55	31.14	30.53	31.04
4574	NYSE	KFY	Mon, Apr 17, 2017	30.61	30.73	30.27	30.72
4573	NYSE	KFY	Thu, Apr 13, 2017	30.43	30.87	30.35	30.53
4572	NYSE	KFY	Wed, Apr 12, 2017	31.22	31.22	30.47	30.48
4571	NYSE	KFY	Tue, Apr 11, 2017	31.00	31.38	30.74	31.31
4570	NYSE	KFY	Mon, Apr 10, 2017	31.29	31.74	30.89	31.10
4569	NYSE	KFY	Fri, Apr 7, 2017	30.23	30.30	29.93	30.17
4568	NYSE	KFY	Thu, Apr 6, 2017	30.18	30.50	29.84	30.33
4567	NYSE	KFY	Wed, Apr 5, 2017	30.47	30.75	30.14	30.16
4566	NYSE	KFY	Tue, Apr 4, 2017	30.24	30.44	29.99	30.19
4565	NYSE	KFY	Mon, Apr 3, 2017	31.52	31.58	30.25	30.30
4564	NYSE	KFY	Fri, Mar 31, 2017	31.40	31.59	31.31	31.49
4563	NYSE	KFY	Thu, Mar 30, 2017	31.05	31.50	30.90	31.48
4562	NYSE	KFY	Wed, Mar 29, 2017	31.15	31.21	30.85	30.99
4561	NYSE	KFY	Tue, Mar 28, 2017	30.73	31.41	30.64	31.27
4560	NYSE	KFY	Mon, Mar 27, 2017	30.36	30.92	30.19	30.85
4559	NYSE	KFY	Fri, Mar 24, 2017	31.10	31.29	30.70	30.84
4558	NYSE	KFY	Thu, Mar 23, 2017	31.01	31.29	30.69	31.04
4557	NYSE	KFY	Wed, Mar 22, 2017	31.22	31.23	30.62	31.01
4556	NYSE	KFY	Tue, Mar 21, 2017	32.07	32.14	31.35	31.35
4555	NYSE	KFY	Mon, Mar 20, 2017	32.42	32.42	31.57	31.79
4554	NYSE	KFY	Fri, Mar 17, 2017	32.49	32.52	32.00	32.43
4553	NYSE	KFY	Thu, Mar 16, 2017	31.69	32.39	31.32	32.38
4552	NYSE	KFY	Wed, Mar 15, 2017	31.51	31.84	31.31	31.61
4551	NYSE	KFY	Tue, Mar 14, 2017	30.90	31.75	30.60	31.38
4550	NYSE	KFY	Mon, Mar 13, 2017	30.80	31.43	30.80	31.00
4549	NYSE	KFY	Fri, Mar 10, 2017	30.86	31.00	30.53	30.94
4548	NYSE	KFY	Thu, Mar 9, 2017	30.99	31.01	30.40	30.56
4547	NYSE	KFY	Wed, Mar 8, 2017	31.17	31.65	30.87	30.95
4546	NYSE	KFY	Tue, Mar 7, 2017	29.84	31.61	29.84	31.04
4545	NYSE	KFY	Mon, Mar 6, 2017	31.79	31.82	30.56	30.84
4544	NYSE	KFY	Fri, Mar 3, 2017	31.00	32.07	30.95	32.05
4543	NYSE	KFY	Thu, Mar 2, 2017	31.38	31.44	30.44	31.03
4542	NYSE	KFY	Wed, Mar 1, 2017	31.45	31.71	31.31	31.38
4541	NYSE	KFY	Tue, Feb 28, 2017	31.00	31.43	30.87	30.91
4540	NYSE	KFY	Mon, Feb 27, 2017	30.60	31.13	30.51	31.13
4539	NYSE	KFY	Fri, Feb 24, 2017	30.53	30.77	29.92	30.77
4538	NYSE	KFY	Thu, Feb 23, 2017	30.76	30.87	30.52	30.86
4537	NYSE	KFY	Wed, Feb 22, 2017	30.32	30.95	30.32	30.80
4536	NYSE	KFY	Tue, Feb 21, 2017	30.66	30.80	30.25	30.64
4535	NYSE	KFY	Fri, Feb 17, 2017	30.45	30.73	30.23	30.61
4534	NYSE	KFY	Thu, Feb 16, 2017	30.62	30.79	30.24	30.66
4533	NYSE	KFY	Wed, Feb 15, 2017	29.69	30.72	29.57	30.64
4532	NYSE	KFY	Tue, Feb 14, 2017	28.56	29.75	28.56	29.74
4531	NYSE	KFY	Mon, Feb 13, 2017	29.00	29.21	28.84	28.85
4530	NYSE	KFY	Fri, Feb 10, 2017	28.66	28.97	28.54	28.84
4529	NYSE	KFY	Thu, Feb 9, 2017	28.21	28.49	27.89	28.46
4528	NYSE	KFY	Wed, Feb 8, 2017	27.75	28.15	27.47	28.06
4527	NYSE	KFY	Tue, Feb 7, 2017	28.42	28.43	27.97	28.00
4526	NYSE	KFY	Mon, Feb 6, 2017	28.68	28.68	28.26	28.34
4525	NYSE	KFY	Fri, Feb 3, 2017	28.47	28.85	28.10	28.82
4524	NYSE	KFY	Thu, Feb 2, 2017	28.61	28.74	28.04	28.09
4523	NYSE	KFY	Wed, Feb 1, 2017	29.26	29.49	28.49	28.70
4522	NYSE	KFY	Tue, Jan 31, 2017	28.68	29.16	28.40	29.05
4521	NYSE	KFY	Mon, Jan 30, 2017	28.41	28.84	28.27	28.75
4520	NYSE	KFY	Fri, Jan 27, 2017	28.91	28.94	28.44	28.76
4519	NYSE	KFY	Thu, Jan 26, 2017	29.30	29.57	28.87	29.04
4518	NYSE	KFY	Wed, Jan 25, 2017	29.33	29.70	29.27	29.46
4517	NYSE	KFY	Tue, Jan 24, 2017	28.71	29.23	28.61	29.08
4516	NYSE	KFY	Mon, Jan 23, 2017	28.79	28.87	28.35	28.58
4515	NYSE	KFY	Fri, Jan 20, 2017	28.59	29.40	28.50	28.81
4514	NYSE	KFY	Thu, Jan 19, 2017	28.74	28.96	28.26	28.54
4513	NYSE	KFY	Wed, Jan 18, 2017	28.68	28.73	28.37	28.73
4512	NYSE	KFY	Tue, Jan 17, 2017	28.37	28.85	28.21	28.67
4511	NYSE	KFY	Fri, Jan 13, 2017	28.48	28.88	28.33	28.60
4510	NYSE	KFY	Thu, Jan 12, 2017	28.92	29.00	28.20	28.38
4509	NYSE	KFY	Wed, Jan 11, 2017	28.72	29.10	28.36	29.09
4508	NYSE	KFY	Tue, Jan 10, 2017	28.28	28.76	28.28	28.68
4507	NYSE	KFY	Mon, Jan 9, 2017	28.75	28.75	28.24	28.28
4506	NYSE	KFY	Fri, Jan 6, 2017	29.52	29.54	28.78	28.82
4505	NYSE	KFY	Thu, Jan 5, 2017	29.54	29.63	28.02	29.35
4504	NYSE	KFY	Wed, Jan 4, 2017	29.75	30.13	29.52	30.08
4503	NYSE	KFY	Tue, Jan 3, 2017	29.53	29.89	29.31	29.54
4502	NYSE	KFY	Fri, Dec 30, 2016	29.62	29.65	29.26	29.43
4501	NYSE	KFY	Thu, Dec 29, 2016	29.45	29.81	29.32	29.59
4500	NYSE	KFY	Wed, Dec 28, 2016	30.05	30.18	29.24	29.48
4499	NYSE	KFY	Tue, Dec 27, 2016	29.89	30.15	29.74	30.01
4498	NYSE	KFY	Fri, Dec 23, 2016	29.89	30.09	29.66	29.88
4497	NYSE	KFY	Thu, Dec 22, 2016	30.20	30.28	29.33	29.77
4496	NYSE	KFY	Wed, Dec 21, 2016	30.15	30.34	29.87	30.15
4495	NYSE	KFY	Tue, Dec 20, 2016	30.10	30.45	29.81	30.13
4494	NYSE	KFY	Mon, Dec 19, 2016	29.60	30.29	29.55	29.82
4493	NYSE	KFY	Fri, Dec 16, 2016	29.53	30.08	29.16	29.55
4492	NYSE	KFY	Thu, Dec 15, 2016	29.38	29.99	29.15	29.40
4491	NYSE	KFY	Wed, Dec 14, 2016	29.71	30.02	29.16	29.23
4490	NYSE	KFY	Tue, Dec 13, 2016	31.26	31.26	29.70	29.81
4489	NYSE	KFY	Mon, Dec 12, 2016	31.13	31.53	30.86	31.12
4488	NYSE	KFY	Fri, Dec 9, 2016	30.03	31.39	29.79	31.26
4487	NYSE	KFY	Thu, Dec 8, 2016	29.36	30.05	28.78	30.03
4486	NYSE	KFY	Wed, Dec 7, 2016	27.75	29.10	26.38	29.00
4485	NYSE	KFY	Tue, Dec 6, 2016	26.04	27.34	25.93	27.19
4484	NYSE	KFY	Mon, Dec 5, 2016	25.75	26.28	25.59	26.04
4483	NYSE	KFY	Fri, Dec 2, 2016	25.34	25.67	25.25	25.41
4482	NYSE	KFY	Thu, Dec 1, 2016	25.46	25.80	25.06	25.38
4481	NYSE	KFY	Wed, Nov 30, 2016	25.49	25.73	25.31	25.38
4480	NYSE	KFY	Tue, Nov 29, 2016	25.14	25.67	25.05	25.31
4479	NYSE	KFY	Mon, Nov 28, 2016	25.08	25.35	24.78	25.07
4478	NYSE	KFY	Fri, Nov 25, 2016	25.13	25.31	24.98	25.19
4477	NYSE	KFY	Wed, Nov 23, 2016	25.36	25.64	25.02	25.06
4476	NYSE	KFY	Tue, Nov 22, 2016	24.68	25.36	24.49	25.34
4475	NYSE	KFY	Mon, Nov 21, 2016	24.49	24.72	24.34	24.57
4474	NYSE	KFY	Fri, Nov 18, 2016	24.06	24.53	23.79	24.40
4473	NYSE	KFY	Thu, Nov 17, 2016	23.71	24.21	23.69	24.05
4472	NYSE	KFY	Wed, Nov 16, 2016	23.20	23.76	23.09	23.69
4471	NYSE	KFY	Tue, Nov 15, 2016	23.45	23.62	22.51	23.35
4470	NYSE	KFY	Mon, Nov 14, 2016	23.07	23.94	23.07	23.59
4469	NYSE	KFY	Fri, Nov 11, 2016	22.82	23.09	22.46	22.76
4468	NYSE	KFY	Thu, Nov 10, 2016	21.87	22.93	21.84	22.80
4467	NYSE	KFY	Wed, Nov 9, 2016	20.21	21.73	20.16	21.62
4466	NYSE	KFY	Tue, Nov 8, 2016	20.66	20.76	20.32	20.50
4465	NYSE	KFY	Mon, Nov 7, 2016	20.65	20.85	20.48	20.73
4464	NYSE	KFY	Fri, Nov 4, 2016	20.33	20.61	20.12	20.16
4463	NYSE	KFY	Thu, Nov 3, 2016	20.27	20.43	20.23	20.32
4462	NYSE	KFY	Wed, Nov 2, 2016	20.04	20.32	20.03	20.22
4461	NYSE	KFY	Tue, Nov 1, 2016	20.46	20.48	19.95	20.06
4460	NYSE	KFY	Mon, Oct 31, 2016	20.21	20.49	19.94	20.39
4459	NYSE	KFY	Fri, Oct 28, 2016	20.22	20.26	19.98	20.16
4458	NYSE	KFY	Thu, Oct 27, 2016	20.63	20.63	20.16	20.19
4457	NYSE	KFY	Wed, Oct 26, 2016	20.63	20.97	20.59	20.67
4456	NYSE	KFY	Tue, Oct 25, 2016	20.90	21.03	20.55	20.83
4455	NYSE	KFY	Mon, Oct 24, 2016	21.03	21.47	20.87	20.99
4454	NYSE	KFY	Fri, Oct 21, 2016	20.56	21.20	20.45	20.83
4453	NYSE	KFY	Thu, Oct 20, 2016	20.72	20.86	20.54	20.65
4452	NYSE	KFY	Wed, Oct 19, 2016	21.04	21.19	20.88	20.90
4451	NYSE	KFY	Tue, Oct 18, 2016	21.13	21.19	20.92	20.92
4450	NYSE	KFY	Mon, Oct 17, 2016	20.78	20.87	20.70	20.81
4449	NYSE	KFY	Fri, Oct 14, 2016	20.90	21.19	20.74	20.80
4448	NYSE	KFY	Thu, Oct 13, 2016	20.65	20.94	20.41	20.80
4447	NYSE	KFY	Wed, Oct 12, 2016	20.80	20.98	20.66	20.82
4446	NYSE	KFY	Tue, Oct 11, 2016	21.32	21.40	20.66	20.77
4445	NYSE	KFY	Mon, Oct 10, 2016	21.27	21.64	21.27	21.38
4444	NYSE	KFY	Fri, Oct 7, 2016	21.74	21.82	21.12	21.13
4443	NYSE	KFY	Thu, Oct 6, 2016	21.83	21.84	21.47	21.73
4442	NYSE	KFY	Wed, Oct 5, 2016	21.65	22.32	21.60	21.96
4441	NYSE	KFY	Tue, Oct 4, 2016	21.46	21.94	21.39	21.61
4440	NYSE	KFY	Mon, Oct 3, 2016	20.87	21.60	20.80	21.40
4439	NYSE	KFY	Fri, Sep 30, 2016	20.93	21.10	20.59	21.00
4438	NYSE	KFY	Thu, Sep 29, 2016	21.25	21.35	20.74	20.83
4437	NYSE	KFY	Wed, Sep 28, 2016	20.92	21.28	20.92	21.20
4436	NYSE	KFY	Tue, Sep 27, 2016	20.80	20.96	20.62	20.88
4435	NYSE	KFY	Mon, Sep 26, 2016	21.24	21.28	20.88	20.90
4434	NYSE	KFY	Fri, Sep 23, 2016	21.34	21.60	21.07	21.26
4433	NYSE	KFY	Thu, Sep 22, 2016	21.41	21.61	21.31	21.41
4432	NYSE	KFY	Wed, Sep 21, 2016	21.04	21.34	20.97	21.19
4431	NYSE	KFY	Tue, Sep 20, 2016	21.25	21.43	20.85	20.87
4430	NYSE	KFY	Mon, Sep 19, 2016	21.71	21.76	20.98	21.14
4429	NYSE	KFY	Fri, Sep 16, 2016	22.00	22.01	21.59	21.71
4428	NYSE	KFY	Thu, Sep 15, 2016	21.46	22.04	21.46	21.99
4427	NYSE	KFY	Wed, Sep 14, 2016	21.78	21.90	21.49	21.54
4426	NYSE	KFY	Tue, Sep 13, 2016	22.45	22.57	21.66	21.81
4425	NYSE	KFY	Mon, Sep 12, 2016	22.53	22.94	22.28	22.76
4424	NYSE	KFY	Fri, Sep 9, 2016	23.55	23.85	22.42	22.76
4423	NYSE	KFY	Thu, Sep 8, 2016	23.98	24.19	23.92	24.09
4422	NYSE	KFY	Wed, Sep 7, 2016	23.77	24.07	23.72	24.04
4421	NYSE	KFY	Tue, Sep 6, 2016	24.58	24.61	23.50	23.81
4420	NYSE	KFY	Fri, Sep 2, 2016	24.54	24.85	24.36	24.59
4419	NYSE	KFY	Thu, Sep 1, 2016	23.89	24.55	23.80	24.55
4418	NYSE	KFY	Wed, Aug 31, 2016	23.79	24.00	23.50	23.84
4417	NYSE	KFY	Tue, Aug 30, 2016	23.90	24.22	23.50	23.80
4416	NYSE	KFY	Mon, Aug 29, 2016	24.09	24.28	23.75	23.88
4415	NYSE	KFY	Fri, Aug 26, 2016	24.54	24.84	24.02	24.11
4414	NYSE	KFY	Thu, Aug 25, 2016	24.47	24.82	24.46	24.51
4413	NYSE	KFY	Wed, Aug 24, 2016	24.59	24.81	24.47	24.56
4412	NYSE	KFY	Tue, Aug 23, 2016	24.21	24.80	24.06	24.55
4411	NYSE	KFY	Mon, Aug 22, 2016	24.12	24.30	23.96	24.18
4410	NYSE	KFY	Fri, Aug 19, 2016	23.91	24.27	23.75	24.14
4409	NYSE	KFY	Thu, Aug 18, 2016	23.90	24.31	23.83	23.98
4408	NYSE	KFY	Wed, Aug 17, 2016	23.87	24.07	23.67	23.89
4407	NYSE	KFY	Tue, Aug 16, 2016	23.80	24.02	23.78	23.93
4406	NYSE	KFY	Mon, Aug 15, 2016	23.55	24.04	23.55	23.92
4405	NYSE	KFY	Fri, Aug 12, 2016	23.30	23.68	23.20	23.50
4404	NYSE	KFY	Thu, Aug 11, 2016	23.09	23.57	23.04	23.37
4403	NYSE	KFY	Wed, Aug 10, 2016	23.40	23.40	22.83	22.98
4402	NYSE	KFY	Tue, Aug 9, 2016	23.40	23.63	23.33	23.41
4401	NYSE	KFY	Mon, Aug 8, 2016	23.54	23.89	23.25	23.34
4400	NYSE	KFY	Fri, Aug 5, 2016	22.84	23.87	22.84	23.58
4399	NYSE	KFY	Thu, Aug 4, 2016	22.75	22.94	22.57	22.63
4398	NYSE	KFY	Wed, Aug 3, 2016	22.18	22.80	22.14	22.74
4397	NYSE	KFY	Tue, Aug 2, 2016	22.54	22.62	22.24	22.27
4396	NYSE	KFY	Mon, Aug 1, 2016	23.01	23.09	22.50	22.53
4395	NYSE	KFY	Fri, Jul 29, 2016	22.96	23.23	22.59	23.01
4394	NYSE	KFY	Thu, Jul 28, 2016	23.36	23.44	23.08	23.08
4393	NYSE	KFY	Wed, Jul 27, 2016	24.02	24.05	23.12	23.33
4392	NYSE	KFY	Tue, Jul 26, 2016	23.55	24.08	23.51	24.01
4391	NYSE	KFY	Mon, Jul 25, 2016	23.48	23.77	23.48	23.61
4390	NYSE	KFY	Fri, Jul 22, 2016	23.27	23.79	23.24	23.55
4389	NYSE	KFY	Thu, Jul 21, 2016	23.25	23.64	23.14	23.30
4388	NYSE	KFY	Wed, Jul 20, 2016	23.25	23.34	23.04	23.25
4387	NYSE	KFY	Tue, Jul 19, 2016	23.55	23.55	23.00	23.10
4386	NYSE	KFY	Mon, Jul 18, 2016	23.09	23.58	23.00	23.55
4385	NYSE	KFY	Fri, Jul 15, 2016	23.21	23.37	23.09	23.16
4384	NYSE	KFY	Thu, Jul 14, 2016	22.95	23.31	22.76	22.98
4383	NYSE	KFY	Wed, Jul 13, 2016	22.61	22.75	22.26	22.69
4382	NYSE	KFY	Tue, Jul 12, 2016	22.00	22.57	21.99	22.41
4381	NYSE	KFY	Mon, Jul 11, 2016	21.44	21.89	21.44	21.81
4380	NYSE	KFY	Fri, Jul 8, 2016	20.68	21.53	20.66	21.30
4379	NYSE	KFY	Thu, Jul 7, 2016	20.15	20.78	20.15	20.37
4378	NYSE	KFY	Wed, Jul 6, 2016	20.20	20.36	19.99	20.30
4377	NYSE	KFY	Tue, Jul 5, 2016	20.82	20.94	20.30	20.34
4376	NYSE	KFY	Fri, Jul 1, 2016	20.83	21.11	20.73	20.95
4375	NYSE	KFY	Thu, Jun 30, 2016	19.66	20.76	19.61	20.70
4374	NYSE	KFY	Wed, Jun 29, 2016	19.50	19.70	19.09	19.58
4373	NYSE	KFY	Tue, Jun 28, 2016	19.29	19.29	18.78	19.03
4372	NYSE	KFY	Mon, Jun 27, 2016	20.15	20.22	18.57	18.83
4371	NYSE	KFY	Fri, Jun 24, 2016	21.70	21.82	20.40	20.44
4370	NYSE	KFY	Thu, Jun 23, 2016	22.55	22.96	22.49	22.55
4369	NYSE	KFY	Wed, Jun 22, 2016	22.27	22.45	22.18	22.13
4368	NYSE	KFY	Tue, Jun 21, 2016	22.50	22.50	22.00	22.27
4367	NYSE	KFY	Mon, Jun 20, 2016	22.69	22.94	22.44	22.45
4366	NYSE	KFY	Fri, Jun 17, 2016	22.30	22.90	22.21	22.43
4365	NYSE	KFY	Thu, Jun 16, 2016	24.07	24.10	21.92	22.34
4364	NYSE	KFY	Wed, Jun 15, 2016	28.33	28.46	27.59	27.62
4363	NYSE	KFY	Tue, Jun 14, 2016	28.70	28.85	28.26	28.33
4362	NYSE	KFY	Mon, Jun 13, 2016	28.75	29.23	28.67	28.80
4361	NYSE	KFY	Fri, Jun 10, 2016	28.97	29.13	28.20	28.83
4360	NYSE	KFY	Thu, Jun 9, 2016	30.19	30.33	29.29	29.29
4359	NYSE	KFY	Wed, Jun 8, 2016	30.22	30.78	30.11	30.37
4358	NYSE	KFY	Tue, Jun 7, 2016	30.09	30.41	29.88	30.30
4357	NYSE	KFY	Mon, Jun 6, 2016	29.67	30.23	29.63	30.10
4356	NYSE	KFY	Fri, Jun 3, 2016	29.65	29.67	29.33	29.63
4355	NYSE	KFY	Thu, Jun 2, 2016	29.34	29.85	29.34	29.83
4354	NYSE	KFY	Wed, Jun 1, 2016	28.78	29.57	28.61	29.50
4353	NYSE	KFY	Tue, May 31, 2016	28.54	28.91	28.46	28.85
4352	NYSE	KFY	Fri, May 27, 2016	28.05	28.66	27.82	28.65
4351	NYSE	KFY	Thu, May 26, 2016	27.98	28.19	27.81	28.10
4350	NYSE	KFY	Wed, May 25, 2016	27.61	28.08	27.55	27.94
4349	NYSE	KFY	Tue, May 24, 2016	27.22	27.57	27.18	27.51
4348	NYSE	KFY	Mon, May 23, 2016	27.35	27.68	27.03	27.04
4347	NYSE	KFY	Fri, May 20, 2016	26.90	27.33	26.87	27.33
4346	NYSE	KFY	Thu, May 19, 2016	26.94	27.12	26.58	26.88
4345	NYSE	KFY	Wed, May 18, 2016	27.25	27.39	26.92	27.13
4344	NYSE	KFY	Tue, May 17, 2016	28.05	28.27	27.17	27.30
4343	NYSE	KFY	Mon, May 16, 2016	27.70	28.18	27.49	28.07
4342	NYSE	KFY	Fri, May 13, 2016	27.71	27.91	27.47	27.65
4341	NYSE	KFY	Thu, May 12, 2016	27.94	27.96	27.66	27.83
4340	NYSE	KFY	Wed, May 11, 2016	28.08	28.27	27.83	27.93
4339	NYSE	KFY	Tue, May 10, 2016	27.87	28.29	27.78	28.15
4338	NYSE	KFY	Mon, May 9, 2016	27.53	27.95	27.32	27.74
4337	NYSE	KFY	Fri, May 6, 2016	27.05	27.51	27.00	27.50
4336	NYSE	KFY	Thu, May 5, 2016	27.13	27.37	26.98	27.09
4335	NYSE	KFY	Wed, May 4, 2016	26.95	27.43	26.91	27.00
4334	NYSE	KFY	Tue, May 3, 2016	26.84	27.23	26.44	27.14
4333	NYSE	KFY	Mon, May 2, 2016	27.28	27.30	26.85	27.01
4332	NYSE	KFY	Fri, Apr 29, 2016	28.69	28.70	26.90	27.14
4331	NYSE	KFY	Thu, Apr 28, 2016	29.16	29.38	28.66	28.73
4330	NYSE	KFY	Wed, Apr 27, 2016	30.04	30.04	29.26	29.34
4329	NYSE	KFY	Tue, Apr 26, 2016	30.31	30.38	30.03	30.15
4328	NYSE	KFY	Mon, Apr 25, 2016	30.89	30.89	30.19	30.21
4327	NYSE	KFY	Fri, Apr 22, 2016	30.42	31.04	30.35	30.94
4326	NYSE	KFY	Thu, Apr 21, 2016	30.88	30.95	30.35	30.47
4325	NYSE	KFY	Wed, Apr 20, 2016	30.70	31.27	30.55	31.12
4324	NYSE	KFY	Tue, Apr 19, 2016	30.57	30.89	30.51	30.80
4323	NYSE	KFY	Mon, Apr 18, 2016	30.24	30.57	30.05	30.47
4322	NYSE	KFY	Fri, Apr 15, 2016	30.32	30.60	30.14	30.26
4321	NYSE	KFY	Thu, Apr 14, 2016	29.92	30.44	29.61	30.32
4320	NYSE	KFY	Wed, Apr 13, 2016	28.93	29.98	28.81	29.89
4319	NYSE	KFY	Tue, Apr 12, 2016	29.00	29.07	28.56	28.70
4318	NYSE	KFY	Mon, Apr 11, 2016	29.11	29.76	28.95	29.01
4317	NYSE	KFY	Fri, Apr 8, 2016	28.65	29.07	28.18	28.98
4316	NYSE	KFY	Thu, Apr 7, 2016	27.65	27.85	27.54	27.76
4315	NYSE	KFY	Wed, Apr 6, 2016	27.76	28.04	27.52	27.87
4314	NYSE	KFY	Tue, Apr 5, 2016	27.95	27.95	27.95	27.79
4313	NYSE	KFY	Mon, Apr 4, 2016	28.15	28.36	27.78	27.95
4312	NYSE	KFY	Fri, Apr 1, 2016	28.07	28.20	27.90	28.16
4311	NYSE	KFY	Thu, Mar 31, 2016	28.21	28.63	27.72	28.29
4310	NYSE	KFY	Wed, Mar 30, 2016	28.36	28.51	27.98	28.28
4309	NYSE	KFY	Tue, Mar 29, 2016	27.91	28.15	27.81	28.15
4308	NYSE	KFY	Mon, Mar 28, 2016	28.14	28.15	27.81	28.05
4307	NYSE	KFY	Thu, Mar 24, 2016	28.43	28.43	28.43	28.00
4306	NYSE	KFY	Wed, Mar 23, 2016	28.07	28.53	28.01	28.43
4305	NYSE	KFY	Tue, Mar 22, 2016	27.98	28.24	27.64	28.06
4304	NYSE	KFY	Mon, Mar 21, 2016	29.51	29.62	28.19	28.21
4303	NYSE	KFY	Fri, Mar 18, 2016	28.30	29.65	28.23	29.63
4302	NYSE	KFY	Thu, Mar 17, 2016	26.72	28.07	26.56	28.07
4301	NYSE	KFY	Wed, Mar 16, 2016	25.92	26.81	25.72	26.77
4300	NYSE	KFY	Tue, Mar 15, 2016	26.52	26.52	26.52	25.97
4299	NYSE	KFY	Mon, Mar 14, 2016	25.53	26.74	25.40	26.52
4298	NYSE	KFY	Fri, Mar 11, 2016	25.83	26.20	25.56	25.59
4297	NYSE	KFY	Thu, Mar 10, 2016	28.13	28.18	25.21	25.61
4296	NYSE	KFY	Wed, Mar 9, 2016	27.43	27.43	27.43	28.08
4295	NYSE	KFY	Tue, Mar 8, 2016	27.42	27.71	27.19	27.43
4294	NYSE	KFY	Mon, Mar 7, 2016	28.04	28.20	27.60	27.75
4293	NYSE	KFY	Fri, Mar 4, 2016	28.41	28.41	28.41	28.15
4292	NYSE	KFY	Thu, Mar 3, 2016	27.95	27.95	27.95	28.41
4291	NYSE	KFY	Wed, Mar 2, 2016	28.04	28.17	27.69	27.95
4290	NYSE	KFY	Tue, Mar 1, 2016	28.42	28.42	28.42	28.14
4289	NYSE	KFY	Mon, Feb 29, 2016	28.27	28.83	27.76	28.42
4288	NYSE	KFY	Fri, Feb 26, 2016	28.05	28.05	28.05	28.26
4287	NYSE	KFY	Thu, Feb 25, 2016	28.18	28.30	27.88	28.05
4286	NYSE	KFY	Wed, Feb 24, 2016	27.51	28.16	27.25	28.07
4285	NYSE	KFY	Tue, Feb 23, 2016	28.09	28.40	27.79	27.80
4284	NYSE	KFY	Mon, Feb 22, 2016	28.02	28.35	27.65	28.14
4283	NYSE	KFY	Fri, Feb 19, 2016	27.63	28.07	27.50	27.80
4282	NYSE	KFY	Thu, Feb 18, 2016	28.27	28.48	27.52	27.65
4281	NYSE	KFY	Wed, Feb 17, 2016	28.00	28.27	27.75	28.20
4280	NYSE	KFY	Tue, Feb 16, 2016	27.26	27.99	27.01	27.86
4279	NYSE	KFY	Fri, Feb 12, 2016	27.01	27.25	26.74	27.00
4278	NYSE	KFY	Thu, Feb 11, 2016	27.12	27.34	26.33	26.76
4277	NYSE	KFY	Wed, Feb 10, 2016	27.89	28.24	27.57	27.61
4276	NYSE	KFY	Tue, Feb 9, 2016	27.38	28.08	27.38	27.79
4275	NYSE	KFY	Mon, Feb 8, 2016	27.42	27.75	27.00	27.62
4274	NYSE	KFY	Fri, Feb 5, 2016	28.29	28.52	27.53	27.65
4273	NYSE	KFY	Thu, Feb 4, 2016	28.68	28.97	28.38	28.50
4272	NYSE	KFY	Wed, Feb 3, 2016	29.81	29.81	28.51	28.84
4271	NYSE	KFY	Tue, Feb 2, 2016	30.06	30.06	29.27	29.44
4270	NYSE	KFY	Mon, Feb 1, 2016	30.59	30.70	30.05	30.33
4269	NYSE	KFY	Fri, Jan 29, 2016	29.78	30.81	29.78	30.81
4268	NYSE	KFY	Thu, Jan 28, 2016	30.02	30.23	29.55	29.78
4267	NYSE	KFY	Wed, Jan 27, 2016	30.02	30.09	29.53	29.79
4266	NYSE	KFY	Tue, Jan 26, 2016	29.76	30.12	29.70	30.07
4265	NYSE	KFY	Mon, Jan 25, 2016	29.82	30.08	29.57	29.63
4264	NYSE	KFY	Fri, Jan 22, 2016	30.10	30.35	29.72	30.02
4263	NYSE	KFY	Thu, Jan 21, 2016	30.01	30.09	29.47	29.62
4262	NYSE	KFY	Wed, Jan 20, 2016	29.13	30.23	28.69	29.96
4261	NYSE	KFY	Tue, Jan 19, 2016	29.86	29.86	29.10	29.50
4260	NYSE	KFY	Fri, Jan 15, 2016	29.72	30.00	28.90	29.62
4259	NYSE	KFY	Thu, Jan 14, 2016	30.24	30.68	29.64	30.36
4258	NYSE	KFY	Wed, Jan 13, 2016	30.82	31.09	29.71	30.15
4257	NYSE	KFY	Tue, Jan 12, 2016	30.93	31.10	30.27	30.78
4256	NYSE	KFY	Mon, Jan 11, 2016	30.42	31.02	30.41	30.67
4255	NYSE	KFY	Fri, Jan 8, 2016	30.98	31.06	30.36	30.38
4254	NYSE	KFY	Thu, Jan 7, 2016	30.59	31.03	30.21	30.73
4253	NYSE	KFY	Wed, Jan 6, 2016	31.24	31.74	30.98	31.05
4252	NYSE	KFY	Tue, Jan 5, 2016	31.92	31.95	31.28	31.60
4251	NYSE	KFY	Mon, Jan 4, 2016	32.72	32.72	31.68	31.76
4250	NYSE	KFY	Thu, Dec 31, 2015	33.44	33.84	33.08	33.18
4249	NYSE	KFY	Wed, Dec 30, 2015	34.17	34.27	33.53	33.55
4248	NYSE	KFY	Tue, Dec 29, 2015	33.44	34.40	33.44	34.21
4247	NYSE	KFY	Mon, Dec 28, 2015	33.25	33.36	32.88	33.22
4246	NYSE	KFY	Thu, Dec 24, 2015	33.33	33.52	33.08	33.33
4245	NYSE	KFY	Wed, Dec 23, 2015	33.26	33.53	33.13	33.29
4244	NYSE	KFY	Tue, Dec 22, 2015	33.10	33.13	32.31	33.12
4243	NYSE	KFY	Mon, Dec 21, 2015	33.39	33.60	32.78	33.02
4242	NYSE	KFY	Fri, Dec 18, 2015	33.80	33.80	32.98	33.24
4241	NYSE	KFY	Thu, Dec 17, 2015	34.61	35.04	33.96	34.02
4240	NYSE	KFY	Wed, Dec 16, 2015	34.90	34.91	34.00	34.60
4239	NYSE	KFY	Tue, Dec 15, 2015	34.76	35.00	34.49	34.65
4238	NYSE	KFY	Mon, Dec 14, 2015	35.08	35.34	34.33	34.64
4237	NYSE	KFY	Fri, Dec 11, 2015	35.77	36.02	34.99	35.14
4236	NYSE	KFY	Thu, Dec 10, 2015	36.49	36.49	35.48	36.26
4235	NYSE	KFY	Wed, Dec 9, 2015	36.37	38.20	35.85	35.97
4234	NYSE	KFY	Tue, Dec 8, 2015	36.71	37.19	36.51	36.95
4233	NYSE	KFY	Mon, Dec 7, 2015	37.13	37.38	36.73	36.91
4232	NYSE	KFY	Fri, Dec 4, 2015	37.40	37.59	37.10	37.29
4231	NYSE	KFY	Thu, Dec 3, 2015	38.37	38.48	37.15	37.34
4230	NYSE	KFY	Wed, Dec 2, 2015	38.40	38.93	38.11	38.18
4229	NYSE	KFY	Tue, Dec 1, 2015	36.93	38.41	36.78	38.30
4228	NYSE	KFY	Mon, Nov 30, 2015	36.64	36.95	36.53	36.80
4227	NYSE	KFY	Fri, Nov 27, 2015	36.10	36.66	36.00	36.57
4226	NYSE	KFY	Wed, Nov 25, 2015	35.97	36.15	35.60	36.07
4225	NYSE	KFY	Tue, Nov 24, 2015	35.97	36.17	35.62	36.00
4224	NYSE	KFY	Mon, Nov 23, 2015	35.95	36.25	35.76	35.94
4223	NYSE	KFY	Fri, Nov 20, 2015	36.15	36.30	35.77	36.05
4222	NYSE	KFY	Thu, Nov 19, 2015	35.70	36.04	35.51	35.90
4221	NYSE	KFY	Wed, Nov 18, 2015	35.42	35.79	35.25	35.74
4220	NYSE	KFY	Tue, Nov 17, 2015	35.13	35.52	34.68	35.26
4219	NYSE	KFY	Mon, Nov 16, 2015	34.84	35.05	34.41	35.02
4218	NYSE	KFY	Fri, Nov 13, 2015	34.90	35.35	34.81	34.84
4217	NYSE	KFY	Thu, Nov 12, 2015	35.59	35.88	35.13	35.16
4216	NYSE	KFY	Wed, Nov 11, 2015	35.80	36.04	35.45	35.90
4215	NYSE	KFY	Tue, Nov 10, 2015	35.74	35.98	35.46	35.81
4214	NYSE	KFY	Mon, Nov 9, 2015	36.11	36.11	35.54	35.80
4213	NYSE	KFY	Fri, Nov 6, 2015	36.01	36.28	35.77	36.26
4212	NYSE	KFY	Thu, Nov 5, 2015	36.01	36.20	34.97	35.97
4211	NYSE	KFY	Wed, Nov 4, 2015	36.36	36.42	35.82	35.92
4210	NYSE	KFY	Tue, Nov 3, 2015	36.37	36.59	35.92	36.34
4209	NYSE	KFY	Mon, Nov 2, 2015	36.38	36.73	35.89	36.53
4208	NYSE	KFY	Fri, Oct 30, 2015	36.41	36.75	36.32	36.37
4207	NYSE	KFY	Thu, Oct 29, 2015	36.40	36.71	36.26	36.48
4206	NYSE	KFY	Wed, Oct 28, 2015	35.49	36.50	35.28	36.48
4205	NYSE	KFY	Tue, Oct 27, 2015	34.63	35.52	34.54	35.40
4204	NYSE	KFY	Mon, Oct 26, 2015	35.49	35.59	34.59	34.83
4203	NYSE	KFY	Fri, Oct 23, 2015	34.58	35.61	34.55	35.61
4202	NYSE	KFY	Thu, Oct 22, 2015	34.12	34.41	33.89	34.39
4201	NYSE	KFY	Wed, Oct 21, 2015	34.60	34.80	33.92	34.00
4200	NYSE	KFY	Tue, Oct 20, 2015	34.67	34.93	34.34	34.49
4199	NYSE	KFY	Mon, Oct 19, 2015	34.22	34.73	34.18	34.51
4198	NYSE	KFY	Fri, Oct 16, 2015	34.36	34.41	33.95	34.34
4197	NYSE	KFY	Thu, Oct 15, 2015	33.97	34.26	33.73	34.26
4196	NYSE	KFY	Wed, Oct 14, 2015	34.40	34.80	33.75	33.85
4195	NYSE	KFY	Tue, Oct 13, 2015	34.58	35.05	34.31	34.34
4194	NYSE	KFY	Mon, Oct 12, 2015	34.27	34.72	34.01	34.68
4193	NYSE	KFY	Fri, Oct 9, 2015	34.10	34.47	34.09	34.20
4192	NYSE	KFY	Thu, Oct 8, 2015	33.41	33.97	33.32	33.94
4191	NYSE	KFY	Wed, Oct 7, 2015	32.96	33.48	32.96	33.41
4190	NYSE	KFY	Tue, Oct 6, 2015	33.94	34.14	32.57	32.85
4189	NYSE	KFY	Mon, Oct 5, 2015	33.61	34.04	33.30	34.02
4188	NYSE	KFY	Fri, Oct 2, 2015	32.48	33.27	32.02	33.25
4187	NYSE	KFY	Thu, Oct 1, 2015	33.13	33.27	32.36	32.79
4186	NYSE	KFY	Wed, Sep 30, 2015	32.99	33.21	32.78	33.07
4185	NYSE	KFY	Tue, Sep 29, 2015	33.75	34.02	32.56	32.65
4184	NYSE	KFY	Mon, Sep 28, 2015	34.79	35.04	33.59	33.72
4183	NYSE	KFY	Fri, Sep 25, 2015	35.61	35.73	34.75	34.98
4182	NYSE	KFY	Thu, Sep 24, 2015	34.90	36.05	34.00	35.26
4181	NYSE	KFY	Wed, Sep 23, 2015	33.61	34.22	33.59	34.15
4180	NYSE	KFY	Tue, Sep 22, 2015	33.59	33.79	33.32	33.77
4179	NYSE	KFY	Mon, Sep 21, 2015	33.69	34.45	33.66	33.94
4178	NYSE	KFY	Fri, Sep 18, 2015	34.17	34.40	33.33	33.52
4177	NYSE	KFY	Thu, Sep 17, 2015	34.42	34.97	34.37	34.50
4176	NYSE	KFY	Wed, Sep 16, 2015	33.99	34.43	33.77	34.34
4175	NYSE	KFY	Tue, Sep 15, 2015	33.39	34.04	33.28	33.90
4174	NYSE	KFY	Mon, Sep 14, 2015	33.86	34.05	33.22	33.26
4173	NYSE	KFY	Fri, Sep 11, 2015	33.88	34.09	33.57	33.86
4172	NYSE	KFY	Thu, Sep 10, 2015	34.44	34.71	33.87	34.10
4171	NYSE	KFY	Wed, Sep 9, 2015	35.14	35.98	33.85	34.43
4170	NYSE	KFY	Tue, Sep 8, 2015	34.36	35.00	34.36	34.69
4169	NYSE	KFY	Fri, Sep 4, 2015	33.66	34.28	33.43	34.12
4168	NYSE	KFY	Thu, Sep 3, 2015	34.00	34.28	33.71	34.19
4167	NYSE	KFY	Wed, Sep 2, 2015	33.64	33.83	33.27	33.83
4166	NYSE	KFY	Tue, Sep 1, 2015	33.58	33.67	33.20	33.32
4165	NYSE	KFY	Mon, Aug 31, 2015	33.34	34.17	33.22	34.07
4164	NYSE	KFY	Fri, Aug 28, 2015	33.67	33.81	33.37	33.53
4163	NYSE	KFY	Thu, Aug 27, 2015	33.48	33.85	32.86	33.70
4162	NYSE	KFY	Wed, Aug 26, 2015	33.44	33.44	32.40	33.18
4161	NYSE	KFY	Tue, Aug 25, 2015	33.31	33.33	32.67	32.75
4160	NYSE	KFY	Mon, Aug 24, 2015	32.57	33.60	31.79	32.60
4159	NYSE	KFY	Fri, Aug 21, 2015	34.44	34.95	33.84	34.39
4158	NYSE	KFY	Thu, Aug 20, 2015	34.70	35.29	34.67	34.84
4157	NYSE	KFY	Wed, Aug 19, 2015	35.39	35.46	34.96	35.05
4156	NYSE	KFY	Tue, Aug 18, 2015	35.41	35.73	35.29	35.47
4155	NYSE	KFY	Mon, Aug 17, 2015	34.68	35.63	34.65	35.41
4154	NYSE	KFY	Fri, Aug 14, 2015	34.45	34.88	34.29	34.82
4153	NYSE	KFY	Thu, Aug 13, 2015	34.02	34.76	33.88	34.46
4152	NYSE	KFY	Wed, Aug 12, 2015	33.69	34.50	33.42	34.09
4151	NYSE	KFY	Tue, Aug 11, 2015	34.14	34.53	33.86	34.00
4150	NYSE	KFY	Mon, Aug 10, 2015	34.02	34.62	33.72	34.36
4149	NYSE	KFY	Fri, Aug 7, 2015	33.73	33.98	33.45	33.74
4148	NYSE	KFY	Thu, Aug 6, 2015	33.95	34.40	33.74	33.80
4147	NYSE	KFY	Wed, Aug 5, 2015	33.75	34.39	33.47	34.04
4146	NYSE	KFY	Tue, Aug 4, 2015	33.35	34.04	33.27	33.54
4145	NYSE	KFY	Mon, Aug 3, 2015	33.54	33.54	33.11	33.31
4144	NYSE	KFY	Fri, Jul 31, 2015	33.43	33.94	33.24	33.48
4143	NYSE	KFY	Thu, Jul 30, 2015	33.43	33.55	33.10	33.41
4142	NYSE	KFY	Wed, Jul 29, 2015	33.41	33.67	33.12	33.50
4141	NYSE	KFY	Tue, Jul 28, 2015	33.41	33.50	32.71	33.31
4140	NYSE	KFY	Mon, Jul 27, 2015	33.79	34.12	33.27	33.37
4139	NYSE	KFY	Fri, Jul 24, 2015	34.43	34.52	33.99	34.02
4138	NYSE	KFY	Thu, Jul 23, 2015	34.86	34.98	34.18	34.62
4137	NYSE	KFY	Wed, Jul 22, 2015	33.96	35.09	33.93	34.84
4136	NYSE	KFY	Tue, Jul 21, 2015	34.70	34.88	33.94	34.00
4135	NYSE	KFY	Mon, Jul 20, 2015	34.93	34.95	34.58	34.68
4134	NYSE	KFY	Fri, Jul 17, 2015	35.60	35.83	34.69	34.96
4133	NYSE	KFY	Thu, Jul 16, 2015	35.44	35.88	35.41	35.62
4132	NYSE	KFY	Wed, Jul 15, 2015	35.23	35.55	34.97	35.44
4131	NYSE	KFY	Tue, Jul 14, 2015	35.00	35.32	34.94	35.12
4130	NYSE	KFY	Mon, Jul 13, 2015	35.00	35.26	34.84	35.12
4129	NYSE	KFY	Fri, Jul 10, 2015	34.40	35.17	34.25	34.80
4128	NYSE	KFY	Thu, Jul 9, 2015	34.36	34.50	33.78	33.95
4127	NYSE	KFY	Wed, Jul 8, 2015	34.02	34.45	33.76	34.03
4126	NYSE	KFY	Tue, Jul 7, 2015	34.83	34.83	33.89	34.30
4125	NYSE	KFY	Mon, Jul 6, 2015	34.34	35.15	33.91	34.83
4124	NYSE	KFY	Thu, Jul 2, 2015	35.31	35.31	34.42	34.50
4123	NYSE	KFY	Wed, Jul 1, 2015	35.09	35.29	34.70	35.10
4122	NYSE	KFY	Tue, Jun 30, 2015	35.31	35.31	34.41	34.77
4121	NYSE	KFY	Mon, Jun 29, 2015	35.76	35.85	34.76	34.83
4120	NYSE	KFY	Fri, Jun 26, 2015	36.14	36.34	35.85	35.94
4119	NYSE	KFY	Thu, Jun 25, 2015	35.96	36.05	35.79	35.98
4118	NYSE	KFY	Wed, Jun 24, 2015	35.57	35.77	35.39	35.72
4117	NYSE	KFY	Tue, Jun 23, 2015	35.96	36.07	35.59	35.65
4116	NYSE	KFY	Mon, Jun 22, 2015	35.39	35.99	35.39	35.95
4115	NYSE	KFY	Fri, Jun 19, 2015	35.12	35.36	34.90	35.14
4114	NYSE	KFY	Thu, Jun 18, 2015	34.85	35.42	34.73	35.10
4113	NYSE	KFY	Wed, Jun 17, 2015	35.02	35.23	34.60	34.73
4112	NYSE	KFY	Tue, Jun 16, 2015	34.30	35.05	33.91	34.86
4111	NYSE	KFY	Mon, Jun 15, 2015	32.83	34.50	32.65	34.41
4110	NYSE	KFY	Fri, Jun 12, 2015	33.80	34.47	32.90	33.29
4109	NYSE	KFY	Thu, Jun 11, 2015	32.65	33.54	32.49	32.76
4108	NYSE	KFY	Wed, Jun 10, 2015	32.66	33.07	32.37	32.53
4107	NYSE	KFY	Tue, Jun 9, 2015	32.28	32.72	32.19	32.45
4106	NYSE	KFY	Mon, Jun 8, 2015	32.17	32.48	32.08	32.33
4105	NYSE	KFY	Fri, Jun 5, 2015	32.34	32.49	32.10	32.25
4104	NYSE	KFY	Thu, Jun 4, 2015	32.40	32.64	32.24	32.38
4103	NYSE	KFY	Wed, Jun 3, 2015	32.50	32.94	32.35	32.65
4102	NYSE	KFY	Tue, Jun 2, 2015	32.06	32.78	32.06	32.39
4101	NYSE	KFY	Mon, Jun 1, 2015	32.61	32.61	31.88	32.27
4100	NYSE	KFY	Fri, May 29, 2015	32.36	32.46	32.00	32.09
4099	NYSE	KFY	Thu, May 28, 2015	32.55	32.73	32.25	32.39
4098	NYSE	KFY	Wed, May 27, 2015	32.43	32.77	32.12	32.71
4097	NYSE	KFY	Tue, May 26, 2015	32.68	32.99	32.28	32.44
4096	NYSE	KFY	Fri, May 22, 2015	32.96	33.17	32.54	32.87
4095	NYSE	KFY	Thu, May 21, 2015	33.20	33.37	32.89	33.04
4094	NYSE	KFY	Wed, May 20, 2015	33.26	33.28	32.82	33.17
4093	NYSE	KFY	Tue, May 19, 2015	32.83	33.24	32.65	33.17
4092	NYSE	KFY	Mon, May 18, 2015	32.63	32.96	32.46	32.83
4091	NYSE	KFY	Fri, May 15, 2015	32.82	33.04	32.57	32.75
4090	NYSE	KFY	Thu, May 14, 2015	31.79	33.00	31.56	32.84
4089	NYSE	KFY	Wed, May 13, 2015	32.37	32.53	31.77	32.16
4088	NYSE	KFY	Tue, May 12, 2015	31.81	32.38	31.38	32.26
4087	NYSE	KFY	Mon, May 11, 2015	31.65	32.25	31.42	32.04
4086	NYSE	KFY	Fri, May 8, 2015	31.64	31.96	31.64	31.74
4085	NYSE	KFY	Thu, May 7, 2015	31.02	31.60	30.96	31.29
4084	NYSE	KFY	Wed, May 6, 2015	31.11	31.43	30.73	31.08
4083	NYSE	KFY	Tue, May 5, 2015	31.83	32.03	31.08	31.13
4082	NYSE	KFY	Mon, May 4, 2015	31.91	32.31	31.81	31.84
4081	NYSE	KFY	Fri, May 1, 2015	31.55	32.05	31.55	31.85
4080	NYSE	KFY	Thu, Apr 30, 2015	31.86	31.87	31.21	31.53
4079	NYSE	KFY	Wed, Apr 29, 2015	32.65	32.91	32.04	32.11
4078	NYSE	KFY	Tue, Apr 28, 2015	32.06	32.77	31.98	32.71
4077	NYSE	KFY	Mon, Apr 27, 2015	32.46	32.91	31.90	32.03
4076	NYSE	KFY	Fri, Apr 24, 2015	32.60	32.62	32.34	32.46
4075	NYSE	KFY	Thu, Apr 23, 2015	32.92	33.01	32.42	32.64
4074	NYSE	KFY	Wed, Apr 22, 2015	32.94	33.23	32.62	32.97
4073	NYSE	KFY	Tue, Apr 21, 2015	33.13	33.13	32.67	32.80
4072	NYSE	KFY	Mon, Apr 20, 2015	32.32	33.03	32.32	32.97
4071	NYSE	KFY	Fri, Apr 17, 2015	32.23	32.49	31.95	32.12
4070	NYSE	KFY	Thu, Apr 16, 2015	33.03	33.13	32.44	32.54
4069	NYSE	KFY	Wed, Apr 15, 2015	33.06	33.16	32.82	32.98
4068	NYSE	KFY	Tue, Apr 14, 2015	32.93	33.03	32.51	32.97
4067	NYSE	KFY	Mon, Apr 13, 2015	32.95	33.06	32.59	32.82
4066	NYSE	KFY	Fri, Apr 10, 2015	32.99	33.11	32.73	32.84
4065	NYSE	KFY	Thu, Apr 9, 2015	33.00	33.22	32.64	32.83
4064	NYSE	KFY	Wed, Apr 8, 2015	32.90	33.25	32.76	32.99
4063	NYSE	KFY	Tue, Apr 7, 2015	32.92	33.06	32.76	32.84
4062	NYSE	KFY	Mon, Apr 6, 2015	33.00	33.18	32.81	32.98
4061	NYSE	KFY	Thu, Apr 2, 2015	33.11	33.72	32.88	33.25
4060	NYSE	KFY	Wed, Apr 1, 2015	32.80	33.03	32.35	33.01
4059	NYSE	KFY	Tue, Mar 31, 2015	32.55	32.97	32.36	32.87
4058	NYSE	KFY	Mon, Mar 30, 2015	32.72	32.97	32.48	32.64
4057	NYSE	KFY	Fri, Mar 27, 2015	32.14	32.55	31.87	32.50
4056	NYSE	KFY	Thu, Mar 26, 2015	31.79	32.39	31.41	32.15
4055	NYSE	KFY	Wed, Mar 25, 2015	32.34	32.44	31.74	31.81
4054	NYSE	KFY	Tue, Mar 24, 2015	32.28	32.44	29.37	32.26
4053	NYSE	KFY	Mon, Mar 23, 2015	32.46	32.59	32.19	32.34
4052	NYSE	KFY	Fri, Mar 20, 2015	32.64	32.69	32.26	32.49
4051	NYSE	KFY	Thu, Mar 19, 2015	32.32	32.44	32.15	32.43
4050	NYSE	KFY	Wed, Mar 18, 2015	31.98	32.35	31.75	32.34
4049	NYSE	KFY	Tue, Mar 17, 2015	31.56	32.13	31.56	32.02
4048	NYSE	KFY	Mon, Mar 16, 2015	31.74	32.17	31.58	31.80
4047	NYSE	KFY	Fri, Mar 13, 2015	31.67	31.75	30.93	31.52
4046	NYSE	KFY	Thu, Mar 12, 2015	30.17	31.69	30.09	31.63
4045	NYSE	KFY	Wed, Mar 11, 2015	29.90	30.28	29.82	30.00
4044	NYSE	KFY	Tue, Mar 10, 2015	30.31	30.45	28.72	29.87
4043	NYSE	KFY	Mon, Mar 9, 2015	30.84	31.99	30.79	31.80
4042	NYSE	KFY	Fri, Mar 6, 2015	30.65	30.96	30.43	30.74
4041	NYSE	KFY	Thu, Mar 5, 2015	31.27	31.30	30.67	30.85
4040	NYSE	KFY	Wed, Mar 4, 2015	31.20	31.30	30.61	31.09
4039	NYSE	KFY	Tue, Mar 3, 2015	31.38	31.50	31.00	31.27
4038	NYSE	KFY	Mon, Mar 2, 2015	30.60	31.50	30.60	31.44
4037	NYSE	KFY	Fri, Feb 27, 2015	30.72	30.88	30.54	30.60
4036	NYSE	KFY	Thu, Feb 26, 2015	30.82	31.07	30.50	30.81
4035	NYSE	KFY	Wed, Feb 25, 2015	31.29	31.67	30.51	30.89
4034	NYSE	KFY	Tue, Feb 24, 2015	30.46	31.42	30.33	31.31
4033	NYSE	KFY	Mon, Feb 23, 2015	30.36	30.53	29.81	30.52
4032	NYSE	KFY	Fri, Feb 20, 2015	30.78	30.99	29.98	30.36
4031	NYSE	KFY	Thu, Feb 19, 2015	30.58	30.83	30.19	30.75
4030	NYSE	KFY	Wed, Feb 18, 2015	30.39	30.83	30.27	30.61
4029	NYSE	KFY	Tue, Feb 17, 2015	30.45	30.72	30.09	30.50
4028	NYSE	KFY	Fri, Feb 13, 2015	30.34	30.43	29.96	30.35
4027	NYSE	KFY	Thu, Feb 12, 2015	29.86	30.30	29.77	30.21
4026	NYSE	KFY	Wed, Feb 11, 2015	29.97	30.26	29.61	29.70
4025	NYSE	KFY	Tue, Feb 10, 2015	30.14	30.14	29.55	30.00
4024	NYSE	KFY	Mon, Feb 9, 2015	30.00	30.44	29.86	29.87
4023	NYSE	KFY	Fri, Feb 6, 2015	30.40	30.44	29.87	30.16
4022	NYSE	KFY	Thu, Feb 5, 2015	29.99	30.30	29.83	30.25
4021	NYSE	KFY	Wed, Feb 4, 2015	29.84	29.99	29.49	29.80
4020	NYSE	KFY	Tue, Feb 3, 2015	28.67	29.90	28.51	29.85
4019	NYSE	KFY	Mon, Feb 2, 2015	28.66	28.90	27.89	28.56
4018	NYSE	KFY	Fri, Jan 30, 2015	28.70	29.34	28.47	28.50
4017	NYSE	KFY	Thu, Jan 29, 2015	28.77	29.02	28.24	28.98
4016	NYSE	KFY	Wed, Jan 28, 2015	29.33	29.33	28.55	28.71
4015	NYSE	KFY	Tue, Jan 27, 2015	29.20	29.25	28.90	29.06
4014	NYSE	KFY	Mon, Jan 26, 2015	29.50	29.85	29.04	29.63
4013	NYSE	KFY	Fri, Jan 23, 2015	29.77	29.84	29.27	29.54
4012	NYSE	KFY	Thu, Jan 22, 2015	29.41	29.85	28.86	29.73
4011	NYSE	KFY	Wed, Jan 21, 2015	29.21	29.53	28.93	29.13
4010	NYSE	KFY	Tue, Jan 20, 2015	29.26	29.68	28.88	29.27
4009	NYSE	KFY	Fri, Jan 16, 2015	28.72	29.38	28.68	29.22
4008	NYSE	KFY	Thu, Jan 15, 2015	28.91	29.25	28.39	28.79
4007	NYSE	KFY	Wed, Jan 14, 2015	28.69	28.83	28.14	28.67
4006	NYSE	KFY	Tue, Jan 13, 2015	28.54	29.48	28.48	29.05
4005	NYSE	KFY	Mon, Jan 12, 2015	28.44	28.57	27.90	28.16
4004	NYSE	KFY	Fri, Jan 9, 2015	28.51	28.78	28.05	28.58
4003	NYSE	KFY	Thu, Jan 8, 2015	28.49	28.83	28.13	28.42
4002	NYSE	KFY	Wed, Jan 7, 2015	27.77	28.19	27.60	28.12
4001	NYSE	KFY	Tue, Jan 6, 2015	28.10	28.10	27.18	27.50
4000	NYSE	KFY	Mon, Jan 5, 2015	27.98	28.43	27.58	27.97
3999	NYSE	KFY	Fri, Jan 2, 2015	28.85	28.91	27.68	28.26
3998	NYSE	KFY	Wed, Dec 31, 2014	29.17	29.31	28.72	28.76
3997	NYSE	KFY	Tue, Dec 30, 2014	29.23	29.49	28.93	29.13
3996	NYSE	KFY	Mon, Dec 29, 2014	29.40	29.50	29.09	29.30
3995	NYSE	KFY	Fri, Dec 26, 2014	29.59	29.67	29.21	29.48
3994	NYSE	KFY	Wed, Dec 24, 2014	29.34	29.54	29.10	29.41
3993	NYSE	KFY	Tue, Dec 23, 2014	29.32	29.50	28.96	29.29
3992	NYSE	KFY	Mon, Dec 22, 2014	29.29	29.47	28.62	29.23
3991	NYSE	KFY	Fri, Dec 19, 2014	29.25	29.47	29.03	29.30
3990	NYSE	KFY	Thu, Dec 18, 2014	28.77	29.38	28.41	29.16
3989	NYSE	KFY	Wed, Dec 17, 2014	27.84	28.58	27.56	28.48
3988	NYSE	KFY	Tue, Dec 16, 2014	27.14	28.14	27.00	27.84
3987	NYSE	KFY	Mon, Dec 15, 2014	27.02	27.38	26.82	27.17
3986	NYSE	KFY	Fri, Dec 12, 2014	27.41	27.54	26.56	26.57
3985	NYSE	KFY	Thu, Dec 11, 2014	28.04	28.22	27.60	27.85
3984	NYSE	KFY	Wed, Dec 10, 2014	29.25	29.25	27.46	27.81
3983	NYSE	KFY	Tue, Dec 9, 2014	27.19	27.96	26.74	27.93
3982	NYSE	KFY	Mon, Dec 8, 2014	27.62	27.87	27.03	27.46
3981	NYSE	KFY	Fri, Dec 5, 2014	26.79	27.67	26.77	27.65
3980	NYSE	KFY	Thu, Dec 4, 2014	27.22	27.35	26.58	26.68
3979	NYSE	KFY	Wed, Dec 3, 2014	26.76	27.34	26.69	27.23
3978	NYSE	KFY	Tue, Dec 2, 2014	26.71	27.05	26.48	26.78
3977	NYSE	KFY	Mon, Dec 1, 2014	27.02	27.19	26.60	26.64
3976	NYSE	KFY	Fri, Nov 28, 2014	27.32	27.47	27.09	27.15
3975	NYSE	KFY	Wed, Nov 26, 2014	27.19	27.37	26.95	27.22
3974	NYSE	KFY	Tue, Nov 25, 2014	27.12	27.23	26.88	27.11
3973	NYSE	KFY	Mon, Nov 24, 2014	27.13	27.33	26.88	27.00
3972	NYSE	KFY	Fri, Nov 21, 2014	26.63	27.35	26.63	27.00
3971	NYSE	KFY	Thu, Nov 20, 2014	25.82	26.52	25.78	26.37
3970	NYSE	KFY	Wed, Nov 19, 2014	26.36	26.36	25.57	25.93
3969	NYSE	KFY	Tue, Nov 18, 2014	26.66	26.91	26.37	26.40
3968	NYSE	KFY	Mon, Nov 17, 2014	27.18	27.47	26.51	26.65
3967	NYSE	KFY	Fri, Nov 14, 2014	27.77	27.93	27.22	27.24
3966	NYSE	KFY	Thu, Nov 13, 2014	27.98	28.00	27.82	27.83
3965	NYSE	KFY	Wed, Nov 12, 2014	27.59	27.99	27.44	27.93
3964	NYSE	KFY	Tue, Nov 11, 2014	28.04	28.15	27.64	27.73
3963	NYSE	KFY	Mon, Nov 10, 2014	27.87	28.04	27.68	28.04
3962	NYSE	KFY	Fri, Nov 7, 2014	27.71	28.16	27.51	27.93
3961	NYSE	KFY	Thu, Nov 6, 2014	27.41	27.74	27.13	27.69
3960	NYSE	KFY	Wed, Nov 5, 2014	27.68	27.72	27.13	27.32
3959	NYSE	KFY	Tue, Nov 4, 2014	27.57	28.08	27.28	27.45
3958	NYSE	KFY	Mon, Nov 3, 2014	27.91	28.24	27.47	27.62
3957	NYSE	KFY	Fri, Oct 31, 2014	28.10	28.11	27.67	27.93
3956	NYSE	KFY	Thu, Oct 30, 2014	27.15	27.65	27.04	27.48
3955	NYSE	KFY	Wed, Oct 29, 2014	27.53	27.71	26.91	27.28
3954	NYSE	KFY	Tue, Oct 28, 2014	26.92	27.50	26.72	27.49
3953	NYSE	KFY	Mon, Oct 27, 2014	26.85	26.85	26.43	26.70
3952	NYSE	KFY	Fri, Oct 24, 2014	27.13	27.20	26.70	27.04
3951	NYSE	KFY	Thu, Oct 23, 2014	26.80	27.38	26.59	27.06
3950	NYSE	KFY	Wed, Oct 22, 2014	27.27	27.44	26.52	26.55
3949	NYSE	KFY	Tue, Oct 21, 2014	26.36	27.34	26.29	27.28
3948	NYSE	KFY	Mon, Oct 20, 2014	26.20	26.34	26.07	26.31
3947	NYSE	KFY	Fri, Oct 17, 2014	26.51	26.52	25.93	26.25
3946	NYSE	KFY	Thu, Oct 16, 2014	25.73	26.63	25.72	26.16
3945	NYSE	KFY	Wed, Oct 15, 2014	25.34	26.46	25.12	26.22
3944	NYSE	KFY	Tue, Oct 14, 2014	25.82	26.16	25.62	25.80
3943	NYSE	KFY	Mon, Oct 13, 2014	25.50	25.99	25.44	25.55
3942	NYSE	KFY	Fri, Oct 10, 2014	25.30	25.84	25.24	25.40
3941	NYSE	KFY	Thu, Oct 9, 2014	26.11	26.11	25.40	25.40
3940	NYSE	KFY	Wed, Oct 8, 2014	25.03	26.13	25.03	26.10
3939	NYSE	KFY	Tue, Oct 7, 2014	25.01	25.31	24.85	25.00
3938	NYSE	KFY	Mon, Oct 6, 2014	25.20	25.29	24.95	25.16
3937	NYSE	KFY	Fri, Oct 3, 2014	25.13	25.48	25.02	25.15
3936	NYSE	KFY	Thu, Oct 2, 2014	24.19	24.95	24.13	24.80
3935	NYSE	KFY	Wed, Oct 1, 2014	24.82	24.88	24.21	24.21
3934	NYSE	KFY	Tue, Sep 30, 2014	25.34	25.53	24.90	24.90
3933	NYSE	KFY	Mon, Sep 29, 2014	25.70	25.82	24.74	25.37
3932	NYSE	KFY	Fri, Sep 26, 2014	25.71	26.30	25.51	26.07
3931	NYSE	KFY	Thu, Sep 25, 2014	26.40	26.56	25.58	25.63
3930	NYSE	KFY	Wed, Sep 24, 2014	26.61	26.87	26.28	26.72
3929	NYSE	KFY	Tue, Sep 23, 2014	27.36	27.68	26.51	26.64
3928	NYSE	KFY	Mon, Sep 22, 2014	28.15	28.15	27.17	27.45
3927	NYSE	KFY	Fri, Sep 19, 2014	29.06	29.10	28.21	28.30
3926	NYSE	KFY	Thu, Sep 18, 2014	29.01	29.13	28.87	29.01
3925	NYSE	KFY	Wed, Sep 17, 2014	29.14	29.14	28.58	28.81
3924	NYSE	KFY	Tue, Sep 16, 2014	29.00	29.32	28.82	29.18
3923	NYSE	KFY	Mon, Sep 15, 2014	29.45	29.45	28.89	29.11
3922	NYSE	KFY	Fri, Sep 12, 2014	29.88	29.96	29.22	29.48
3921	NYSE	KFY	Thu, Sep 11, 2014	29.77	30.02	29.60	29.86
3920	NYSE	KFY	Wed, Sep 10, 2014	30.45	30.56	29.70	29.87
3919	NYSE	KFY	Tue, Sep 9, 2014	31.70	31.78	29.29	30.41
3918	NYSE	KFY	Mon, Sep 8, 2014	30.80	31.09	30.25	30.63
3917	NYSE	KFY	Fri, Sep 5, 2014	30.66	31.00	30.50	30.82
3916	NYSE	KFY	Thu, Sep 4, 2014	30.57	31.03	30.57	30.78
3915	NYSE	KFY	Wed, Sep 3, 2014	30.92	30.93	30.21	30.49
3914	NYSE	KFY	Tue, Sep 2, 2014	30.40	31.32	30.23	30.67
3913	NYSE	KFY	Fri, Aug 29, 2014	29.77	30.30	29.61	30.25
3912	NYSE	KFY	Thu, Aug 28, 2014	30.06	30.06	29.50	29.73
3911	NYSE	KFY	Wed, Aug 27, 2014	30.37	30.37	30.09	30.24
3910	NYSE	KFY	Tue, Aug 26, 2014	29.97	30.39	29.68	30.27
3909	NYSE	KFY	Mon, Aug 25, 2014	30.50	30.50	29.69	29.94
3908	NYSE	KFY	Fri, Aug 22, 2014	30.34	30.56	30.10	30.26
3907	NYSE	KFY	Thu, Aug 21, 2014	30.22	30.53	29.63	30.39
3906	NYSE	KFY	Wed, Aug 20, 2014	30.36	30.49	30.01	30.18
3905	NYSE	KFY	Tue, Aug 19, 2014	30.38	30.57	30.27	30.52
3904	NYSE	KFY	Mon, Aug 18, 2014	29.86	30.37	29.80	30.32
3903	NYSE	KFY	Fri, Aug 15, 2014	29.61	29.63	28.74	29.58
3902	NYSE	KFY	Thu, Aug 14, 2014	29.38	29.53	29.05	29.23
3901	NYSE	KFY	Wed, Aug 13, 2014	29.32	29.66	29.21	29.27
3900	NYSE	KFY	Tue, Aug 12, 2014	29.53	29.83	28.97	29.17
3899	NYSE	KFY	Mon, Aug 11, 2014	29.49	29.88	29.31	29.61
3898	NYSE	KFY	Fri, Aug 8, 2014	28.84	29.42	28.84	29.34
3897	NYSE	KFY	Thu, Aug 7, 2014	29.18	29.38	28.66	28.85
3896	NYSE	KFY	Wed, Aug 6, 2014	28.60	29.14	28.52	29.00
3895	NYSE	KFY	Tue, Aug 5, 2014	29.31	29.54	28.75	28.87
3894	NYSE	KFY	Mon, Aug 4, 2014	29.52	29.80	29.03	29.50
3893	NYSE	KFY	Fri, Aug 1, 2014	29.45	29.58	29.15	29.39
3892	NYSE	KFY	Thu, Jul 31, 2014	29.87	29.87	29.37	29.42
3891	NYSE	KFY	Wed, Jul 30, 2014	30.21	30.31	29.87	30.26
3890	NYSE	KFY	Tue, Jul 29, 2014	29.70	30.22	29.56	29.97
3889	NYSE	KFY	Mon, Jul 28, 2014	29.87	29.92	29.20	29.62
3888	NYSE	KFY	Fri, Jul 25, 2014	29.94	30.08	29.67	29.75
3887	NYSE	KFY	Thu, Jul 24, 2014	30.31	30.46	29.86	30.13
3886	NYSE	KFY	Wed, Jul 23, 2014	30.15	30.40	30.06	30.31
3885	NYSE	KFY	Tue, Jul 22, 2014	29.71	30.41	29.71	30.12
3884	NYSE	KFY	Mon, Jul 21, 2014	29.73	29.79	29.32	29.64
3883	NYSE	KFY	Fri, Jul 18, 2014	29.13	29.97	29.13	29.95
3882	NYSE	KFY	Thu, Jul 17, 2014	29.13	29.32	29.00	29.15
3881	NYSE	KFY	Wed, Jul 16, 2014	29.76	29.76	29.28	29.41
3880	NYSE	KFY	Tue, Jul 15, 2014	30.08	30.18	29.12	29.56
3879	NYSE	KFY	Mon, Jul 14, 2014	30.00	30.45	29.80	30.03
3878	NYSE	KFY	Fri, Jul 11, 2014	29.77	29.85	29.42	29.71
3877	NYSE	KFY	Thu, Jul 10, 2014	29.24	30.03	29.24	29.81
3876	NYSE	KFY	Wed, Jul 9, 2014	30.14	30.22	29.70	29.95
3875	NYSE	KFY	Tue, Jul 8, 2014	30.19	30.19	29.58	29.97
3874	NYSE	KFY	Mon, Jul 7, 2014	30.71	30.71	30.17	30.21
3873	NYSE	KFY	Thu, Jul 3, 2014	30.24	30.75	30.24	30.75
3872	NYSE	KFY	Wed, Jul 2, 2014	29.89	30.49	29.89	30.21
3871	NYSE	KFY	Tue, Jul 1, 2014	29.40	30.20	29.40	30.04
3870	NYSE	KFY	Mon, Jun 30, 2014	28.76	29.38	28.65	29.37
3869	NYSE	KFY	Fri, Jun 27, 2014	28.26	28.85	28.26	28.71
3868	NYSE	KFY	Thu, Jun 26, 2014	29.17	29.17	28.40	28.50
3867	NYSE	KFY	Wed, Jun 25, 2014	28.60	29.19	28.35	29.07
3866	NYSE	KFY	Tue, Jun 24, 2014	28.26	28.70	28.05	28.64
3865	NYSE	KFY	Mon, Jun 23, 2014	28.68	28.71	28.12	28.23
3864	NYSE	KFY	Fri, Jun 20, 2014	28.66	29.08	28.52	28.66
3863	NYSE	KFY	Thu, Jun 19, 2014	28.60	28.78	28.12	28.42
3862	NYSE	KFY	Wed, Jun 18, 2014	29.15	29.24	28.40	28.63
3861	NYSE	KFY	Tue, Jun 17, 2014	30.46	30.50	28.42	29.15
3860	NYSE	KFY	Mon, Jun 16, 2014	29.84	30.53	29.27	30.48
3859	NYSE	KFY	Fri, Jun 13, 2014	30.75	30.99	29.75	30.19
3858	NYSE	KFY	Thu, Jun 12, 2014	31.50	31.50	30.35	30.73
3857	NYSE	KFY	Wed, Jun 11, 2014	32.11	32.19	31.25	31.65
3856	NYSE	KFY	Tue, Jun 10, 2014	32.45	32.46	32.01	32.28
3855	NYSE	KFY	Mon, Jun 9, 2014	32.18	32.78	32.04	32.56
3854	NYSE	KFY	Fri, Jun 6, 2014	31.80	32.54	31.64	32.28
3853	NYSE	KFY	Thu, Jun 5, 2014	30.74	31.99	30.39	31.81
3852	NYSE	KFY	Wed, Jun 4, 2014	30.21	30.71	29.97	30.68
3851	NYSE	KFY	Tue, Jun 3, 2014	30.40	30.67	30.01	30.25
3850	NYSE	KFY	Mon, Jun 2, 2014	30.54	30.94	30.00	30.75
3849	NYSE	KFY	Fri, May 30, 2014	30.52	30.63	30.10	30.37
3848	NYSE	KFY	Thu, May 29, 2014	30.90	30.90	30.15	30.43
3847	NYSE	KFY	Wed, May 28, 2014	30.43	30.94	30.42	30.74
3846	NYSE	KFY	Tue, May 27, 2014	30.34	30.99	30.30	30.42
3845	NYSE	KFY	Fri, May 23, 2014	29.60	30.20	29.51	30.19
3844	NYSE	KFY	Thu, May 22, 2014	29.34	30.11	28.98	29.69
3843	NYSE	KFY	Wed, May 21, 2014	28.96	29.34	28.67	29.28
3842	NYSE	KFY	Tue, May 20, 2014	29.64	29.66	28.57	28.87
3841	NYSE	KFY	Mon, May 19, 2014	29.08	30.12	28.97	29.76
3840	NYSE	KFY	Fri, May 16, 2014	28.85	29.29	28.45	29.26
3839	NYSE	KFY	Thu, May 15, 2014	29.29	29.40	28.46	28.91
3838	NYSE	KFY	Wed, May 14, 2014	30.07	30.19	29.40	29.52
3837	NYSE	KFY	Tue, May 13, 2014	30.09	30.65	30.00	30.13
3836	NYSE	KFY	Mon, May 12, 2014	29.05	30.55	28.89	30.18
3835	NYSE	KFY	Fri, May 9, 2014	28.06	28.87	27.93	28.73
3834	NYSE	KFY	Thu, May 8, 2014	28.35	29.07	28.20	28.22
3833	NYSE	KFY	Wed, May 7, 2014	28.24	28.64	27.55	28.50
3832	NYSE	KFY	Tue, May 6, 2014	28.20	28.85	28.02	28.18
3831	NYSE	KFY	Mon, May 5, 2014	28.77	29.04	28.24	28.39
3830	NYSE	KFY	Fri, May 2, 2014	28.91	29.52	28.89	29.00
3829	NYSE	KFY	Thu, May 1, 2014	29.04	29.33	28.38	28.80
3828	NYSE	KFY	Wed, Apr 30, 2014	28.30	29.15	27.97	29.05
3827	NYSE	KFY	Tue, Apr 29, 2014	28.69	29.04	28.38	28.41
3826	NYSE	KFY	Mon, Apr 28, 2014	28.80	29.03	28.18	28.48
3825	NYSE	KFY	Fri, Apr 25, 2014	29.18	29.34	28.52	28.74
3824	NYSE	KFY	Thu, Apr 24, 2014	30.04	30.07	29.19	29.39
3823	NYSE	KFY	Wed, Apr 23, 2014	30.18	30.32	29.65	29.76
3822	NYSE	KFY	Tue, Apr 22, 2014	29.86	30.43	29.61	30.11
3821	NYSE	KFY	Mon, Apr 21, 2014	30.17	30.17	29.31	29.66
3820	NYSE	KFY	Thu, Apr 17, 2014	29.37	30.51	29.18	30.31
3819	NYSE	KFY	Wed, Apr 16, 2014	28.75	29.60	28.48	29.50
3818	NYSE	KFY	Tue, Apr 15, 2014	28.17	28.62	27.86	28.49
3817	NYSE	KFY	Mon, Apr 14, 2014	28.04	28.45	27.35	28.14
3816	NYSE	KFY	Fri, Apr 11, 2014	28.12	28.40	27.31	27.78
3815	NYSE	KFY	Thu, Apr 10, 2014	29.22	29.30	27.96	28.39
3814	NYSE	KFY	Wed, Apr 9, 2014	28.90	29.34	28.50	29.18
3813	NYSE	KFY	Tue, Apr 8, 2014	28.57	29.24	28.45	28.73
3812	NYSE	KFY	Mon, Apr 7, 2014	28.93	28.97	28.12	28.59
3811	NYSE	KFY	Fri, Apr 4, 2014	30.55	30.55	28.73	28.98
3810	NYSE	KFY	Thu, Apr 3, 2014	30.36	30.75	30.21	30.33
3809	NYSE	KFY	Wed, Apr 2, 2014	30.49	30.55	30.07	30.53
3808	NYSE	KFY	Tue, Apr 1, 2014	29.87	30.50	29.66	30.45
3807	NYSE	KFY	Mon, Mar 31, 2014	28.91	29.79	28.82	29.77
3806	NYSE	KFY	Fri, Mar 28, 2014	28.71	29.43	28.64	28.68
3805	NYSE	KFY	Thu, Mar 27, 2014	29.16	29.35	28.53	28.67
3804	NYSE	KFY	Wed, Mar 26, 2014	29.59	29.74	29.06	29.06
3803	NYSE	KFY	Tue, Mar 25, 2014	29.68	30.05	29.04	29.36
3802	NYSE	KFY	Mon, Mar 24, 2014	30.15	30.28	29.51	29.59
3801	NYSE	KFY	Fri, Mar 21, 2014	29.89	30.31	29.73	30.07
3800	NYSE	KFY	Thu, Mar 20, 2014	29.52	29.82	29.43	29.81
3799	NYSE	KFY	Wed, Mar 19, 2014	29.06	29.79	28.96	29.48
3798	NYSE	KFY	Tue, Mar 18, 2014	28.53	29.25	28.44	29.15
3797	NYSE	KFY	Mon, Mar 17, 2014	28.28	28.65	28.24	28.43
3796	NYSE	KFY	Fri, Mar 14, 2014	28.23	28.46	27.91	28.12
3795	NYSE	KFY	Thu, Mar 13, 2014	28.88	28.90	28.03	28.25
3794	NYSE	KFY	Wed, Mar 12, 2014	28.31	29.00	28.21	28.81
3793	NYSE	KFY	Tue, Mar 11, 2014	29.36	29.40	28.25	28.56
3792	NYSE	KFY	Mon, Mar 10, 2014	29.39	30.10	29.06	29.33
3791	NYSE	KFY	Fri, Mar 7, 2014	27.15	29.72	27.10	29.35
3790	NYSE	KFY	Thu, Mar 6, 2014	25.76	25.95	25.48	25.83
3789	NYSE	KFY	Wed, Mar 5, 2014	26.31	26.31	25.34	25.76
3788	NYSE	KFY	Tue, Mar 4, 2014	25.88	26.72	25.88	26.31
3787	NYSE	KFY	Mon, Mar 3, 2014	25.19	25.87	24.89	25.60
3786	NYSE	KFY	Fri, Feb 28, 2014	24.50	25.53	24.50	25.39
3785	NYSE	KFY	Thu, Feb 27, 2014	24.02	24.41	23.81	24.35
3784	NYSE	KFY	Wed, Feb 26, 2014	23.83	24.22	23.60	24.06
3783	NYSE	KFY	Tue, Feb 25, 2014	23.61	24.04	23.46	23.76
3782	NYSE	KFY	Mon, Feb 24, 2014	23.68	23.90	23.50	23.66
3781	NYSE	KFY	Fri, Feb 21, 2014	23.63	23.80	23.41	23.67
3780	NYSE	KFY	Thu, Feb 20, 2014	23.29	23.65	23.13	23.56
3779	NYSE	KFY	Wed, Feb 19, 2014	23.43	23.68	23.19	23.20
3778	NYSE	KFY	Tue, Feb 18, 2014	23.18	23.66	23.00	23.51
3777	NYSE	KFY	Fri, Feb 14, 2014	23.60	23.60	23.20	23.24
3776	NYSE	KFY	Thu, Feb 13, 2014	23.19	23.74	23.15	23.61
3775	NYSE	KFY	Wed, Feb 12, 2014	22.38	23.78	22.38	23.39
3774	NYSE	KFY	Tue, Feb 11, 2014	22.38	22.59	21.94	22.34
3773	NYSE	KFY	Mon, Feb 10, 2014	22.68	22.68	22.17	22.35
3772	NYSE	KFY	Fri, Feb 7, 2014	22.87	23.06	22.61	22.72
3771	NYSE	KFY	Thu, Feb 6, 2014	22.60	22.88	22.49	22.86
3770	NYSE	KFY	Wed, Feb 5, 2014	22.75	22.83	21.89	22.50
3769	NYSE	KFY	Tue, Feb 4, 2014	22.66	23.08	22.40	22.85
3768	NYSE	KFY	Mon, Feb 3, 2014	23.47	23.61	22.36	22.58
3767	NYSE	KFY	Fri, Jan 31, 2014	23.64	23.86	23.41	23.46
3766	NYSE	KFY	Thu, Jan 30, 2014	23.97	24.22	23.76	24.05
3765	NYSE	KFY	Wed, Jan 29, 2014	24.15	24.19	23.74	23.85
3764	NYSE	KFY	Tue, Jan 28, 2014	24.30	24.36	24.03	24.30
3763	NYSE	KFY	Mon, Jan 27, 2014	24.60	24.76	24.05	24.22
3762	NYSE	KFY	Fri, Jan 24, 2014	25.21	25.30	24.22	24.54
3761	NYSE	KFY	Thu, Jan 23, 2014	25.53	25.53	25.06	25.32
3760	NYSE	KFY	Wed, Jan 22, 2014	25.48	25.61	25.44	25.60
3759	NYSE	KFY	Tue, Jan 21, 2014	25.44	25.56	25.27	25.48
3758	NYSE	KFY	Fri, Jan 17, 2014	25.35	25.45	25.07	25.32
3757	NYSE	KFY	Thu, Jan 16, 2014	25.33	25.54	25.02	25.41
3756	NYSE	KFY	Wed, Jan 15, 2014	25.24	25.58	25.24	25.44
3755	NYSE	KFY	Tue, Jan 14, 2014	25.03	25.33	24.95	25.17
3754	NYSE	KFY	Mon, Jan 13, 2014	25.58	25.58	24.84	24.98
3753	NYSE	KFY	Fri, Jan 10, 2014	25.58	25.64	25.22	25.62
3752	NYSE	KFY	Thu, Jan 9, 2014	25.44	25.60	25.23	25.51
3751	NYSE	KFY	Wed, Jan 8, 2014	25.71	25.72	25.27	25.33
3750	NYSE	KFY	Tue, Jan 7, 2014	25.64	25.94	25.62	25.76
3749	NYSE	KFY	Mon, Jan 6, 2014	25.95	26.03	25.53	25.53
3748	NYSE	KFY	Fri, Jan 3, 2014	25.99	26.07	25.91	25.91
3747	NYSE	KFY	Thu, Jan 2, 2014	26.05	26.09	25.81	25.98
3746	NYSE	KFY	Tue, Dec 31, 2013	26.39	26.58	26.10	26.12
3745	NYSE	KFY	Mon, Dec 30, 2013	26.24	26.51	26.08	26.39
3744	NYSE	KFY	Fri, Dec 27, 2013	26.33	26.53	26.17	26.27
3743	NYSE	KFY	Thu, Dec 26, 2013	26.24	26.43	25.98	26.20
3742	NYSE	KFY	Tue, Dec 24, 2013	25.97	26.27	25.77	26.16
3741	NYSE	KFY	Mon, Dec 23, 2013	26.00	26.09	25.61	25.96
3740	NYSE	KFY	Fri, Dec 20, 2013	25.66	26.16	25.56	25.95
3739	NYSE	KFY	Thu, Dec 19, 2013	25.60	25.89	25.37	25.56
3738	NYSE	KFY	Wed, Dec 18, 2013	25.48	25.71	25.26	25.60
3737	NYSE	KFY	Tue, Dec 17, 2013	25.62	25.62	25.22	25.45
3736	NYSE	KFY	Mon, Dec 16, 2013	24.87	25.80	24.78	25.55
3735	NYSE	KFY	Fri, Dec 13, 2013	24.55	24.81	24.35	24.70
3734	NYSE	KFY	Thu, Dec 12, 2013	23.88	24.51	23.72	24.38
3733	NYSE	KFY	Wed, Dec 11, 2013	24.03	24.25	23.82	23.91
3732	NYSE	KFY	Tue, Dec 10, 2013	24.37	24.64	23.85	23.96
3731	NYSE	KFY	Mon, Dec 9, 2013	23.60	24.36	23.48	24.33
3730	NYSE	KFY	Fri, Dec 6, 2013	24.13	24.37	24.05	24.36
3729	NYSE	KFY	Thu, Dec 5, 2013	24.20	24.49	23.72	23.94
3728	NYSE	KFY	Wed, Dec 4, 2013	22.91	23.09	22.21	22.50
3727	NYSE	KFY	Tue, Dec 3, 2013	22.87	23.09	22.84	22.94
3726	NYSE	KFY	Mon, Dec 2, 2013	23.12	23.25	22.82	23.00
3725	NYSE	KFY	Fri, Nov 29, 2013	23.08	23.49	22.69	23.16
3724	NYSE	KFY	Wed, Nov 27, 2013	22.97	23.21	22.92	23.15
3723	NYSE	KFY	Tue, Nov 26, 2013	22.99	23.12	22.83	23.00
3722	NYSE	KFY	Mon, Nov 25, 2013	23.30	23.34	22.94	23.00
3721	NYSE	KFY	Fri, Nov 22, 2013	23.41	23.56	23.19	23.25
3720	NYSE	KFY	Thu, Nov 21, 2013	23.36	23.58	23.31	23.45
3719	NYSE	KFY	Wed, Nov 20, 2013	23.38	23.49	23.15	23.35
3718	NYSE	KFY	Tue, Nov 19, 2013	23.92	23.92	23.17	23.26
3717	NYSE	KFY	Mon, Nov 18, 2013	24.02	24.17	23.79	23.99
3716	NYSE	KFY	Fri, Nov 15, 2013	24.18	24.19	23.81	24.00
3715	NYSE	KFY	Thu, Nov 14, 2013	23.75	24.32	23.64	24.20
3714	NYSE	KFY	Wed, Nov 13, 2013	23.54	23.87	23.40	23.83
3713	NYSE	KFY	Tue, Nov 12, 2013	23.46	23.71	23.44	23.64
3712	NYSE	KFY	Mon, Nov 11, 2013	23.50	23.63	23.30	23.51
3711	NYSE	KFY	Fri, Nov 8, 2013	23.10	23.53	22.86	23.50
3710	NYSE	KFY	Thu, Nov 7, 2013	23.45	23.54	23.11	23.14
3709	NYSE	KFY	Wed, Nov 6, 2013	23.57	23.59	23.32	23.41
3708	NYSE	KFY	Tue, Nov 5, 2013	23.46	23.57	23.27	23.48
3707	NYSE	KFY	Mon, Nov 4, 2013	23.93	23.96	23.40	23.60
3706	NYSE	KFY	Fri, Nov 1, 2013	23.76	23.99	23.70	23.91
3705	NYSE	KFY	Thu, Oct 31, 2013	23.67	24.05	23.59	23.80
3704	NYSE	KFY	Wed, Oct 30, 2013	23.75	23.88	23.57	23.73
3703	NYSE	KFY	Tue, Oct 29, 2013	23.63	23.85	23.59	23.73
3702	NYSE	KFY	Mon, Oct 28, 2013	23.24	23.74	23.20	23.59
3701	NYSE	KFY	Fri, Oct 25, 2013	23.24	23.35	22.96	23.30
3700	NYSE	KFY	Thu, Oct 24, 2013	23.25	23.34	22.88	23.14
3699	NYSE	KFY	Wed, Oct 23, 2013	23.43	23.43	23.08	23.24
3698	NYSE	KFY	Tue, Oct 22, 2013	23.55	23.93	23.52	23.58
3697	NYSE	KFY	Mon, Oct 21, 2013	23.79	23.90	23.43	23.52
3696	NYSE	KFY	Fri, Oct 18, 2013	23.64	23.72	23.41	23.63
3695	NYSE	KFY	Thu, Oct 17, 2013	23.37	23.65	23.24	23.44
3694	NYSE	KFY	Wed, Oct 16, 2013	23.21	23.50	23.04	23.49
3693	NYSE	KFY	Tue, Oct 15, 2013	22.79	23.17	22.54	23.12
3692	NYSE	KFY	Mon, Oct 14, 2013	22.67	22.82	22.43	22.82
3691	NYSE	KFY	Fri, Oct 11, 2013	21.87	22.73	21.82	22.73
3690	NYSE	KFY	Thu, Oct 10, 2013	22.00	22.12	21.87	21.95
3689	NYSE	KFY	Wed, Oct 9, 2013	21.69	21.80	21.39	21.66
3688	NYSE	KFY	Tue, Oct 8, 2013	21.70	21.96	21.48	21.60
3687	NYSE	KFY	Mon, Oct 7, 2013	21.61	21.71	21.37	21.66
3686	NYSE	KFY	Fri, Oct 4, 2013	21.71	21.90	21.66	21.77
3685	NYSE	KFY	Thu, Oct 3, 2013	21.78	21.92	21.50	21.77
3684	NYSE	KFY	Wed, Oct 2, 2013	21.28	21.78	21.05	21.76
3683	NYSE	KFY	Tue, Oct 1, 2013	21.46	21.56	21.38	21.40
3682	NYSE	KFY	Mon, Sep 30, 2013	21.21	21.45	21.11	21.40
3681	NYSE	KFY	Fri, Sep 27, 2013	21.48	21.62	21.40	21.47
3680	NYSE	KFY	Thu, Sep 26, 2013	21.65	21.80	21.36	21.70
3679	NYSE	KFY	Wed, Sep 25, 2013	21.50	21.67	21.38	21.57
3678	NYSE	KFY	Tue, Sep 24, 2013	21.56	21.66	21.39	21.43
3677	NYSE	KFY	Mon, Sep 23, 2013	21.42	21.59	21.01	21.51
3676	NYSE	KFY	Fri, Sep 20, 2013	21.42	21.71	21.34	21.42
3675	NYSE	KFY	Thu, Sep 19, 2013	21.62	21.70	21.27	21.38
3674	NYSE	KFY	Wed, Sep 18, 2013	21.55	21.77	21.28	21.63
3673	NYSE	KFY	Tue, Sep 17, 2013	21.33	21.70	21.33	21.60
3672	NYSE	KFY	Mon, Sep 16, 2013	21.51	21.51	21.16	21.39
3671	NYSE	KFY	Fri, Sep 13, 2013	21.32	21.34	21.13	21.18
3670	NYSE	KFY	Thu, Sep 12, 2013	21.11	21.50	21.09	21.25
3669	NYSE	KFY	Wed, Sep 11, 2013	22.08	22.08	21.02	21.15
3668	NYSE	KFY	Tue, Sep 10, 2013	21.18	22.12	21.09	22.07
3667	NYSE	KFY	Mon, Sep 9, 2013	20.96	21.40	20.90	20.99
3666	NYSE	KFY	Fri, Sep 6, 2013	19.94	20.93	19.35	20.79
3665	NYSE	KFY	Thu, Sep 5, 2013	18.22	18.82	18.21	18.72
3664	NYSE	KFY	Wed, Sep 4, 2013	17.97	18.31	17.93	18.24
3663	NYSE	KFY	Tue, Sep 3, 2013	17.93	18.15	17.82	17.95
3662	NYSE	KFY	Fri, Aug 30, 2013	17.95	18.09	17.48	17.71
3661	NYSE	KFY	Thu, Aug 29, 2013	18.01	18.34	17.98	18.00
3660	NYSE	KFY	Wed, Aug 28, 2013	17.87	18.15	17.75	18.04
3659	NYSE	KFY	Tue, Aug 27, 2013	18.47	18.58	17.88	17.88
3658	NYSE	KFY	Mon, Aug 26, 2013	18.60	18.86	18.45	18.68
3657	NYSE	KFY	Fri, Aug 23, 2013	19.06	19.16	18.55	18.57
3656	NYSE	KFY	Thu, Aug 22, 2013	18.73	19.13	18.73	19.06
3655	NYSE	KFY	Wed, Aug 21, 2013	18.83	18.94	18.51	18.69
3654	NYSE	KFY	Tue, Aug 20, 2013	18.72	18.97	18.66	18.89
3653	NYSE	KFY	Mon, Aug 19, 2013	18.74	18.88	18.62	18.64
3652	NYSE	KFY	Fri, Aug 16, 2013	18.83	19.05	18.73	18.74
3651	NYSE	KFY	Thu, Aug 15, 2013	19.03	19.13	18.60	18.94
3650	NYSE	KFY	Wed, Aug 14, 2013	19.60	19.65	19.14	19.24
3649	NYSE	KFY	Tue, Aug 13, 2013	19.50	19.69	19.26	19.62
3648	NYSE	KFY	Mon, Aug 12, 2013	19.26	19.56	19.10	19.54
3647	NYSE	KFY	Fri, Aug 9, 2013	19.73	19.81	19.30	19.36
3646	NYSE	KFY	Thu, Aug 8, 2013	19.54	19.99	19.54	19.74
3645	NYSE	KFY	Wed, Aug 7, 2013	19.53	19.74	19.33	19.47
3644	NYSE	KFY	Tue, Aug 6, 2013	19.79	19.82	19.57	19.67
3643	NYSE	KFY	Mon, Aug 5, 2013	19.50	19.90	19.46	19.89
3642	NYSE	KFY	Fri, Aug 2, 2013	19.50	19.60	19.29	19.55
3641	NYSE	KFY	Thu, Aug 1, 2013	19.69	19.95	19.56	19.62
3640	NYSE	KFY	Wed, Jul 31, 2013	19.55	19.70	19.30	19.53
3639	NYSE	KFY	Tue, Jul 30, 2013	19.51	19.62	19.26	19.45
3638	NYSE	KFY	Mon, Jul 29, 2013	19.64	19.77	19.35	19.39
3637	NYSE	KFY	Fri, Jul 26, 2013	19.69	19.82	19.53	19.71
3636	NYSE	KFY	Thu, Jul 25, 2013	19.84	20.10	19.59	19.86
3635	NYSE	KFY	Wed, Jul 24, 2013	20.01	20.03	19.71	19.86
3634	NYSE	KFY	Tue, Jul 23, 2013	20.14	20.14	19.78	20.00
3633	NYSE	KFY	Mon, Jul 22, 2013	20.38	20.54	19.99	20.10
3632	NYSE	KFY	Fri, Jul 19, 2013	19.96	20.66	19.94	20.37
3631	NYSE	KFY	Thu, Jul 18, 2013	19.86	20.25	19.78	19.93
3630	NYSE	KFY	Wed, Jul 17, 2013	19.55	19.90	19.52	19.83
3629	NYSE	KFY	Tue, Jul 16, 2013	19.59	19.72	19.36	19.54
3628	NYSE	KFY	Mon, Jul 15, 2013	19.56	19.79	19.48	19.52
3627	NYSE	KFY	Fri, Jul 12, 2013	19.48	19.71	19.46	19.64
3626	NYSE	KFY	Thu, Jul 11, 2013	19.50	19.60	19.30	19.55
3625	NYSE	KFY	Wed, Jul 10, 2013	19.39	19.55	19.23	19.27
3624	NYSE	KFY	Tue, Jul 9, 2013	19.43	19.55	19.31	19.42
3623	NYSE	KFY	Mon, Jul 8, 2013	19.34	19.59	19.25	19.28
3622	NYSE	KFY	Fri, Jul 5, 2013	19.09	19.36	18.95	19.34
3621	NYSE	KFY	Wed, Jul 3, 2013	18.51	18.95	18.43	18.80
3620	NYSE	KFY	Tue, Jul 2, 2013	18.51	18.96	18.51	18.71
3619	NYSE	KFY	Mon, Jul 1, 2013	18.79	19.35	18.49	18.57
3618	NYSE	KFY	Fri, Jun 28, 2013	17.88	19.04	17.88	18.74
3617	NYSE	KFY	Thu, Jun 27, 2013	17.56	18.02	17.56	17.96
3616	NYSE	KFY	Wed, Jun 26, 2013	17.50	17.59	17.19	17.41
3615	NYSE	KFY	Tue, Jun 25, 2013	17.35	17.46	17.25	17.33
3614	NYSE	KFY	Mon, Jun 24, 2013	17.36	17.55	17.07	17.17
3613	NYSE	KFY	Fri, Jun 21, 2013	17.29	17.64	17.22	17.54
3612	NYSE	KFY	Thu, Jun 20, 2013	17.45	17.48	17.15	17.29
3611	NYSE	KFY	Wed, Jun 19, 2013	17.94	18.13	17.67	17.77
3610	NYSE	KFY	Tue, Jun 18, 2013	18.48	18.69	17.31	18.04
3609	NYSE	KFY	Mon, Jun 17, 2013	17.38	18.11	17.38	18.11
3608	NYSE	KFY	Fri, Jun 14, 2013	17.75	17.77	17.26	17.27
3607	NYSE	KFY	Thu, Jun 13, 2013	17.29	17.74	17.28	17.73
3606	NYSE	KFY	Wed, Jun 12, 2013	17.60	17.60	17.25	17.35
3605	NYSE	KFY	Tue, Jun 11, 2013	17.52	17.67	17.18	17.45
3604	NYSE	KFY	Mon, Jun 10, 2013	17.70	17.79	17.55	17.73
3603	NYSE	KFY	Fri, Jun 7, 2013	17.73	17.82	17.55	17.68
3602	NYSE	KFY	Thu, Jun 6, 2013	17.42	17.56	17.17	17.56
3601	NYSE	KFY	Wed, Jun 5, 2013	17.58	17.65	16.92	17.49
3600	NYSE	KFY	Tue, Jun 4, 2013	17.74	18.12	17.50	17.65
3599	NYSE	KFY	Mon, Jun 3, 2013	17.54	17.88	17.20	17.74
3598	NYSE	KFY	Fri, May 31, 2013	17.37	17.67	17.21	17.50
3597	NYSE	KFY	Thu, May 30, 2013	17.39	17.62	17.30	17.49
3596	NYSE	KFY	Wed, May 29, 2013	17.63	17.67	17.34	17.39
3595	NYSE	KFY	Tue, May 28, 2013	17.68	17.83	17.54	17.77
3594	NYSE	KFY	Fri, May 24, 2013	17.37	17.53	17.07	17.44
3593	NYSE	KFY	Thu, May 23, 2013	17.39	17.58	17.17	17.44
3592	NYSE	KFY	Wed, May 22, 2013	17.70	17.99	17.41	17.59
3591	NYSE	KFY	Tue, May 21, 2013	17.98	17.98	17.59	17.72
3590	NYSE	KFY	Mon, May 20, 2013	17.89	18.05	17.80	17.93
3589	NYSE	KFY	Fri, May 17, 2013	17.96	18.06	17.84	17.98
3588	NYSE	KFY	Thu, May 16, 2013	17.85	18.16	17.71	17.86
3587	NYSE	KFY	Wed, May 15, 2013	17.35	18.07	17.26	17.92
3586	NYSE	KFY	Tue, May 14, 2013	17.04	17.50	16.97	17.41
3585	NYSE	KFY	Mon, May 13, 2013	17.48	17.48	16.97	17.07
3584	NYSE	KFY	Fri, May 10, 2013	16.86	17.50	16.86	17.45
3583	NYSE	KFY	Thu, May 9, 2013	17.01	17.02	16.85	16.85
3582	NYSE	KFY	Wed, May 8, 2013	16.69	17.04	16.51	16.95
3581	NYSE	KFY	Tue, May 7, 2013	16.62	16.83	16.42	16.76
3580	NYSE	KFY	Mon, May 6, 2013	16.65	16.73	16.49	16.59
3579	NYSE	KFY	Fri, May 3, 2013	16.21	16.75	16.19	16.64
3578	NYSE	KFY	Thu, May 2, 2013	15.84	16.08	15.73	15.99
3577	NYSE	KFY	Wed, May 1, 2013	16.45	16.45	15.74	15.77
3576	NYSE	KFY	Tue, Apr 30, 2013	16.49	16.68	16.39	16.55
3575	NYSE	KFY	Mon, Apr 29, 2013	16.13	16.52	16.11	16.50
3574	NYSE	KFY	Fri, Apr 26, 2013	16.32	16.35	15.83	16.09
3573	NYSE	KFY	Thu, Apr 25, 2013	16.34	16.44	16.28	16.33
3572	NYSE	KFY	Wed, Apr 24, 2013	16.08	16.35	15.99	16.27
3571	NYSE	KFY	Tue, Apr 23, 2013	15.95	16.33	15.95	16.12
3570	NYSE	KFY	Mon, Apr 22, 2013	15.83	15.93	15.15	15.79
3569	NYSE	KFY	Fri, Apr 19, 2013	15.80	16.13	15.69	15.84
3568	NYSE	KFY	Thu, Apr 18, 2013	16.08	16.17	15.69	15.77
3567	NYSE	KFY	Wed, Apr 17, 2013	16.18	16.33	15.80	16.02
3566	NYSE	KFY	Tue, Apr 16, 2013	16.29	16.45	16.00	16.25
3565	NYSE	KFY	Mon, Apr 15, 2013	16.59	16.69	16.17	16.22
3564	NYSE	KFY	Fri, Apr 12, 2013	16.66	16.88	16.49	16.68
3563	NYSE	KFY	Thu, Apr 11, 2013	16.83	16.90	16.69	16.74
3562	NYSE	KFY	Wed, Apr 10, 2013	16.60	16.95	16.60	16.86
3561	NYSE	KFY	Tue, Apr 9, 2013	16.78	16.89	16.44	16.55
3560	NYSE	KFY	Mon, Apr 8, 2013	16.46	16.82	16.28	16.78
3559	NYSE	KFY	Fri, Apr 5, 2013	16.52	16.52	16.20	16.42
3558	NYSE	KFY	Thu, Apr 4, 2013	16.82	16.83	16.61	16.79
3557	NYSE	KFY	Wed, Apr 3, 2013	16.92	16.98	16.57	16.80
3556	NYSE	KFY	Tue, Apr 2, 2013	17.23	17.39	16.90	16.91
3555	NYSE	KFY	Mon, Apr 1, 2013	17.89	17.97	17.04	17.15
3554	NYSE	KFY	Thu, Mar 28, 2013	17.60	17.94	17.32	17.86
3553	NYSE	KFY	Wed, Mar 27, 2013	17.75	17.77	17.41	17.55
3552	NYSE	KFY	Tue, Mar 26, 2013	17.96	18.15	17.80	17.91
3551	NYSE	KFY	Mon, Mar 25, 2013	17.81	18.14	17.74	17.91
3550	NYSE	KFY	Fri, Mar 22, 2013	18.01	18.01	17.68	17.80
3549	NYSE	KFY	Thu, Mar 21, 2013	17.94	18.18	17.92	17.95
3548	NYSE	KFY	Wed, Mar 20, 2013	18.03	18.15	18.01	18.09
3547	NYSE	KFY	Tue, Mar 19, 2013	18.10	18.13	17.74	17.95
3546	NYSE	KFY	Mon, Mar 18, 2013	17.89	18.29	17.89	18.14
3545	NYSE	KFY	Fri, Mar 15, 2013	18.19	18.32	18.02	18.11
3544	NYSE	KFY	Thu, Mar 14, 2013	18.25	18.25	18.05	18.17
3543	NYSE	KFY	Wed, Mar 13, 2013	18.11	18.30	17.99	18.17
3542	NYSE	KFY	Tue, Mar 12, 2013	18.09	18.25	18.00	18.16
3541	NYSE	KFY	Mon, Mar 11, 2013	18.16	18.24	18.03	18.16
3540	NYSE	KFY	Fri, Mar 8, 2013	18.08	18.43	18.02	18.18
3539	NYSE	KFY	Thu, Mar 7, 2013	18.22	18.46	17.59	17.91
3538	NYSE	KFY	Wed, Mar 6, 2013	18.31	18.57	18.03	18.14
3537	NYSE	KFY	Tue, Mar 5, 2013	17.96	18.21	17.93	18.15
3536	NYSE	KFY	Mon, Mar 4, 2013	18.09	18.11	17.80	17.89
3535	NYSE	KFY	Fri, Mar 1, 2013	18.34	18.42	17.94	18.09
3534	NYSE	KFY	Thu, Feb 28, 2013	18.44	18.61	18.17	18.51
3533	NYSE	KFY	Wed, Feb 27, 2013	18.23	18.71	18.23	18.50
3532	NYSE	KFY	Tue, Feb 26, 2013	18.57	18.63	18.10	18.24
3531	NYSE	KFY	Mon, Feb 25, 2013	18.82	19.06	18.45	18.45
3530	NYSE	KFY	Fri, Feb 22, 2013	18.76	18.84	18.64	18.80
3529	NYSE	KFY	Thu, Feb 21, 2013	18.82	18.91	18.31	18.61
3528	NYSE	KFY	Wed, Feb 20, 2013	19.19	19.38	18.80	18.80
3527	NYSE	KFY	Tue, Feb 19, 2013	18.84	19.27	18.82	19.25
3526	NYSE	KFY	Fri, Feb 15, 2013	18.44	19.20	18.30	18.74
3525	NYSE	KFY	Thu, Feb 14, 2013	17.72	17.97	17.72	17.94
3524	NYSE	KFY	Wed, Feb 13, 2013	17.94	17.94	17.34	17.77
3523	NYSE	KFY	Tue, Feb 12, 2013	17.68	17.93	17.65	17.87
3522	NYSE	KFY	Mon, Feb 11, 2013	17.80	18.00	17.65	17.74
3521	NYSE	KFY	Fri, Feb 8, 2013	17.65	17.86	17.50	17.85
3520	NYSE	KFY	Thu, Feb 7, 2013	17.66	17.69	17.36	17.57
3519	NYSE	KFY	Wed, Feb 6, 2013	17.07	17.72	16.99	17.70
3518	NYSE	KFY	Tue, Feb 5, 2013	17.11	17.29	16.98	17.18
3517	NYSE	KFY	Mon, Feb 4, 2013	17.10	17.36	16.85	17.05
3516	NYSE	KFY	Fri, Feb 1, 2013	17.24	17.28	17.07	17.26
3515	NYSE	KFY	Thu, Jan 31, 2013	16.81	17.22	16.74	17.18
3514	NYSE	KFY	Wed, Jan 30, 2013	16.41	16.89	16.31	16.87
3513	NYSE	KFY	Tue, Jan 29, 2013	16.82	16.82	16.27	16.46
3512	NYSE	KFY	Mon, Jan 28, 2013	16.32	16.82	16.21	16.80
3511	NYSE	KFY	Fri, Jan 25, 2013	16.45	16.45	16.10	16.31
3510	NYSE	KFY	Thu, Jan 24, 2013	15.92	16.47	15.91	16.39
3509	NYSE	KFY	Wed, Jan 23, 2013	15.97	16.02	15.81	15.86
3508	NYSE	KFY	Tue, Jan 22, 2013	15.54	16.07	15.51	16.02
3507	NYSE	KFY	Fri, Jan 18, 2013	15.82	15.91	15.75	15.88
3506	NYSE	KFY	Thu, Jan 17, 2013	15.54	15.89	15.54	15.83
3505	NYSE	KFY	Wed, Jan 16, 2013	15.57	15.58	15.26	15.43
3504	NYSE	KFY	Tue, Jan 15, 2013	15.48	15.74	15.43	15.64
3503	NYSE	KFY	Mon, Jan 14, 2013	15.54	15.73	15.50	15.61
3502	NYSE	KFY	Fri, Jan 11, 2013	15.73	15.80	15.56	15.60
3501	NYSE	KFY	Thu, Jan 10, 2013	15.87	15.87	15.61	15.74
3500	NYSE	KFY	Wed, Jan 9, 2013	15.84	15.93	15.76	15.81
3499	NYSE	KFY	Tue, Jan 8, 2013	15.97	15.97	15.72	15.75
3498	NYSE	KFY	Mon, Jan 7, 2013	16.10	16.10	15.94	15.99
3497	NYSE	KFY	Fri, Jan 4, 2013	16.22	16.22	16.09	16.16
3496	NYSE	KFY	Thu, Jan 3, 2013	16.08	16.22	16.02	16.12
3495	NYSE	KFY	Wed, Jan 2, 2013	16.33	16.48	15.94	16.10
3494	NYSE	KFY	Mon, Dec 31, 2012	15.54	15.88	15.33	15.86
3493	NYSE	KFY	Fri, Dec 28, 2012	15.64	15.90	15.54	15.57
3492	NYSE	KFY	Thu, Dec 27, 2012	15.83	15.83	15.49	15.74
3491	NYSE	KFY	Wed, Dec 26, 2012	15.86	15.86	15.62	15.78
3490	NYSE	KFY	Mon, Dec 24, 2012	15.92	15.93	15.53	15.85
3489	NYSE	KFY	Fri, Dec 21, 2012	16.09	16.09	15.66	15.90
3488	NYSE	KFY	Thu, Dec 20, 2012	15.64	16.39	15.51	16.22
3487	NYSE	KFY	Wed, Dec 19, 2012	15.83	15.98	15.59	15.60
3486	NYSE	KFY	Tue, Dec 18, 2012	15.07	15.87	14.98	15.87
3485	NYSE	KFY	Mon, Dec 17, 2012	15.25	15.29	14.87	15.07
3484	NYSE	KFY	Fri, Dec 14, 2012	14.84	15.42	14.76	15.15
3483	NYSE	KFY	Thu, Dec 13, 2012	14.65	14.99	14.65	14.91
3482	NYSE	KFY	Wed, Dec 12, 2012	14.68	14.83	14.56	14.66
3481	NYSE	KFY	Tue, Dec 11, 2012	14.65	14.85	14.56	14.68
3480	NYSE	KFY	Mon, Dec 10, 2012	14.91	14.91	14.47	14.50
3479	NYSE	KFY	Fri, Dec 7, 2012	14.36	15.37	14.35	14.82
3478	NYSE	KFY	Thu, Dec 6, 2012	15.22	15.22	13.92	14.21
3477	NYSE	KFY	Wed, Dec 5, 2012	14.58	14.67	13.97	14.48
3476	NYSE	KFY	Tue, Dec 4, 2012	14.51	14.67	14.23	14.54
3475	NYSE	KFY	Mon, Dec 3, 2012	14.47	14.59	14.27	14.47
3474	NYSE	KFY	Fri, Nov 30, 2012	14.53	14.55	14.31	14.42
3473	NYSE	KFY	Thu, Nov 29, 2012	14.11	14.42	13.98	14.40
3472	NYSE	KFY	Wed, Nov 28, 2012	13.75	14.02	13.65	14.02
3471	NYSE	KFY	Tue, Nov 27, 2012	13.82	13.99	13.82	13.86
3470	NYSE	KFY	Mon, Nov 26, 2012	13.73	13.87	13.57	13.87
3469	NYSE	KFY	Fri, Nov 23, 2012	13.49	13.78	13.26	13.78
3468	NYSE	KFY	Wed, Nov 21, 2012	13.24	13.43	12.83	13.42
3467	NYSE	KFY	Tue, Nov 20, 2012	13.29	13.50	13.13	13.24
3466	NYSE	KFY	Mon, Nov 19, 2012	13.36	13.40	13.09	13.31
3465	NYSE	KFY	Fri, Nov 16, 2012	13.75	13.76	13.06	13.20
3464	NYSE	KFY	Thu, Nov 15, 2012	13.76	13.82	13.49	13.80
3463	NYSE	KFY	Wed, Nov 14, 2012	13.65	13.97	13.58	13.80
3462	NYSE	KFY	Tue, Nov 13, 2012	13.34	13.71	13.34	13.63
3461	NYSE	KFY	Mon, Nov 12, 2012	13.68	13.79	13.28	13.44
3460	NYSE	KFY	Fri, Nov 9, 2012	13.13	13.73	13.13	13.65
3459	NYSE	KFY	Thu, Nov 8, 2012	13.89	13.89	13.17	13.22
3458	NYSE	KFY	Wed, Nov 7, 2012	14.08	14.31	13.90	13.90
3457	NYSE	KFY	Tue, Nov 6, 2012	13.99	14.32	13.86	14.31
3456	NYSE	KFY	Mon, Nov 5, 2012	13.75	14.05	13.67	13.98
3455	NYSE	KFY	Fri, Nov 2, 2012	13.70	13.87	13.55	13.75
3454	NYSE	KFY	Thu, Nov 1, 2012	13.42	13.92	13.37	13.61
3453	NYSE	KFY	Wed, Oct 31, 2012	13.34	13.50	13.04	13.39
3452	NYSE	KFY	Fri, Oct 26, 2012	13.66	13.88	13.20	13.48
3451	NYSE	KFY	Thu, Oct 25, 2012	13.48	13.71	13.38	13.71
3450	NYSE	KFY	Wed, Oct 24, 2012	13.54	13.59	13.23	13.30
3449	NYSE	KFY	Tue, Oct 23, 2012	13.38	13.49	13.24	13.40
3448	NYSE	KFY	Mon, Oct 22, 2012	13.67	13.74	13.52	13.57
3447	NYSE	KFY	Fri, Oct 19, 2012	13.81	13.81	13.53	13.68
3446	NYSE	KFY	Thu, Oct 18, 2012	13.88	13.98	13.66	13.89
3445	NYSE	KFY	Wed, Oct 17, 2012	13.94	14.00	13.74	13.93
3444	NYSE	KFY	Tue, Oct 16, 2012	13.89	14.00	13.79	13.94
3443	NYSE	KFY	Mon, Oct 15, 2012	13.88	13.92	13.68	13.77
3442	NYSE	KFY	Fri, Oct 12, 2012	14.05	14.13	13.76	13.87
3441	NYSE	KFY	Thu, Oct 11, 2012	14.17	14.33	14.03	14.04
3440	NYSE	KFY	Wed, Oct 10, 2012	14.21	14.32	13.94	14.00
3439	NYSE	KFY	Tue, Oct 9, 2012	14.75	14.75	14.13	14.20
3438	NYSE	KFY	Mon, Oct 8, 2012	14.61	14.74	14.48	14.72
3437	NYSE	KFY	Fri, Oct 5, 2012	14.90	14.94	14.64	14.73
3436	NYSE	KFY	Thu, Oct 4, 2012	14.67	14.78	14.42	14.78
3435	NYSE	KFY	Wed, Oct 3, 2012	15.02	15.10	14.54	14.62
3434	NYSE	KFY	Tue, Oct 2, 2012	15.15	15.15	14.87	14.94
3433	NYSE	KFY	Mon, Oct 1, 2012	15.38	15.49	14.67	15.02
3432	NYSE	KFY	Fri, Sep 28, 2012	15.29	15.65	15.18	15.33
3431	NYSE	KFY	Thu, Sep 27, 2012	14.98	15.40	14.89	15.37
3430	NYSE	KFY	Wed, Sep 26, 2012	15.01	15.01	14.43	14.85
3429	NYSE	KFY	Tue, Sep 25, 2012	15.64	15.77	15.35	15.35
3428	NYSE	KFY	Mon, Sep 24, 2012	15.49	15.91	15.45	15.59
3427	NYSE	KFY	Fri, Sep 21, 2012	15.73	15.80	15.48	15.60
3426	NYSE	KFY	Thu, Sep 20, 2012	15.56	15.71	15.46	15.59
3425	NYSE	KFY	Wed, Sep 19, 2012	15.76	15.79	15.64	15.70
3424	NYSE	KFY	Tue, Sep 18, 2012	15.55	15.85	15.53	15.72
3423	NYSE	KFY	Mon, Sep 17, 2012	15.75	15.76	15.42	15.49
3422	NYSE	KFY	Fri, Sep 14, 2012	15.52	15.94	15.44	15.87
3421	NYSE	KFY	Thu, Sep 13, 2012	15.45	15.68	15.33	15.45
3420	NYSE	KFY	Wed, Sep 12, 2012	15.37	15.47	15.21	15.44
3419	NYSE	KFY	Tue, Sep 11, 2012	15.29	15.43	14.97	15.33
3418	NYSE	KFY	Mon, Sep 10, 2012	15.09	15.38	15.00	15.22
3417	NYSE	KFY	Fri, Sep 7, 2012	14.43	15.12	14.43	15.04
3416	NYSE	KFY	Thu, Sep 6, 2012	15.50	15.59	14.18	14.28
3415	NYSE	KFY	Wed, Sep 5, 2012	15.11	15.38	14.89	15.28
3414	NYSE	KFY	Tue, Sep 4, 2012	13.89	15.16	13.89	15.08
3413	NYSE	KFY	Fri, Aug 31, 2012	14.56	14.56	14.21	14.30
3412	NYSE	KFY	Thu, Aug 30, 2012	14.46	14.57	14.35	14.37
3411	NYSE	KFY	Wed, Aug 29, 2012	14.52	14.62	14.45	14.60
3410	NYSE	KFY	Tue, Aug 28, 2012	14.48	14.62	14.41	14.51
3409	NYSE	KFY	Mon, Aug 27, 2012	14.61	14.68	14.41	14.52
3408	NYSE	KFY	Fri, Aug 24, 2012	14.54	14.81	14.45	14.49
3407	NYSE	KFY	Thu, Aug 23, 2012	14.71	14.84	14.55	14.63
3406	NYSE	KFY	Wed, Aug 22, 2012	14.96	15.07	14.71	14.71
3405	NYSE	KFY	Tue, Aug 21, 2012	14.87	15.30	14.83	15.04
3404	NYSE	KFY	Mon, Aug 20, 2012	14.81	15.02	14.70	14.84
3403	NYSE	KFY	Fri, Aug 17, 2012	14.49	14.88	14.45	14.88
3402	NYSE	KFY	Thu, Aug 16, 2012	14.14	14.56	14.12	14.52
3401	NYSE	KFY	Wed, Aug 15, 2012	13.90	14.31	13.81	14.14
3400	NYSE	KFY	Tue, Aug 14, 2012	13.88	14.05	13.81	14.02
3399	NYSE	KFY	Mon, Aug 13, 2012	13.75	13.85	13.55	13.80
3398	NYSE	KFY	Fri, Aug 10, 2012	13.69	13.85	13.62	13.77
3397	NYSE	KFY	Thu, Aug 9, 2012	13.93	14.08	13.10	13.74
3396	NYSE	KFY	Wed, Aug 8, 2012	13.91	14.03	13.88	13.99
3395	NYSE	KFY	Tue, Aug 7, 2012	13.92	14.21	13.84	13.97
3394	NYSE	KFY	Mon, Aug 6, 2012	13.86	14.16	13.76	13.81
3393	NYSE	KFY	Fri, Aug 3, 2012	13.20	14.00	13.20	13.85
3392	NYSE	KFY	Thu, Aug 2, 2012	12.78	12.99	12.73	12.90
3391	NYSE	KFY	Wed, Aug 1, 2012	13.28	13.35	12.92	12.93
3390	NYSE	KFY	Tue, Jul 31, 2012	13.58	13.68	13.10	13.16
3389	NYSE	KFY	Mon, Jul 30, 2012	14.03	14.13	13.56	13.67
3388	NYSE	KFY	Fri, Jul 27, 2012	13.44	14.14	13.15	14.05
3387	NYSE	KFY	Thu, Jul 26, 2012	13.76	13.88	13.35	13.42
3386	NYSE	KFY	Wed, Jul 25, 2012	13.40	13.51	13.21	13.43
3385	NYSE	KFY	Tue, Jul 24, 2012	13.77	13.80	13.18	13.29
3384	NYSE	KFY	Mon, Jul 23, 2012	13.66	13.81	13.46	13.72
3383	NYSE	KFY	Fri, Jul 20, 2012	14.20	14.35	13.92	14.00
3382	NYSE	KFY	Thu, Jul 19, 2012	14.62	14.74	14.34	14.38
3381	NYSE	KFY	Wed, Jul 18, 2012	14.23	14.77	14.18	14.61
3380	NYSE	KFY	Tue, Jul 17, 2012	14.17	14.41	13.90	14.33
3379	NYSE	KFY	Mon, Jul 16, 2012	14.27	14.40	14.00	14.09
3378	NYSE	KFY	Fri, Jul 13, 2012	14.10	14.58	13.97	14.39
3377	NYSE	KFY	Thu, Jul 12, 2012	13.99	14.14	13.64	14.02
3376	NYSE	KFY	Wed, Jul 11, 2012	14.13	14.20	13.97	14.15
3375	NYSE	KFY	Tue, Jul 10, 2012	14.37	14.54	13.94	14.12
3374	NYSE	KFY	Mon, Jul 9, 2012	14.18	14.28	13.88	14.26
3373	NYSE	KFY	Fri, Jul 6, 2012	14.45	14.45	14.13	14.22
3372	NYSE	KFY	Thu, Jul 5, 2012	14.83	14.83	14.48	14.65
3371	NYSE	KFY	Tue, Jul 3, 2012	14.52	14.90	14.45	14.79
3370	NYSE	KFY	Mon, Jul 2, 2012	14.38	14.48	14.11	14.48
3369	NYSE	KFY	Fri, Jun 29, 2012	14.05	14.41	13.95	14.35
3368	NYSE	KFY	Thu, Jun 28, 2012	13.46	13.79	13.31	13.66
3367	NYSE	KFY	Wed, Jun 27, 2012	13.10	13.69	13.07	13.60
3366	NYSE	KFY	Tue, Jun 26, 2012	12.88	13.13	12.78	13.04
3365	NYSE	KFY	Mon, Jun 25, 2012	12.80	13.00	12.71	12.84
3364	NYSE	KFY	Fri, Jun 22, 2012	12.98	13.11	12.84	13.10
3363	NYSE	KFY	Thu, Jun 21, 2012	13.20	13.34	12.80	12.91
3362	NYSE	KFY	Wed, Jun 20, 2012	13.16	13.32	13.10	13.25
3361	NYSE	KFY	Tue, Jun 19, 2012	12.75	13.25	12.71	13.16
3360	NYSE	KFY	Mon, Jun 18, 2012	12.68	12.79	12.47	12.71
3359	NYSE	KFY	Fri, Jun 15, 2012	12.78	12.82	12.67	12.75
3358	NYSE	KFY	Thu, Jun 14, 2012	12.38	13.14	12.10	12.77
3357	NYSE	KFY	Wed, Jun 13, 2012	13.63	13.70	13.08	13.16
3356	NYSE	KFY	Tue, Jun 12, 2012	13.58	13.80	13.26	13.75
3355	NYSE	KFY	Mon, Jun 11, 2012	14.05	14.06	13.48	13.49
3354	NYSE	KFY	Fri, Jun 8, 2012	13.67	13.95	13.44	13.87
3353	NYSE	KFY	Thu, Jun 7, 2012	13.88	14.11	13.68	13.71
3352	NYSE	KFY	Wed, Jun 6, 2012	13.40	13.77	13.40	13.64
3351	NYSE	KFY	Tue, Jun 5, 2012	12.76	13.35	12.68	13.19
3350	NYSE	KFY	Mon, Jun 4, 2012	13.04	13.14	12.76	12.85
3349	NYSE	KFY	Fri, Jun 1, 2012	13.01	13.26	12.25	12.96
3348	NYSE	KFY	Thu, May 31, 2012	13.45	13.70	13.25	13.60
3347	NYSE	KFY	Wed, May 30, 2012	13.78	13.78	13.46	13.49
3346	NYSE	KFY	Tue, May 29, 2012	13.79	14.02	13.68	13.94
3345	NYSE	KFY	Fri, May 25, 2012	13.77	13.89	13.54	13.58
3344	NYSE	KFY	Thu, May 24, 2012	13.83	13.86	13.47	13.78
3343	NYSE	KFY	Wed, May 23, 2012	13.57	13.86	13.43	13.81
3342	NYSE	KFY	Tue, May 22, 2012	14.02	14.10	13.66	13.76
3341	NYSE	KFY	Mon, May 21, 2012	13.80	14.18	13.68	13.99
3340	NYSE	KFY	Fri, May 18, 2012	13.83	13.99	13.67	13.73
3339	NYSE	KFY	Thu, May 17, 2012	14.00	14.09	13.76	13.81
3338	NYSE	KFY	Wed, May 16, 2012	14.00	14.20	13.89	13.97
3337	NYSE	KFY	Tue, May 15, 2012	14.02	14.14	13.84	13.97
3336	NYSE	KFY	Mon, May 14, 2012	14.14	14.14	13.87	14.03
3335	NYSE	KFY	Fri, May 11, 2012	14.24	14.43	13.96	14.34
3334	NYSE	KFY	Thu, May 10, 2012	14.50	14.52	14.18	14.43
3333	NYSE	KFY	Wed, May 9, 2012	14.43	14.54	14.26	14.34
3332	NYSE	KFY	Tue, May 8, 2012	14.34	14.79	14.31	14.68
3331	NYSE	KFY	Mon, May 7, 2012	15.07	15.10	14.42	14.47
3330	NYSE	KFY	Fri, May 4, 2012	15.70	15.72	15.10	15.14
3329	NYSE	KFY	Thu, May 3, 2012	16.31	16.40	15.84	15.84
3328	NYSE	KFY	Wed, May 2, 2012	16.08	16.32	15.81	16.31
3327	NYSE	KFY	Tue, May 1, 2012	16.13	16.54	16.11	16.17
3326	NYSE	KFY	Mon, Apr 30, 2012	16.45	16.46	16.11	16.15
3325	NYSE	KFY	Fri, Apr 27, 2012	16.34	16.55	16.06	16.50
3324	NYSE	KFY	Thu, Apr 26, 2012	16.15	16.42	16.08	16.30
3323	NYSE	KFY	Wed, Apr 25, 2012	16.05	16.45	15.99	16.16
3322	NYSE	KFY	Tue, Apr 24, 2012	15.55	15.91	15.46	15.86
3321	NYSE	KFY	Mon, Apr 23, 2012	15.80	15.80	15.44	15.58
3320	NYSE	KFY	Fri, Apr 20, 2012	15.98	16.40	15.97	16.12
3319	NYSE	KFY	Thu, Apr 19, 2012	16.13	16.19	15.66	15.84
3318	NYSE	KFY	Wed, Apr 18, 2012	16.25	16.25	15.99	16.15
3317	NYSE	KFY	Tue, Apr 17, 2012	16.19	16.59	16.19	16.38
3316	NYSE	KFY	Mon, Apr 16, 2012	15.98	16.15	15.71	16.03
3315	NYSE	KFY	Fri, Apr 13, 2012	16.24	16.25	15.83	15.87
3314	NYSE	KFY	Thu, Apr 12, 2012	16.05	16.51	16.05	16.33
3313	NYSE	KFY	Wed, Apr 11, 2012	15.98	16.07	15.83	16.07
3312	NYSE	KFY	Tue, Apr 10, 2012	15.82	16.20	15.59	15.77
3311	NYSE	KFY	Mon, Apr 9, 2012	16.10	16.10	15.62	15.84
3310	NYSE	KFY	Thu, Apr 5, 2012	16.30	16.54	16.25	16.43
3309	NYSE	KFY	Wed, Apr 4, 2012	16.56	16.64	16.32	16.41
3308	NYSE	KFY	Tue, Apr 3, 2012	16.94	16.94	16.65	16.78
3307	NYSE	KFY	Mon, Apr 2, 2012	16.74	17.09	16.51	17.00
3306	NYSE	KFY	Fri, Mar 30, 2012	16.90	16.92	16.72	16.75
3305	NYSE	KFY	Thu, Mar 29, 2012	16.41	16.89	16.34	16.81
3304	NYSE	KFY	Wed, Mar 28, 2012	16.40	16.55	16.21	16.54
3303	NYSE	KFY	Tue, Mar 27, 2012	16.63	16.65	16.34	16.34
3302	NYSE	KFY	Mon, Mar 26, 2012	15.83	16.60	15.83	16.60
3301	NYSE	KFY	Fri, Mar 23, 2012	15.45	15.72	15.27	15.71
3300	NYSE	KFY	Thu, Mar 22, 2012	15.70	15.70	15.32	15.45
3299	NYSE	KFY	Wed, Mar 21, 2012	16.11	16.32	15.78	15.78
3298	NYSE	KFY	Tue, Mar 20, 2012	16.29	16.39	16.06	16.15
3297	NYSE	KFY	Mon, Mar 19, 2012	16.25	16.71	16.14	16.45
3296	NYSE	KFY	Fri, Mar 16, 2012	16.12	16.36	16.12	16.31
3295	NYSE	KFY	Thu, Mar 15, 2012	15.93	16.31	15.83	16.23
3294	NYSE	KFY	Wed, Mar 14, 2012	15.99	16.17	15.84	15.93
3293	NYSE	KFY	Tue, Mar 13, 2012	15.62	16.15	15.52	16.03
3292	NYSE	KFY	Mon, Mar 12, 2012	15.64	15.71	15.38	15.44
3291	NYSE	KFY	Fri, Mar 9, 2012	15.28	15.66	15.10	15.60
3290	NYSE	KFY	Thu, Mar 8, 2012	15.34	15.47	15.07	15.30
3289	NYSE	KFY	Wed, Mar 7, 2012	15.92	16.05	15.10	15.28
3288	NYSE	KFY	Tue, Mar 6, 2012	15.70	16.26	15.61	16.00
3287	NYSE	KFY	Mon, Mar 5, 2012	15.75	16.00	15.62	15.87
3286	NYSE	KFY	Fri, Mar 2, 2012	16.09	16.23	15.82	15.87
3285	NYSE	KFY	Thu, Mar 1, 2012	16.09	16.67	15.98	16.09
3284	NYSE	KFY	Wed, Feb 29, 2012	16.13	16.43	15.84	15.97
3283	NYSE	KFY	Tue, Feb 28, 2012	16.48	16.48	16.00	16.06
3282	NYSE	KFY	Mon, Feb 27, 2012	16.27	16.64	16.00	16.49
3281	NYSE	KFY	Fri, Feb 24, 2012	16.68	16.73	16.37	16.46
3280	NYSE	KFY	Thu, Feb 23, 2012	16.44	16.73	16.31	16.69
3279	NYSE	KFY	Wed, Feb 22, 2012	16.48	16.65	16.19	16.36
3278	NYSE	KFY	Tue, Feb 21, 2012	16.54	16.92	16.45	16.51
3277	NYSE	KFY	Fri, Feb 17, 2012	16.32	16.78	16.26	16.52
3276	NYSE	KFY	Thu, Feb 16, 2012	16.38	16.56	16.03	16.24
3275	NYSE	KFY	Wed, Feb 15, 2012	16.66	16.66	16.30	16.34
3274	NYSE	KFY	Tue, Feb 14, 2012	16.88	16.92	16.40	16.54
3273	NYSE	KFY	Mon, Feb 13, 2012	17.04	17.14	16.80	16.96
3272	NYSE	KFY	Fri, Feb 10, 2012	16.74	17.07	16.33	16.85
3271	NYSE	KFY	Thu, Feb 9, 2012	17.03	17.10	16.65	16.98
3270	NYSE	KFY	Wed, Feb 8, 2012	17.14	17.27	16.90	17.01
3269	NYSE	KFY	Tue, Feb 7, 2012	16.91	17.20	16.75	17.10
3268	NYSE	KFY	Mon, Feb 6, 2012	16.80	17.02	16.65	17.00
3267	NYSE	KFY	Fri, Feb 3, 2012	17.11	17.12	16.68	16.90
3266	NYSE	KFY	Thu, Feb 2, 2012	16.90	16.96	16.49	16.60
3265	NYSE	KFY	Wed, Feb 1, 2012	16.62	16.96	16.46	16.88
3264	NYSE	KFY	Tue, Jan 31, 2012	17.19	17.21	16.43	16.43
3263	NYSE	KFY	Mon, Jan 30, 2012	16.86	17.26	16.80	17.09
3262	NYSE	KFY	Fri, Jan 27, 2012	17.26	17.43	17.09	17.09
3261	NYSE	KFY	Thu, Jan 26, 2012	17.69	17.93	17.33	17.40
3260	NYSE	KFY	Wed, Jan 25, 2012	17.99	18.08	17.59	17.62
3259	NYSE	KFY	Tue, Jan 24, 2012	17.77	18.23	17.69	18.04
3258	NYSE	KFY	Mon, Jan 23, 2012	18.30	18.44	17.69	17.87
3257	NYSE	KFY	Fri, Jan 20, 2012	18.30	18.49	18.24	18.28
3256	NYSE	KFY	Thu, Jan 19, 2012	18.66	18.75	18.26	18.39
3255	NYSE	KFY	Wed, Jan 18, 2012	18.25	18.74	18.18	18.60
3254	NYSE	KFY	Tue, Jan 17, 2012	18.51	18.62	18.10	18.21
3253	NYSE	KFY	Fri, Jan 13, 2012	18.14	18.38	18.05	18.28
3252	NYSE	KFY	Thu, Jan 12, 2012	18.36	18.58	18.12	18.40
3251	NYSE	KFY	Wed, Jan 11, 2012	18.03	18.32	17.92	18.26
3250	NYSE	KFY	Tue, Jan 10, 2012	18.29	18.33	17.93	18.19
3249	NYSE	KFY	Mon, Jan 9, 2012	18.17	18.24	17.72	17.92
3248	NYSE	KFY	Fri, Jan 6, 2012	17.80	18.32	17.50	18.07
3247	NYSE	KFY	Thu, Jan 5, 2012	17.45	18.01	17.05	17.84
3246	NYSE	KFY	Wed, Jan 4, 2012	17.56	17.79	17.28	17.65
3245	NYSE	KFY	Tue, Jan 3, 2012	17.70	18.10	17.60	17.74
3244	NYSE	KFY	Fri, Dec 30, 2011	17.20	17.30	16.97	17.06
3243	NYSE	KFY	Thu, Dec 29, 2011	16.79	17.50	16.59	17.21
3242	NYSE	KFY	Wed, Dec 28, 2011	17.50	17.50	16.59	16.63
3241	NYSE	KFY	Tue, Dec 27, 2011	17.30	17.78	17.17	17.56
3240	NYSE	KFY	Fri, Dec 23, 2011	17.47	17.63	17.16	17.43
3239	NYSE	KFY	Thu, Dec 22, 2011	16.50	17.62	16.50	17.34
3238	NYSE	KFY	Wed, Dec 21, 2011	16.08	16.39	15.88	16.38
3237	NYSE	KFY	Tue, Dec 20, 2011	16.02	16.54	15.99	16.19
3236	NYSE	KFY	Mon, Dec 19, 2011	15.53	16.05	15.45	15.62
3235	NYSE	KFY	Fri, Dec 16, 2011	15.56	15.85	15.20	15.42
3234	NYSE	KFY	Thu, Dec 15, 2011	15.08	15.41	14.84	15.33
3233	NYSE	KFY	Wed, Dec 14, 2011	15.33	15.43	14.75	14.77
3232	NYSE	KFY	Tue, Dec 13, 2011	15.49	15.90	15.39	15.50
3231	NYSE	KFY	Mon, Dec 12, 2011	15.49	15.57	15.00	15.42
3230	NYSE	KFY	Fri, Dec 9, 2011	15.65	16.05	15.47	15.77
3229	NYSE	KFY	Thu, Dec 8, 2011	16.19	16.84	15.00	15.66
3228	NYSE	KFY	Wed, Dec 7, 2011	17.26	17.58	16.83	17.13
3227	NYSE	KFY	Tue, Dec 6, 2011	17.61	17.77	17.42	17.44
3226	NYSE	KFY	Mon, Dec 5, 2011	17.51	17.86	17.14	17.58
3225	NYSE	KFY	Fri, Dec 2, 2011	16.65	17.25	16.65	17.11
3224	NYSE	KFY	Thu, Dec 1, 2011	16.77	16.88	16.29	16.31
3223	NYSE	KFY	Wed, Nov 30, 2011	15.94	17.00	15.94	16.83
3222	NYSE	KFY	Tue, Nov 29, 2011	15.50	15.50	15.11	15.29
3221	NYSE	KFY	Mon, Nov 28, 2011	15.05	15.83	14.88	15.48
3220	NYSE	KFY	Fri, Nov 25, 2011	14.60	14.84	14.26	14.27
3219	NYSE	KFY	Wed, Nov 23, 2011	15.42	15.63	14.69	14.72
3218	NYSE	KFY	Tue, Nov 22, 2011	15.91	16.06	15.46	15.68
3217	NYSE	KFY	Mon, Nov 21, 2011	16.06	16.18	15.73	15.92
3216	NYSE	KFY	Fri, Nov 18, 2011	16.58	16.60	16.09	16.50
3215	NYSE	KFY	Thu, Nov 17, 2011	16.72	16.90	16.37	16.54
3214	NYSE	KFY	Wed, Nov 16, 2011	17.09	17.37	16.78	16.80
3213	NYSE	KFY	Tue, Nov 15, 2011	16.61	17.45	16.58	17.33
3212	NYSE	KFY	Mon, Nov 14, 2011	17.26	17.28	16.49	16.72
3211	NYSE	KFY	Fri, Nov 11, 2011	16.61	17.44	16.51	17.42
3210	NYSE	KFY	Thu, Nov 10, 2011	15.65	16.29	15.43	16.27
3209	NYSE	KFY	Wed, Nov 9, 2011	16.21	16.35	15.28	15.33
3208	NYSE	KFY	Tue, Nov 8, 2011	16.98	16.98	16.23	16.92
3207	NYSE	KFY	Mon, Nov 7, 2011	16.60	16.87	16.39	16.78
3206	NYSE	KFY	Fri, Nov 4, 2011	16.61	16.77	16.34	16.67
3205	NYSE	KFY	Thu, Nov 3, 2011	16.06	16.91	15.72	16.79
3204	NYSE	KFY	Wed, Nov 2, 2011	15.71	16.00	15.30	15.81
3203	NYSE	KFY	Tue, Nov 1, 2011	15.18	15.71	14.94	15.36
3202	NYSE	KFY	Mon, Oct 31, 2011	16.97	16.97	15.97	15.97
3201	NYSE	KFY	Fri, Oct 28, 2011	17.62	17.73	17.17	17.32
3200	NYSE	KFY	Thu, Oct 27, 2011	16.72	17.82	16.66	17.60
3199	NYSE	KFY	Wed, Oct 26, 2011	15.88	16.19	15.17	16.01
3198	NYSE	KFY	Tue, Oct 25, 2011	16.27	16.29	15.52	15.55
3197	NYSE	KFY	Mon, Oct 24, 2011	16.19	16.64	15.95	16.46
3196	NYSE	KFY	Fri, Oct 21, 2011	15.80	16.31	15.72	16.08
3195	NYSE	KFY	Thu, Oct 20, 2011	15.34	15.65	15.11	15.49
3194	NYSE	KFY	Wed, Oct 19, 2011	15.43	15.58	15.10	15.33
3193	NYSE	KFY	Tue, Oct 18, 2011	14.82	15.56	14.48	15.45
3192	NYSE	KFY	Mon, Oct 17, 2011	14.83	15.01	14.57	14.79
3191	NYSE	KFY	Fri, Oct 14, 2011	14.60	15.13	14.60	14.99
3190	NYSE	KFY	Thu, Oct 13, 2011	14.51	14.66	14.09	14.57
3189	NYSE	KFY	Wed, Oct 12, 2011	14.56	14.90	14.46	14.64
3188	NYSE	KFY	Tue, Oct 11, 2011	14.18	14.59	13.94	14.46
3187	NYSE	KFY	Mon, Oct 10, 2011	13.39	14.39	13.33	14.37
3186	NYSE	KFY	Fri, Oct 7, 2011	13.48	13.50	12.73	13.05
3185	NYSE	KFY	Thu, Oct 6, 2011	13.02	13.43	12.89	13.37
3184	NYSE	KFY	Wed, Oct 5, 2011	13.02	13.50	12.88	13.07
3183	NYSE	KFY	Tue, Oct 4, 2011	11.33	13.02	11.25	12.99
3182	NYSE	KFY	Mon, Oct 3, 2011	12.06	12.39	11.44	11.52
3181	NYSE	KFY	Fri, Sep 30, 2011	12.61	12.67	12.19	12.19
3180	NYSE	KFY	Thu, Sep 29, 2011	12.87	13.15	12.39	12.89
3179	NYSE	KFY	Wed, Sep 28, 2011	13.39	13.51	12.47	12.49
3178	NYSE	KFY	Tue, Sep 27, 2011	13.49	13.92	13.25	13.39
3177	NYSE	KFY	Mon, Sep 26, 2011	12.80	13.11	12.31	13.10
3176	NYSE	KFY	Fri, Sep 23, 2011	12.05	12.64	12.01	12.63
3175	NYSE	KFY	Thu, Sep 22, 2011	12.45	12.84	11.89	12.05
3174	NYSE	KFY	Wed, Sep 21, 2011	13.83	13.87	12.94	12.96
3173	NYSE	KFY	Tue, Sep 20, 2011	13.83	14.20	13.70	13.83
3172	NYSE	KFY	Mon, Sep 19, 2011	13.45	13.85	13.35	13.78
3171	NYSE	KFY	Fri, Sep 16, 2011	13.62	13.93	13.51	13.86
3170	NYSE	KFY	Thu, Sep 15, 2011	13.60	13.63	13.09	13.62
3169	NYSE	KFY	Wed, Sep 14, 2011	13.24	13.61	12.97	13.37
3168	NYSE	KFY	Tue, Sep 13, 2011	12.55	13.14	12.36	13.08
3167	NYSE	KFY	Mon, Sep 12, 2011	12.50	12.74	12.20	12.48
3166	NYSE	KFY	Fri, Sep 9, 2011	14.54	14.55	12.29	12.66
3165	NYSE	KFY	Thu, Sep 8, 2011	15.01	15.24	14.67	14.99
3164	NYSE	KFY	Wed, Sep 7, 2011	14.86	15.37	14.70	15.25
3163	NYSE	KFY	Tue, Sep 6, 2011	14.34	14.68	14.23	14.63
3162	NYSE	KFY	Fri, Sep 2, 2011	15.45	15.49	14.76	14.85
3161	NYSE	KFY	Thu, Sep 1, 2011	16.25	16.77	15.81	15.87
3160	NYSE	KFY	Wed, Aug 31, 2011	16.11	16.33	16.01	16.26
3159	NYSE	KFY	Tue, Aug 30, 2011	16.13	16.15	15.64	15.99
3158	NYSE	KFY	Mon, Aug 29, 2011	15.56	16.27	15.49	16.22
3157	NYSE	KFY	Fri, Aug 26, 2011	14.68	15.53	14.46	15.36
3156	NYSE	KFY	Thu, Aug 25, 2011	15.49	15.65	14.73	14.81
3155	NYSE	KFY	Wed, Aug 24, 2011	14.51	15.49	14.47	15.37
3154	NYSE	KFY	Tue, Aug 23, 2011	14.34	14.59	13.99	14.58
3153	NYSE	KFY	Mon, Aug 22, 2011	14.92	14.92	14.13	14.23
3152	NYSE	KFY	Fri, Aug 19, 2011	14.69	15.14	14.34	14.47
3151	NYSE	KFY	Thu, Aug 18, 2011	15.78	15.78	14.78	14.89
3150	NYSE	KFY	Wed, Aug 17, 2011	16.62	16.83	16.27	16.33
3149	NYSE	KFY	Tue, Aug 16, 2011	16.20	16.77	16.11	16.48
3148	NYSE	KFY	Mon, Aug 15, 2011	16.42	16.58	16.20	16.48
3147	NYSE	KFY	Fri, Aug 12, 2011	16.12	16.33	15.90	16.20
3146	NYSE	KFY	Thu, Aug 11, 2011	15.91	16.23	15.71	15.94
3145	NYSE	KFY	Wed, Aug 10, 2011	16.67	16.99	15.75	15.81
3144	NYSE	KFY	Tue, Aug 9, 2011	16.72	17.42	15.70	17.39
3143	NYSE	KFY	Mon, Aug 8, 2011	17.65	18.14	16.25	16.26
3142	NYSE	KFY	Fri, Aug 5, 2011	18.84	18.84	17.71	18.16
3141	NYSE	KFY	Thu, Aug 4, 2011	19.77	19.83	18.53	18.54
3140	NYSE	KFY	Wed, Aug 3, 2011	20.61	20.66	19.75	20.11
3139	NYSE	KFY	Tue, Aug 2, 2011	21.10	21.49	20.55	20.59
3138	NYSE	KFY	Mon, Aug 1, 2011	21.62	21.65	20.99	21.27
3137	NYSE	KFY	Fri, Jul 29, 2011	21.29	21.85	21.11	21.54
3136	NYSE	KFY	Thu, Jul 28, 2011	21.46	21.94	21.44	21.61
3135	NYSE	KFY	Wed, Jul 27, 2011	22.02	22.02	21.23	21.49
3134	NYSE	KFY	Tue, Jul 26, 2011	22.21	22.55	22.01	22.08
3133	NYSE	KFY	Mon, Jul 25, 2011	22.19	22.56	22.05	22.26
3132	NYSE	KFY	Fri, Jul 22, 2011	22.73	22.75	22.26	22.51
3131	NYSE	KFY	Thu, Jul 21, 2011	22.16	22.93	22.08	22.86
3130	NYSE	KFY	Wed, Jul 20, 2011	22.37	22.37	21.80	21.95
3129	NYSE	KFY	Tue, Jul 19, 2011	21.61	22.36	21.61	22.35
3128	NYSE	KFY	Mon, Jul 18, 2011	22.00	22.02	21.37	21.49
3127	NYSE	KFY	Fri, Jul 15, 2011	21.83	22.28	21.74	22.09
3126	NYSE	KFY	Thu, Jul 14, 2011	22.79	22.99	21.66	21.82
3125	NYSE	KFY	Wed, Jul 13, 2011	22.31	23.06	22.31	22.66
3124	NYSE	KFY	Tue, Jul 12, 2011	22.54	22.78	22.18	22.22
3123	NYSE	KFY	Mon, Jul 11, 2011	22.99	22.99	22.54	22.71
3122	NYSE	KFY	Fri, Jul 8, 2011	23.50	23.50	23.16	23.31
3121	NYSE	KFY	Thu, Jul 7, 2011	23.45	23.98	23.31	23.90
3120	NYSE	KFY	Wed, Jul 6, 2011	22.66	23.24	22.61	23.20
3119	NYSE	KFY	Tue, Jul 5, 2011	22.74	22.83	22.49	22.75
3118	NYSE	KFY	Fri, Jul 1, 2011	22.16	23.01	21.96	22.82
3117	NYSE	KFY	Thu, Jun 30, 2011	21.56	22.11	21.53	21.99
3116	NYSE	KFY	Wed, Jun 29, 2011	21.72	21.74	21.44	21.56
3115	NYSE	KFY	Tue, Jun 28, 2011	21.26	21.78	21.17	21.67
3114	NYSE	KFY	Mon, Jun 27, 2011	21.21	21.30	20.81	21.19
3113	NYSE	KFY	Fri, Jun 24, 2011	21.61	21.73	21.18	21.26
3112	NYSE	KFY	Thu, Jun 23, 2011	21.47	21.64	20.93	21.58
3111	NYSE	KFY	Wed, Jun 22, 2011	21.72	21.97	21.72	21.80
3110	NYSE	KFY	Tue, Jun 21, 2011	22.21	23.03	21.69	21.90
3109	NYSE	KFY	Mon, Jun 20, 2011	21.85	22.09	21.70	22.02
3108	NYSE	KFY	Fri, Jun 17, 2011	22.25	22.58	21.86	21.97
3107	NYSE	KFY	Thu, Jun 16, 2011	22.27	23.14	21.91	22.05
3106	NYSE	KFY	Wed, Jun 15, 2011	21.71	23.75	21.67	22.95
3105	NYSE	KFY	Tue, Jun 14, 2011	20.92	21.59	20.87	21.52
3104	NYSE	KFY	Mon, Jun 13, 2011	20.80	20.96	20.52	20.64
3103	NYSE	KFY	Fri, Jun 10, 2011	20.59	20.81	20.41	20.68
3102	NYSE	KFY	Thu, Jun 9, 2011	20.80	20.95	20.70	20.77
3101	NYSE	KFY	Wed, Jun 8, 2011	20.64	20.96	20.44	20.78
3100	NYSE	KFY	Tue, Jun 7, 2011	20.89	21.02	20.55	20.76
3099	NYSE	KFY	Mon, Jun 6, 2011	21.01	21.11	20.62	20.68
3098	NYSE	KFY	Fri, Jun 3, 2011	20.90	21.35	20.68	21.07
3097	NYSE	KFY	Thu, Jun 2, 2011	21.20	21.44	21.18	21.35
3096	NYSE	KFY	Wed, Jun 1, 2011	21.25	21.37	20.97	21.16
3095	NYSE	KFY	Tue, May 31, 2011	21.47	21.56	21.15	21.36
3094	NYSE	KFY	Fri, May 27, 2011	20.01	21.10	20.00	21.02
3093	NYSE	KFY	Thu, May 26, 2011	19.50	19.98	19.37	19.86
3092	NYSE	KFY	Wed, May 25, 2011	19.04	19.75	18.94	19.64
3091	NYSE	KFY	Tue, May 24, 2011	19.27	19.31	18.97	19.16
3090	NYSE	KFY	Mon, May 23, 2011	19.09	19.51	19.01	19.27
3089	NYSE	KFY	Fri, May 20, 2011	19.82	19.82	19.38	19.50
3088	NYSE	KFY	Thu, May 19, 2011	19.91	20.13	19.51	19.92
3087	NYSE	KFY	Wed, May 18, 2011	19.20	19.78	19.18	19.72
3086	NYSE	KFY	Tue, May 17, 2011	19.11	19.47	18.95	19.27
3085	NYSE	KFY	Mon, May 16, 2011	19.66	19.83	19.30	19.31
3084	NYSE	KFY	Fri, May 13, 2011	19.90	20.19	19.71	19.86
3083	NYSE	KFY	Thu, May 12, 2011	19.46	20.03	19.37	19.91
3082	NYSE	KFY	Wed, May 11, 2011	20.07	20.11	19.18	19.59
3081	NYSE	KFY	Tue, May 10, 2011	19.96	20.27	19.88	20.23
3080	NYSE	KFY	Mon, May 9, 2011	19.70	19.90	19.45	19.86
3079	NYSE	KFY	Fri, May 6, 2011	20.02	20.15	19.52	19.69
3078	NYSE	KFY	Thu, May 5, 2011	19.87	20.23	19.59	19.66
3077	NYSE	KFY	Wed, May 4, 2011	20.56	20.56	20.02	20.08
3076	NYSE	KFY	Tue, May 3, 2011	20.66	20.97	20.49	20.61
3075	NYSE	KFY	Mon, May 2, 2011	20.77	21.02	20.52	20.77
3074	NYSE	KFY	Fri, Apr 29, 2011	20.50	20.81	20.29	20.71
3073	NYSE	KFY	Thu, Apr 28, 2011	20.18	20.56	20.17	20.51
3072	NYSE	KFY	Wed, Apr 27, 2011	20.31	20.42	20.00	20.26
3071	NYSE	KFY	Tue, Apr 26, 2011	20.90	20.91	20.29	20.30
3070	NYSE	KFY	Mon, Apr 25, 2011	21.18	21.22	20.79	20.95
3069	NYSE	KFY	Thu, Apr 21, 2011	21.25	21.33	20.93	21.29
3068	NYSE	KFY	Wed, Apr 20, 2011	20.75	21.08	20.62	21.07
3067	NYSE	KFY	Tue, Apr 19, 2011	20.27	20.55	20.25	20.37
3066	NYSE	KFY	Mon, Apr 18, 2011	20.33	20.44	19.74	20.24
3065	NYSE	KFY	Fri, Apr 15, 2011	20.75	20.81	20.48	20.76
3064	NYSE	KFY	Thu, Apr 14, 2011	20.72	21.09	20.45	20.81
3063	NYSE	KFY	Wed, Apr 13, 2011	21.15	21.23	20.73	21.00
3062	NYSE	KFY	Tue, Apr 12, 2011	20.83	21.27	20.54	21.00
3061	NYSE	KFY	Mon, Apr 11, 2011	21.59	21.74	20.96	20.98
3060	NYSE	KFY	Fri, Apr 8, 2011	22.55	22.59	21.44	21.60
3059	NYSE	KFY	Thu, Apr 7, 2011	22.22	22.59	22.08	22.35
3058	NYSE	KFY	Wed, Apr 6, 2011	22.54	22.73	22.02	22.25
3057	NYSE	KFY	Tue, Apr 5, 2011	22.00	22.60	21.89	22.31
3056	NYSE	KFY	Mon, Apr 4, 2011	22.11	22.52	21.97	22.09
3055	NYSE	KFY	Fri, Apr 1, 2011	22.56	22.81	22.01	22.08
3054	NYSE	KFY	Thu, Mar 31, 2011	21.63	22.32	21.42	22.27
3053	NYSE	KFY	Wed, Mar 30, 2011	21.36	21.71	21.25	21.67
3052	NYSE	KFY	Tue, Mar 29, 2011	21.08	21.36	20.75	21.24
3051	NYSE	KFY	Mon, Mar 28, 2011	21.21	21.26	20.94	21.09
3050	NYSE	KFY	Fri, Mar 25, 2011	21.00	21.48	20.84	21.16
3049	NYSE	KFY	Thu, Mar 24, 2011	20.91	21.13	20.47	20.91
3048	NYSE	KFY	Wed, Mar 23, 2011	20.59	20.89	20.20	20.78
3047	NYSE	KFY	Tue, Mar 22, 2011	21.13	21.15	20.61	20.68
3046	NYSE	KFY	Mon, Mar 21, 2011	20.72	21.41	20.66	21.07
3045	NYSE	KFY	Fri, Mar 18, 2011	20.44	20.68	20.08	20.43
3044	NYSE	KFY	Thu, Mar 17, 2011	20.68	20.88	20.17	20.19
3043	NYSE	KFY	Wed, Mar 16, 2011	19.80	20.59	19.80	20.21
3042	NYSE	KFY	Tue, Mar 15, 2011	19.48	20.37	19.34	19.90
3041	NYSE	KFY	Mon, Mar 14, 2011	19.71	20.17	19.51	20.10
3040	NYSE	KFY	Fri, Mar 11, 2011	19.51	20.18	19.51	19.95
3039	NYSE	KFY	Thu, Mar 10, 2011	20.64	20.83	19.72	19.80
3038	NYSE	KFY	Wed, Mar 9, 2011	22.03	23.00	20.86	21.75
3037	NYSE	KFY	Tue, Mar 8, 2011	21.72	22.42	21.50	22.01
3036	NYSE	KFY	Mon, Mar 7, 2011	22.40	22.47	21.20	21.73
3035	NYSE	KFY	Fri, Mar 4, 2011	22.45	22.53	21.75	22.24
3034	NYSE	KFY	Thu, Mar 3, 2011	22.09	22.69	21.84	22.49
3033	NYSE	KFY	Wed, Mar 2, 2011	21.69	21.87	21.40	21.77
3032	NYSE	KFY	Tue, Mar 1, 2011	22.98	23.10	21.40	21.73
3031	NYSE	KFY	Mon, Feb 28, 2011	23.14	23.18	22.70	22.86
3030	NYSE	KFY	Fri, Feb 25, 2011	22.33	23.02	22.09	23.02
3029	NYSE	KFY	Thu, Feb 24, 2011	21.91	22.35	21.42	22.26
3028	NYSE	KFY	Wed, Feb 23, 2011	22.61	22.80	21.56	21.90
3027	NYSE	KFY	Tue, Feb 22, 2011	23.13	23.45	22.69	22.70
3026	NYSE	KFY	Fri, Feb 18, 2011	23.60	23.60	23.37	23.49
3025	NYSE	KFY	Thu, Feb 17, 2011	23.46	23.68	23.29	23.51
3024	NYSE	KFY	Wed, Feb 16, 2011	23.43	23.70	23.26	23.49
3023	NYSE	KFY	Tue, Feb 15, 2011	24.16	24.16	23.32	23.37
3022	NYSE	KFY	Mon, Feb 14, 2011	24.26	24.52	24.00	24.17
3021	NYSE	KFY	Fri, Feb 11, 2011	24.21	24.28	24.00	24.18
3020	NYSE	KFY	Thu, Feb 10, 2011	24.09	24.48	24.02	24.20
3019	NYSE	KFY	Wed, Feb 9, 2011	24.47	24.47	23.53	24.26
3018	NYSE	KFY	Tue, Feb 8, 2011	24.50	24.77	23.98	24.75
3017	NYSE	KFY	Mon, Feb 7, 2011	24.08	24.77	24.01	24.53
3016	NYSE	KFY	Fri, Feb 4, 2011	24.21	24.30	23.86	24.08
3015	NYSE	KFY	Thu, Feb 3, 2011	23.92	24.40	23.83	24.25
3014	NYSE	KFY	Wed, Feb 2, 2011	23.98	24.36	23.84	24.05
3013	NYSE	KFY	Tue, Feb 1, 2011	23.62	24.40	23.45	23.98
3012	NYSE	KFY	Mon, Jan 31, 2011	22.84	23.66	22.56	23.40
3011	NYSE	KFY	Fri, Jan 28, 2011	23.67	23.68	22.69	22.74
3010	NYSE	KFY	Thu, Jan 27, 2011	23.47	23.86	23.21	23.72
3009	NYSE	KFY	Wed, Jan 26, 2011	22.82	23.81	22.81	23.61
3008	NYSE	KFY	Tue, Jan 25, 2011	22.19	22.70	22.10	22.68
3007	NYSE	KFY	Mon, Jan 24, 2011	22.00	22.33	21.87	22.25
3006	NYSE	KFY	Fri, Jan 21, 2011	22.14	22.26	21.70	22.00
3005	NYSE	KFY	Thu, Jan 20, 2011	22.29	22.61	22.00	22.06
3004	NYSE	KFY	Wed, Jan 19, 2011	22.80	22.84	22.47	22.51
3003	NYSE	KFY	Tue, Jan 18, 2011	22.74	22.89	22.53	22.85
3002	NYSE	KFY	Fri, Jan 14, 2011	22.75	22.89	22.58	22.85
3001	NYSE	KFY	Thu, Jan 13, 2011	23.09	23.13	22.69	22.82
3000	NYSE	KFY	Wed, Jan 12, 2011	22.96	23.32	22.86	23.17
2999	NYSE	KFY	Tue, Jan 11, 2011	23.12	23.17	22.77	22.98
2998	NYSE	KFY	Mon, Jan 10, 2011	22.23	23.22	22.13	23.01
2997	NYSE	KFY	Fri, Jan 7, 2011	22.81	22.94	22.01	22.29
2996	NYSE	KFY	Thu, Jan 6, 2011	23.27	23.37	22.54	22.72
2995	NYSE	KFY	Wed, Jan 5, 2011	23.12	23.21	22.82	23.16
2994	NYSE	KFY	Tue, Jan 4, 2011	23.39	23.53	22.30	23.16
2993	NYSE	KFY	Mon, Jan 3, 2011	23.41	23.84	23.24	23.46
2992	NYSE	KFY	Fri, Dec 31, 2010	23.42	23.53	23.05	23.11
2991	NYSE	KFY	Thu, Dec 30, 2010	23.80	23.90	23.43	23.43
2990	NYSE	KFY	Wed, Dec 29, 2010	23.45	24.00	23.45	23.78
2989	NYSE	KFY	Tue, Dec 28, 2010	23.46	23.48	22.63	23.33
2988	NYSE	KFY	Mon, Dec 27, 2010	23.38	23.60	23.23	23.57
2987	NYSE	KFY	Thu, Dec 23, 2010	23.58	23.66	23.08	23.54
2986	NYSE	KFY	Wed, Dec 22, 2010	23.38	23.69	23.37	23.66
2985	NYSE	KFY	Tue, Dec 21, 2010	23.28	23.44	23.17	23.39
2984	NYSE	KFY	Mon, Dec 20, 2010	23.26	23.50	23.09	23.24
2983	NYSE	KFY	Fri, Dec 17, 2010	22.68	23.50	22.63	23.21
2982	NYSE	KFY	Thu, Dec 16, 2010	22.80	23.00	22.65	22.74
2981	NYSE	KFY	Wed, Dec 15, 2010	22.77	23.35	22.42	22.76
2980	NYSE	KFY	Tue, Dec 14, 2010	22.25	23.14	22.25	22.96
2979	NYSE	KFY	Mon, Dec 13, 2010	22.43	22.50	22.10	22.22
2978	NYSE	KFY	Fri, Dec 10, 2010	21.92	22.45	21.50	22.44
2977	NYSE	KFY	Thu, Dec 9, 2010	21.62	22.04	21.48	21.86
2976	NYSE	KFY	Wed, Dec 8, 2010	18.92	21.78	18.64	21.64
2975	NYSE	KFY	Tue, Dec 7, 2010	18.44	18.82	18.31	18.62
2974	NYSE	KFY	Mon, Dec 6, 2010	17.66	18.24	17.66	18.19
2973	NYSE	KFY	Fri, Dec 3, 2010	17.85	17.99	17.36	17.76
2972	NYSE	KFY	Thu, Dec 2, 2010	17.55	18.00	17.46	17.99
2971	NYSE	KFY	Wed, Dec 1, 2010	17.73	17.78	17.44	17.65
2970	NYSE	KFY	Tue, Nov 30, 2010	17.44	17.44	17.21	17.32
2969	NYSE	KFY	Mon, Nov 29, 2010	17.29	17.75	17.13	17.70
2968	NYSE	KFY	Fri, Nov 26, 2010	17.58	17.59	17.22	17.42
2967	NYSE	KFY	Wed, Nov 24, 2010	17.64	17.85	17.50	17.71
2966	NYSE	KFY	Tue, Nov 23, 2010	17.71	17.89	17.41	17.49
2965	NYSE	KFY	Mon, Nov 22, 2010	17.89	18.04	17.80	17.99
2964	NYSE	KFY	Fri, Nov 19, 2010	18.13	18.19	17.90	17.97
2963	NYSE	KFY	Thu, Nov 18, 2010	17.57	18.34	17.57	18.25
2962	NYSE	KFY	Wed, Nov 17, 2010	17.26	17.47	17.20	17.46
2961	NYSE	KFY	Tue, Nov 16, 2010	17.19	17.31	16.85	17.26
2960	NYSE	KFY	Mon, Nov 15, 2010	17.52	17.58	17.34	17.38
2959	NYSE	KFY	Fri, Nov 12, 2010	17.54	17.60	17.27	17.44
2958	NYSE	KFY	Thu, Nov 11, 2010	17.71	17.82	17.59	17.73
2957	NYSE	KFY	Wed, Nov 10, 2010	17.74	17.97	17.57	17.96
2956	NYSE	KFY	Tue, Nov 9, 2010	17.87	17.92	17.54	17.68
2955	NYSE	KFY	Mon, Nov 8, 2010	17.92	17.97	17.71	17.84
2954	NYSE	KFY	Fri, Nov 5, 2010	18.14	18.14	17.89	18.00
2953	NYSE	KFY	Thu, Nov 4, 2010	17.93	18.12	17.77	18.09
2952	NYSE	KFY	Wed, Nov 3, 2010	17.68	17.78	17.23	17.58
2951	NYSE	KFY	Tue, Nov 2, 2010	17.53	17.82	17.51	17.64
2950	NYSE	KFY	Mon, Nov 1, 2010	17.75	17.85	17.11	17.31
2949	NYSE	KFY	Fri, Oct 29, 2010	17.38	17.85	17.23	17.63
2948	NYSE	KFY	Thu, Oct 28, 2010	17.62	17.73	17.31	17.41
2947	NYSE	KFY	Wed, Oct 27, 2010	17.41	17.55	17.17	17.48
2946	NYSE	KFY	Tue, Oct 26, 2010	17.39	17.68	17.24	17.59
2945	NYSE	KFY	Mon, Oct 25, 2010	17.86	17.89	17.47	17.55
2944	NYSE	KFY	Fri, Oct 22, 2010	17.50	17.80	17.50	17.78
2943	NYSE	KFY	Thu, Oct 21, 2010	17.76	17.93	17.21	17.45
2942	NYSE	KFY	Wed, Oct 20, 2010	17.36	17.78	17.30	17.64
2941	NYSE	KFY	Tue, Oct 19, 2010	17.28	17.60	17.04	17.23
2940	NYSE	KFY	Mon, Oct 18, 2010	17.20	17.63	17.15	17.60
2939	NYSE	KFY	Fri, Oct 15, 2010	17.14	17.64	16.96	17.17
2938	NYSE	KFY	Thu, Oct 14, 2010	16.73	16.93	16.47	16.90
2937	NYSE	KFY	Wed, Oct 13, 2010	16.48	17.00	16.25	16.80
2936	NYSE	KFY	Tue, Oct 12, 2010	16.54	16.54	16.15	16.37
2935	NYSE	KFY	Mon, Oct 11, 2010	16.69	16.70	16.42	16.56
2934	NYSE	KFY	Fri, Oct 8, 2010	16.42	16.80	16.03	16.74
2933	NYSE	KFY	Thu, Oct 7, 2010	16.53	16.61	16.23	16.36
2932	NYSE	KFY	Wed, Oct 6, 2010	16.61	16.70	16.22	16.43
2931	NYSE	KFY	Tue, Oct 5, 2010	15.99	16.66	15.92	16.61
2930	NYSE	KFY	Mon, Oct 4, 2010	16.43	16.43	15.68	15.80
2929	NYSE	KFY	Fri, Oct 1, 2010	16.74	16.77	16.45	16.51
2928	NYSE	KFY	Thu, Sep 30, 2010	16.82	17.15	16.08	16.54
2927	NYSE	KFY	Wed, Sep 29, 2010	16.35	16.80	16.28	16.67
2926	NYSE	KFY	Tue, Sep 28, 2010	15.92	16.50	15.55	16.47
2925	NYSE	KFY	Mon, Sep 27, 2010	15.81	15.86	15.59	15.85
2924	NYSE	KFY	Fri, Sep 24, 2010	15.54	15.97	15.54	15.83
2923	NYSE	KFY	Thu, Sep 23, 2010	15.64	16.01	15.32	15.36
2922	NYSE	KFY	Wed, Sep 22, 2010	16.13	16.30	15.58	15.83
2921	NYSE	KFY	Tue, Sep 21, 2010	16.29	16.33	16.04	16.14
2920	NYSE	KFY	Mon, Sep 20, 2010	15.76	16.44	15.66	16.40
2919	NYSE	KFY	Fri, Sep 17, 2010	15.61	15.91	15.43	15.75
2918	NYSE	KFY	Thu, Sep 16, 2010	15.74	15.84	15.36	15.51
2917	NYSE	KFY	Wed, Sep 15, 2010	15.70	15.99	15.58	15.77
2916	NYSE	KFY	Tue, Sep 14, 2010	15.77	15.96	15.54	15.74
2915	NYSE	KFY	Mon, Sep 13, 2010	15.73	15.91	15.64	15.83
2914	NYSE	KFY	Fri, Sep 10, 2010	15.62	15.66	15.34	15.46
2913	NYSE	KFY	Thu, Sep 9, 2010	15.54	16.30	15.04	15.51
2912	NYSE	KFY	Wed, Sep 8, 2010	14.77	15.03	14.76	14.94
2911	NYSE	KFY	Tue, Sep 7, 2010	14.79	15.05	14.74	14.77
2910	NYSE	KFY	Fri, Sep 3, 2010	14.52	14.84	14.48	14.81
2909	NYSE	KFY	Thu, Sep 2, 2010	13.72	14.41	13.68	14.34
2908	NYSE	KFY	Wed, Sep 1, 2010	13.25	13.71	13.10	13.71
2907	NYSE	KFY	Tue, Aug 31, 2010	12.96	13.36	12.85	13.02
2906	NYSE	KFY	Mon, Aug 30, 2010	13.42	13.48	13.02	13.02
2905	NYSE	KFY	Fri, Aug 27, 2010	13.11	13.53	12.88	13.50
2904	NYSE	KFY	Thu, Aug 26, 2010	13.10	13.30	12.89	12.95
2903	NYSE	KFY	Wed, Aug 25, 2010	13.05	13.16	12.78	13.04
2902	NYSE	KFY	Tue, Aug 24, 2010	13.14	13.30	13.04	13.16
2901	NYSE	KFY	Mon, Aug 23, 2010	13.76	13.80	13.23	13.36
2900	NYSE	KFY	Fri, Aug 20, 2010	13.85	13.90	13.41	13.70
2899	NYSE	KFY	Thu, Aug 19, 2010	13.78	14.06	13.60	13.97
2898	NYSE	KFY	Wed, Aug 18, 2010	13.97	13.97	13.65	13.80
2897	NYSE	KFY	Tue, Aug 17, 2010	14.12	14.12	13.89	13.93
2896	NYSE	KFY	Mon, Aug 16, 2010	13.73	13.98	13.61	13.93
2895	NYSE	KFY	Fri, Aug 13, 2010	14.13	14.16	13.81	13.88
2894	NYSE	KFY	Thu, Aug 12, 2010	14.17	14.31	13.97	14.12
2893	NYSE	KFY	Wed, Aug 11, 2010	15.07	15.12	14.44	14.50
2892	NYSE	KFY	Tue, Aug 10, 2010	15.65	15.77	15.25	15.49
2891	NYSE	KFY	Mon, Aug 9, 2010	15.10	15.95	15.00	15.88
2890	NYSE	KFY	Fri, Aug 6, 2010	15.36	15.63	14.77	15.03
2889	NYSE	KFY	Thu, Aug 5, 2010	14.95	15.60	14.84	15.59
2888	NYSE	KFY	Wed, Aug 4, 2010	14.57	15.21	14.50	15.12
2887	NYSE	KFY	Tue, Aug 3, 2010	14.25	14.66	14.07	14.54
2886	NYSE	KFY	Mon, Aug 2, 2010	14.34	14.44	14.09	14.35
2885	NYSE	KFY	Fri, Jul 30, 2010	13.84	14.28	13.81	14.05
2884	NYSE	KFY	Thu, Jul 29, 2010	14.12	14.30	13.88	14.08
2883	NYSE	KFY	Wed, Jul 28, 2010	14.56	14.56	13.99	14.04
2882	NYSE	KFY	Tue, Jul 27, 2010	14.73	14.84	14.54	14.57
2881	NYSE	KFY	Mon, Jul 26, 2010	14.41	14.65	14.24	14.61
2880	NYSE	KFY	Fri, Jul 23, 2010	14.00	14.54	13.89	14.41
2879	NYSE	KFY	Thu, Jul 22, 2010	13.39	14.16	13.34	14.10
2878	NYSE	KFY	Wed, Jul 21, 2010	13.51	13.98	13.17	13.25
2877	NYSE	KFY	Tue, Jul 20, 2010	13.22	13.46	13.02	13.45
2876	NYSE	KFY	Mon, Jul 19, 2010	13.72	13.87	13.33	13.42
2875	NYSE	KFY	Fri, Jul 16, 2010	14.33	14.33	13.66	13.71
2874	NYSE	KFY	Thu, Jul 15, 2010	14.55	14.63	14.36	14.52
2873	NYSE	KFY	Wed, Jul 14, 2010	14.65	14.71	14.39	14.58
2872	NYSE	KFY	Tue, Jul 13, 2010	14.00	14.84	14.00	14.77
2871	NYSE	KFY	Mon, Jul 12, 2010	14.14	14.27	13.71	13.90
2870	NYSE	KFY	Fri, Jul 9, 2010	14.14	14.26	14.04	14.26
2869	NYSE	KFY	Thu, Jul 8, 2010	14.15	14.30	13.98	14.19
2868	NYSE	KFY	Wed, Jul 7, 2010	13.48	14.05	13.37	14.04
2867	NYSE	KFY	Tue, Jul 6, 2010	13.47	13.86	13.33	13.41
2866	NYSE	KFY	Fri, Jul 2, 2010	13.65	13.77	13.25	13.30
2865	NYSE	KFY	Thu, Jul 1, 2010	13.84	13.93	13.35	13.57
2864	NYSE	KFY	Wed, Jun 30, 2010	14.09	14.30	13.83	13.90
2863	NYSE	KFY	Tue, Jun 29, 2010	14.48	14.68	14.01	14.14
2862	NYSE	KFY	Mon, Jun 28, 2010	15.01	15.22	14.71	14.77
2861	NYSE	KFY	Fri, Jun 25, 2010	14.80	15.29	14.66	15.07
2860	NYSE	KFY	Thu, Jun 24, 2010	14.94	14.99	14.73	14.78
2859	NYSE	KFY	Wed, Jun 23, 2010	15.39	15.45	14.99	15.06
2858	NYSE	KFY	Tue, Jun 22, 2010	15.74	15.98	15.49	15.49
2857	NYSE	KFY	Mon, Jun 21, 2010	16.17	16.21	15.60	15.69
2856	NYSE	KFY	Fri, Jun 18, 2010	15.82	16.09	15.78	16.02
2855	NYSE	KFY	Thu, Jun 17, 2010	16.09	16.13	15.67	15.79
2854	NYSE	KFY	Wed, Jun 16, 2010	16.08	16.23	15.85	15.88
2853	NYSE	KFY	Tue, Jun 15, 2010	15.10	16.34	15.07	16.09
2852	NYSE	KFY	Mon, Jun 14, 2010	14.04	14.26	13.83	13.93
2851	NYSE	KFY	Fri, Jun 11, 2010	13.71	13.94	13.61	13.87
2850	NYSE	KFY	Thu, Jun 10, 2010	13.48	13.83	13.37	13.82
2849	NYSE	KFY	Wed, Jun 9, 2010	13.35	13.61	13.10	13.23
2848	NYSE	KFY	Tue, Jun 8, 2010	13.22	13.39	12.99	13.30
2847	NYSE	KFY	Mon, Jun 7, 2010	13.53	13.65	13.18	13.22
2846	NYSE	KFY	Fri, Jun 4, 2010	13.73	14.50	13.48	13.51
2845	NYSE	KFY	Thu, Jun 3, 2010	13.79	14.03	13.68	13.96
2844	NYSE	KFY	Wed, Jun 2, 2010	13.72	13.80	13.45	13.63
2843	NYSE	KFY	Tue, Jun 1, 2010	13.84	14.09	13.59	13.63
2842	NYSE	KFY	Fri, May 28, 2010	13.76	14.10	13.52	13.98
2841	NYSE	KFY	Thu, May 27, 2010	14.06	14.14	13.64	13.73
2840	NYSE	KFY	Wed, May 26, 2010	13.84	14.18	13.65	13.68
2839	NYSE	KFY	Tue, May 25, 2010	14.01	14.01	13.62	13.80
2838	NYSE	KFY	Mon, May 24, 2010	14.47	14.65	14.34	14.38
2837	NYSE	KFY	Fri, May 21, 2010	14.57	14.89	14.26	14.54
2836	NYSE	KFY	Thu, May 20, 2010	15.64	15.79	14.86	14.95
2835	NYSE	KFY	Wed, May 19, 2010	15.95	16.25	15.80	16.06
2834	NYSE	KFY	Tue, May 18, 2010	16.40	16.50	15.86	16.01
2833	NYSE	KFY	Mon, May 17, 2010	16.05	16.39	15.56	16.20
2832	NYSE	KFY	Fri, May 14, 2010	16.18	16.29	15.86	15.98
2831	NYSE	KFY	Thu, May 13, 2010	16.57	16.68	16.15	16.30
2830	NYSE	KFY	Wed, May 12, 2010	16.00	16.60	15.99	16.56
2829	NYSE	KFY	Tue, May 11, 2010	15.85	15.96	15.54	15.91
2828	NYSE	KFY	Mon, May 10, 2010	15.58	16.12	15.49	16.04
2827	NYSE	KFY	Fri, May 7, 2010	15.49	15.49	14.65	15.17
2826	NYSE	KFY	Thu, May 6, 2010	15.84	16.20	14.61	15.65
2825	NYSE	KFY	Wed, May 5, 2010	16.03	16.21	15.80	15.90
2824	NYSE	KFY	Tue, May 4, 2010	16.25	16.27	15.93	16.00
2823	NYSE	KFY	Mon, May 3, 2010	16.32	16.57	16.05	16.50
2822	NYSE	KFY	Fri, Apr 30, 2010	16.69	16.91	16.17	16.21
2821	NYSE	KFY	Thu, Apr 29, 2010	17.02	17.04	16.60	16.72
2820	NYSE	KFY	Wed, Apr 28, 2010	17.11	17.32	16.84	16.93
2819	NYSE	KFY	Tue, Apr 27, 2010	17.74	17.89	16.98	17.02
2818	NYSE	KFY	Mon, Apr 26, 2010	17.69	18.00	17.68	17.84
2817	NYSE	KFY	Fri, Apr 23, 2010	17.13	17.71	16.81	17.68
2816	NYSE	KFY	Thu, Apr 22, 2010	17.13	17.24	16.81	17.09
2815	NYSE	KFY	Wed, Apr 21, 2010	17.83	17.90	17.08	17.30
2814	NYSE	KFY	Tue, Apr 20, 2010	17.84	18.08	17.61	17.88
2813	NYSE	KFY	Mon, Apr 19, 2010	18.17	18.29	17.74	17.81
2812	NYSE	KFY	Fri, Apr 16, 2010	18.07	18.37	18.03	18.25
2811	NYSE	KFY	Thu, Apr 15, 2010	18.03	18.41	17.94	18.08
2810	NYSE	KFY	Wed, Apr 14, 2010	17.87	18.12	17.76	18.11
2809	NYSE	KFY	Tue, Apr 13, 2010	17.53	17.86	17.53	17.72
2808	NYSE	KFY	Mon, Apr 12, 2010	17.68	17.68	17.45	17.59
2807	NYSE	KFY	Fri, Apr 9, 2010	17.54	17.67	17.41	17.60
2806	NYSE	KFY	Thu, Apr 8, 2010	17.55	17.68	17.38	17.60
2805	NYSE	KFY	Wed, Apr 7, 2010	17.70	17.78	17.60	17.66
2804	NYSE	KFY	Tue, Apr 6, 2010	17.83	18.02	17.77	17.78
2803	NYSE	KFY	Mon, Apr 5, 2010	17.93	18.09	17.79	17.97
2802	NYSE	KFY	Thu, Apr 1, 2010	17.71	18.00	17.62	17.81
2801	NYSE	KFY	Wed, Mar 31, 2010	17.91	17.93	17.52	17.65
2800	NYSE	KFY	Tue, Mar 30, 2010	17.98	18.26	17.81	17.97
2799	NYSE	KFY	Mon, Mar 29, 2010	17.89	18.08	17.85	17.94
2798	NYSE	KFY	Fri, Mar 26, 2010	17.53	17.87	17.47	17.87
2797	NYSE	KFY	Thu, Mar 25, 2010	17.64	17.93	17.41	17.43
2796	NYSE	KFY	Wed, Mar 24, 2010	17.67	17.73	17.39	17.44
2795	NYSE	KFY	Tue, Mar 23, 2010	17.80	17.99	17.58	17.72
2794	NYSE	KFY	Mon, Mar 22, 2010	17.19	17.78	17.19	17.75
2793	NYSE	KFY	Fri, Mar 19, 2010	18.01	18.09	17.29	17.36
2792	NYSE	KFY	Thu, Mar 18, 2010	18.02	18.07	17.78	17.88
2791	NYSE	KFY	Wed, Mar 17, 2010	17.99	18.09	17.91	17.99
2790	NYSE	KFY	Tue, Mar 16, 2010	18.12	18.13	17.78	17.92
2789	NYSE	KFY	Mon, Mar 15, 2010	18.29	18.38	17.90	18.02
2788	NYSE	KFY	Fri, Mar 12, 2010	18.62	18.62	18.16	18.38
2787	NYSE	KFY	Thu, Mar 11, 2010	18.00	18.61	18.00	18.61
2786	NYSE	KFY	Wed, Mar 10, 2010	18.33	18.40	18.04	18.27
2785	NYSE	KFY	Tue, Mar 9, 2010	17.93	18.40	17.83	18.24
2784	NYSE	KFY	Mon, Mar 8, 2010	17.96	18.14	17.93	18.04
2783	NYSE	KFY	Fri, Mar 5, 2010	17.70	18.22	17.68	18.00
2782	NYSE	KFY	Thu, Mar 4, 2010	17.52	17.71	17.51	17.64
2781	NYSE	KFY	Wed, Mar 3, 2010	17.37	17.50	17.27	17.40
2780	NYSE	KFY	Tue, Mar 2, 2010	17.41	17.76	17.22	17.28
2779	NYSE	KFY	Mon, Mar 1, 2010	17.09	17.47	17.09	17.41
2778	NYSE	KFY	Fri, Feb 26, 2010	17.12	17.30	17.00	17.08
2777	NYSE	KFY	Thu, Feb 25, 2010	17.11	17.27	17.05	17.16
2776	NYSE	KFY	Wed, Feb 24, 2010	17.00	17.47	16.97	17.40
2775	NYSE	KFY	Tue, Feb 23, 2010	16.94	17.11	16.92	17.00
2774	NYSE	KFY	Mon, Feb 22, 2010	16.58	17.09	16.41	17.01
2773	NYSE	KFY	Fri, Feb 19, 2010	16.32	16.63	16.30	16.58
2772	NYSE	KFY	Thu, Feb 18, 2010	16.03	16.33	15.92	16.30
2771	NYSE	KFY	Wed, Feb 17, 2010	15.93	16.03	15.84	15.98
2770	NYSE	KFY	Tue, Feb 16, 2010	15.72	15.88	15.55	15.88
2769	NYSE	KFY	Fri, Feb 12, 2010	15.23	15.64	15.13	15.62
2768	NYSE	KFY	Thu, Feb 11, 2010	14.87	15.46	14.76	15.43
2767	NYSE	KFY	Wed, Feb 10, 2010	15.12	15.20	14.71	14.86
2766	NYSE	KFY	Tue, Feb 9, 2010	14.94	15.22	14.69	15.21
2765	NYSE	KFY	Mon, Feb 8, 2010	15.26	15.26	14.69	14.70
2764	NYSE	KFY	Fri, Feb 5, 2010	15.28	15.41	15.03	15.29
2763	NYSE	KFY	Thu, Feb 4, 2010	15.21	15.39	15.14	15.28
2762	NYSE	KFY	Wed, Feb 3, 2010	15.25	15.43	14.93	15.35
2761	NYSE	KFY	Tue, Feb 2, 2010	15.00	15.43	14.91	15.30
2760	NYSE	KFY	Mon, Feb 1, 2010	14.78	14.97	14.65	14.93
2759	NYSE	KFY	Fri, Jan 29, 2010	14.78	15.09	14.59	14.80
2758	NYSE	KFY	Thu, Jan 28, 2010	14.74	14.76	14.43	14.62
2757	NYSE	KFY	Wed, Jan 27, 2010	14.60	14.97	14.59	14.75
2756	NYSE	KFY	Tue, Jan 26, 2010	14.55	14.73	14.31	14.60
2755	NYSE	KFY	Mon, Jan 25, 2010	14.66	14.66	14.40	14.56
2754	NYSE	KFY	Fri, Jan 22, 2010	14.56	14.88	14.50	14.55
2753	NYSE	KFY	Thu, Jan 21, 2010	14.88	14.97	14.40	14.54
2752	NYSE	KFY	Wed, Jan 20, 2010	15.11	15.11	14.67	14.85
2751	NYSE	KFY	Tue, Jan 19, 2010	15.18	15.29	14.87	15.22
2750	NYSE	KFY	Fri, Jan 15, 2010	15.87	16.00	15.05	15.18
2749	NYSE	KFY	Thu, Jan 14, 2010	16.25	16.25	15.78	15.88
2748	NYSE	KFY	Wed, Jan 13, 2010	16.16	16.33	15.99	16.25
2747	NYSE	KFY	Tue, Jan 12, 2010	16.50	16.58	15.96	16.06
2746	NYSE	KFY	Mon, Jan 11, 2010	16.93	16.93	16.50	16.61
2745	NYSE	KFY	Fri, Jan 8, 2010	16.83	17.03	16.78	16.98
2744	NYSE	KFY	Thu, Jan 7, 2010	16.88	17.02	16.76	16.98
2743	NYSE	KFY	Wed, Jan 6, 2010	16.85	17.14	16.81	16.93
2742	NYSE	KFY	Tue, Jan 5, 2010	17.00	17.01	16.82	16.90
2741	NYSE	KFY	Mon, Jan 4, 2010	16.51	17.12	16.50	17.01
2740	NYSE	KFY	Thu, Dec 31, 2009	16.98	16.99	16.50	16.50
2739	NYSE	KFY	Wed, Dec 30, 2009	16.61	17.07	16.55	16.94
2738	NYSE	KFY	Tue, Dec 29, 2009	16.50	16.71	16.34	16.69
2737	NYSE	KFY	Mon, Dec 28, 2009	16.76	16.87	16.34	16.40
2736	NYSE	KFY	Thu, Dec 24, 2009	16.79	16.99	16.68	16.73
2735	NYSE	KFY	Wed, Dec 23, 2009	16.54	16.87	16.46	16.71
2734	NYSE	KFY	Tue, Dec 22, 2009	16.35	16.69	16.35	16.55
2733	NYSE	KFY	Mon, Dec 21, 2009	16.06	16.54	16.06	16.27
2732	NYSE	KFY	Fri, Dec 18, 2009	16.64	16.64	16.01	16.06
2731	NYSE	KFY	Thu, Dec 17, 2009	16.98	17.10	16.46	16.49
2730	NYSE	KFY	Wed, Dec 16, 2009	17.00	17.18	16.98	17.00
2729	NYSE	KFY	Tue, Dec 15, 2009	16.94	17.03	16.67	16.95
2728	NYSE	KFY	Mon, Dec 14, 2009	16.93	17.03	16.67	16.95
2727	NYSE	KFY	Fri, Dec 11, 2009	17.02	17.05	16.69	16.85
2726	NYSE	KFY	Thu, Dec 10, 2009	17.47	17.49	16.86	16.95
2725	NYSE	KFY	Wed, Dec 9, 2009	17.68	17.75	17.22	17.28
2724	NYSE	KFY	Tue, Dec 8, 2009	17.56	17.92	17.10	17.52
2723	NYSE	KFY	Mon, Dec 7, 2009	17.40	17.78	17.29	17.60
2722	NYSE	KFY	Fri, Dec 4, 2009	17.68	18.00	17.28	17.47
2721	NYSE	KFY	Thu, Dec 3, 2009	17.13	17.23	16.99	17.08
2720	NYSE	KFY	Wed, Dec 2, 2009	16.65	17.12	16.55	17.05
2719	NYSE	KFY	Tue, Dec 1, 2009	16.30	16.72	16.30	16.64
2718	NYSE	KFY	Mon, Nov 30, 2009	16.30	16.35	15.93	16.22
2717	NYSE	KFY	Fri, Nov 27, 2009	16.29	16.62	16.15	16.32
2716	NYSE	KFY	Wed, Nov 25, 2009	16.47	16.90	16.37	16.80
2715	NYSE	KFY	Tue, Nov 24, 2009	16.38	16.50	16.03	16.34
2714	NYSE	KFY	Mon, Nov 23, 2009	16.54	16.72	16.22	16.46
2713	NYSE	KFY	Fri, Nov 20, 2009	16.33	16.60	16.18	16.30
2712	NYSE	KFY	Thu, Nov 19, 2009	16.90	16.90	16.25	16.43
2711	NYSE	KFY	Wed, Nov 18, 2009	17.24	17.28	16.87	17.01
2710	NYSE	KFY	Tue, Nov 17, 2009	17.11	17.26	16.96	17.22
2709	NYSE	KFY	Mon, Nov 16, 2009	16.95	17.29	16.93	17.10
2708	NYSE	KFY	Fri, Nov 13, 2009	16.63	17.10	16.43	16.98
2707	NYSE	KFY	Thu, Nov 12, 2009	16.74	16.85	16.27	16.58
2706	NYSE	KFY	Wed, Nov 11, 2009	17.15	17.15	16.14	16.61
2705	NYSE	KFY	Tue, Nov 10, 2009	16.61	17.20	16.61	17.00
2704	NYSE	KFY	Mon, Nov 9, 2009	16.50	16.65	16.34	16.65
2703	NYSE	KFY	Fri, Nov 6, 2009	15.96	16.38	15.93	16.25
2702	NYSE	KFY	Thu, Nov 5, 2009	15.83	16.33	15.82	16.24
2701	NYSE	KFY	Wed, Nov 4, 2009	16.37	16.38	15.75	15.75
2700	NYSE	KFY	Tue, Nov 3, 2009	15.82	16.38	15.65	16.24
2699	NYSE	KFY	Mon, Nov 2, 2009	16.09	16.29	15.49	15.88
2698	NYSE	KFY	Fri, Oct 30, 2009	16.14	16.18	15.71	15.96
2697	NYSE	KFY	Thu, Oct 29, 2009	16.19	16.57	15.95	16.25
2696	NYSE	KFY	Wed, Oct 28, 2009	16.39	16.46	15.91	16.16
2695	NYSE	KFY	Tue, Oct 27, 2009	16.52	17.28	16.31	16.46
2694	NYSE	KFY	Mon, Oct 26, 2009	16.04	17.00	16.00	16.56
2693	NYSE	KFY	Fri, Oct 23, 2009	15.35	15.59	15.09	15.50
2692	NYSE	KFY	Thu, Oct 22, 2009	14.90	15.40	14.77	15.34
2691	NYSE	KFY	Wed, Oct 21, 2009	15.03	15.33	14.81	14.90
2690	NYSE	KFY	Tue, Oct 20, 2009	14.89	15.24	14.57	15.03
2689	NYSE	KFY	Mon, Oct 19, 2009	14.67	14.84	14.38	14.81
2688	NYSE	KFY	Fri, Oct 16, 2009	13.97	14.82	13.94	14.73
2687	NYSE	KFY	Thu, Oct 15, 2009	13.71	14.09	13.62	14.05
2686	NYSE	KFY	Wed, Oct 14, 2009	13.73	14.03	13.27	13.83
2685	NYSE	KFY	Tue, Oct 13, 2009	13.56	13.75	13.32	13.65
2684	NYSE	KFY	Mon, Oct 12, 2009	14.04	14.05	13.38	13.67
2683	NYSE	KFY	Fri, Oct 9, 2009	14.38	14.41	13.80	14.05
2682	NYSE	KFY	Thu, Oct 8, 2009	14.40	14.50	14.12	14.40
2681	NYSE	KFY	Wed, Oct 7, 2009	14.45	14.52	14.18	14.29
2680	NYSE	KFY	Tue, Oct 6, 2009	14.45	14.54	14.23	14.45
2679	NYSE	KFY	Mon, Oct 5, 2009	14.86	15.02	14.05	14.30
2678	NYSE	KFY	Fri, Oct 2, 2009	13.84	14.09	13.70	13.92
2677	NYSE	KFY	Thu, Oct 1, 2009	14.49	14.49	13.97	14.01
2676	NYSE	KFY	Wed, Sep 30, 2009	15.05	15.10	14.42	14.59
2675	NYSE	KFY	Tue, Sep 29, 2009	15.22	15.33	14.98	15.07
2674	NYSE	KFY	Mon, Sep 28, 2009	15.23	15.41	15.14	15.26
2673	NYSE	KFY	Fri, Sep 25, 2009	15.29	15.37	15.05	15.20
2672	NYSE	KFY	Thu, Sep 24, 2009	15.31	15.55	15.11	15.36
2671	NYSE	KFY	Wed, Sep 23, 2009	15.36	15.49	15.22	15.33
2670	NYSE	KFY	Tue, Sep 22, 2009	15.36	15.49	14.90	15.40
2669	NYSE	KFY	Mon, Sep 21, 2009	15.08	15.26	14.84	15.16
2668	NYSE	KFY	Fri, Sep 18, 2009	15.07	15.23	14.98	15.22
2667	NYSE	KFY	Thu, Sep 17, 2009	14.90	15.30	14.81	15.06
2666	NYSE	KFY	Wed, Sep 16, 2009	14.97	15.09	14.86	15.01
2665	NYSE	KFY	Tue, Sep 15, 2009	15.06	15.11	14.86	14.97
2664	NYSE	KFY	Mon, Sep 14, 2009	14.77	15.17	14.77	15.13
2663	NYSE	KFY	Fri, Sep 11, 2009	14.91	15.05	14.80	14.95
2662	NYSE	KFY	Thu, Sep 10, 2009	14.33	14.88	14.10	14.87
2661	NYSE	KFY	Wed, Sep 9, 2009	15.17	15.17	14.00	14.31
2660	NYSE	KFY	Tue, Sep 8, 2009	13.07	13.46	12.60	13.32
2659	NYSE	KFY	Fri, Sep 4, 2009	12.79	13.05	12.60	12.93
2658	NYSE	KFY	Thu, Sep 3, 2009	13.13	13.17	12.57	12.84
2657	NYSE	KFY	Wed, Sep 2, 2009	13.15	13.42	13.02	13.10
2656	NYSE	KFY	Tue, Sep 1, 2009	13.72	13.99	13.13	13.22
2655	NYSE	KFY	Mon, Aug 31, 2009	13.87	13.99	13.66	13.83
2654	NYSE	KFY	Fri, Aug 28, 2009	14.38	14.47	13.91	14.05
2653	NYSE	KFY	Thu, Aug 27, 2009	14.49	14.49	13.93	14.31
2652	NYSE	KFY	Wed, Aug 26, 2009	14.33	14.56	14.21	14.43
2651	NYSE	KFY	Tue, Aug 25, 2009	14.30	14.63	14.15	14.42
2650	NYSE	KFY	Mon, Aug 24, 2009	14.16	14.27	13.97	14.18
2649	NYSE	KFY	Fri, Aug 21, 2009	13.74	14.20	13.60	14.17
2648	NYSE	KFY	Thu, Aug 20, 2009	13.35	13.62	13.31	13.54
2647	NYSE	KFY	Wed, Aug 19, 2009	13.26	13.44	13.15	13.40
2646	NYSE	KFY	Tue, Aug 18, 2009	13.25	13.49	13.11	13.40
2645	NYSE	KFY	Mon, Aug 17, 2009	13.46	13.46	12.97	13.20
2644	NYSE	KFY	Fri, Aug 14, 2009	14.00	14.01	13.53	13.82
2643	NYSE	KFY	Thu, Aug 13, 2009	14.19	14.26	13.91	14.06
2642	NYSE	KFY	Wed, Aug 12, 2009	13.92	14.36	13.86	14.16
2641	NYSE	KFY	Tue, Aug 11, 2009	14.33	14.37	13.95	14.06
2640	NYSE	KFY	Mon, Aug 10, 2009	14.38	14.65	14.19	14.43
2639	NYSE	KFY	Fri, Aug 7, 2009	14.16	15.00	14.10	14.41
2638	NYSE	KFY	Thu, Aug 6, 2009	13.94	14.06	13.54	13.80
2637	NYSE	KFY	Wed, Aug 5, 2009	14.27	14.50	13.69	13.98
2636	NYSE	KFY	Tue, Aug 4, 2009	13.96	14.37	13.86	14.20
2635	NYSE	KFY	Mon, Aug 3, 2009	13.86	13.93	13.46	13.89
2634	NYSE	KFY	Fri, Jul 31, 2009	13.88	14.29	13.85	13.91
2633	NYSE	KFY	Thu, Jul 30, 2009	13.99	14.25	13.63	13.97
2632	NYSE	KFY	Wed, Jul 29, 2009	13.72	13.98	13.13	13.75
2631	NYSE	KFY	Tue, Jul 28, 2009	12.87	13.87	12.87	13.85
2630	NYSE	KFY	Mon, Jul 27, 2009	13.26	13.27	12.70	12.99
2629	NYSE	KFY	Fri, Jul 24, 2009	13.05	13.32	12.91	13.31
2628	NYSE	KFY	Thu, Jul 23, 2009	12.70	13.30	12.46	13.21
2627	NYSE	KFY	Wed, Jul 22, 2009	12.77	13.00	12.49	12.59
2626	NYSE	KFY	Tue, Jul 21, 2009	12.71	12.87	12.30	12.87
2625	NYSE	KFY	Mon, Jul 20, 2009	12.87	13.40	12.49	12.77
2624	NYSE	KFY	Fri, Jul 17, 2009	11.26	12.86	11.09	12.83
2623	NYSE	KFY	Thu, Jul 16, 2009	10.82	11.21	10.82	11.15
2622	NYSE	KFY	Wed, Jul 15, 2009	10.17	11.03	10.06	10.88
2621	NYSE	KFY	Tue, Jul 14, 2009	9.91	10.18	9.81	10.10
2620	NYSE	KFY	Mon, Jul 13, 2009	9.74	10.01	9.43	9.97
2619	NYSE	KFY	Fri, Jul 10, 2009	9.76	10.00	9.69	9.76
2618	NYSE	KFY	Thu, Jul 9, 2009	9.81	9.98	9.67	9.82
2617	NYSE	KFY	Wed, Jul 8, 2009	9.88	9.93	9.52	9.75
2616	NYSE	KFY	Tue, Jul 7, 2009	10.17	10.17	9.77	9.81
2615	NYSE	KFY	Mon, Jul 6, 2009	10.39	10.43	9.98	10.22
2614	NYSE	KFY	Thu, Jul 2, 2009	10.91	11.05	10.25	10.43
2613	NYSE	KFY	Wed, Jul 1, 2009	10.73	11.12	10.57	11.08
2612	NYSE	KFY	Tue, Jun 30, 2009	10.60	10.72	10.50	10.64
2611	NYSE	KFY	Mon, Jun 29, 2009	10.87	10.87	10.02	10.64
2610	NYSE	KFY	Fri, Jun 26, 2009	10.83	10.91	10.52	10.86
2609	NYSE	KFY	Thu, Jun 25, 2009	10.56	10.91	10.45	10.90
2608	NYSE	KFY	Wed, Jun 24, 2009	10.59	10.80	10.53	10.65
2607	NYSE	KFY	Tue, Jun 23, 2009	10.54	10.80	10.50	10.53
2606	NYSE	KFY	Mon, Jun 22, 2009	10.76	10.88	10.49	10.56
2605	NYSE	KFY	Fri, Jun 19, 2009	11.21	11.36	10.92	10.98
2604	NYSE	KFY	Thu, Jun 18, 2009	11.09	11.18	10.90	11.13
2603	NYSE	KFY	Wed, Jun 17, 2009	11.01	11.37	10.86	11.19
2602	NYSE	KFY	Tue, Jun 16, 2009	11.39	11.55	11.03	11.06
2601	NYSE	KFY	Mon, Jun 15, 2009	11.58	11.73	11.03	11.31
2600	NYSE	KFY	Fri, Jun 12, 2009	12.10	12.10	11.45	11.71
2599	NYSE	KFY	Thu, Jun 11, 2009	11.71	12.20	11.61	12.18
2598	NYSE	KFY	Wed, Jun 10, 2009	11.79	11.89	11.50	11.63
2597	NYSE	KFY	Tue, Jun 9, 2009	11.69	11.80	11.32	11.61
2596	NYSE	KFY	Mon, Jun 8, 2009	12.00	12.00	11.57	11.60
2595	NYSE	KFY	Fri, Jun 5, 2009	11.84	12.11	11.79	12.04
2594	NYSE	KFY	Thu, Jun 4, 2009	11.72	11.83	11.46	11.82
2593	NYSE	KFY	Wed, Jun 3, 2009	11.75	11.94	11.47	11.70
2592	NYSE	KFY	Tue, Jun 2, 2009	11.54	12.00	11.54	11.83
2591	NYSE	KFY	Mon, Jun 1, 2009	11.35	11.77	11.23	11.57
2590	NYSE	KFY	Fri, May 29, 2009	11.47	11.69	10.90	11.09
2589	NYSE	KFY	Thu, May 28, 2009	11.57	11.75	11.09	11.49
2588	NYSE	KFY	Wed, May 27, 2009	11.85	11.85	11.32	11.43
2587	NYSE	KFY	Tue, May 26, 2009	11.32	12.22	11.11	11.88
2586	NYSE	KFY	Fri, May 22, 2009	11.72	11.90	11.38	11.38
2585	NYSE	KFY	Thu, May 21, 2009	11.50	11.74	11.40	11.69
2584	NYSE	KFY	Wed, May 20, 2009	11.89	12.00	11.59	11.70
2583	NYSE	KFY	Tue, May 19, 2009	11.61	11.78	11.50	11.72
2582	NYSE	KFY	Mon, May 18, 2009	11.30	11.68	11.11	11.68
2581	NYSE	KFY	Fri, May 15, 2009	10.78	11.25	10.78	11.12
2580	NYSE	KFY	Thu, May 14, 2009	10.74	11.12	10.69	10.84
2579	NYSE	KFY	Wed, May 13, 2009	10.72	10.98	10.68	10.80
2578	NYSE	KFY	Tue, May 12, 2009	11.07	11.24	10.62	10.93
2577	NYSE	KFY	Mon, May 11, 2009	10.49	11.03	10.38	10.91
2576	NYSE	KFY	Fri, May 8, 2009	10.23	10.63	10.15	10.63
2575	NYSE	KFY	Thu, May 7, 2009	10.21	10.25	9.78	10.04
2574	NYSE	KFY	Wed, May 6, 2009	10.32	10.36	9.85	10.17
2573	NYSE	KFY	Tue, May 5, 2009	10.43	10.44	9.98	10.16
2572	NYSE	KFY	Mon, May 4, 2009	10.54	10.54	10.24	10.52
2571	NYSE	KFY	Fri, May 1, 2009	10.53	10.73	10.21	10.28
2570	NYSE	KFY	Thu, Apr 30, 2009	10.89	10.93	10.52	10.59
2569	NYSE	KFY	Wed, Apr 29, 2009	10.66	11.04	10.55	10.82
2568	NYSE	KFY	Tue, Apr 28, 2009	10.84	10.96	10.39	10.53
2567	NYSE	KFY	Mon, Apr 27, 2009	11.21	11.46	10.95	11.14
2566	NYSE	KFY	Fri, Apr 24, 2009	10.62	11.49	10.54	11.45
2565	NYSE	KFY	Thu, Apr 23, 2009	11.21	11.21	10.22	10.54
2564	NYSE	KFY	Wed, Apr 22, 2009	10.55	11.41	10.55	11.21
2563	NYSE	KFY	Tue, Apr 21, 2009	10.00	10.79	10.00	10.67
2562	NYSE	KFY	Mon, Apr 20, 2009	10.43	11.08	10.00	10.06
2561	NYSE	KFY	Fri, Apr 17, 2009	10.73	10.77	10.46	10.66
2560	NYSE	KFY	Thu, Apr 16, 2009	10.55	10.83	10.24	10.75
2559	NYSE	KFY	Wed, Apr 15, 2009	10.08	10.53	9.89	10.41
2558	NYSE	KFY	Tue, Apr 14, 2009	9.66	10.18	9.53	10.07
2557	NYSE	KFY	Mon, Apr 13, 2009	9.91	9.98	9.66	9.88
2556	NYSE	KFY	Thu, Apr 9, 2009	9.68	10.00	9.56	10.00
2555	NYSE	KFY	Wed, Apr 8, 2009	9.50	9.68	9.13	9.38
2554	NYSE	KFY	Tue, Apr 7, 2009	9.66	9.80	9.23	9.40
2553	NYSE	KFY	Mon, Apr 6, 2009	10.00	10.03	9.50	9.77
2552	NYSE	KFY	Fri, Apr 3, 2009	10.12	10.22	9.62	10.00
2551	NYSE	KFY	Thu, Apr 2, 2009	9.41	10.32	9.29	10.09
2550	NYSE	KFY	Wed, Apr 1, 2009	8.91	9.19	8.65	9.07
2549	NYSE	KFY	Tue, Mar 31, 2009	8.83	9.31	8.82	9.06
2548	NYSE	KFY	Mon, Mar 30, 2009	9.02	9.05	8.47	8.90
2547	NYSE	KFY	Fri, Mar 27, 2009	9.79	9.79	9.11	9.26
2546	NYSE	KFY	Thu, Mar 26, 2009	8.93	9.61	8.74	9.58
2545	NYSE	KFY	Wed, Mar 25, 2009	8.44	9.04	8.27	8.69
2544	NYSE	KFY	Tue, Mar 24, 2009	8.61	8.84	8.33	8.34
2543	NYSE	KFY	Mon, Mar 23, 2009	8.24	8.73	8.09	8.73
2542	NYSE	KFY	Fri, Mar 20, 2009	8.38	8.38	8.00	8.02
2541	NYSE	KFY	Thu, Mar 19, 2009	8.23	8.40	8.07	8.19
2540	NYSE	KFY	Wed, Mar 18, 2009	8.09	8.35	7.77	8.16
2539	NYSE	KFY	Tue, Mar 17, 2009	7.58	8.09	7.54	8.09
2538	NYSE	KFY	Mon, Mar 16, 2009	8.38	8.38	7.58	7.61
2537	NYSE	KFY	Fri, Mar 13, 2009	8.27	8.34	7.93	8.20
2536	NYSE	KFY	Thu, Mar 12, 2009	7.83	8.31	7.56	8.25
2535	NYSE	KFY	Wed, Mar 11, 2009	8.45	8.60	7.70	7.95
2534	NYSE	KFY	Tue, Mar 10, 2009	8.60	9.27	8.57	9.19
2533	NYSE	KFY	Mon, Mar 9, 2009	8.22	8.59	8.11	8.38
2532	NYSE	KFY	Fri, Mar 6, 2009	8.43	8.56	8.05	8.30
2531	NYSE	KFY	Thu, Mar 5, 2009	8.64	8.68	8.29	8.32
2530	NYSE	KFY	Wed, Mar 4, 2009	8.65	9.03	8.52	8.88
2529	NYSE	KFY	Tue, Mar 3, 2009	8.83	8.94	8.40	8.59
2528	NYSE	KFY	Mon, Mar 2, 2009	9.01	9.11	8.69	8.71
2527	NYSE	KFY	Fri, Feb 27, 2009	9.00	9.46	8.76	9.24
2526	NYSE	KFY	Thu, Feb 26, 2009	9.26	9.32	9.01	9.06
2525	NYSE	KFY	Wed, Feb 25, 2009	9.87	9.87	9.04	9.17
2524	NYSE	KFY	Tue, Feb 24, 2009	9.63	10.02	9.47	9.95
2523	NYSE	KFY	Mon, Feb 23, 2009	9.75	10.19	9.45	9.46
2522	NYSE	KFY	Fri, Feb 20, 2009	10.19	10.24	9.56	9.73
2521	NYSE	KFY	Thu, Feb 19, 2009	10.33	10.53	10.13	10.26
2520	NYSE	KFY	Wed, Feb 18, 2009	10.14	10.38	9.97	10.24
2519	NYSE	KFY	Tue, Feb 17, 2009	9.96	10.24	9.93	10.06
2518	NYSE	KFY	Fri, Feb 13, 2009	10.30	10.71	10.00	10.37
2517	NYSE	KFY	Thu, Feb 12, 2009	10.27	10.37	9.85	10.25
2516	NYSE	KFY	Wed, Feb 11, 2009	10.09	10.49	10.07	10.34
2515	NYSE	KFY	Tue, Feb 10, 2009	10.43	10.75	9.97	9.98
2514	NYSE	KFY	Mon, Feb 9, 2009	10.50	10.67	10.34	10.49
2513	NYSE	KFY	Fri, Feb 6, 2009	9.82	10.77	9.72	10.60
2512	NYSE	KFY	Thu, Feb 5, 2009	9.52	9.99	9.37	9.83
2511	NYSE	KFY	Wed, Feb 4, 2009	9.65	9.93	9.41	9.58
2510	NYSE	KFY	Tue, Feb 3, 2009	9.63	9.65	9.24	9.54
2509	NYSE	KFY	Mon, Feb 2, 2009	9.27	9.71	9.14	9.65
2508	NYSE	KFY	Fri, Jan 30, 2009	9.80	9.81	9.28	9.40
2507	NYSE	KFY	Thu, Jan 29, 2009	9.92	10.18	9.55	9.60
2506	NYSE	KFY	Wed, Jan 28, 2009	9.88	10.31	9.77	10.24
2505	NYSE	KFY	Tue, Jan 27, 2009	9.66	9.74	9.50	9.66
2504	NYSE	KFY	Mon, Jan 26, 2009	9.65	9.83	9.32	9.58
2503	NYSE	KFY	Fri, Jan 23, 2009	9.66	9.90	9.48	9.62
2502	NYSE	KFY	Thu, Jan 22, 2009	10.09	10.33	9.88	9.93
2501	NYSE	KFY	Wed, Jan 21, 2009	10.32	10.56	9.96	10.47
2500	NYSE	KFY	Tue, Jan 20, 2009	10.58	10.58	10.04	10.11
2499	NYSE	KFY	Fri, Jan 16, 2009	11.06	11.08	10.29	10.63
2498	NYSE	KFY	Thu, Jan 15, 2009	10.38	11.02	10.18	10.92
2497	NYSE	KFY	Wed, Jan 14, 2009	10.69	10.84	10.26	10.62
2496	NYSE	KFY	Tue, Jan 13, 2009	10.86	11.18	10.76	11.07
2495	NYSE	KFY	Mon, Jan 12, 2009	11.04	11.21	10.82	10.91
2494	NYSE	KFY	Fri, Jan 9, 2009	11.35	11.39	10.75	11.09
2493	NYSE	KFY	Thu, Jan 8, 2009	11.52	11.82	10.98	11.28
2492	NYSE	KFY	Wed, Jan 7, 2009	11.61	11.75	11.28	11.61
2491	NYSE	KFY	Tue, Jan 6, 2009	11.65	12.00	11.38	11.80
2490	NYSE	KFY	Mon, Jan 5, 2009	11.17	11.48	10.76	11.46
2489	NYSE	KFY	Fri, Jan 2, 2009	11.49	11.49	11.06	11.16
2488	NYSE	KFY	Wed, Dec 31, 2008	11.10	11.59	11.06	11.42
2487	NYSE	KFY	Tue, Dec 30, 2008	10.68	11.15	10.60	11.06
2486	NYSE	KFY	Mon, Dec 29, 2008	10.72	10.72	10.36	10.57
2485	NYSE	KFY	Fri, Dec 26, 2008	10.68	10.76	10.47	10.68
2484	NYSE	KFY	Wed, Dec 24, 2008	10.67	10.67	10.38	10.57
2483	NYSE	KFY	Tue, Dec 23, 2008	10.86	11.05	10.35	10.54
2482	NYSE	KFY	Mon, Dec 22, 2008	11.97	11.97	10.37	10.78
2481	NYSE	KFY	Fri, Dec 19, 2008	11.59	11.98	11.49	11.74
2480	NYSE	KFY	Thu, Dec 18, 2008	11.59	11.61	10.93	11.22
2479	NYSE	KFY	Wed, Dec 17, 2008	11.20	11.67	11.20	11.47
2478	NYSE	KFY	Tue, Dec 16, 2008	10.66	11.57	10.48	11.47
2477	NYSE	KFY	Mon, Dec 15, 2008	10.94	11.20	10.34	10.50
2476	NYSE	KFY	Fri, Dec 12, 2008	10.81	11.18	10.50	10.89
2475	NYSE	KFY	Thu, Dec 11, 2008	11.68	12.06	10.96	11.12
2474	NYSE	KFY	Wed, Dec 10, 2008	11.77	12.04	11.24	12.01
2473	NYSE	KFY	Tue, Dec 9, 2008	12.50	12.93	11.94	12.06
2472	NYSE	KFY	Mon, Dec 8, 2008	12.87	12.87	12.28	12.64
2471	NYSE	KFY	Fri, Dec 5, 2008	11.45	12.59	11.26	12.56
2470	NYSE	KFY	Thu, Dec 4, 2008	11.48	12.26	11.32	11.63
2469	NYSE	KFY	Wed, Dec 3, 2008	11.40	12.00	11.03	11.62
2468	NYSE	KFY	Tue, Dec 2, 2008	10.96	11.70	10.65	11.69
2467	NYSE	KFY	Mon, Dec 1, 2008	11.93	11.93	10.77	10.82
2466	NYSE	KFY	Fri, Nov 28, 2008	12.53	12.59	11.98	12.31
2465	NYSE	KFY	Wed, Nov 26, 2008	11.77	13.18	11.77	12.49
2464	NYSE	KFY	Tue, Nov 25, 2008	12.13	12.26	11.64	12.24
2463	NYSE	KFY	Mon, Nov 24, 2008	11.04	12.32	10.93	12.02
2462	NYSE	KFY	Fri, Nov 21, 2008	10.50	10.99	9.62	10.95
2461	NYSE	KFY	Thu, Nov 20, 2008	10.63	11.06	9.96	10.00
2460	NYSE	KFY	Wed, Nov 19, 2008	11.84	11.91	10.48	10.81
2459	NYSE	KFY	Tue, Nov 18, 2008	11.82	12.57	11.25	11.91
2458	NYSE	KFY	Mon, Nov 17, 2008	11.48	12.19	11.27	11.82
2457	NYSE	KFY	Fri, Nov 14, 2008	12.78	13.08	11.56	11.61
2456	NYSE	KFY	Thu, Nov 13, 2008	11.76	12.95	10.98	12.95
2455	NYSE	KFY	Wed, Nov 12, 2008	12.22	12.30	11.67	11.68
2454	NYSE	KFY	Tue, Nov 11, 2008	12.65	13.00	12.29	12.43
2453	NYSE	KFY	Mon, Nov 10, 2008	13.45	13.61	12.57	12.81
2452	NYSE	KFY	Fri, Nov 7, 2008	13.07	13.14	12.77	13.11
2451	NYSE	KFY	Thu, Nov 6, 2008	13.21	13.46	12.82	12.91
2450	NYSE	KFY	Wed, Nov 5, 2008	13.91	14.26	13.22	13.28
2449	NYSE	KFY	Tue, Nov 4, 2008	14.19	14.50	13.69	14.17
2448	NYSE	KFY	Mon, Nov 3, 2008	13.83	14.14	13.68	13.87
2447	NYSE	KFY	Fri, Oct 31, 2008	13.06	14.34	12.70	13.89
2446	NYSE	KFY	Thu, Oct 30, 2008	12.27	13.25	12.09	13.16
2445	NYSE	KFY	Wed, Oct 29, 2008	12.00	12.69	11.66	12.27
2444	NYSE	KFY	Tue, Oct 28, 2008	11.33	12.37	11.31	12.37
2443	NYSE	KFY	Mon, Oct 27, 2008	11.34	11.94	11.31	11.33
2442	NYSE	KFY	Fri, Oct 24, 2008	10.31	12.07	10.31	11.86
2441	NYSE	KFY	Thu, Oct 23, 2008	12.18	12.38	11.42	12.04
2440	NYSE	KFY	Wed, Oct 22, 2008	12.23	12.69	11.67	12.10
2439	NYSE	KFY	Tue, Oct 21, 2008	12.80	13.05	12.54	12.63
2438	NYSE	KFY	Mon, Oct 20, 2008	13.01	13.51	12.36	13.11
2437	NYSE	KFY	Fri, Oct 17, 2008	13.06	13.67	11.93	12.82
2436	NYSE	KFY	Thu, Oct 16, 2008	12.15	12.60	11.49	12.51
2435	NYSE	KFY	Wed, Oct 15, 2008	12.90	13.00	12.02	12.02
2434	NYSE	KFY	Tue, Oct 14, 2008	15.37	15.52	12.75	13.16
2433	NYSE	KFY	Mon, Oct 13, 2008	15.00	15.34	13.89	14.57
2432	NYSE	KFY	Fri, Oct 10, 2008	11.92	15.43	9.87	14.66
2431	NYSE	KFY	Thu, Oct 9, 2008	14.27	14.37	12.66	12.70
2430	NYSE	KFY	Wed, Oct 8, 2008	13.04	15.04	13.04	14.03
2429	NYSE	KFY	Tue, Oct 7, 2008	15.05	15.05	13.59	13.59
2428	NYSE	KFY	Mon, Oct 6, 2008	15.21	15.34	14.01	14.89
2427	NYSE	KFY	Fri, Oct 3, 2008	16.00	16.49	15.63	15.66
2426	NYSE	KFY	Thu, Oct 2, 2008	17.02	17.20	15.82	15.95
2425	NYSE	KFY	Wed, Oct 1, 2008	17.65	17.72	16.97	17.24
2424	NYSE	KFY	Tue, Sep 30, 2008	17.32	17.82	16.81	17.82
2423	NYSE	KFY	Mon, Sep 29, 2008	17.51	17.63	16.77	17.10
2422	NYSE	KFY	Fri, Sep 26, 2008	17.45	18.02	17.27	17.94
2421	NYSE	KFY	Thu, Sep 25, 2008	16.88	18.20	16.88	17.82
2420	NYSE	KFY	Wed, Sep 24, 2008	16.90	17.06	16.34	16.79
2419	NYSE	KFY	Tue, Sep 23, 2008	16.84	17.28	16.63	16.84
2418	NYSE	KFY	Mon, Sep 22, 2008	17.37	18.15	16.47	16.82
2417	NYSE	KFY	Fri, Sep 19, 2008	20.52	20.52	16.63	17.67
2416	NYSE	KFY	Thu, Sep 18, 2008	15.25	17.46	14.90	17.33
2415	NYSE	KFY	Wed, Sep 17, 2008	16.95	17.00	15.91	16.03
2414	NYSE	KFY	Tue, Sep 16, 2008	15.62	17.55	15.51	17.31
2413	NYSE	KFY	Mon, Sep 15, 2008	16.27	17.00	15.88	16.05
2412	NYSE	KFY	Fri, Sep 12, 2008	17.72	18.03	17.45	17.74
2411	NYSE	KFY	Thu, Sep 11, 2008	17.98	18.34	17.50	17.96
2410	NYSE	KFY	Wed, Sep 10, 2008	18.72	18.80	17.70	18.07
2409	NYSE	KFY	Tue, Sep 9, 2008	18.29	19.74	18.26	18.63
2408	NYSE	KFY	Mon, Sep 8, 2008	18.33	18.33	17.07	17.42
2407	NYSE	KFY	Fri, Sep 5, 2008	17.66	17.78	17.27	17.62
2406	NYSE	KFY	Thu, Sep 4, 2008	17.92	18.02	17.25	17.72
2405	NYSE	KFY	Wed, Sep 3, 2008	17.54	18.34	17.46	18.13
2404	NYSE	KFY	Tue, Sep 2, 2008	17.98	18.30	17.46	17.59
2403	NYSE	KFY	Fri, Aug 29, 2008	17.77	18.13	17.64	17.78
2402	NYSE	KFY	Thu, Aug 28, 2008	17.88	18.40	17.87	18.17
2401	NYSE	KFY	Wed, Aug 27, 2008	17.37	17.99	17.15	17.76
2400	NYSE	KFY	Tue, Aug 26, 2008	16.99	17.30	16.83	17.11
2399	NYSE	KFY	Mon, Aug 25, 2008	16.83	17.29	16.64	17.00
2398	NYSE	KFY	Fri, Aug 22, 2008	17.43	17.81	17.27	17.67
2397	NYSE	KFY	Thu, Aug 21, 2008	17.65	17.84	16.98	17.34
2396	NYSE	KFY	Wed, Aug 20, 2008	17.78	18.07	17.52	17.87
2395	NYSE	KFY	Tue, Aug 19, 2008	18.10	18.10	17.68	17.76
2394	NYSE	KFY	Mon, Aug 18, 2008	18.89	18.89	17.89	18.17
2393	NYSE	KFY	Fri, Aug 15, 2008	19.46	19.55	18.49	18.81
2392	NYSE	KFY	Thu, Aug 14, 2008	18.85	19.65	18.85	19.44
2391	NYSE	KFY	Wed, Aug 13, 2008	18.80	19.29	18.75	19.11
2390	NYSE	KFY	Tue, Aug 12, 2008	19.09	19.34	18.82	18.89
2389	NYSE	KFY	Mon, Aug 11, 2008	18.59	19.49	18.52	19.29
2388	NYSE	KFY	Fri, Aug 8, 2008	17.70	18.91	17.70	18.72
2387	NYSE	KFY	Thu, Aug 7, 2008	18.04	18.23	17.62	17.69
2386	NYSE	KFY	Wed, Aug 6, 2008	18.39	18.39	17.79	18.26
2385	NYSE	KFY	Tue, Aug 5, 2008	17.71	18.32	17.71	18.21
2384	NYSE	KFY	Mon, Aug 4, 2008	17.51	17.68	16.96	17.53
2383	NYSE	KFY	Fri, Aug 1, 2008	17.54	17.68	17.02	17.47
2382	NYSE	KFY	Thu, Jul 31, 2008	17.49	18.18	17.45	17.50
2381	NYSE	KFY	Wed, Jul 30, 2008	17.01	17.81	16.94	17.68
2380	NYSE	KFY	Tue, Jul 29, 2008	16.54	16.96	16.37	16.88
2379	NYSE	KFY	Mon, Jul 28, 2008	15.68	16.35	15.68	16.31
2378	NYSE	KFY	Fri, Jul 25, 2008	16.49	16.49	15.74	15.77
2377	NYSE	KFY	Thu, Jul 24, 2008	16.80	17.01	16.19	16.34
2376	NYSE	KFY	Wed, Jul 23, 2008	16.42	17.03	16.42	16.76
2375	NYSE	KFY	Tue, Jul 22, 2008	15.77	16.53	15.77	16.50
2374	NYSE	KFY	Mon, Jul 21, 2008	16.07	16.26	15.93	16.00
2373	NYSE	KFY	Fri, Jul 18, 2008	16.52	16.52	15.82	15.99
2372	NYSE	KFY	Thu, Jul 17, 2008	16.47	16.62	16.33	16.52
2371	NYSE	KFY	Wed, Jul 16, 2008	16.54	16.65	16.20	16.40
2370	NYSE	KFY	Tue, Jul 15, 2008	16.56	17.10	16.28	16.46
2369	NYSE	KFY	Mon, Jul 14, 2008	17.15	17.46	16.46	16.69
2368	NYSE	KFY	Fri, Jul 11, 2008	17.43	17.63	16.72	17.06
2367	NYSE	KFY	Thu, Jul 10, 2008	17.97	18.32	17.53	17.60
2366	NYSE	KFY	Wed, Jul 9, 2008	17.86	18.47	17.56	17.92
2365	NYSE	KFY	Tue, Jul 8, 2008	16.86	17.81	16.72	17.79
2364	NYSE	KFY	Mon, Jul 7, 2008	16.54	17.17	16.51	16.89
2363	NYSE	KFY	Thu, Jul 3, 2008	16.62	16.84	16.41	16.51
2362	NYSE	KFY	Wed, Jul 2, 2008	16.28	16.88	16.25	16.50
2361	NYSE	KFY	Tue, Jul 1, 2008	15.54	16.38	15.42	16.22
2360	NYSE	KFY	Mon, Jun 30, 2008	15.49	16.38	15.49	15.73
2359	NYSE	KFY	Fri, Jun 27, 2008	16.02	16.34	15.73	15.99
2358	NYSE	KFY	Thu, Jun 26, 2008	16.64	16.68	15.92	15.97
2357	NYSE	KFY	Wed, Jun 25, 2008	16.03	16.89	15.87	16.64
2356	NYSE	KFY	Tue, Jun 24, 2008	15.84	16.53	15.70	16.01
2355	NYSE	KFY	Mon, Jun 23, 2008	15.94	16.27	15.85	15.94
2354	NYSE	KFY	Fri, Jun 20, 2008	16.39	16.40	15.76	15.90
2353	NYSE	KFY	Thu, Jun 19, 2008	16.06	16.46	15.85	16.46
2352	NYSE	KFY	Wed, Jun 18, 2008	15.95	16.18	15.72	16.06
2351	NYSE	KFY	Tue, Jun 17, 2008	16.36	16.44	15.88	16.06
2350	NYSE	KFY	Mon, Jun 16, 2008	15.92	16.28	15.70	16.28
2349	NYSE	KFY	Fri, Jun 13, 2008	15.89	16.14	15.60	16.00
2348	NYSE	KFY	Thu, Jun 12, 2008	16.28	16.53	15.86	15.88
2347	NYSE	KFY	Wed, Jun 11, 2008	17.00	17.23	15.99	16.04
2346	NYSE	KFY	Tue, Jun 10, 2008	16.82	17.24	16.76	16.93
2345	NYSE	KFY	Mon, Jun 9, 2008	17.07	17.54	16.85	16.98
2344	NYSE	KFY	Fri, Jun 6, 2008	17.67	17.67	17.05	17.07
2343	NYSE	KFY	Thu, Jun 5, 2008	17.35	18.10	17.35	17.91
2342	NYSE	KFY	Wed, Jun 4, 2008	16.25	17.43	16.18	17.37
2341	NYSE	KFY	Tue, Jun 3, 2008	16.47	16.62	15.96	16.24
2340	NYSE	KFY	Mon, Jun 2, 2008	16.88	16.88	16.26	16.48
2339	NYSE	KFY	Fri, May 30, 2008	16.74	16.84	16.55	16.80
2338	NYSE	KFY	Thu, May 29, 2008	16.63	16.87	16.58	16.80
2337	NYSE	KFY	Wed, May 28, 2008	16.51	16.70	16.46	16.59
2336	NYSE	KFY	Tue, May 27, 2008	16.59	16.91	16.39	16.59
2335	NYSE	KFY	Fri, May 23, 2008	16.20	16.63	15.84	16.52
2334	NYSE	KFY	Thu, May 22, 2008	17.14	17.33	16.10	16.28
2333	NYSE	KFY	Wed, May 21, 2008	17.90	18.17	17.50	17.54
2332	NYSE	KFY	Tue, May 20, 2008	17.86	17.94	17.57	17.80
2331	NYSE	KFY	Mon, May 19, 2008	17.91	18.36	17.76	17.95
2330	NYSE	KFY	Fri, May 16, 2008	18.12	18.32	17.54	17.95
2329	NYSE	KFY	Thu, May 15, 2008	17.93	18.11	17.57	18.07
2328	NYSE	KFY	Wed, May 14, 2008	17.97	18.29	17.83	17.88
2327	NYSE	KFY	Tue, May 13, 2008	17.86	18.00	17.66	17.95
2326	NYSE	KFY	Mon, May 12, 2008	17.22	17.88	17.22	17.85
2325	NYSE	KFY	Fri, May 9, 2008	16.88	17.28	16.70	17.22
2324	NYSE	KFY	Thu, May 8, 2008	17.00	17.03	16.80	17.01
2323	NYSE	KFY	Wed, May 7, 2008	17.36	17.54	17.05	17.08
2322	NYSE	KFY	Tue, May 6, 2008	17.54	17.54	17.12	17.37
2321	NYSE	KFY	Mon, May 5, 2008	18.05	18.18	17.50	17.67
2320	NYSE	KFY	Fri, May 2, 2008	18.57	18.88	18.03	18.12
2319	NYSE	KFY	Thu, May 1, 2008	18.59	18.85	18.11	18.80
2318	NYSE	KFY	Wed, Apr 30, 2008	18.49	18.95	18.49	18.66
2317	NYSE	KFY	Tue, Apr 29, 2008	18.56	18.59	18.10	18.49
2316	NYSE	KFY	Mon, Apr 28, 2008	18.52	18.66	18.27	18.66
2315	NYSE	KFY	Fri, Apr 25, 2008	18.08	18.58	17.86	18.47
2314	NYSE	KFY	Thu, Apr 24, 2008	17.42	18.25	17.17	18.06
2313	NYSE	KFY	Wed, Apr 23, 2008	17.39	17.61	17.07	17.37
2312	NYSE	KFY	Tue, Apr 22, 2008	17.78	17.78	16.97	17.31
2311	NYSE	KFY	Mon, Apr 21, 2008	17.76	17.86	17.59	17.81
2310	NYSE	KFY	Fri, Apr 18, 2008	17.49	18.60	17.40	17.96
2309	NYSE	KFY	Thu, Apr 17, 2008	17.33	17.35	17.05	17.20
2308	NYSE	KFY	Wed, Apr 16, 2008	16.85	17.73	16.68	17.42
2307	NYSE	KFY	Tue, Apr 15, 2008	16.76	16.94	16.43	16.69
2306	NYSE	KFY	Mon, Apr 14, 2008	16.84	16.95	16.59	16.63
2305	NYSE	KFY	Fri, Apr 11, 2008	17.57	17.76	16.86	16.95
2304	NYSE	KFY	Thu, Apr 10, 2008	17.70	18.01	17.48	17.79
2303	NYSE	KFY	Wed, Apr 9, 2008	17.86	18.18	17.65	17.73
2302	NYSE	KFY	Tue, Apr 8, 2008	17.57	18.09	17.53	17.79
2301	NYSE	KFY	Mon, Apr 7, 2008	17.19	17.82	17.03	17.66
2300	NYSE	KFY	Fri, Apr 4, 2008	17.38	17.38	16.92	17.18
2299	NYSE	KFY	Thu, Apr 3, 2008	17.33	17.63	17.20	17.36
2298	NYSE	KFY	Wed, Apr 2, 2008	17.40	18.00	17.06	17.53
2297	NYSE	KFY	Tue, Apr 1, 2008	16.93	17.53	16.93	17.50
2296	NYSE	KFY	Mon, Mar 31, 2008	17.03	17.28	16.48	16.90
2295	NYSE	KFY	Fri, Mar 28, 2008	17.10	17.40	16.89	16.97
2294	NYSE	KFY	Thu, Mar 27, 2008	17.34	17.68	17.12	17.15
2293	NYSE	KFY	Wed, Mar 26, 2008	17.37	17.46	16.95	17.22
2292	NYSE	KFY	Tue, Mar 25, 2008	17.78	17.85	17.26	17.52
2291	NYSE	KFY	Mon, Mar 24, 2008	16.71	18.01	16.71	17.78
2290	NYSE	KFY	Thu, Mar 20, 2008	16.54	16.85	16.21	16.64
2289	NYSE	KFY	Wed, Mar 19, 2008	16.82	17.30	16.32	16.32
2288	NYSE	KFY	Tue, Mar 18, 2008	16.03	16.85	15.36	16.77
2287	NYSE	KFY	Mon, Mar 17, 2008	15.50	16.00	15.25	15.79
2286	NYSE	KFY	Fri, Mar 14, 2008	16.88	16.90	15.56	15.88
2285	NYSE	KFY	Thu, Mar 13, 2008	15.95	16.72	15.64	16.71
2284	NYSE	KFY	Wed, Mar 12, 2008	16.60	16.79	16.09	16.19
2283	NYSE	KFY	Tue, Mar 11, 2008	16.00	16.50	15.79	16.47
2282	NYSE	KFY	Mon, Mar 10, 2008	15.68	15.77	15.31	15.52
2281	NYSE	KFY	Fri, Mar 7, 2008	16.00	16.02	15.42	15.58
2280	NYSE	KFY	Thu, Mar 6, 2008	17.75	18.30	16.24	16.24
2279	NYSE	KFY	Wed, Mar 5, 2008	17.34	17.34	16.71	17.07
2278	NYSE	KFY	Tue, Mar 4, 2008	16.61	17.22	16.51	17.12
2277	NYSE	KFY	Mon, Mar 3, 2008	16.79	17.04	16.52	16.82
2276	NYSE	KFY	Fri, Feb 29, 2008	17.33	17.65	16.86	16.86
2275	NYSE	KFY	Thu, Feb 28, 2008	18.21	18.28	17.53	17.63
2274	NYSE	KFY	Wed, Feb 27, 2008	17.66	18.62	17.57	18.56
2273	NYSE	KFY	Tue, Feb 26, 2008	16.18	18.50	16.15	17.84
2272	NYSE	KFY	Mon, Feb 25, 2008	15.63	16.42	15.44	16.28
2271	NYSE	KFY	Fri, Feb 22, 2008	15.59	15.80	15.16	15.76
2270	NYSE	KFY	Thu, Feb 21, 2008	16.00	16.39	15.56	15.57
2269	NYSE	KFY	Wed, Feb 20, 2008	15.17	15.89	15.00	15.87
2268	NYSE	KFY	Tue, Feb 19, 2008	15.05	15.36	14.83	15.27
2267	NYSE	KFY	Fri, Feb 15, 2008	14.96	15.06	14.59	14.77
2266	NYSE	KFY	Thu, Feb 14, 2008	15.51	15.76	15.01	15.11
2265	NYSE	KFY	Wed, Feb 13, 2008	15.09	15.67	14.85	15.63
2264	NYSE	KFY	Tue, Feb 12, 2008	14.81	15.00	14.61	14.82
2263	NYSE	KFY	Mon, Feb 11, 2008	14.90	15.00	14.66	14.70
2262	NYSE	KFY	Fri, Feb 8, 2008	15.10	15.21	14.61	14.92
2261	NYSE	KFY	Thu, Feb 7, 2008	14.65	15.12	14.42	14.94
2260	NYSE	KFY	Wed, Feb 6, 2008	15.44	15.58	14.64	14.68
2259	NYSE	KFY	Tue, Feb 5, 2008	15.98	15.98	15.43	15.44
2258	NYSE	KFY	Mon, Feb 4, 2008	15.86	16.06	15.51	15.93
2257	NYSE	KFY	Fri, Feb 1, 2008	16.25	16.25	15.57	15.96
2256	NYSE	KFY	Thu, Jan 31, 2008	15.50	16.14	15.07	16.09
2255	NYSE	KFY	Wed, Jan 30, 2008	15.12	16.21	14.96	15.64
2254	NYSE	KFY	Tue, Jan 29, 2008	15.60	15.69	14.92	15.13
2253	NYSE	KFY	Mon, Jan 28, 2008	15.00	15.53	14.67	15.49
2252	NYSE	KFY	Fri, Jan 25, 2008	15.65	16.00	14.93	15.13
2251	NYSE	KFY	Thu, Jan 24, 2008	15.70	15.97	15.26	15.51
2250	NYSE	KFY	Wed, Jan 23, 2008	13.64	15.80	13.60	15.71
2249	NYSE	KFY	Tue, Jan 22, 2008	13.16	14.24	13.10	14.04
2248	NYSE	KFY	Fri, Jan 18, 2008	14.01	14.29	13.40	14.00
2247	NYSE	KFY	Thu, Jan 17, 2008	15.35	15.50	14.68	14.74
2246	NYSE	KFY	Wed, Jan 16, 2008	15.80	16.13	15.31	15.31
2245	NYSE	KFY	Tue, Jan 15, 2008	16.07	16.10	15.69	15.90
2244	NYSE	KFY	Mon, Jan 14, 2008	16.31	16.68	16.10	16.36
2243	NYSE	KFY	Fri, Jan 11, 2008	16.22	16.29	16.06	16.07
2242	NYSE	KFY	Thu, Jan 10, 2008	16.11	16.73	16.00	16.36
2241	NYSE	KFY	Wed, Jan 9, 2008	16.11	16.47	15.88	16.42
2240	NYSE	KFY	Tue, Jan 8, 2008	16.75	16.94	16.13	16.25
2239	NYSE	KFY	Mon, Jan 7, 2008	16.65	17.00	16.54	16.79
2238	NYSE	KFY	Fri, Jan 4, 2008	17.28	17.28	16.59	16.61
2237	NYSE	KFY	Thu, Jan 3, 2008	18.45	18.45	17.46	17.48
2236	NYSE	KFY	Wed, Jan 2, 2008	18.79	18.89	18.03	18.22
2235	NYSE	KFY	Mon, Dec 31, 2007	18.88	18.94	18.51	18.82
2234	NYSE	KFY	Fri, Dec 28, 2007	19.23	19.55	18.69	18.87
2233	NYSE	KFY	Thu, Dec 27, 2007	19.55	19.65	19.03	19.12
2232	NYSE	KFY	Wed, Dec 26, 2007	20.06	20.06	19.08	19.51
2231	NYSE	KFY	Mon, Dec 24, 2007	19.18	19.77	19.18	19.77
2230	NYSE	KFY	Fri, Dec 21, 2007	19.33	19.72	19.15	19.47
2229	NYSE	KFY	Thu, Dec 20, 2007	19.00	19.08	18.25	19.08
2228	NYSE	KFY	Wed, Dec 19, 2007	18.85	19.10	18.62	18.82
2227	NYSE	KFY	Tue, Dec 18, 2007	18.48	19.01	18.25	18.92
2226	NYSE	KFY	Mon, Dec 17, 2007	18.82	18.82	18.20	18.27
2225	NYSE	KFY	Fri, Dec 14, 2007	19.13	19.13	18.53	18.87
2224	NYSE	KFY	Thu, Dec 13, 2007	19.50	19.68	18.98	19.28
2223	NYSE	KFY	Wed, Dec 12, 2007	20.25	20.63	19.39	19.71
2222	NYSE	KFY	Tue, Dec 11, 2007	20.40	20.75	19.74	19.75
2221	NYSE	KFY	Mon, Dec 10, 2007	19.97	20.60	19.60	20.55
2220	NYSE	KFY	Fri, Dec 7, 2007	18.73	19.93	18.73	19.78
2219	NYSE	KFY	Thu, Dec 6, 2007	17.83	18.78	17.60	18.73
2218	NYSE	KFY	Wed, Dec 5, 2007	16.19	17.18	16.12	16.73
2217	NYSE	KFY	Tue, Dec 4, 2007	16.67	16.68	16.07	16.12
2216	NYSE	KFY	Mon, Dec 3, 2007	16.99	17.32	16.57	16.75
2215	NYSE	KFY	Fri, Nov 30, 2007	16.87	17.54	16.87	17.23
2214	NYSE	KFY	Thu, Nov 29, 2007	16.48	16.82	16.04	16.74
2213	NYSE	KFY	Wed, Nov 28, 2007	15.73	16.45	15.73	16.43
2212	NYSE	KFY	Tue, Nov 27, 2007	15.56	15.94	15.35	15.63
2211	NYSE	KFY	Mon, Nov 26, 2007	16.30	16.32	15.50	15.50
2210	NYSE	KFY	Fri, Nov 23, 2007	15.98	16.48	15.98	16.27
2209	NYSE	KFY	Wed, Nov 21, 2007	16.47	16.50	15.82	15.82
2208	NYSE	KFY	Tue, Nov 20, 2007	16.87	17.08	16.40	16.62
2207	NYSE	KFY	Mon, Nov 19, 2007	17.13	17.15	16.77	16.91
2206	NYSE	KFY	Fri, Nov 16, 2007	17.45	17.69	16.95	17.22
2205	NYSE	KFY	Thu, Nov 15, 2007	17.76	17.98	17.44	17.45
2204	NYSE	KFY	Wed, Nov 14, 2007	18.19	18.32	15.98	17.82
2203	NYSE	KFY	Tue, Nov 13, 2007	17.54	18.25	17.54	18.13
2202	NYSE	KFY	Mon, Nov 12, 2007	17.23	17.73	17.23	17.46
2201	NYSE	KFY	Fri, Nov 9, 2007	17.19	17.35	16.67	17.28
2200	NYSE	KFY	Thu, Nov 8, 2007	17.01	17.48	17.01	17.28
2199	NYSE	KFY	Wed, Nov 7, 2007	17.73	17.94	16.93	16.93
2198	NYSE	KFY	Tue, Nov 6, 2007	17.61	18.06	17.46	17.98
2197	NYSE	KFY	Mon, Nov 5, 2007	17.86	17.99	17.61	17.69
2196	NYSE	KFY	Fri, Nov 2, 2007	18.53	18.91	17.81	18.02
2195	NYSE	KFY	Thu, Nov 1, 2007	18.83	18.95	18.08	18.35
2194	NYSE	KFY	Wed, Oct 31, 2007	18.57	19.20	18.47	19.16
2193	NYSE	KFY	Tue, Oct 30, 2007	18.25	18.77	18.20	18.46
2192	NYSE	KFY	Mon, Oct 29, 2007	19.21	19.25	18.18	18.34
2191	NYSE	KFY	Fri, Oct 26, 2007	19.45	19.52	18.64	19.12
2190	NYSE	KFY	Thu, Oct 25, 2007	18.78	19.30	18.50	19.17
2189	NYSE	KFY	Wed, Oct 24, 2007	18.60	18.81	18.15	18.76
2188	NYSE	KFY	Tue, Oct 23, 2007	18.27	18.63	18.07	18.61
2187	NYSE	KFY	Mon, Oct 22, 2007	17.54	18.25	17.47	18.15
2186	NYSE	KFY	Fri, Oct 19, 2007	18.96	19.07	18.18	18.25
2185	NYSE	KFY	Thu, Oct 18, 2007	19.32	19.35	18.89	19.02
2184	NYSE	KFY	Wed, Oct 17, 2007	19.14	19.54	19.02	19.38
2183	NYSE	KFY	Tue, Oct 16, 2007	18.64	18.96	18.44	18.92
2182	NYSE	KFY	Mon, Oct 15, 2007	18.56	18.61	18.27	18.57
2181	NYSE	KFY	Fri, Oct 12, 2007	18.27	18.65	18.21	18.61
2180	NYSE	KFY	Thu, Oct 11, 2007	18.60	18.86	18.11	18.21
2179	NYSE	KFY	Wed, Oct 10, 2007	18.96	19.19	18.52	18.84
2178	NYSE	KFY	Tue, Oct 9, 2007	19.00	19.17	18.91	18.97
2177	NYSE	KFY	Mon, Oct 8, 2007	19.05	21.00	18.61	19.01
2176	NYSE	KFY	Fri, Oct 5, 2007	17.79	19.12	17.76	19.05
2175	NYSE	KFY	Thu, Oct 4, 2007	17.01	17.59	16.88	17.55
2174	NYSE	KFY	Wed, Oct 3, 2007	16.55	17.08	16.55	16.91
2173	NYSE	KFY	Tue, Oct 2, 2007	16.51	16.69	16.34	16.67
2172	NYSE	KFY	Mon, Oct 1, 2007	16.50	16.65	16.43	16.52
2171	NYSE	KFY	Fri, Sep 28, 2007	16.75	16.82	16.47	16.51
2170	NYSE	KFY	Thu, Sep 27, 2007	16.75	16.75	16.60	16.65
2169	NYSE	KFY	Wed, Sep 26, 2007	16.84	16.84	16.55	16.66
2168	NYSE	KFY	Tue, Sep 25, 2007	16.99	16.99	16.46	16.73
2167	NYSE	KFY	Mon, Sep 24, 2007	16.88	16.97	16.46	16.58
2166	NYSE	KFY	Fri, Sep 21, 2007	16.68	16.86	16.27	16.33
2165	NYSE	KFY	Thu, Sep 20, 2007	17.00	17.39	16.68	16.77
2164	NYSE	KFY	Wed, Sep 19, 2007	17.75	17.79	17.37	17.44
2163	NYSE	KFY	Tue, Sep 18, 2007	17.30	17.89	16.93	17.45
2162	NYSE	KFY	Mon, Sep 17, 2007	17.15	17.22	17.01	17.11
2161	NYSE	KFY	Fri, Sep 14, 2007	16.77	17.31	16.75	17.22
2160	NYSE	KFY	Thu, Sep 13, 2007	17.31	17.38	16.88	16.89
2159	NYSE	KFY	Wed, Sep 12, 2007	17.57	17.99	17.09	17.24
2158	NYSE	KFY	Tue, Sep 11, 2007	18.15	18.38	17.45	17.65
2157	NYSE	KFY	Mon, Sep 10, 2007	18.92	19.10	18.25	18.31
2156	NYSE	KFY	Fri, Sep 7, 2007	18.99	19.30	18.81	19.00
2155	NYSE	KFY	Thu, Sep 6, 2007	19.39	20.36	18.50	19.37
2154	NYSE	KFY	Wed, Sep 5, 2007	21.19	21.19	20.03	20.16
2153	NYSE	KFY	Tue, Sep 4, 2007	21.07	21.61	20.83	21.45
2152	NYSE	KFY	Fri, Aug 31, 2007	22.39	22.39	21.88	22.21
2151	NYSE	KFY	Thu, Aug 30, 2007	22.00	22.33	21.75	22.02
2150	NYSE	KFY	Wed, Aug 29, 2007	21.76	22.30	21.39	22.24
2149	NYSE	KFY	Tue, Aug 28, 2007	22.25	22.47	21.92	21.94
2148	NYSE	KFY	Mon, Aug 27, 2007	22.87	22.96	22.57	22.65
2147	NYSE	KFY	Fri, Aug 24, 2007	22.78	23.10	22.58	22.98
2146	NYSE	KFY	Thu, Aug 23, 2007	23.40	23.40	22.60	22.91
2145	NYSE	KFY	Wed, Aug 22, 2007	23.15	23.49	22.99	23.26
2144	NYSE	KFY	Tue, Aug 21, 2007	23.17	23.37	22.67	22.88
2143	NYSE	KFY	Mon, Aug 20, 2007	23.40	23.55	22.61	23.30
2142	NYSE	KFY	Fri, Aug 17, 2007	24.45	24.62	22.81	23.30
2141	NYSE	KFY	Thu, Aug 16, 2007	22.34	23.08	22.01	23.08
2140	NYSE	KFY	Wed, Aug 15, 2007	23.15	23.60	22.41	22.44
2139	NYSE	KFY	Tue, Aug 14, 2007	23.57	23.90	23.19	23.23
2138	NYSE	KFY	Mon, Aug 13, 2007	23.60	24.27	23.11	23.60
2137	NYSE	KFY	Fri, Aug 10, 2007	21.25	24.33	21.25	23.58
2136	NYSE	KFY	Thu, Aug 9, 2007	22.57	22.59	21.00	21.78
2135	NYSE	KFY	Wed, Aug 8, 2007	23.45	23.56	22.70	23.15
2134	NYSE	KFY	Tue, Aug 7, 2007	23.24	23.73	22.94	23.23
2133	NYSE	KFY	Mon, Aug 6, 2007	24.05	24.05	23.21	23.43
2132	NYSE	KFY	Fri, Aug 3, 2007	24.27	24.52	23.65	23.81
2131	NYSE	KFY	Thu, Aug 2, 2007	24.26	24.48	23.89	24.27
2130	NYSE	KFY	Wed, Aug 1, 2007	23.59	24.60	23.43	24.19
2129	NYSE	KFY	Tue, Jul 31, 2007	23.60	24.11	23.43	23.63
2128	NYSE	KFY	Mon, Jul 30, 2007	22.71	23.65	22.62	23.54
2127	NYSE	KFY	Fri, Jul 27, 2007	23.66	23.79	23.00	23.10
2126	NYSE	KFY	Thu, Jul 26, 2007	24.30	24.40	23.34	23.66
2125	NYSE	KFY	Wed, Jul 25, 2007	24.64	24.68	23.93	24.60
2124	NYSE	KFY	Tue, Jul 24, 2007	25.25	25.29	24.50	24.55
2123	NYSE	KFY	Mon, Jul 23, 2007	25.25	25.75	25.25	25.46
2122	NYSE	KFY	Fri, Jul 20, 2007	25.50	25.80	24.86	25.15
2121	NYSE	KFY	Thu, Jul 19, 2007	25.37	25.56	25.26	25.44
2120	NYSE	KFY	Wed, Jul 18, 2007	25.14	25.51	24.76	25.13
2119	NYSE	KFY	Tue, Jul 17, 2007	25.55	25.69	25.30	25.35
2118	NYSE	KFY	Mon, Jul 16, 2007	25.78	25.80	25.46	25.64
2117	NYSE	KFY	Fri, Jul 13, 2007	26.16	26.16	25.79	25.90
2116	NYSE	KFY	Thu, Jul 12, 2007	25.90	26.16	25.85	26.10
2115	NYSE	KFY	Wed, Jul 11, 2007	25.42	25.78	25.22	25.73
2114	NYSE	KFY	Tue, Jul 10, 2007	25.96	26.02	25.46	25.47
2113	NYSE	KFY	Mon, Jul 9, 2007	26.02	26.29	25.86	26.23
2112	NYSE	KFY	Fri, Jul 6, 2007	26.03	26.10	25.65	26.04
2111	NYSE	KFY	Thu, Jul 5, 2007	26.00	26.08	25.68	26.07
2110	NYSE	KFY	Tue, Jul 3, 2007	26.64	26.64	25.97	26.03
2109	NYSE	KFY	Mon, Jul 2, 2007	26.52	26.65	26.29	26.65
2108	NYSE	KFY	Fri, Jun 29, 2007	26.76	26.99	26.13	26.26
2107	NYSE	KFY	Thu, Jun 28, 2007	26.60	26.98	26.24	26.72
2106	NYSE	KFY	Wed, Jun 27, 2007	25.62	26.74	25.48	26.70
2105	NYSE	KFY	Tue, Jun 26, 2007	25.80	25.93	25.48	25.69
2104	NYSE	KFY	Mon, Jun 25, 2007	25.87	26.04	25.58	25.66
2103	NYSE	KFY	Fri, Jun 22, 2007	26.39	26.39	25.88	26.03
2102	NYSE	KFY	Thu, Jun 21, 2007	26.18	26.67	25.86	26.52
2101	NYSE	KFY	Wed, Jun 20, 2007	26.70	27.05	26.30	26.30
2100	NYSE	KFY	Tue, Jun 19, 2007	26.76	26.86	26.50	26.70
2099	NYSE	KFY	Mon, Jun 18, 2007	26.59	27.13	26.51	26.89
2098	NYSE	KFY	Fri, Jun 15, 2007	26.50	26.78	26.35	26.49
2097	NYSE	KFY	Thu, Jun 14, 2007	26.23	26.72	26.13	26.22
2096	NYSE	KFY	Wed, Jun 13, 2007	25.72	26.25	25.70	26.21
2095	NYSE	KFY	Tue, Jun 12, 2007	25.82	26.11	25.50	25.57
2094	NYSE	KFY	Mon, Jun 11, 2007	25.85	26.27	25.67	25.97
2093	NYSE	KFY	Fri, Jun 8, 2007	25.32	25.91	25.22	25.81
2092	NYSE	KFY	Thu, Jun 7, 2007	25.19	25.82	25.19	25.38
2091	NYSE	KFY	Wed, Jun 6, 2007	25.50	25.70	24.93	25.23
2090	NYSE	KFY	Tue, Jun 5, 2007	26.11	26.47	25.72	25.84
2089	NYSE	KFY	Mon, Jun 4, 2007	26.30	26.48	26.03	26.09
2088	NYSE	KFY	Fri, Jun 1, 2007	26.17	26.71	26.01	26.42
2087	NYSE	KFY	Thu, May 31, 2007	25.41	26.01	25.40	26.01
2086	NYSE	KFY	Wed, May 30, 2007	25.17	25.35	25.05	25.33
2085	NYSE	KFY	Tue, May 29, 2007	25.41	25.60	25.11	25.20
2084	NYSE	KFY	Fri, May 25, 2007	25.06	25.32	24.94	25.27
2083	NYSE	KFY	Thu, May 24, 2007	25.20	25.53	24.86	24.93
2082	NYSE	KFY	Wed, May 23, 2007	25.51	25.70	25.23	25.29
2081	NYSE	KFY	Tue, May 22, 2007	25.72	25.75	25.46	25.52
2080	NYSE	KFY	Mon, May 21, 2007	25.36	25.98	25.35	25.78
2079	NYSE	KFY	Fri, May 18, 2007	24.73	25.41	24.70	25.36
2078	NYSE	KFY	Thu, May 17, 2007	24.86	24.94	24.65	24.73
2077	NYSE	KFY	Wed, May 16, 2007	24.79	24.94	24.60	24.88
2076	NYSE	KFY	Tue, May 15, 2007	24.62	24.99	24.48	24.69
2075	NYSE	KFY	Mon, May 14, 2007	24.98	24.98	24.46	24.54
2074	NYSE	KFY	Fri, May 11, 2007	24.56	25.00	24.56	24.98
2073	NYSE	KFY	Thu, May 10, 2007	24.90	24.91	24.40	24.45
2072	NYSE	KFY	Wed, May 9, 2007	24.60	24.97	24.52	24.90
2071	NYSE	KFY	Tue, May 8, 2007	24.55	24.84	24.30	24.67
2070	NYSE	KFY	Mon, May 7, 2007	24.83	24.86	24.62	24.71
2069	NYSE	KFY	Fri, May 4, 2007	24.71	24.90	24.60	24.79
2068	NYSE	KFY	Thu, May 3, 2007	24.79	24.99	24.56	24.71
2067	NYSE	KFY	Wed, May 2, 2007	24.04	24.79	23.94	24.70
2066	NYSE	KFY	Tue, May 1, 2007	23.58	24.00	23.50	23.98
2065	NYSE	KFY	Mon, Apr 30, 2007	23.74	23.90	23.57	23.57
2064	NYSE	KFY	Fri, Apr 27, 2007	23.70	23.90	23.54	23.69
2063	NYSE	KFY	Thu, Apr 26, 2007	23.70	23.82	23.42	23.78
2062	NYSE	KFY	Wed, Apr 25, 2007	23.85	23.87	23.56	23.72
2061	NYSE	KFY	Tue, Apr 24, 2007	24.08	24.08	23.69	23.89
2060	NYSE	KFY	Mon, Apr 23, 2007	24.86	24.86	23.74	24.02
2059	NYSE	KFY	Fri, Apr 20, 2007	24.05	24.05	23.72	24.00
2058	NYSE	KFY	Thu, Apr 19, 2007	23.50	23.77	23.26	23.59
2057	NYSE	KFY	Wed, Apr 18, 2007	24.05	24.14	23.60	23.71
2056	NYSE	KFY	Tue, Apr 17, 2007	24.50	24.50	23.89	24.05
2055	NYSE	KFY	Mon, Apr 16, 2007	23.58	24.08	23.58	24.07
2054	NYSE	KFY	Fri, Apr 13, 2007	23.33	23.43	23.18	23.39
2053	NYSE	KFY	Thu, Apr 12, 2007	23.02	23.35	22.90	23.35
2052	NYSE	KFY	Wed, Apr 11, 2007	23.36	23.36	23.00	23.10
2051	NYSE	KFY	Tue, Apr 10, 2007	23.17	23.42	23.17	23.35
2050	NYSE	KFY	Mon, Apr 9, 2007	23.13	23.25	22.97	23.13
2049	NYSE	KFY	Thu, Apr 5, 2007	22.90	23.26	22.90	23.08
2048	NYSE	KFY	Wed, Apr 4, 2007	23.37	23.38	22.86	22.86
2047	NYSE	KFY	Tue, Apr 3, 2007	23.00	23.40	22.87	23.32
2046	NYSE	KFY	Mon, Apr 2, 2007	23.00	23.00	22.72	22.98
2045	NYSE	KFY	Fri, Mar 30, 2007	22.90	23.00	22.54	22.94
2044	NYSE	KFY	Thu, Mar 29, 2007	22.98	22.98	22.56	22.77
2043	NYSE	KFY	Wed, Mar 28, 2007	22.80	22.90	22.53	22.78
2042	NYSE	KFY	Tue, Mar 27, 2007	23.10	23.10	22.80	22.86
2041	NYSE	KFY	Mon, Mar 26, 2007	23.02	23.16	22.73	23.12
2040	NYSE	KFY	Fri, Mar 23, 2007	23.35	23.35	23.05	23.20
2039	NYSE	KFY	Thu, Mar 22, 2007	23.25	23.35	23.10	23.35
2038	NYSE	KFY	Wed, Mar 21, 2007	22.95	23.22	22.61	23.21
2037	NYSE	KFY	Tue, Mar 20, 2007	22.76	22.94	22.66	22.94
2036	NYSE	KFY	Mon, Mar 19, 2007	22.72	22.96	22.70	22.85
2035	NYSE	KFY	Fri, Mar 16, 2007	22.78	22.78	22.48	22.54
2034	NYSE	KFY	Thu, Mar 15, 2007	22.65	22.80	22.60	22.79
2033	NYSE	KFY	Wed, Mar 14, 2007	22.60	22.74	22.42	22.64
2032	NYSE	KFY	Tue, Mar 13, 2007	22.60	22.80	22.48	22.60
2031	NYSE	KFY	Mon, Mar 12, 2007	22.55	22.84	22.51	22.73
2030	NYSE	KFY	Fri, Mar 9, 2007	23.00	23.00	22.43	22.53
2029	NYSE	KFY	Thu, Mar 8, 2007	23.00	23.41	22.57	22.76
2028	NYSE	KFY	Wed, Mar 7, 2007	22.75	22.92	22.56	22.82
2027	NYSE	KFY	Tue, Mar 6, 2007	22.83	22.93	22.60	22.75
2026	NYSE	KFY	Mon, Mar 5, 2007	22.68	22.96	22.49	22.53
2025	NYSE	KFY	Fri, Mar 2, 2007	23.10	23.10	22.76	22.88
2024	NYSE	KFY	Thu, Mar 1, 2007	22.79	23.38	22.66	23.18
2023	NYSE	KFY	Wed, Feb 28, 2007	23.46	23.62	23.04	23.08
2022	NYSE	KFY	Tue, Feb 27, 2007	24.12	24.19	23.25	23.44
2021	NYSE	KFY	Mon, Feb 26, 2007	24.50	24.57	24.15	24.37
2020	NYSE	KFY	Fri, Feb 23, 2007	24.60	24.64	24.27	24.48
2019	NYSE	KFY	Thu, Feb 22, 2007	24.26	24.52	24.10	24.51
2018	NYSE	KFY	Wed, Feb 21, 2007	24.21	24.43	24.07	24.25
2017	NYSE	KFY	Tue, Feb 20, 2007	23.89	24.23	23.70	24.23
2016	NYSE	KFY	Fri, Feb 16, 2007	23.70	24.00	23.51	23.89
2015	NYSE	KFY	Thu, Feb 15, 2007	23.63	23.81	23.43	23.69
2014	NYSE	KFY	Wed, Feb 14, 2007	23.90	23.90	23.54	23.59
2013	NYSE	KFY	Tue, Feb 13, 2007	23.87	23.94	23.62	23.84
2012	NYSE	KFY	Mon, Feb 12, 2007	23.73	23.83	23.57	23.76
2011	NYSE	KFY	Fri, Feb 9, 2007	23.69	23.94	23.55	23.84
2010	NYSE	KFY	Thu, Feb 8, 2007	23.45	23.68	23.40	23.67
2009	NYSE	KFY	Wed, Feb 7, 2007	23.80	23.80	23.51	23.56
2008	NYSE	KFY	Tue, Feb 6, 2007	23.70	23.89	23.54	23.82
2007	NYSE	KFY	Mon, Feb 5, 2007	23.84	23.84	23.34	23.58
2006	NYSE	KFY	Fri, Feb 2, 2007	24.01	24.12	23.84	23.85
2005	NYSE	KFY	Thu, Feb 1, 2007	24.07	24.19	23.93	24.08
2004	NYSE	KFY	Wed, Jan 31, 2007	24.00	24.18	23.75	23.88
2003	NYSE	KFY	Tue, Jan 30, 2007	23.34	23.78	23.02	23.64
2002	NYSE	KFY	Mon, Jan 29, 2007	23.07	23.40	23.03	23.33
2001	NYSE	KFY	Fri, Jan 26, 2007	22.85	23.12	22.60	23.07
2000	NYSE	KFY	Thu, Jan 25, 2007	23.14	23.19	22.60	22.83
1999	NYSE	KFY	Wed, Jan 24, 2007	22.88	23.35	22.88	23.14
1998	NYSE	KFY	Tue, Jan 23, 2007	22.70	23.13	22.70	22.88
1997	NYSE	KFY	Mon, Jan 22, 2007	22.58	22.88	22.26	22.75
1996	NYSE	KFY	Fri, Jan 19, 2007	22.49	22.65	22.25	22.62
1995	NYSE	KFY	Thu, Jan 18, 2007	22.84	22.84	22.53	22.56
1994	NYSE	KFY	Wed, Jan 17, 2007	22.94	23.18	22.80	22.88
1993	NYSE	KFY	Tue, Jan 16, 2007	22.92	23.23	22.90	23.06
1992	NYSE	KFY	Fri, Jan 12, 2007	23.56	23.75	23.25	23.29
1991	NYSE	KFY	Thu, Jan 11, 2007	23.02	23.72	23.02	23.67
1990	NYSE	KFY	Wed, Jan 10, 2007	22.45	23.07	22.43	22.92
1989	NYSE	KFY	Tue, Jan 9, 2007	22.85	22.85	22.46	22.72
1988	NYSE	KFY	Mon, Jan 8, 2007	22.80	23.00	22.55	22.85
1987	NYSE	KFY	Fri, Jan 5, 2007	22.65	23.24	22.55	22.77
1986	NYSE	KFY	Thu, Jan 4, 2007	23.14	23.21	22.76	23.13
1985	NYSE	KFY	Wed, Jan 3, 2007	22.93	23.57	22.28	23.21
1984	NYSE	KFY	Fri, Dec 29, 2006	23.35	23.68	22.96	22.96
1983	NYSE	KFY	Thu, Dec 28, 2006	22.94	23.39	22.91	23.33
1982	NYSE	KFY	Wed, Dec 27, 2006	22.85	23.10	22.85	23.02
1981	NYSE	KFY	Tue, Dec 26, 2006	22.63	22.95	22.60	22.76
1980	NYSE	KFY	Fri, Dec 22, 2006	22.54	22.77	22.50	22.60
1979	NYSE	KFY	Thu, Dec 21, 2006	22.20	22.71	22.20	22.54
1978	NYSE	KFY	Wed, Dec 20, 2006	22.22	22.51	22.17	22.17
1977	NYSE	KFY	Tue, Dec 19, 2006	21.90	22.39	21.68	22.14
1976	NYSE	KFY	Mon, Dec 18, 2006	22.38	22.43	21.81	22.02
1975	NYSE	KFY	Fri, Dec 15, 2006	22.34	22.43	22.00	22.25
1974	NYSE	KFY	Thu, Dec 14, 2006	22.12	22.60	22.12	22.35
1973	NYSE	KFY	Wed, Dec 13, 2006	22.40	22.56	22.01	22.12
1972	NYSE	KFY	Tue, Dec 12, 2006	22.48	22.50	22.27	22.30
1971	NYSE	KFY	Mon, Dec 11, 2006	22.52	22.65	22.32	22.39
1970	NYSE	KFY	Fri, Dec 8, 2006	22.94	22.94	22.50	22.58
1969	NYSE	KFY	Thu, Dec 7, 2006	22.60	22.90	22.50	22.64
1968	NYSE	KFY	Wed, Dec 6, 2006	21.75	23.01	21.55	22.49
1967	NYSE	KFY	Tue, Dec 5, 2006	23.40	23.64	23.20	23.63
1966	NYSE	KFY	Mon, Dec 4, 2006	23.28	23.67	23.24	23.32
1965	NYSE	KFY	Fri, Dec 1, 2006	23.25	23.50	22.84	23.29
1964	NYSE	KFY	Thu, Nov 30, 2006	23.34	23.70	23.13	23.31
1963	NYSE	KFY	Wed, Nov 29, 2006	22.95	23.51	22.94	23.37
1962	NYSE	KFY	Tue, Nov 28, 2006	23.31	23.31	22.40	22.70
1961	NYSE	KFY	Mon, Nov 27, 2006	23.48	23.53	23.20	23.31
1960	NYSE	KFY	Fri, Nov 24, 2006	23.50	23.65	23.40	23.58
1959	NYSE	KFY	Wed, Nov 22, 2006	23.73	23.80	23.53	23.60
1958	NYSE	KFY	Tue, Nov 21, 2006	23.67	23.88	23.55	23.74
1957	NYSE	KFY	Mon, Nov 20, 2006	23.83	23.90	23.60	23.77
1956	NYSE	KFY	Fri, Nov 17, 2006	23.56	23.84	23.41	23.83
1955	NYSE	KFY	Thu, Nov 16, 2006	23.67	23.79	23.50	23.56
1954	NYSE	KFY	Wed, Nov 15, 2006	23.12	23.62	23.10	23.60
1953	NYSE	KFY	Tue, Nov 14, 2006	22.80	23.22	22.72	23.21
1952	NYSE	KFY	Mon, Nov 13, 2006	22.45	23.07	22.43	22.84
1951	NYSE	KFY	Fri, Nov 10, 2006	22.31	22.75	22.30	22.55
1950	NYSE	KFY	Thu, Nov 9, 2006	22.40	22.43	22.19	22.32
1949	NYSE	KFY	Wed, Nov 8, 2006	21.95	22.55	21.90	22.39
1948	NYSE	KFY	Tue, Nov 7, 2006	21.95	22.18	21.90	21.97
1947	NYSE	KFY	Mon, Nov 6, 2006	21.90	22.05	21.81	21.95
1946	NYSE	KFY	Fri, Nov 3, 2006	21.67	21.96	21.56	21.79
1945	NYSE	KFY	Thu, Nov 2, 2006	21.55	21.85	21.55	21.68
1944	NYSE	KFY	Wed, Nov 1, 2006	22.11	22.23	21.51	21.67
1943	NYSE	KFY	Tue, Oct 31, 2006	22.40	22.40	21.83	22.11
1942	NYSE	KFY	Mon, Oct 30, 2006	22.20	22.40	21.92	22.36
1941	NYSE	KFY	Fri, Oct 27, 2006	22.69	22.74	22.29	22.33
1940	NYSE	KFY	Thu, Oct 26, 2006	22.80	22.82	22.47	22.69
1939	NYSE	KFY	Wed, Oct 25, 2006	22.70	22.93	22.39	22.65
1938	NYSE	KFY	Tue, Oct 24, 2006	22.44	22.67	22.39	22.64
1937	NYSE	KFY	Mon, Oct 23, 2006	22.29	22.58	22.18	22.44
1936	NYSE	KFY	Fri, Oct 20, 2006	22.83	22.83	22.25	22.29
1935	NYSE	KFY	Thu, Oct 19, 2006	22.70	22.87	22.65	22.75
1934	NYSE	KFY	Wed, Oct 18, 2006	22.83	22.95	22.57	22.75
1933	NYSE	KFY	Tue, Oct 17, 2006	22.47	23.18	22.33	22.82
1932	NYSE	KFY	Mon, Oct 16, 2006	21.77	22.53	21.76	22.46
1931	NYSE	KFY	Fri, Oct 13, 2006	21.76	21.91	21.56	21.84
1930	NYSE	KFY	Thu, Oct 12, 2006	21.50	21.75	21.34	21.75
1929	NYSE	KFY	Wed, Oct 11, 2006	21.70	21.73	21.02	21.37
1928	NYSE	KFY	Tue, Oct 10, 2006	21.97	21.97	21.59	21.77
1927	NYSE	KFY	Mon, Oct 9, 2006	21.47	21.99	21.47	21.90
1926	NYSE	KFY	Fri, Oct 6, 2006	21.90	21.93	21.37	21.67
1925	NYSE	KFY	Thu, Oct 5, 2006	21.37	22.00	21.37	22.00
1924	NYSE	KFY	Wed, Oct 4, 2006	20.85	21.68	20.78	21.47
1923	NYSE	KFY	Tue, Oct 3, 2006	21.19	21.20	20.79	20.84
1922	NYSE	KFY	Mon, Oct 2, 2006	20.94	21.37	20.64	21.18
1921	NYSE	KFY	Fri, Sep 29, 2006	21.52	21.52	20.93	20.94
1920	NYSE	KFY	Thu, Sep 28, 2006	21.29	21.70	21.21	21.60
1919	NYSE	KFY	Wed, Sep 27, 2006	21.28	21.59	21.18	21.30
1918	NYSE	KFY	Tue, Sep 26, 2006	21.50	21.71	21.10	21.38
1917	NYSE	KFY	Mon, Sep 25, 2006	20.99	21.65	20.73	21.54
1916	NYSE	KFY	Fri, Sep 22, 2006	21.53	21.53	20.70	20.98
1915	NYSE	KFY	Thu, Sep 21, 2006	21.85	21.92	21.35	21.51
1914	NYSE	KFY	Wed, Sep 20, 2006	21.97	22.02	21.60	21.72
1913	NYSE	KFY	Tue, Sep 19, 2006	21.47	22.00	21.35	21.95
1912	NYSE	KFY	Mon, Sep 18, 2006	21.03	21.37	21.01	21.37
1911	NYSE	KFY	Fri, Sep 15, 2006	21.28	21.44	21.10	21.14
1910	NYSE	KFY	Thu, Sep 14, 2006	21.25	21.41	21.00	21.15
1909	NYSE	KFY	Wed, Sep 13, 2006	21.43	21.79	21.20	21.36
1908	NYSE	KFY	Tue, Sep 12, 2006	20.49	21.39	20.44	21.38
1907	NYSE	KFY	Mon, Sep 11, 2006	20.57	20.85	20.19	20.47
1906	NYSE	KFY	Fri, Sep 8, 2006	20.39	20.76	20.16	20.56
1905	NYSE	KFY	Thu, Sep 7, 2006	19.95	20.78	19.85	20.19
1904	NYSE	KFY	Wed, Sep 6, 2006	20.18	20.18	19.80	19.92
1903	NYSE	KFY	Tue, Sep 5, 2006	20.42	20.43	20.13	20.20
1902	NYSE	KFY	Fri, Sep 1, 2006	20.55	20.59	20.37	20.49
1901	NYSE	KFY	Thu, Aug 31, 2006	20.36	20.77	20.35	20.42
1900	NYSE	KFY	Wed, Aug 30, 2006	20.70	20.93	20.26	20.36
1899	NYSE	KFY	Tue, Aug 29, 2006	20.45	20.80	20.25	20.69
1898	NYSE	KFY	Mon, Aug 28, 2006	20.05	20.50	20.01	20.36
1897	NYSE	KFY	Fri, Aug 25, 2006	20.00	20.20	19.85	20.05
1896	NYSE	KFY	Thu, Aug 24, 2006	19.75	20.07	19.60	20.00
1895	NYSE	KFY	Wed, Aug 23, 2006	19.97	20.19	19.54	19.66
1894	NYSE	KFY	Tue, Aug 22, 2006	20.00	20.13	19.80	19.99
1893	NYSE	KFY	Mon, Aug 21, 2006	20.18	20.40	19.92	20.05
1892	NYSE	KFY	Fri, Aug 18, 2006	20.42	20.42	19.93	20.25
1891	NYSE	KFY	Thu, Aug 17, 2006	20.18	20.50	19.93	20.37
1890	NYSE	KFY	Wed, Aug 16, 2006	19.25	20.37	19.20	20.30
1889	NYSE	KFY	Tue, Aug 15, 2006	18.58	18.96	18.58	18.80
1888	NYSE	KFY	Mon, Aug 14, 2006	18.12	18.80	18.03	18.33
1887	NYSE	KFY	Fri, Aug 11, 2006	18.20	18.20	17.83	17.96
1886	NYSE	KFY	Thu, Aug 10, 2006	18.00	18.54	17.92	18.25
1885	NYSE	KFY	Wed, Aug 9, 2006	18.50	18.69	18.13	18.14
1884	NYSE	KFY	Tue, Aug 8, 2006	18.56	18.88	18.26	18.30
1883	NYSE	KFY	Mon, Aug 7, 2006	18.49	18.56	18.35	18.55
1882	NYSE	KFY	Fri, Aug 4, 2006	18.69	18.91	18.38	18.59
1881	NYSE	KFY	Thu, Aug 3, 2006	18.45	18.63	18.22	18.49
1880	NYSE	KFY	Wed, Aug 2, 2006	18.26	18.67	18.15	18.57
1879	NYSE	KFY	Tue, Aug 1, 2006	18.41	18.41	17.98	18.15
1878	NYSE	KFY	Mon, Jul 31, 2006	18.43	18.68	18.23	18.57
1877	NYSE	KFY	Fri, Jul 28, 2006	18.00	18.59	18.00	18.53
1876	NYSE	KFY	Thu, Jul 27, 2006	18.20	18.50	17.73	17.86
1875	NYSE	KFY	Wed, Jul 26, 2006	18.50	18.56	17.95	18.10
1874	NYSE	KFY	Tue, Jul 25, 2006	18.43	18.79	18.21	18.57
1873	NYSE	KFY	Mon, Jul 24, 2006	17.99	18.65	17.99	18.38
1872	NYSE	KFY	Fri, Jul 21, 2006	18.58	18.58	17.80	17.89
1871	NYSE	KFY	Thu, Jul 20, 2006	19.20	19.25	18.47	18.57
1870	NYSE	KFY	Wed, Jul 19, 2006	18.66	19.36	18.66	19.18
1869	NYSE	KFY	Tue, Jul 18, 2006	18.37	18.78	18.32	18.61
1868	NYSE	KFY	Mon, Jul 17, 2006	18.26	18.59	18.18	18.27
1867	NYSE	KFY	Fri, Jul 14, 2006	18.80	18.80	18.03	18.31
1866	NYSE	KFY	Thu, Jul 13, 2006	19.04	19.32	18.53	18.80
1865	NYSE	KFY	Wed, Jul 12, 2006	19.46	19.54	19.12	19.14
1864	NYSE	KFY	Tue, Jul 11, 2006	19.29	19.58	19.06	19.53
1863	NYSE	KFY	Mon, Jul 10, 2006	19.02	19.63	19.02	19.35
1862	NYSE	KFY	Fri, Jul 7, 2006	19.35	19.51	18.98	19.03
1861	NYSE	KFY	Thu, Jul 6, 2006	19.25	19.63	19.25	19.42
1860	NYSE	KFY	Wed, Jul 5, 2006	19.53	19.53	19.12	19.13
1859	NYSE	KFY	Mon, Jul 3, 2006	19.61	19.65	19.34	19.53
1858	NYSE	KFY	Fri, Jun 30, 2006	19.45	19.73	19.38	19.59
1857	NYSE	KFY	Thu, Jun 29, 2006	19.15	19.60	19.15	19.59
1856	NYSE	KFY	Wed, Jun 28, 2006	19.26	19.62	18.96	19.00
1855	NYSE	KFY	Tue, Jun 27, 2006	19.73	19.94	19.03	19.15
1854	NYSE	KFY	Mon, Jun 26, 2006	19.70	19.82	19.61	19.70
1853	NYSE	KFY	Fri, Jun 23, 2006	19.91	19.91	19.48	19.56
1852	NYSE	KFY	Thu, Jun 22, 2006	20.39	20.39	19.87	20.01
1851	NYSE	KFY	Wed, Jun 21, 2006	19.85	20.45	19.71	20.38
1850	NYSE	KFY	Tue, Jun 20, 2006	19.80	20.24	19.75	19.88
1849	NYSE	KFY	Mon, Jun 19, 2006	20.30	20.32	19.78	19.90
1848	NYSE	KFY	Fri, Jun 16, 2006	20.24	20.34	19.79	20.03
1847	NYSE	KFY	Thu, Jun 15, 2006	19.90	20.26	19.79	20.24
1846	NYSE	KFY	Wed, Jun 14, 2006	19.41	19.86	19.40	19.70
1845	NYSE	KFY	Tue, Jun 13, 2006	19.50	19.94	19.26	19.41
1844	NYSE	KFY	Mon, Jun 12, 2006	20.35	20.35	19.63	19.64
1843	NYSE	KFY	Fri, Jun 9, 2006	20.03	20.47	19.92	20.33
1842	NYSE	KFY	Thu, Jun 8, 2006	20.00	20.31	19.88	20.09
1841	NYSE	KFY	Wed, Jun 7, 2006	20.02	20.48	19.99	20.10
1840	NYSE	KFY	Tue, Jun 6, 2006	20.40	21.10	19.84	20.07
1839	NYSE	KFY	Mon, Jun 5, 2006	20.70	20.70	19.80	20.00
1838	NYSE	KFY	Fri, Jun 2, 2006	20.90	21.09	20.49	20.72
1837	NYSE	KFY	Thu, Jun 1, 2006	20.53	20.81	20.30	20.67
1836	NYSE	KFY	Wed, May 31, 2006	19.66	20.60	19.64	20.50
1835	NYSE	KFY	Tue, May 30, 2006	20.13	20.22	19.67	19.70
1834	NYSE	KFY	Fri, May 26, 2006	19.86	20.14	19.76	20.13
1833	NYSE	KFY	Thu, May 25, 2006	19.88	19.95	19.58	19.79
1832	NYSE	KFY	Wed, May 24, 2006	19.39	19.80	19.19	19.68
1831	NYSE	KFY	Tue, May 23, 2006	19.60	19.95	19.38	19.39
1830	NYSE	KFY	Mon, May 22, 2006	19.75	19.76	19.29	19.49
1829	NYSE	KFY	Fri, May 19, 2006	19.27	19.88	19.16	19.79
1828	NYSE	KFY	Thu, May 18, 2006	19.54	19.76	19.26	19.26
1827	NYSE	KFY	Wed, May 17, 2006	19.81	19.88	19.43	19.54
1826	NYSE	KFY	Tue, May 16, 2006	20.08	20.29	19.77	20.01
1825	NYSE	KFY	Mon, May 15, 2006	20.14	20.29	19.52	19.94
1824	NYSE	KFY	Fri, May 12, 2006	20.37	20.43	19.95	20.12
1823	NYSE	KFY	Thu, May 11, 2006	20.96	20.97	20.38	20.38
1822	NYSE	KFY	Wed, May 10, 2006	21.35	21.36	20.82	20.98
1821	NYSE	KFY	Tue, May 9, 2006	20.95	21.59	20.93	21.51
1820	NYSE	KFY	Mon, May 8, 2006	21.29	21.29	20.90	20.95
1819	NYSE	KFY	Fri, May 5, 2006	20.98	21.39	20.98	21.39
1818	NYSE	KFY	Thu, May 4, 2006	20.67	20.94	20.45	20.90
1817	NYSE	KFY	Wed, May 3, 2006	20.66	20.75	20.29	20.66
1816	NYSE	KFY	Tue, May 2, 2006	20.97	20.98	20.50	20.65
1815	NYSE	KFY	Mon, May 1, 2006	21.10	21.30	20.90	20.98
1814	NYSE	KFY	Fri, Apr 28, 2006	20.66	21.06	20.65	21.00
1813	NYSE	KFY	Thu, Apr 27, 2006	20.76	21.25	20.60	20.70
1812	NYSE	KFY	Wed, Apr 26, 2006	20.61	21.03	20.48	20.86
1811	NYSE	KFY	Tue, Apr 25, 2006	20.85	21.22	20.56	20.56
1810	NYSE	KFY	Mon, Apr 24, 2006	21.36	21.36	21.13	21.23
1809	NYSE	KFY	Fri, Apr 21, 2006	21.00	21.45	20.72	21.36
1808	NYSE	KFY	Thu, Apr 20, 2006	20.76	20.99	20.57	20.61
1807	NYSE	KFY	Wed, Apr 19, 2006	20.83	20.95	20.66	20.78
1806	NYSE	KFY	Tue, Apr 18, 2006	20.06	20.73	20.00	20.73
1805	NYSE	KFY	Mon, Apr 17, 2006	20.30	20.33	19.80	19.92
1804	NYSE	KFY	Thu, Apr 13, 2006	20.02	20.47	20.00	20.23
1803	NYSE	KFY	Wed, Apr 12, 2006	19.98	20.10	19.98	20.04
1802	NYSE	KFY	Tue, Apr 11, 2006	20.06	20.12	19.95	19.97
1801	NYSE	KFY	Mon, Apr 10, 2006	20.12	20.29	20.00	20.08
1800	NYSE	KFY	Fri, Apr 7, 2006	20.26	20.49	19.92	20.02
1799	NYSE	KFY	Thu, Apr 6, 2006	20.44	20.44	20.00	20.18
1798	NYSE	KFY	Wed, Apr 5, 2006	20.17	20.47	19.91	20.42
1797	NYSE	KFY	Tue, Apr 4, 2006	20.00	20.23	19.88	20.08
1796	NYSE	KFY	Mon, Apr 3, 2006	20.55	20.55	19.98	20.04
1795	NYSE	KFY	Fri, Mar 31, 2006	20.00	20.39	19.95	20.39
1794	NYSE	KFY	Thu, Mar 30, 2006	19.79	20.01	19.67	19.98
1793	NYSE	KFY	Wed, Mar 29, 2006	20.03	20.04	19.84	19.91
1792	NYSE	KFY	Tue, Mar 28, 2006	20.00	20.09	19.89	19.96
1791	NYSE	KFY	Mon, Mar 27, 2006	20.02	20.15	19.94	19.97
1790	NYSE	KFY	Fri, Mar 24, 2006	20.28	20.29	19.95	20.03
1789	NYSE	KFY	Thu, Mar 23, 2006	20.37	20.48	20.10	20.21
1788	NYSE	KFY	Wed, Mar 22, 2006	20.02	20.44	19.96	20.37
1787	NYSE	KFY	Tue, Mar 21, 2006	20.52	20.79	19.97	20.07
1786	NYSE	KFY	Mon, Mar 20, 2006	20.63	20.64	20.17	20.38
1785	NYSE	KFY	Fri, Mar 17, 2006	20.19	20.63	19.94	20.59
1784	NYSE	KFY	Thu, Mar 16, 2006	20.19	20.20	20.00	20.15
1783	NYSE	KFY	Wed, Mar 15, 2006	20.10	20.18	19.87	20.09
1782	NYSE	KFY	Tue, Mar 14, 2006	19.70	20.11	19.47	20.09
1781	NYSE	KFY	Mon, Mar 13, 2006	19.93	20.22	19.69	19.70
1780	NYSE	KFY	Fri, Mar 10, 2006	19.58	20.02	19.34	19.83
1779	NYSE	KFY	Thu, Mar 9, 2006	20.05	20.05	19.57	19.59
1778	NYSE	KFY	Wed, Mar 8, 2006	19.68	20.05	19.44	20.05
1777	NYSE	KFY	Tue, Mar 7, 2006	20.02	20.28	19.22	19.73
1776	NYSE	KFY	Mon, Mar 6, 2006	20.20	20.56	20.16	20.27
1775	NYSE	KFY	Fri, Mar 3, 2006	20.30	20.70	20.07	20.55
1774	NYSE	KFY	Thu, Mar 2, 2006	20.43	20.60	20.40	20.40
1773	NYSE	KFY	Wed, Mar 1, 2006	21.02	21.02	20.43	20.51
1772	NYSE	KFY	Tue, Feb 28, 2006	21.04	21.14	20.83	21.05
1771	NYSE	KFY	Mon, Feb 27, 2006	20.34	21.14	20.34	21.14
1770	NYSE	KFY	Fri, Feb 24, 2006	19.85	20.27	19.65	20.27
1769	NYSE	KFY	Thu, Feb 23, 2006	19.94	20.15	19.80	19.88
1768	NYSE	KFY	Wed, Feb 22, 2006	19.82	20.00	19.79	20.00
1767	NYSE	KFY	Tue, Feb 21, 2006	19.95	20.00	19.59	19.77
1766	NYSE	KFY	Fri, Feb 17, 2006	20.12	20.20	19.81	20.02
1765	NYSE	KFY	Thu, Feb 16, 2006	19.75	20.24	19.75	20.10
1764	NYSE	KFY	Wed, Feb 15, 2006	19.88	19.98	19.67	19.86
1763	NYSE	KFY	Tue, Feb 14, 2006	19.54	19.83	19.43	19.83
1762	NYSE	KFY	Mon, Feb 13, 2006	19.70	19.70	19.51	19.62
1761	NYSE	KFY	Fri, Feb 10, 2006	19.55	19.81	19.43	19.77
1760	NYSE	KFY	Thu, Feb 9, 2006	19.24	19.80	19.20	19.65
1759	NYSE	KFY	Wed, Feb 8, 2006	19.48	19.52	19.07	19.20
1758	NYSE	KFY	Tue, Feb 7, 2006	19.82	19.88	19.50	19.51
1757	NYSE	KFY	Mon, Feb 6, 2006	19.48	19.99	19.40	19.80
1756	NYSE	KFY	Fri, Feb 3, 2006	19.69	19.73	19.45	19.48
1755	NYSE	KFY	Thu, Feb 2, 2006	19.83	19.94	19.52	19.73
1754	NYSE	KFY	Wed, Feb 1, 2006	19.76	19.90	19.52	19.88
1753	NYSE	KFY	Tue, Jan 31, 2006	19.72	19.77	19.48	19.76
1752	NYSE	KFY	Mon, Jan 30, 2006	19.56	19.79	19.55	19.79
1751	NYSE	KFY	Fri, Jan 27, 2006	19.48	19.55	19.29	19.51
1750	NYSE	KFY	Thu, Jan 26, 2006	19.10	19.53	19.10	19.49
1749	NYSE	KFY	Wed, Jan 25, 2006	19.34	19.40	18.96	19.00
1748	NYSE	KFY	Tue, Jan 24, 2006	19.22	19.42	19.18	19.34
1747	NYSE	KFY	Mon, Jan 23, 2006	19.41	19.49	19.21	19.22
1746	NYSE	KFY	Fri, Jan 20, 2006	19.60	19.65	19.30	19.32
1745	NYSE	KFY	Thu, Jan 19, 2006	19.41	19.57	19.26	19.55
1744	NYSE	KFY	Wed, Jan 18, 2006	19.05	19.53	19.00	19.41
1743	NYSE	KFY	Tue, Jan 17, 2006	19.52	19.54	18.90	19.10
1742	NYSE	KFY	Fri, Jan 13, 2006	19.53	19.66	19.46	19.52
1741	NYSE	KFY	Thu, Jan 12, 2006	19.52	19.70	19.50	19.53
1740	NYSE	KFY	Wed, Jan 11, 2006	19.74	19.76	19.39	19.55
1739	NYSE	KFY	Tue, Jan 10, 2006	19.40	19.75	19.26	19.74
1738	NYSE	KFY	Mon, Jan 9, 2006	19.34	19.64	19.34	19.47
1737	NYSE	KFY	Fri, Jan 6, 2006	19.70	19.70	19.03	19.33
1736	NYSE	KFY	Thu, Jan 5, 2006	19.14	19.25	19.03	19.18
1735	NYSE	KFY	Wed, Jan 4, 2006	19.30	19.38	19.02	19.11
1734	NYSE	KFY	Tue, Jan 3, 2006	18.86	19.36	18.56	19.28
1733	NYSE	KFY	Fri, Dec 30, 2005	19.21	19.21	18.69	18.69
1732	NYSE	KFY	Thu, Dec 29, 2005	18.96	19.41	18.91	19.31
1731	NYSE	KFY	Wed, Dec 28, 2005	18.89	18.93	18.75	18.88
1730	NYSE	KFY	Tue, Dec 27, 2005	18.82	19.03	18.80	18.88
1729	NYSE	KFY	Fri, Dec 23, 2005	18.83	18.97	18.77	18.78
1728	NYSE	KFY	Thu, Dec 22, 2005	19.00	19.00	18.71	18.80
1727	NYSE	KFY	Wed, Dec 21, 2005	18.80	19.02	18.80	19.00
1726	NYSE	KFY	Tue, Dec 20, 2005	18.63	18.85	18.57	18.83
1725	NYSE	KFY	Mon, Dec 19, 2005	18.99	19.03	18.62	18.66
1724	NYSE	KFY	Fri, Dec 16, 2005	19.30	19.41	19.09	19.09
1723	NYSE	KFY	Thu, Dec 15, 2005	19.00	19.16	18.69	19.16
1722	NYSE	KFY	Wed, Dec 14, 2005	18.98	19.30	18.94	19.00
1721	NYSE	KFY	Tue, Dec 13, 2005	19.48	19.48	18.89	18.93
1720	NYSE	KFY	Mon, Dec 12, 2005	19.50	19.66	19.34	19.48
1719	NYSE	KFY	Fri, Dec 9, 2005	19.60	19.85	19.53	19.60
1718	NYSE	KFY	Thu, Dec 8, 2005	19.00	19.68	18.79	19.62
1717	NYSE	KFY	Wed, Dec 7, 2005	18.50	18.78	18.46	18.78
1716	NYSE	KFY	Tue, Dec 6, 2005	18.25	18.90	18.25	18.74
1715	NYSE	KFY	Mon, Dec 5, 2005	17.87	18.23	17.84	18.21
1714	NYSE	KFY	Fri, Dec 2, 2005	18.00	18.05	17.73	17.92
1713	NYSE	KFY	Thu, Dec 1, 2005	17.30	18.20	17.22	18.09
1712	NYSE	KFY	Wed, Nov 30, 2005	17.30	17.46	17.15	17.22
1711	NYSE	KFY	Tue, Nov 29, 2005	17.25	17.60	17.23	17.30
1710	NYSE	KFY	Mon, Nov 28, 2005	17.75	17.75	17.02	17.21
1709	NYSE	KFY	Fri, Nov 25, 2005	17.65	17.99	17.58	17.86
1708	NYSE	KFY	Wed, Nov 23, 2005	17.85	17.88	17.70	17.75
1707	NYSE	KFY	Tue, Nov 22, 2005	18.11	18.11	17.78	17.80
1706	NYSE	KFY	Mon, Nov 21, 2005	18.00	18.26	17.84	18.23
1705	NYSE	KFY	Fri, Nov 18, 2005	18.18	18.33	17.99	18.12
1704	NYSE	KFY	Thu, Nov 17, 2005	17.52	18.06	17.50	18.05
1703	NYSE	KFY	Wed, Nov 16, 2005	17.71	17.74	17.29	17.40
1702	NYSE	KFY	Tue, Nov 15, 2005	17.48	17.81	17.48	17.71
1701	NYSE	KFY	Mon, Nov 14, 2005	17.50	17.61	17.40	17.61
1700	NYSE	KFY	Fri, Nov 11, 2005	17.23	17.52	17.18	17.48
1699	NYSE	KFY	Thu, Nov 10, 2005	17.05	17.38	17.01	17.28
1698	NYSE	KFY	Wed, Nov 9, 2005	16.91	17.34	16.90	17.21
1697	NYSE	KFY	Tue, Nov 8, 2005	17.11	17.11	16.74	16.90
1696	NYSE	KFY	Mon, Nov 7, 2005	17.20	17.29	17.05	17.21
1695	NYSE	KFY	Fri, Nov 4, 2005	17.00	17.22	16.85	17.19
1694	NYSE	KFY	Thu, Nov 3, 2005	17.32	17.35	17.00	17.00
1693	NYSE	KFY	Wed, Nov 2, 2005	17.12	17.25	17.04	17.25
1692	NYSE	KFY	Tue, Nov 1, 2005	17.10	17.21	16.85	17.12
1691	NYSE	KFY	Mon, Oct 31, 2005	16.86	17.34	16.86	17.22
1690	NYSE	KFY	Fri, Oct 28, 2005	16.11	16.86	16.05	16.86
1689	NYSE	KFY	Thu, Oct 27, 2005	16.15	16.16	15.74	16.11
1688	NYSE	KFY	Wed, Oct 26, 2005	15.87	16.35	15.87	16.25
1687	NYSE	KFY	Tue, Oct 25, 2005	15.92	16.10	15.53	15.92
1686	NYSE	KFY	Mon, Oct 24, 2005	15.08	15.96	15.08	15.96
1685	NYSE	KFY	Fri, Oct 21, 2005	14.43	15.00	14.43	14.99
1684	NYSE	KFY	Thu, Oct 20, 2005	14.66	14.68	14.33	14.41
1683	NYSE	KFY	Wed, Oct 19, 2005	14.45	14.75	14.30	14.75
1682	NYSE	KFY	Tue, Oct 18, 2005	14.70	14.70	14.42	14.45
1681	NYSE	KFY	Mon, Oct 17, 2005	14.71	14.72	14.55	14.70
1680	NYSE	KFY	Fri, Oct 14, 2005	14.59	14.82	14.48	14.71
1679	NYSE	KFY	Thu, Oct 13, 2005	14.47	14.66	14.41	14.53
1678	NYSE	KFY	Wed, Oct 12, 2005	14.73	14.94	14.38	14.54
1677	NYSE	KFY	Tue, Oct 11, 2005	15.00	15.17	14.62	14.69
1676	NYSE	KFY	Mon, Oct 10, 2005	15.49	15.50	15.00	15.17
1675	NYSE	KFY	Fri, Oct 7, 2005	15.80	15.84	15.44	15.58
1674	NYSE	KFY	Thu, Oct 6, 2005	15.90	16.01	15.60	15.70
1673	NYSE	KFY	Wed, Oct 5, 2005	16.40	16.49	15.84	15.85
1672	NYSE	KFY	Tue, Oct 4, 2005	16.40	16.49	16.34	16.43
1671	NYSE	KFY	Mon, Oct 3, 2005	16.47	16.58	16.30	16.31
1670	NYSE	KFY	Fri, Sep 30, 2005	16.25	16.49	16.24	16.39
1669	NYSE	KFY	Thu, Sep 29, 2005	16.10	16.28	16.10	16.28
1668	NYSE	KFY	Wed, Sep 28, 2005	16.18	16.26	16.06	16.20
1667	NYSE	KFY	Tue, Sep 27, 2005	16.04	16.43	16.04	16.18
1666	NYSE	KFY	Mon, Sep 26, 2005	16.20	16.28	15.98	16.04
1665	NYSE	KFY	Fri, Sep 23, 2005	15.86	16.15	15.69	16.09
1664	NYSE	KFY	Thu, Sep 22, 2005	15.70	16.02	15.56	15.82
1663	NYSE	KFY	Wed, Sep 21, 2005	15.62	15.90	15.54	15.80
1662	NYSE	KFY	Tue, Sep 20, 2005	15.62	15.82	15.51	15.71
1661	NYSE	KFY	Mon, Sep 19, 2005	15.95	15.99	15.49	15.74
1660	NYSE	KFY	Fri, Sep 16, 2005	16.00	16.00	15.58	15.89
1659	NYSE	KFY	Thu, Sep 15, 2005	15.70	16.24	15.64	15.95
1658	NYSE	KFY	Wed, Sep 14, 2005	17.19	17.20	16.84	16.85
1657	NYSE	KFY	Tue, Sep 13, 2005	17.61	17.61	17.09	17.22
1656	NYSE	KFY	Mon, Sep 12, 2005	18.24	18.27	17.77	17.85
1655	NYSE	KFY	Fri, Sep 9, 2005	18.22	18.39	18.12	18.20
1654	NYSE	KFY	Thu, Sep 8, 2005	18.35	18.36	17.91	18.26
1653	NYSE	KFY	Wed, Sep 7, 2005	18.30	18.45	17.62	18.27
1652	NYSE	KFY	Tue, Sep 6, 2005	19.60	19.75	19.46	19.60
1651	NYSE	KFY	Fri, Sep 2, 2005	19.56	19.65	19.40	19.43
1650	NYSE	KFY	Thu, Sep 1, 2005	19.80	19.80	19.46	19.53
1649	NYSE	KFY	Wed, Aug 31, 2005	19.55	19.86	19.30	19.82
1648	NYSE	KFY	Tue, Aug 30, 2005	19.54	19.68	19.41	19.55
1647	NYSE	KFY	Mon, Aug 29, 2005	18.95	19.63	18.95	19.54
1646	NYSE	KFY	Fri, Aug 26, 2005	19.38	19.50	19.08	19.11
1645	NYSE	KFY	Thu, Aug 25, 2005	19.16	19.59	19.09	19.50
1644	NYSE	KFY	Wed, Aug 24, 2005	19.25	19.59	19.01	19.10
1643	NYSE	KFY	Tue, Aug 23, 2005	19.49	19.68	19.30	19.48
1642	NYSE	KFY	Mon, Aug 22, 2005	19.35	19.59	19.32	19.49
1641	NYSE	KFY	Fri, Aug 19, 2005	19.33	19.45	19.10	19.19
1640	NYSE	KFY	Thu, Aug 18, 2005	19.13	19.52	18.78	19.33
1639	NYSE	KFY	Wed, Aug 17, 2005	19.42	19.42	19.25	19.32
1638	NYSE	KFY	Tue, Aug 16, 2005	19.62	19.65	19.35	19.42
1637	NYSE	KFY	Mon, Aug 15, 2005	19.35	19.81	19.21	19.62
1636	NYSE	KFY	Fri, Aug 12, 2005	19.52	19.65	19.21	19.47
1635	NYSE	KFY	Thu, Aug 11, 2005	19.39	19.82	19.39	19.69
1634	NYSE	KFY	Wed, Aug 10, 2005	19.44	19.66	19.22	19.44
1633	NYSE	KFY	Tue, Aug 9, 2005	19.69	19.69	19.45	19.50
1632	NYSE	KFY	Mon, Aug 8, 2005	19.52	19.69	19.37	19.58
1631	NYSE	KFY	Fri, Aug 5, 2005	19.10	19.43	19.02	19.32
1630	NYSE	KFY	Thu, Aug 4, 2005	19.56	19.61	19.05	19.06
1629	NYSE	KFY	Wed, Aug 3, 2005	19.68	19.80	19.51	19.76
1628	NYSE	KFY	Tue, Aug 2, 2005	19.66	19.84	19.56	19.80
1627	NYSE	KFY	Mon, Aug 1, 2005	19.93	19.94	19.66	19.87
1626	NYSE	KFY	Fri, Jul 29, 2005	19.80	19.90	19.53	19.90
1625	NYSE	KFY	Thu, Jul 28, 2005	19.74	19.88	19.44	19.88
1624	NYSE	KFY	Wed, Jul 27, 2005	19.67	19.71	19.36	19.66
1623	NYSE	KFY	Tue, Jul 26, 2005	19.51	19.90	19.48	19.67
1622	NYSE	KFY	Mon, Jul 25, 2005	19.87	19.95	19.40	19.50
1621	NYSE	KFY	Fri, Jul 22, 2005	19.46	20.00	19.35	20.00
1620	NYSE	KFY	Thu, Jul 21, 2005	19.35	19.64	19.23	19.46
1619	NYSE	KFY	Wed, Jul 20, 2005	19.23	19.40	18.78	19.40
1618	NYSE	KFY	Tue, Jul 19, 2005	18.83	19.36	18.78	19.34
1617	NYSE	KFY	Mon, Jul 18, 2005	18.93	18.94	18.71	18.81
1616	NYSE	KFY	Fri, Jul 15, 2005	18.65	19.21	18.60	19.10
1615	NYSE	KFY	Thu, Jul 14, 2005	18.99	18.99	18.55	18.66
1614	NYSE	KFY	Wed, Jul 13, 2005	18.76	18.94	18.69	18.90
1613	NYSE	KFY	Tue, Jul 12, 2005	18.90	18.90	18.48	18.76
1612	NYSE	KFY	Mon, Jul 11, 2005	18.75	19.18	18.66	19.05
1611	NYSE	KFY	Fri, Jul 8, 2005	18.00	18.84	17.98	18.83
1610	NYSE	KFY	Thu, Jul 7, 2005	17.80	17.99	17.62	17.97
1609	NYSE	KFY	Wed, Jul 6, 2005	18.05	18.19	17.99	18.00
1608	NYSE	KFY	Tue, Jul 5, 2005	17.59	18.15	17.28	18.14
1607	NYSE	KFY	Fri, Jul 1, 2005	17.75	17.91	17.56	17.66
1606	NYSE	KFY	Thu, Jun 30, 2005	17.60	17.88	17.53	17.75
1605	NYSE	KFY	Wed, Jun 29, 2005	17.80	18.00	17.55	17.69
1604	NYSE	KFY	Tue, Jun 28, 2005	17.31	17.80	17.27	17.79
1603	NYSE	KFY	Mon, Jun 27, 2005	16.95	17.21	16.80	17.21
1602	NYSE	KFY	Fri, Jun 24, 2005	16.95	17.19	16.74	17.09
1601	NYSE	KFY	Thu, Jun 23, 2005	17.08	17.12	16.90	17.00
1600	NYSE	KFY	Wed, Jun 22, 2005	17.10	17.18	16.91	17.09
1599	NYSE	KFY	Tue, Jun 21, 2005	17.34	17.35	17.00	17.16
1598	NYSE	KFY	Mon, Jun 20, 2005	17.30	17.32	17.15	17.31
1597	NYSE	KFY	Fri, Jun 17, 2005	17.25	17.36	17.18	17.31
1596	NYSE	KFY	Thu, Jun 16, 2005	17.00	17.27	16.96	17.21
1595	NYSE	KFY	Wed, Jun 15, 2005	17.16	17.20	16.90	17.02
1594	NYSE	KFY	Tue, Jun 14, 2005	17.65	17.65	17.06	17.13
1593	NYSE	KFY	Mon, Jun 13, 2005	17.38	17.73	17.33	17.60
1592	NYSE	KFY	Fri, Jun 10, 2005	17.40	17.79	17.25	17.50
1591	NYSE	KFY	Thu, Jun 9, 2005	17.50	17.62	17.31	17.36
1590	NYSE	KFY	Wed, Jun 8, 2005	17.80	18.39	17.29	17.50
1589	NYSE	KFY	Tue, Jun 7, 2005	17.57	17.64	16.88	16.92
1588	NYSE	KFY	Mon, Jun 6, 2005	16.75	17.75	16.52	17.48
1587	NYSE	KFY	Fri, Jun 3, 2005	16.17	16.28	15.95	15.98
1586	NYSE	KFY	Thu, Jun 2, 2005	16.14	16.39	16.01	16.26
1585	NYSE	KFY	Wed, Jun 1, 2005	15.85	16.30	15.77	16.30
1584	NYSE	KFY	Tue, May 31, 2005	16.07	16.17	15.75	15.86
1583	NYSE	KFY	Fri, May 27, 2005	16.00	16.18	15.93	16.11
1582	NYSE	KFY	Thu, May 26, 2005	15.95	16.00	15.86	15.95
1581	NYSE	KFY	Wed, May 25, 2005	15.95	15.95	15.64	15.79
1580	NYSE	KFY	Tue, May 24, 2005	16.00	16.01	15.81	16.00
1579	NYSE	KFY	Mon, May 23, 2005	15.71	16.00	15.71	15.95
1578	NYSE	KFY	Fri, May 20, 2005	15.70	15.84	15.40	15.75
1577	NYSE	KFY	Thu, May 19, 2005	15.71	15.77	15.57	15.71
1576	NYSE	KFY	Wed, May 18, 2005	15.30	15.82	15.22	15.72
1575	NYSE	KFY	Tue, May 17, 2005	15.16	15.25	15.06	15.25
1574	NYSE	KFY	Mon, May 16, 2005	15.00	15.30	15.00	15.15
1573	NYSE	KFY	Fri, May 13, 2005	15.21	15.30	15.03	15.05
1572	NYSE	KFY	Thu, May 12, 2005	15.23	15.37	15.19	15.21
1571	NYSE	KFY	Wed, May 11, 2005	15.06	15.38	15.06	15.25
1570	NYSE	KFY	Tue, May 10, 2005	15.20	15.40	15.11	15.15
1569	NYSE	KFY	Mon, May 9, 2005	15.06	15.25	14.96	15.24
1568	NYSE	KFY	Fri, May 6, 2005	14.52	15.04	14.52	14.86
1567	NYSE	KFY	Thu, May 5, 2005	14.85	14.86	14.05	14.35
1566	NYSE	KFY	Wed, May 4, 2005	14.52	14.98	14.48	14.92
1565	NYSE	KFY	Tue, May 3, 2005	14.52	14.87	14.46	14.53
1564	NYSE	KFY	Mon, May 2, 2005	14.40	14.64	14.40	14.49
1563	NYSE	KFY	Fri, Apr 29, 2005	14.35	14.55	14.10	14.40
1562	NYSE	KFY	Thu, Apr 28, 2005	15.25	15.25	13.92	14.28
1561	NYSE	KFY	Wed, Apr 27, 2005	15.65	15.79	15.40	15.45
1560	NYSE	KFY	Tue, Apr 26, 2005	15.99	16.34	15.80	15.80
1559	NYSE	KFY	Mon, Apr 25, 2005	15.85	16.34	15.85	16.13
1558	NYSE	KFY	Fri, Apr 22, 2005	15.68	15.92	15.42	15.72
1557	NYSE	KFY	Thu, Apr 21, 2005	15.48	15.82	15.42	15.82
1556	NYSE	KFY	Wed, Apr 20, 2005	15.92	16.08	15.23	15.33
1555	NYSE	KFY	Tue, Apr 19, 2005	15.90	15.99	15.62	15.92
1554	NYSE	KFY	Mon, Apr 18, 2005	16.30	16.46	16.01	16.08
1553	NYSE	KFY	Fri, Apr 15, 2005	16.46	16.65	16.19	16.31
1552	NYSE	KFY	Thu, Apr 14, 2005	16.70	16.94	16.44	16.44
1551	NYSE	KFY	Wed, Apr 13, 2005	16.95	17.17	16.48	16.57
1550	NYSE	KFY	Tue, Apr 12, 2005	17.65	17.65	16.70	16.84
1549	NYSE	KFY	Mon, Apr 11, 2005	18.15	18.20	17.70	17.71
1548	NYSE	KFY	Fri, Apr 8, 2005	18.08	18.08	17.82	17.93
1547	NYSE	KFY	Thu, Apr 7, 2005	18.23	18.23	17.88	18.04
1546	NYSE	KFY	Wed, Apr 6, 2005	17.87	18.10	17.54	18.01
1545	NYSE	KFY	Tue, Apr 5, 2005	18.10	18.25	17.71	17.77
1544	NYSE	KFY	Mon, Apr 4, 2005	18.65	18.65	17.66	18.00
1543	NYSE	KFY	Fri, Apr 1, 2005	19.10	19.31	18.31	18.59
1542	NYSE	KFY	Thu, Mar 31, 2005	18.82	19.11	18.62	19.03
1541	NYSE	KFY	Wed, Mar 30, 2005	18.75	19.15	18.71	18.89
1540	NYSE	KFY	Tue, Mar 29, 2005	18.75	19.00	18.58	18.77
1539	NYSE	KFY	Mon, Mar 28, 2005	18.77	19.02	18.59	18.88
1538	NYSE	KFY	Thu, Mar 24, 2005	18.75	18.97	18.75	18.77
1537	NYSE	KFY	Wed, Mar 23, 2005	19.13	19.15	18.66	18.69
1536	NYSE	KFY	Tue, Mar 22, 2005	19.45	19.50	19.07	19.12
1535	NYSE	KFY	Mon, Mar 21, 2005	19.40	19.53	19.25	19.40
1534	NYSE	KFY	Fri, Mar 18, 2005	19.40	19.46	19.26	19.40
1533	NYSE	KFY	Thu, Mar 17, 2005	19.56	19.60	19.27	19.30
1532	NYSE	KFY	Wed, Mar 16, 2005	19.31	19.55	19.30	19.41
1531	NYSE	KFY	Tue, Mar 15, 2005	19.65	19.85	19.27	19.40
1530	NYSE	KFY	Mon, Mar 14, 2005	19.73	19.83	19.40	19.50
1529	NYSE	KFY	Fri, Mar 11, 2005	19.89	20.10	19.45	19.63
1528	NYSE	KFY	Thu, Mar 10, 2005	19.89	20.30	19.87	20.03
1527	NYSE	KFY	Wed, Mar 9, 2005	19.85	20.04	19.65	19.86
1526	NYSE	KFY	Tue, Mar 8, 2005	20.23	20.23	19.58	19.94
1525	NYSE	KFY	Mon, Mar 7, 2005	20.25	20.40	20.03	20.27
1524	NYSE	KFY	Fri, Mar 4, 2005	19.86	20.25	19.65	20.25
1523	NYSE	KFY	Thu, Mar 3, 2005	19.65	19.82	19.37	19.61
1522	NYSE	KFY	Wed, Mar 2, 2005	19.45	19.86	19.35	19.65
1521	NYSE	KFY	Tue, Mar 1, 2005	19.23	19.76	19.00	19.63
1520	NYSE	KFY	Mon, Feb 28, 2005	19.15	19.25	18.68	19.18
1519	NYSE	KFY	Fri, Feb 25, 2005	18.95	19.28	18.52	19.20
1518	NYSE	KFY	Thu, Feb 24, 2005	17.90	18.82	17.85	18.82
1517	NYSE	KFY	Wed, Feb 23, 2005	17.80	18.08	17.40	18.01
1516	NYSE	KFY	Tue, Feb 22, 2005	18.24	18.29	17.78	17.92
1515	NYSE	KFY	Fri, Feb 18, 2005	18.82	18.95	18.19	18.24
1514	NYSE	KFY	Thu, Feb 17, 2005	18.43	18.93	18.43	18.87
1513	NYSE	KFY	Wed, Feb 16, 2005	18.44	18.51	18.27	18.43
1512	NYSE	KFY	Tue, Feb 15, 2005	18.67	18.76	18.06	18.43
1511	NYSE	KFY	Mon, Feb 14, 2005	19.32	19.38	18.61	18.86
1510	NYSE	KFY	Fri, Feb 11, 2005	18.85	19.41	18.73	19.39
1509	NYSE	KFY	Thu, Feb 10, 2005	19.00	19.08	18.55	18.96
1508	NYSE	KFY	Wed, Feb 9, 2005	19.98	19.98	19.01	19.03
1507	NYSE	KFY	Tue, Feb 8, 2005	19.60	19.84	19.56	19.84
1506	NYSE	KFY	Mon, Feb 7, 2005	19.61	19.82	19.54	19.69
1505	NYSE	KFY	Fri, Feb 4, 2005	19.60	19.77	19.45	19.75
1504	NYSE	KFY	Thu, Feb 3, 2005	19.95	19.95	19.43	19.67
1503	NYSE	KFY	Wed, Feb 2, 2005	19.72	19.93	19.44	19.92
1502	NYSE	KFY	Tue, Feb 1, 2005	19.73	19.73	18.90	19.62
1501	NYSE	KFY	Mon, Jan 31, 2005	19.00	19.84	19.00	19.73
1500	NYSE	KFY	Fri, Jan 28, 2005	18.85	19.27	18.80	18.87
1499	NYSE	KFY	Thu, Jan 27, 2005	18.80	19.21	18.77	19.00
1498	NYSE	KFY	Wed, Jan 26, 2005	18.61	19.00	18.60	18.96
1497	NYSE	KFY	Tue, Jan 25, 2005	18.14	18.60	18.05	18.60
1496	NYSE	KFY	Mon, Jan 24, 2005	18.07	18.37	17.30	18.04
1495	NYSE	KFY	Fri, Jan 21, 2005	19.44	19.44	18.26	18.26
1494	NYSE	KFY	Thu, Jan 20, 2005	19.63	19.87	19.39	19.44
1493	NYSE	KFY	Wed, Jan 19, 2005	19.99	20.14	19.65	19.74
1492	NYSE	KFY	Tue, Jan 18, 2005	19.10	20.13	18.91	20.00
1491	NYSE	KFY	Fri, Jan 14, 2005	19.20	19.21	18.91	19.14
1490	NYSE	KFY	Thu, Jan 13, 2005	19.62	19.63	18.00	19.18
1489	NYSE	KFY	Wed, Jan 12, 2005	19.67	19.74	19.17	19.62
1488	NYSE	KFY	Tue, Jan 11, 2005	19.85	19.91	19.71	19.71
1487	NYSE	KFY	Mon, Jan 10, 2005	19.70	20.22	19.52	19.96
1486	NYSE	KFY	Fri, Jan 7, 2005	20.13	20.25	19.52	19.63
1485	NYSE	KFY	Thu, Jan 6, 2005	20.01	20.42	19.94	20.25
1484	NYSE	KFY	Wed, Jan 5, 2005	19.75	20.15	19.55	20.00
1483	NYSE	KFY	Tue, Jan 4, 2005	19.85	19.98	19.26	19.75
1482	NYSE	KFY	Mon, Jan 3, 2005	20.65	20.95	19.50	19.81
1481	NYSE	KFY	Fri, Dec 31, 2004	21.13	21.13	20.68	20.75
1480	NYSE	KFY	Thu, Dec 30, 2004	20.90	21.04	20.75	20.94
1479	NYSE	KFY	Wed, Dec 29, 2004	20.90	21.03	20.68	20.90
1478	NYSE	KFY	Tue, Dec 28, 2004	20.68	21.38	20.23	20.90
1477	NYSE	KFY	Mon, Dec 27, 2004	21.45	21.48	20.69	20.77
1476	NYSE	KFY	Thu, Dec 23, 2004	21.50	21.51	21.30	21.48
1475	NYSE	KFY	Wed, Dec 22, 2004	21.45	21.84	21.37	21.50
1474	NYSE	KFY	Tue, Dec 21, 2004	21.25	21.55	21.15	21.45
1473	NYSE	KFY	Mon, Dec 20, 2004	21.60	21.60	21.06	21.13
1472	NYSE	KFY	Fri, Dec 17, 2004	21.42	21.56	21.23	21.36
1471	NYSE	KFY	Thu, Dec 16, 2004	21.86	21.86	21.11	21.28
1470	NYSE	KFY	Wed, Dec 15, 2004	21.20	21.86	20.89	21.61
1469	NYSE	KFY	Tue, Dec 14, 2004	21.31	21.40	21.00	21.13
1468	NYSE	KFY	Mon, Dec 13, 2004	21.30	21.45	20.57	21.32
1467	NYSE	KFY	Fri, Dec 10, 2004	20.35	21.33	20.22	21.30
1466	NYSE	KFY	Thu, Dec 9, 2004	20.30	20.79	20.06	20.18
1465	NYSE	KFY	Wed, Dec 8, 2004	19.70	20.31	19.37	20.15
1464	NYSE	KFY	Tue, Dec 7, 2004	19.15	19.36	19.05	19.25
1463	NYSE	KFY	Mon, Dec 6, 2004	19.50	19.56	18.87	19.00
1462	NYSE	KFY	Fri, Dec 3, 2004	19.42	19.52	19.15	19.47
1461	NYSE	KFY	Thu, Dec 2, 2004	19.50	19.50	18.90	19.15
1460	NYSE	KFY	Wed, Dec 1, 2004	18.88	19.64	18.88	19.46
1459	NYSE	KFY	Tue, Nov 30, 2004	19.15	19.20	18.50	18.63
1458	NYSE	KFY	Mon, Nov 29, 2004	19.02	19.20	18.72	18.97
1457	NYSE	KFY	Fri, Nov 26, 2004	19.20	19.24	19.13	19.22
1456	NYSE	KFY	Wed, Nov 24, 2004	19.23	19.25	18.86	19.11
1455	NYSE	KFY	Tue, Nov 23, 2004	19.05	19.13	18.65	18.99
1454	NYSE	KFY	Mon, Nov 22, 2004	18.53	19.13	18.48	18.91
1453	NYSE	KFY	Fri, Nov 19, 2004	18.57	18.60	18.28	18.38
1452	NYSE	KFY	Thu, Nov 18, 2004	18.67	18.67	18.42	18.52
1451	NYSE	KFY	Wed, Nov 17, 2004	18.62	19.05	18.48	18.60
1450	NYSE	KFY	Tue, Nov 16, 2004	18.95	18.98	18.59	18.67
1449	NYSE	KFY	Mon, Nov 15, 2004	19.35	19.35	18.77	18.89
1448	NYSE	KFY	Fri, Nov 12, 2004	19.12	19.35	18.87	19.35
1447	NYSE	KFY	Thu, Nov 11, 2004	19.25	19.42	19.07	19.12
1446	NYSE	KFY	Wed, Nov 10, 2004	18.98	19.63	18.71	19.33
1445	NYSE	KFY	Tue, Nov 9, 2004	18.97	18.98	18.63	18.95
1444	NYSE	KFY	Mon, Nov 8, 2004	19.15	19.15	18.55	18.85
1443	NYSE	KFY	Fri, Nov 5, 2004	18.95	18.97	18.50	18.91
1442	NYSE	KFY	Thu, Nov 4, 2004	18.16	18.45	17.84	18.40
1441	NYSE	KFY	Wed, Nov 3, 2004	18.30	18.30	17.82	17.96
1440	NYSE	KFY	Tue, Nov 2, 2004	17.40	17.80	17.36	17.51
1439	NYSE	KFY	Mon, Nov 1, 2004	17.41	17.95	17.10	17.26
1438	NYSE	KFY	Fri, Oct 29, 2004	17.98	17.98	17.40	17.40
1437	NYSE	KFY	Thu, Oct 28, 2004	17.80	17.80	17.05	17.67
1436	NYSE	KFY	Wed, Oct 27, 2004	16.98	17.81	16.83	17.80
1435	NYSE	KFY	Tue, Oct 26, 2004	16.95	16.96	16.55	16.82
1434	NYSE	KFY	Mon, Oct 25, 2004	16.82	16.92	16.63	16.82
1433	NYSE	KFY	Fri, Oct 22, 2004	16.95	17.00	16.76	16.82
1432	NYSE	KFY	Thu, Oct 21, 2004	16.93	16.99	16.70	16.90
1431	NYSE	KFY	Wed, Oct 20, 2004	16.61	17.20	16.49	16.80
1430	NYSE	KFY	Tue, Oct 19, 2004	17.00	17.24	16.57	16.58
1429	NYSE	KFY	Mon, Oct 18, 2004	16.55	16.84	16.28	16.80
1428	NYSE	KFY	Fri, Oct 15, 2004	17.01	17.35	16.73	16.75
1427	NYSE	KFY	Thu, Oct 14, 2004	17.07	17.14	16.92	17.00
1426	NYSE	KFY	Wed, Oct 13, 2004	17.35	17.35	16.83	17.00
1425	NYSE	KFY	Tue, Oct 12, 2004	17.55	17.55	16.54	17.07
1424	NYSE	KFY	Mon, Oct 11, 2004	17.53	17.86	17.15	17.55
1423	NYSE	KFY	Fri, Oct 8, 2004	17.65	17.65	17.05	17.15
1422	NYSE	KFY	Thu, Oct 7, 2004	17.95	17.97	17.55	17.57
1421	NYSE	KFY	Wed, Oct 6, 2004	17.90	18.10	17.69	18.06
1420	NYSE	KFY	Tue, Oct 5, 2004	17.92	18.00	17.87	17.94
1419	NYSE	KFY	Mon, Oct 4, 2004	17.99	18.00	17.73	17.90
1418	NYSE	KFY	Fri, Oct 1, 2004	17.80	18.03	17.79	17.99
1417	NYSE	KFY	Thu, Sep 30, 2004	18.40	18.48	18.15	18.23
1416	NYSE	KFY	Wed, Sep 29, 2004	18.22	18.22	17.75	18.06
1415	NYSE	KFY	Tue, Sep 28, 2004	18.31	18.49	18.20	18.29
1414	NYSE	KFY	Mon, Sep 27, 2004	18.00	18.16	17.80	18.06
1413	NYSE	KFY	Fri, Sep 24, 2004	17.63	17.97	17.35	17.76
1412	NYSE	KFY	Thu, Sep 23, 2004	18.31	18.33	17.45	17.63
1411	NYSE	KFY	Wed, Sep 22, 2004	18.05	18.40	17.81	18.31
1410	NYSE	KFY	Tue, Sep 21, 2004	18.23	18.43	18.15	18.27
1409	NYSE	KFY	Mon, Sep 20, 2004	18.49	18.49	18.20	18.27
1408	NYSE	KFY	Fri, Sep 17, 2004	18.75	18.75	18.33	18.50
1407	NYSE	KFY	Thu, Sep 16, 2004	18.53	18.87	18.53	18.75
1406	NYSE	KFY	Wed, Sep 15, 2004	18.73	18.82	18.55	18.63
1405	NYSE	KFY	Tue, Sep 14, 2004	19.10	19.10	18.80	18.98
1404	NYSE	KFY	Mon, Sep 13, 2004	18.98	19.20	18.88	19.10
1403	NYSE	KFY	Fri, Sep 10, 2004	18.60	19.09	18.45	18.95
1402	NYSE	KFY	Thu, Sep 9, 2004	19.06	19.06	17.80	18.94
1401	NYSE	KFY	Wed, Sep 8, 2004	20.00	20.00	19.05	19.05
1400	NYSE	KFY	Tue, Sep 7, 2004	19.35	20.00	19.35	19.99
1399	NYSE	KFY	Fri, Sep 3, 2004	18.76	19.18	18.67	19.15
1398	NYSE	KFY	Thu, Sep 2, 2004	18.50	18.72	18.17	18.71
1397	NYSE	KFY	Wed, Sep 1, 2004	17.78	18.37	17.78	18.00
1396	NYSE	KFY	Tue, Aug 31, 2004	17.65	17.82	17.44	17.77
1395	NYSE	KFY	Mon, Aug 30, 2004	18.00	18.00	17.44	17.65
1394	NYSE	KFY	Fri, Aug 27, 2004	17.31	17.76	17.30	17.73
1393	NYSE	KFY	Thu, Aug 26, 2004	17.50	17.52	17.15	17.41
1392	NYSE	KFY	Wed, Aug 25, 2004	17.10	17.61	17.10	17.59
1391	NYSE	KFY	Tue, Aug 24, 2004	16.50	17.03	16.50	16.93
1390	NYSE	KFY	Mon, Aug 23, 2004	17.29	17.34	16.45	16.47
1389	NYSE	KFY	Fri, Aug 20, 2004	16.71	17.42	16.61	17.34
1388	NYSE	KFY	Thu, Aug 19, 2004	16.50	16.91	16.44	16.78
1387	NYSE	KFY	Wed, Aug 18, 2004	16.53	16.77	16.33	16.75
1386	NYSE	KFY	Tue, Aug 17, 2004	16.20	16.59	16.17	16.52
1385	NYSE	KFY	Mon, Aug 16, 2004	15.65	16.29	15.56	16.21
1384	NYSE	KFY	Fri, Aug 13, 2004	16.05	16.05	15.56	15.72
1383	NYSE	KFY	Thu, Aug 12, 2004	16.25	16.25	15.78	15.95
1382	NYSE	KFY	Wed, Aug 11, 2004	16.39	16.40	15.78	16.25
1381	NYSE	KFY	Tue, Aug 10, 2004	16.00	16.49	15.95	16.39
1380	NYSE	KFY	Mon, Aug 9, 2004	15.78	16.04	15.75	15.97
1379	NYSE	KFY	Fri, Aug 6, 2004	16.20	16.21	15.61	15.78
1378	NYSE	KFY	Thu, Aug 5, 2004	17.08	17.08	16.38	16.59
1377	NYSE	KFY	Wed, Aug 4, 2004	17.46	17.47	16.20	17.10
1376	NYSE	KFY	Tue, Aug 3, 2004	16.71	18.00	16.71	17.86
1375	NYSE	KFY	Mon, Aug 2, 2004	17.20	17.65	17.20	17.65
1374	NYSE	KFY	Fri, Jul 30, 2004	18.00	18.53	17.82	17.83
1373	NYSE	KFY	Thu, Jul 29, 2004	17.71	18.10	17.71	18.01
1372	NYSE	KFY	Wed, Jul 28, 2004	17.88	17.90	17.29	17.61
1371	NYSE	KFY	Tue, Jul 27, 2004	16.85	18.10	16.75	18.08
1370	NYSE	KFY	Mon, Jul 26, 2004	17.50	17.50	16.57	16.74
1369	NYSE	KFY	Fri, Jul 23, 2004	17.62	17.62	17.23	17.23
1368	NYSE	KFY	Thu, Jul 22, 2004	17.94	18.00	16.85	17.55
1367	NYSE	KFY	Wed, Jul 21, 2004	18.90	18.90	18.00	18.09
1366	NYSE	KFY	Tue, Jul 20, 2004	18.87	18.99	18.49	18.75
1365	NYSE	KFY	Mon, Jul 19, 2004	18.75	19.00	18.56	18.88
1364	NYSE	KFY	Fri, Jul 16, 2004	19.10	19.20	18.85	18.92
1363	NYSE	KFY	Thu, Jul 15, 2004	18.73	19.06	18.39	18.88
1362	NYSE	KFY	Wed, Jul 14, 2004	19.08	19.20	18.74	18.74
1361	NYSE	KFY	Tue, Jul 13, 2004	19.11	19.23	18.89	19.16
1360	NYSE	KFY	Mon, Jul 12, 2004	18.80	19.20	18.77	18.85
1359	NYSE	KFY	Fri, Jul 9, 2004	19.25	19.28	18.81	19.00
1358	NYSE	KFY	Thu, Jul 8, 2004	19.40	19.47	18.73	18.75
1357	NYSE	KFY	Wed, Jul 7, 2004	19.60	19.72	19.26	19.43
1356	NYSE	KFY	Tue, Jul 6, 2004	19.48	19.72	18.65	19.23
1355	NYSE	KFY	Fri, Jul 2, 2004	19.20	19.45	18.96	19.42
1354	NYSE	KFY	Thu, Jul 1, 2004	19.28	19.60	19.00	19.39
1353	NYSE	KFY	Wed, Jun 30, 2004	19.30	19.49	18.86	19.37
1352	NYSE	KFY	Tue, Jun 29, 2004	19.36	19.50	19.05	19.32
1351	NYSE	KFY	Mon, Jun 28, 2004	19.74	19.96	19.26	19.26
1350	NYSE	KFY	Fri, Jun 25, 2004	19.66	19.85	19.45	19.60
1349	NYSE	KFY	Thu, Jun 24, 2004	18.83	19.72	18.74	19.65
1348	NYSE	KFY	Wed, Jun 23, 2004	18.80	18.97	18.50	18.63
1347	NYSE	KFY	Tue, Jun 22, 2004	18.30	19.15	18.15	18.85
1346	NYSE	KFY	Mon, Jun 21, 2004	18.07	18.45	18.02	18.31
1345	NYSE	KFY	Fri, Jun 18, 2004	18.30	18.51	18.05	18.07
1344	NYSE	KFY	Thu, Jun 17, 2004	17.90	18.59	17.83	18.42
1343	NYSE	KFY	Wed, Jun 16, 2004	18.20	18.23	17.43	17.85
1342	NYSE	KFY	Tue, Jun 15, 2004	16.66	18.45	16.60	18.23
1341	NYSE	KFY	Mon, Jun 14, 2004	16.98	17.14	16.38	16.70
1340	NYSE	KFY	Thu, Jun 10, 2004	16.65	16.98	16.30	16.98
1339	NYSE	KFY	Wed, Jun 9, 2004	16.31	16.56	16.22	16.40
1338	NYSE	KFY	Tue, Jun 8, 2004	17.27	17.30	16.20	16.25
1337	NYSE	KFY	Mon, Jun 7, 2004	15.01	15.98	14.51	15.98
1336	NYSE	KFY	Fri, Jun 4, 2004	14.50	14.58	13.90	14.58
1335	NYSE	KFY	Thu, Jun 3, 2004	14.54	14.73	14.04	14.04
1334	NYSE	KFY	Wed, Jun 2, 2004	14.35	14.83	14.18	14.64
1333	NYSE	KFY	Tue, Jun 1, 2004	14.05	14.40	13.88	14.25
1332	NYSE	KFY	Fri, May 28, 2004	13.90	14.13	13.79	13.89
1331	NYSE	KFY	Thu, May 27, 2004	13.77	14.24	13.73	14.00
1330	NYSE	KFY	Wed, May 26, 2004	14.00	14.08	13.69	13.90
1329	NYSE	KFY	Tue, May 25, 2004	13.12	14.10	12.87	13.98
1328	NYSE	KFY	Mon, May 24, 2004	13.45	13.75	13.07	13.07
1327	NYSE	KFY	Fri, May 21, 2004	13.49	13.58	13.37	13.46
1326	NYSE	KFY	Thu, May 20, 2004	13.42	13.52	13.15	13.49
1325	NYSE	KFY	Wed, May 19, 2004	13.60	13.95	13.26	13.42
1324	NYSE	KFY	Tue, May 18, 2004	13.50	13.78	13.42	13.65
1323	NYSE	KFY	Mon, May 17, 2004	13.75	13.75	12.70	13.50
1322	NYSE	KFY	Fri, May 14, 2004	13.96	14.10	13.69	13.71
1321	NYSE	KFY	Thu, May 13, 2004	14.10	14.21	13.80	13.95
1320	NYSE	KFY	Wed, May 12, 2004	14.00	14.30	13.45	14.00
1319	NYSE	KFY	Tue, May 11, 2004	13.78	14.39	13.70	14.31
1318	NYSE	KFY	Mon, May 10, 2004	14.15	14.15	13.55	13.95
1317	NYSE	KFY	Fri, May 7, 2004	14.48	14.67	14.01	14.15
1316	NYSE	KFY	Thu, May 6, 2004	14.60	14.60	14.01	14.40
1315	NYSE	KFY	Wed, May 5, 2004	15.51	15.51	14.75	14.85
1314	NYSE	KFY	Tue, May 4, 2004	15.13	15.59	15.00	15.41
1313	NYSE	KFY	Mon, May 3, 2004	15.11	15.57	14.60	15.37
1312	NYSE	KFY	Fri, Apr 30, 2004	15.20	15.23	14.80	14.98
1311	NYSE	KFY	Thu, Apr 29, 2004	15.37	15.37	15.03	15.23
1310	NYSE	KFY	Wed, Apr 28, 2004	15.85	15.85	15.15	15.37
1309	NYSE	KFY	Tue, Apr 27, 2004	16.34	16.41	15.80	15.84
1308	NYSE	KFY	Mon, Apr 26, 2004	16.30	16.62	16.21	16.34
1307	NYSE	KFY	Fri, Apr 23, 2004	16.56	16.60	16.24	16.50
1306	NYSE	KFY	Thu, Apr 22, 2004	15.31	16.40	15.31	16.36
1305	NYSE	KFY	Wed, Apr 21, 2004	15.21	15.64	14.75	15.55
1304	NYSE	KFY	Tue, Apr 20, 2004	15.49	15.80	15.34	15.34
1303	NYSE	KFY	Mon, Apr 19, 2004	15.47	15.50	15.24	15.49
1302	NYSE	KFY	Fri, Apr 16, 2004	15.51	15.67	15.25	15.46
1301	NYSE	KFY	Thu, Apr 15, 2004	15.95	16.00	15.28	15.45
1300	NYSE	KFY	Wed, Apr 14, 2004	15.30	15.50	15.07	15.46
1299	NYSE	KFY	Tue, Apr 13, 2004	16.18	16.40	15.58	15.70
1298	NYSE	KFY	Mon, Apr 12, 2004	16.03	16.18	15.77	16.18
1297	NYSE	KFY	Thu, Apr 8, 2004	16.06	16.27	15.79	15.94
1296	NYSE	KFY	Wed, Apr 7, 2004	16.38	16.38	15.91	16.24
1295	NYSE	KFY	Tue, Apr 6, 2004	16.50	16.67	16.35	16.36
1294	NYSE	KFY	Mon, Apr 5, 2004	16.25	16.65	16.07	16.58
1293	NYSE	KFY	Fri, Apr 2, 2004	16.00	16.47	15.96	16.15
1292	NYSE	KFY	Thu, Apr 1, 2004	15.85	16.13	15.67	16.00
1291	NYSE	KFY	Wed, Mar 31, 2004	16.00	16.20	15.57	16.00
1290	NYSE	KFY	Tue, Mar 30, 2004	15.90	16.00	15.68	16.00
1289	NYSE	KFY	Mon, Mar 29, 2004	15.76	16.10	15.63	15.90
1288	NYSE	KFY	Fri, Mar 26, 2004	15.23	15.70	15.18	15.60
1287	NYSE	KFY	Thu, Mar 25, 2004	14.42	15.15	14.42	15.10
1286	NYSE	KFY	Wed, Mar 24, 2004	14.60	14.85	14.41	14.56
1285	NYSE	KFY	Tue, Mar 23, 2004	14.75	14.80	14.52	14.60
1284	NYSE	KFY	Mon, Mar 22, 2004	15.00	15.15	14.27	14.40
1283	NYSE	KFY	Fri, Mar 19, 2004	14.16	15.00	13.86	14.96
1282	NYSE	KFY	Thu, Mar 18, 2004	13.70	14.40	13.54	14.15
1281	NYSE	KFY	Wed, Mar 17, 2004	13.74	13.83	13.49	13.62
1280	NYSE	KFY	Tue, Mar 16, 2004	13.55	13.90	13.55	13.59
1279	NYSE	KFY	Mon, Mar 15, 2004	13.45	13.80	13.03	13.10
1278	NYSE	KFY	Fri, Mar 12, 2004	13.60	13.80	13.43	13.80
1277	NYSE	KFY	Thu, Mar 11, 2004	13.32	13.58	13.25	13.42
1276	NYSE	KFY	Wed, Mar 10, 2004	12.80	13.90	12.80	13.26
1275	NYSE	KFY	Tue, Mar 9, 2004	12.41	12.41	12.01	12.20
1274	NYSE	KFY	Mon, Mar 8, 2004	12.65	12.80	12.40	12.40
1273	NYSE	KFY	Fri, Mar 5, 2004	12.49	12.79	12.33	12.75
1272	NYSE	KFY	Thu, Mar 4, 2004	12.40	12.50	12.29	12.49
1271	NYSE	KFY	Wed, Mar 3, 2004	12.43	12.51	12.12	12.35
1270	NYSE	KFY	Tue, Mar 2, 2004	12.45	12.63	12.29	12.42
1269	NYSE	KFY	Mon, Mar 1, 2004	12.31	12.58	12.26	12.55
1268	NYSE	KFY	Fri, Feb 27, 2004	12.40	12.56	12.25	12.41
1267	NYSE	KFY	Thu, Feb 26, 2004	12.23	12.51	11.96	12.30
1266	NYSE	KFY	Wed, Feb 25, 2004	12.07	12.33	11.82	12.33
1265	NYSE	KFY	Tue, Feb 24, 2004	12.15	12.42	11.70	11.97
1264	NYSE	KFY	Mon, Feb 23, 2004	12.60	12.70	12.16	12.20
1263	NYSE	KFY	Fri, Feb 20, 2004	12.18	12.74	12.18	12.45
1262	NYSE	KFY	Thu, Feb 19, 2004	12.60	12.76	12.24	12.24
1261	NYSE	KFY	Wed, Feb 18, 2004	12.95	13.06	12.50	12.59
1260	NYSE	KFY	Tue, Feb 17, 2004	12.85	13.11	12.65	12.90
1259	NYSE	KFY	Fri, Feb 13, 2004	12.91	13.22	12.46	12.55
1258	NYSE	KFY	Thu, Feb 12, 2004	13.14	13.28	12.86	12.91
1257	NYSE	KFY	Wed, Feb 11, 2004	13.20	13.34	12.90	13.24
1256	NYSE	KFY	Tue, Feb 10, 2004	12.80	13.47	12.80	13.47
1255	NYSE	KFY	Mon, Feb 9, 2004	12.66	13.01	12.66	13.00
1254	NYSE	KFY	Fri, Feb 6, 2004	12.55	13.07	12.36	12.90
1253	NYSE	KFY	Thu, Feb 5, 2004	12.40	12.66	12.14	12.63
1252	NYSE	KFY	Wed, Feb 4, 2004	12.42	12.42	12.04	12.06
1251	NYSE	KFY	Tue, Feb 3, 2004	12.42	12.66	12.35	12.50
1250	NYSE	KFY	Mon, Feb 2, 2004	12.70	12.99	12.50	12.52
1249	NYSE	KFY	Fri, Jan 30, 2004	13.00	13.01	12.70	12.80
1248	NYSE	KFY	Thu, Jan 29, 2004	13.40	13.40	12.80	12.91
1247	NYSE	KFY	Wed, Jan 28, 2004	13.50	13.70	13.03	13.09
1246	NYSE	KFY	Tue, Jan 27, 2004	13.70	13.70	13.50	13.52
1245	NYSE	KFY	Mon, Jan 26, 2004	13.59	13.75	13.25	13.75
1244	NYSE	KFY	Fri, Jan 23, 2004	13.65	13.85	13.28	13.49
1243	NYSE	KFY	Thu, Jan 22, 2004	13.88	13.90	13.48	13.55
1242	NYSE	KFY	Wed, Jan 21, 2004	13.95	13.98	13.51	13.88
1241	NYSE	KFY	Tue, Jan 20, 2004	13.66	13.98	13.52	13.95
1240	NYSE	KFY	Fri, Jan 16, 2004	13.90	13.90	13.57	13.66
1239	NYSE	KFY	Thu, Jan 15, 2004	13.80	13.89	13.30	13.89
1238	NYSE	KFY	Wed, Jan 14, 2004	13.60	13.80	13.59	13.70
1237	NYSE	KFY	Tue, Jan 13, 2004	13.73	13.80	13.31	13.61
1236	NYSE	KFY	Mon, Jan 12, 2004	13.34	13.73	13.20	13.63
1235	NYSE	KFY	Fri, Jan 9, 2004	13.60	13.70	13.31	13.49
1234	NYSE	KFY	Thu, Jan 8, 2004	13.58	13.89	13.38	13.59
1233	NYSE	KFY	Wed, Jan 7, 2004	13.46	13.81	13.35	13.76
1232	NYSE	KFY	Tue, Jan 6, 2004	12.85	13.52	12.85	13.45
1231	NYSE	KFY	Mon, Jan 5, 2004	13.50	13.54	13.27	13.54
1230	NYSE	KFY	Fri, Jan 2, 2004	13.50	13.69	13.30	13.49
1229	NYSE	KFY	Wed, Dec 31, 2003	13.50	13.50	13.30	13.34
1228	NYSE	KFY	Tue, Dec 30, 2003	13.70	13.70	13.25	13.50
1227	NYSE	KFY	Mon, Dec 29, 2003	13.00	13.85	13.00	13.79
1226	NYSE	KFY	Fri, Dec 26, 2003	12.85	13.00	12.84	12.94
1225	NYSE	KFY	Wed, Dec 24, 2003	12.80	12.90	12.64	12.85
1224	NYSE	KFY	Tue, Dec 23, 2003	12.90	12.97	12.74	12.90
1223	NYSE	KFY	Mon, Dec 22, 2003	12.67	12.90	12.53	12.90
1222	NYSE	KFY	Fri, Dec 19, 2003	12.47	12.90	12.15	12.67
1221	NYSE	KFY	Thu, Dec 18, 2003	12.23	12.82	12.10	12.47
1220	NYSE	KFY	Wed, Dec 17, 2003	12.50	12.50	12.20	12.38
1219	NYSE	KFY	Tue, Dec 16, 2003	12.05	12.50	12.02	12.50
1218	NYSE	KFY	Mon, Dec 15, 2003	12.20	12.45	12.07	12.25
1217	NYSE	KFY	Fri, Dec 12, 2003	12.00	12.15	11.80	12.10
1216	NYSE	KFY	Thu, Dec 11, 2003	11.40	12.38	11.40	11.78
1215	NYSE	KFY	Wed, Dec 10, 2003	10.30	11.54	10.30	11.22
1214	NYSE	KFY	Tue, Dec 9, 2003	10.70	10.71	9.95	9.99
1213	NYSE	KFY	Mon, Dec 8, 2003	9.99	10.74	9.99	10.27
1212	NYSE	KFY	Fri, Dec 5, 2003	10.25	10.25	10.00	10.02
1211	NYSE	KFY	Thu, Dec 4, 2003	10.06	10.35	10.00	10.25
1210	NYSE	KFY	Wed, Dec 3, 2003	9.90	10.11	9.90	10.06
1209	NYSE	KFY	Tue, Dec 2, 2003	10.00	10.04	9.80	9.90
1208	NYSE	KFY	Mon, Dec 1, 2003	10.00	10.09	9.90	10.05
1207	NYSE	KFY	Fri, Nov 28, 2003	9.91	10.04	9.91	10.03
1206	NYSE	KFY	Wed, Nov 26, 2003	9.85	10.21	9.85	9.91
1205	NYSE	KFY	Tue, Nov 25, 2003	9.40	9.80	9.38	9.80
1204	NYSE	KFY	Mon, Nov 24, 2003	9.20	9.50	9.20	9.50
1203	NYSE	KFY	Fri, Nov 21, 2003	9.08	9.25	9.00	9.10
1202	NYSE	KFY	Thu, Nov 20, 2003	9.33	9.33	8.90	8.99
1201	NYSE	KFY	Wed, Nov 19, 2003	9.00	9.33	8.89	9.23
1200	NYSE	KFY	Tue, Nov 18, 2003	9.25	9.30	8.95	9.05
1199	NYSE	KFY	Mon, Nov 17, 2003	9.30	9.38	9.00	9.25
1198	NYSE	KFY	Fri, Nov 14, 2003	9.51	9.74	9.40	9.40
1197	NYSE	KFY	Thu, Nov 13, 2003	9.42	9.55	9.25	9.46
1196	NYSE	KFY	Wed, Nov 12, 2003	9.27	9.60	9.27	9.55
1195	NYSE	KFY	Tue, Nov 11, 2003	9.30	9.39	9.25	9.30
1194	NYSE	KFY	Mon, Nov 10, 2003	9.30	9.48	9.30	9.40
1193	NYSE	KFY	Fri, Nov 7, 2003	9.14	9.37	9.14	9.33
1192	NYSE	KFY	Thu, Nov 6, 2003	8.70	9.22	8.70	9.14
1191	NYSE	KFY	Wed, Nov 5, 2003	8.88	8.99	8.75	8.75
1190	NYSE	KFY	Tue, Nov 4, 2003	9.00	9.00	8.76	8.94
1189	NYSE	KFY	Mon, Nov 3, 2003	8.78	9.08	8.77	9.05
1188	NYSE	KFY	Fri, Oct 31, 2003	9.10	9.21	8.74	8.74
1187	NYSE	KFY	Thu, Oct 30, 2003	9.25	9.41	9.02	9.13
1186	NYSE	KFY	Wed, Oct 29, 2003	8.77	9.20	8.77	9.15
1185	NYSE	KFY	Tue, Oct 28, 2003	8.62	8.90	8.60	8.80
1184	NYSE	KFY	Mon, Oct 27, 2003	8.40	8.65	8.40	8.57
1183	NYSE	KFY	Fri, Oct 24, 2003	8.55	8.55	8.15	8.21
1182	NYSE	KFY	Thu, Oct 23, 2003	8.25	8.68	8.25	8.60
1181	NYSE	KFY	Wed, Oct 22, 2003	8.68	8.68	8.27	8.27
1180	NYSE	KFY	Tue, Oct 21, 2003	9.02	9.05	8.73	8.74
1179	NYSE	KFY	Mon, Oct 20, 2003	8.87	9.17	8.87	9.06
1178	NYSE	KFY	Fri, Oct 17, 2003	9.35	9.37	8.63	8.90
1177	NYSE	KFY	Thu, Oct 16, 2003	9.03	9.38	9.03	9.27
1176	NYSE	KFY	Wed, Oct 15, 2003	9.18	9.20	8.95	9.08
1175	NYSE	KFY	Tue, Oct 14, 2003	9.38	9.38	9.06	9.18
1174	NYSE	KFY	Mon, Oct 13, 2003	9.15	9.57	9.13	9.40
1173	NYSE	KFY	Fri, Oct 10, 2003	9.12	9.12	8.75	9.11
1172	NYSE	KFY	Thu, Oct 9, 2003	9.05	9.40	9.05	9.17
1171	NYSE	KFY	Wed, Oct 8, 2003	9.10	9.17	8.85	9.00
1170	NYSE	KFY	Tue, Oct 7, 2003	8.95	9.19	8.66	9.15
1169	NYSE	KFY	Mon, Oct 6, 2003	9.13	9.19	9.00	9.01
1168	NYSE	KFY	Fri, Oct 3, 2003	9.00	9.34	9.00	9.15
1167	NYSE	KFY	Thu, Oct 2, 2003	8.82	8.85	8.68	8.78
1166	NYSE	KFY	Wed, Oct 1, 2003	8.30	8.97	8.30	8.85
1165	NYSE	KFY	Tue, Sep 30, 2003	8.62	8.62	8.05	8.25
1164	NYSE	KFY	Mon, Sep 29, 2003	8.34	8.70	8.34	8.70
1163	NYSE	KFY	Fri, Sep 26, 2003	8.57	8.85	8.30	8.39
1162	NYSE	KFY	Thu, Sep 25, 2003	8.87	8.97	8.46	8.46
1161	NYSE	KFY	Wed, Sep 24, 2003	9.25	9.25	8.64	8.79
1160	NYSE	KFY	Tue, Sep 23, 2003	9.43	9.68	9.15	9.22
1159	NYSE	KFY	Mon, Sep 22, 2003	9.15	9.68	9.05	9.38
1158	NYSE	KFY	Fri, Sep 19, 2003	9.62	9.62	9.12	9.20
1157	NYSE	KFY	Thu, Sep 18, 2003	9.23	9.93	9.23	9.77
1156	NYSE	KFY	Wed, Sep 17, 2003	9.64	9.69	9.27	9.33
1155	NYSE	KFY	Tue, Sep 16, 2003	9.12	9.65	8.90	9.65
1154	NYSE	KFY	Mon, Sep 15, 2003	9.58	9.71	8.80	8.98
1153	NYSE	KFY	Fri, Sep 12, 2003	9.95	9.95	9.55	9.58
1152	NYSE	KFY	Thu, Sep 11, 2003	9.55	9.97	9.55	9.90
1151	NYSE	KFY	Wed, Sep 10, 2003	10.50	10.52	9.45	9.55
1150	NYSE	KFY	Tue, Sep 9, 2003	10.21	10.34	10.17	10.27
1149	NYSE	KFY	Mon, Sep 8, 2003	10.73	10.73	10.17	10.31
1148	NYSE	KFY	Fri, Sep 5, 2003	10.35	10.69	10.23	10.69
1147	NYSE	KFY	Thu, Sep 4, 2003	10.64	10.73	10.37	10.37
1146	NYSE	KFY	Wed, Sep 3, 2003	10.74	10.75	10.52	10.65
1145	NYSE	KFY	Tue, Sep 2, 2003	10.35	10.71	10.20	10.67
1144	NYSE	KFY	Fri, Aug 29, 2003	10.27	10.42	10.13	10.25
1143	NYSE	KFY	Thu, Aug 28, 2003	10.40	10.40	10.00	10.30
1142	NYSE	KFY	Wed, Aug 27, 2003	10.00	10.46	9.97	10.35
1141	NYSE	KFY	Tue, Aug 26, 2003	10.05	10.10	9.73	10.04
1140	NYSE	KFY	Mon, Aug 25, 2003	10.27	10.33	10.11	10.11
1139	NYSE	KFY	Fri, Aug 22, 2003	10.64	10.65	10.08	10.22
1138	NYSE	KFY	Thu, Aug 21, 2003	10.48	10.75	10.40	10.69
1137	NYSE	KFY	Wed, Aug 20, 2003	10.39	10.45	10.30	10.45
1136	NYSE	KFY	Tue, Aug 19, 2003	10.35	10.50	10.19	10.48
1135	NYSE	KFY	Mon, Aug 18, 2003	10.02	10.42	10.02	10.29
1134	NYSE	KFY	Fri, Aug 15, 2003	10.15	10.30	9.95	9.99
1133	NYSE	KFY	Thu, Aug 14, 2003	10.00	10.25	9.97	10.09
1132	NYSE	KFY	Wed, Aug 13, 2003	9.91	10.22	9.84	9.92
1131	NYSE	KFY	Tue, Aug 12, 2003	9.77	9.91	9.48	9.91
1130	NYSE	KFY	Mon, Aug 11, 2003	9.60	9.84	9.55	9.71
1129	NYSE	KFY	Fri, Aug 8, 2003	9.30	9.65	9.16	9.50
1128	NYSE	KFY	Thu, Aug 7, 2003	9.70	9.70	9.15	9.30
1127	NYSE	KFY	Wed, Aug 6, 2003	9.45	9.74	9.27	9.73
1126	NYSE	KFY	Tue, Aug 5, 2003	10.00	10.00	9.37	9.37
1125	NYSE	KFY	Mon, Aug 4, 2003	10.38	10.43	9.85	10.00
1124	NYSE	KFY	Fri, Aug 1, 2003	10.65	10.78	10.31	10.32
1123	NYSE	KFY	Thu, Jul 31, 2003	9.79	10.80	9.69	10.70
1122	NYSE	KFY	Wed, Jul 30, 2003	9.44	9.80	9.25	9.80
1121	NYSE	KFY	Tue, Jul 29, 2003	9.50	9.51	9.20	9.49
1120	NYSE	KFY	Mon, Jul 28, 2003	9.30	9.50	9.29	9.50
1119	NYSE	KFY	Fri, Jul 25, 2003	9.34	9.40	9.13	9.37
1118	NYSE	KFY	Thu, Jul 24, 2003	9.44	9.45	9.14	9.31
1117	NYSE	KFY	Wed, Jul 23, 2003	9.25	9.46	8.98	9.34
1116	NYSE	KFY	Tue, Jul 22, 2003	9.05	9.34	8.80	9.22
1115	NYSE	KFY	Mon, Jul 21, 2003	9.35	9.35	8.84	9.10
1114	NYSE	KFY	Fri, Jul 18, 2003	9.05	9.50	9.05	9.38
1113	NYSE	KFY	Thu, Jul 17, 2003	9.70	9.70	9.05	9.05
1112	NYSE	KFY	Wed, Jul 16, 2003	9.73	9.84	9.63	9.77
1111	NYSE	KFY	Tue, Jul 15, 2003	9.60	9.70	9.55	9.63
1110	NYSE	KFY	Mon, Jul 14, 2003	9.40	9.60	9.29	9.54
1109	NYSE	KFY	Fri, Jul 11, 2003	9.20	9.50	9.10	9.30
1108	NYSE	KFY	Thu, Jul 10, 2003	9.42	9.42	8.95	9.13
1107	NYSE	KFY	Wed, Jul 9, 2003	9.00	9.63	8.90	9.50
1106	NYSE	KFY	Tue, Jul 8, 2003	8.70	9.27	8.70	9.08
1105	NYSE	KFY	Mon, Jul 7, 2003	8.03	8.50	8.03	8.50
1104	NYSE	KFY	Thu, Jul 3, 2003	8.15	8.44	8.00	8.03
1103	NYSE	KFY	Wed, Jul 2, 2003	8.15	8.50	8.11	8.44
1102	NYSE	KFY	Tue, Jul 1, 2003	8.15	8.27	8.08	8.15
1101	NYSE	KFY	Mon, Jun 30, 2003	8.27	8.28	7.99	8.10
1100	NYSE	KFY	Fri, Jun 27, 2003	7.93	8.30	7.93	8.20
1099	NYSE	KFY	Thu, Jun 26, 2003	8.00	8.15	7.90	7.90
1098	NYSE	KFY	Wed, Jun 25, 2003	8.05	8.17	7.95	8.01
1097	NYSE	KFY	Tue, Jun 24, 2003	8.00	8.27	7.69	8.15
1096	NYSE	KFY	Mon, Jun 23, 2003	8.00	8.05	7.99	8.00
1095	NYSE	KFY	Fri, Jun 20, 2003	8.01	8.04	7.94	8.04
1094	NYSE	KFY	Thu, Jun 19, 2003	8.00	8.09	7.74	8.00
1093	NYSE	KFY	Wed, Jun 18, 2003	8.07	8.09	8.00	8.02
1092	NYSE	KFY	Tue, Jun 17, 2003	8.20	8.20	8.00	8.10
1091	NYSE	KFY	Mon, Jun 16, 2003	8.12	8.20	8.05	8.20
1090	NYSE	KFY	Fri, Jun 13, 2003	8.42	8.42	8.06	8.06
1089	NYSE	KFY	Thu, Jun 12, 2003	8.20	8.48	8.20	8.47
1088	NYSE	KFY	Wed, Jun 11, 2003	8.14	8.40	8.03	8.23
1087	NYSE	KFY	Tue, Jun 10, 2003	8.01	8.15	8.00	8.14
1086	NYSE	KFY	Mon, Jun 9, 2003	8.16	8.19	8.00	8.00
1085	NYSE	KFY	Fri, Jun 6, 2003	8.15	8.20	8.09	8.16
1084	NYSE	KFY	Thu, Jun 5, 2003	8.00	8.07	7.85	8.07
1083	NYSE	KFY	Wed, Jun 4, 2003	7.85	8.19	7.80	8.14
1082	NYSE	KFY	Tue, Jun 3, 2003	7.56	7.85	7.56	7.79
1081	NYSE	KFY	Mon, Jun 2, 2003	8.10	8.25	7.75	7.76
1080	NYSE	KFY	Fri, May 30, 2003	7.65	8.04	7.65	8.02
1079	NYSE	KFY	Thu, May 29, 2003	7.61	7.75	7.50	7.55
1078	NYSE	KFY	Wed, May 28, 2003	7.33	7.72	7.30	7.65
1077	NYSE	KFY	Tue, May 27, 2003	7.06	7.40	7.06	7.33
1076	NYSE	KFY	Fri, May 23, 2003	7.05	7.09	7.05	7.05
1075	NYSE	KFY	Thu, May 22, 2003	7.00	7.08	6.93	7.05
1074	NYSE	KFY	Wed, May 21, 2003	6.92	6.98	6.86	6.91
1073	NYSE	KFY	Tue, May 20, 2003	6.95	7.00	6.90	6.95
1072	NYSE	KFY	Mon, May 19, 2003	6.80	7.01	6.20	6.90
1071	NYSE	KFY	Fri, May 16, 2003	7.07	7.28	6.73	6.74
1070	NYSE	KFY	Thu, May 15, 2003	7.27	7.38	7.14	7.15
1069	NYSE	KFY	Wed, May 14, 2003	7.09	7.25	7.05	7.20
1068	NYSE	KFY	Tue, May 13, 2003	7.04	7.09	6.95	7.05
1067	NYSE	KFY	Mon, May 12, 2003	6.95	7.00	6.95	6.99
1066	NYSE	KFY	Fri, May 9, 2003	6.98	7.05	6.95	6.99
1065	NYSE	KFY	Thu, May 8, 2003	6.90	7.00	6.88	6.98
1064	NYSE	KFY	Wed, May 7, 2003	6.95	7.00	6.88	6.90
1063	NYSE	KFY	Tue, May 6, 2003	6.95	7.00	6.71	6.96
1062	NYSE	KFY	Mon, May 5, 2003	6.97	6.99	6.62	6.91
1061	NYSE	KFY	Fri, May 2, 2003	7.02	7.09	6.91	6.93
1060	NYSE	KFY	Thu, May 1, 2003	6.90	7.05	6.85	7.05
1059	NYSE	KFY	Wed, Apr 30, 2003	6.80	7.00	6.79	6.88
1058	NYSE	KFY	Tue, Apr 29, 2003	6.90	6.94	6.81	6.83
1057	NYSE	KFY	Mon, Apr 28, 2003	6.74	7.00	6.74	7.00
1056	NYSE	KFY	Fri, Apr 25, 2003	6.68	6.90	6.55	6.64
1055	NYSE	KFY	Thu, Apr 24, 2003	6.83	6.95	6.67	6.70
1054	NYSE	KFY	Wed, Apr 23, 2003	6.82	6.98	6.77	6.88
1053	NYSE	KFY	Tue, Apr 22, 2003	6.68	6.93	6.53	6.77
1052	NYSE	KFY	Mon, Apr 21, 2003	7.00	7.00	6.54	6.68
1051	NYSE	KFY	Thu, Apr 17, 2003	6.64	7.00	6.63	7.00
1050	NYSE	KFY	Wed, Apr 16, 2003	6.87	6.92	6.52	6.54
1049	NYSE	KFY	Tue, Apr 15, 2003	6.82	7.01	6.60	6.93
1048	NYSE	KFY	Mon, Apr 14, 2003	6.67	6.94	6.63	6.85
1047	NYSE	KFY	Fri, Apr 11, 2003	6.72	6.73	6.52	6.60
1046	NYSE	KFY	Thu, Apr 10, 2003	6.60	6.69	6.52	6.62
1045	NYSE	KFY	Wed, Apr 9, 2003	6.55	6.80	6.48	6.58
1044	NYSE	KFY	Tue, Apr 8, 2003	6.69	6.72	6.46	6.54
1043	NYSE	KFY	Mon, Apr 7, 2003	6.75	7.10	6.60	6.69
1042	NYSE	KFY	Fri, Apr 4, 2003	6.61	6.74	6.54	6.60
1041	NYSE	KFY	Thu, Apr 3, 2003	7.14	7.15	6.62	6.63
1040	NYSE	KFY	Wed, Apr 2, 2003	6.69	7.04	6.67	7.04
1039	NYSE	KFY	Tue, Apr 1, 2003	6.57	6.65	6.44	6.59
1038	NYSE	KFY	Mon, Mar 31, 2003	6.62	6.80	6.55	6.55
1037	NYSE	KFY	Fri, Mar 28, 2003	6.92	6.93	6.65	6.67
1036	NYSE	KFY	Thu, Mar 27, 2003	6.77	7.00	6.75	7.00
1035	NYSE	KFY	Wed, Mar 26, 2003	6.98	7.16	6.80	6.80
1034	NYSE	KFY	Tue, Mar 25, 2003	6.95	7.11	6.77	7.03
1033	NYSE	KFY	Mon, Mar 24, 2003	7.26	7.26	6.91	7.00
1032	NYSE	KFY	Fri, Mar 21, 2003	6.90	7.28	6.90	7.26
1031	NYSE	KFY	Thu, Mar 20, 2003	6.80	7.00	6.59	6.87
1030	NYSE	KFY	Wed, Mar 19, 2003	6.59	6.90	6.59	6.87
1029	NYSE	KFY	Tue, Mar 18, 2003	6.58	6.59	6.33	6.59
1028	NYSE	KFY	Mon, Mar 17, 2003	6.20	6.53	6.18	6.53
1027	NYSE	KFY	Fri, Mar 14, 2003	6.40	6.49	6.27	6.40
1026	NYSE	KFY	Thu, Mar 13, 2003	6.25	6.33	6.20	6.33
1025	NYSE	KFY	Wed, Mar 12, 2003	6.20	6.22	6.20	6.20
1024	NYSE	KFY	Tue, Mar 11, 2003	6.18	6.21	6.15	6.20
1023	NYSE	KFY	Mon, Mar 10, 2003	6.17	6.23	6.15	6.16
1022	NYSE	KFY	Fri, Mar 7, 2003	6.15	6.36	6.15	6.20
1021	NYSE	KFY	Thu, Mar 6, 2003	6.15	6.20	6.11	6.15
1020	NYSE	KFY	Wed, Mar 5, 2003	6.17	6.25	6.15	6.15
1019	NYSE	KFY	Tue, Mar 4, 2003	6.16	6.28	6.16	6.18
1018	NYSE	KFY	Mon, Mar 3, 2003	6.16	6.25	6.15	6.16
1017	NYSE	KFY	Fri, Feb 28, 2003	6.17	6.29	6.15	6.15
1016	NYSE	KFY	Thu, Feb 27, 2003	6.13	6.21	6.04	6.17
1015	NYSE	KFY	Wed, Feb 26, 2003	6.10	6.12	5.95	6.09
1014	NYSE	KFY	Tue, Feb 25, 2003	5.95	6.20	5.95	6.20
1013	NYSE	KFY	Mon, Feb 24, 2003	6.18	6.21	5.95	5.95
1012	NYSE	KFY	Fri, Feb 21, 2003	6.13	6.35	6.00	6.10
1011	NYSE	KFY	Thu, Feb 20, 2003	6.05	6.10	5.95	6.10
1010	NYSE	KFY	Wed, Feb 19, 2003	6.15	6.15	5.91	6.00
1009	NYSE	KFY	Tue, Feb 18, 2003	5.72	6.10	5.70	6.10
1008	NYSE	KFY	Fri, Feb 14, 2003	5.71	5.83	5.70	5.70
1007	NYSE	KFY	Thu, Feb 13, 2003	5.75	5.82	5.59	5.71
1006	NYSE	KFY	Wed, Feb 12, 2003	5.95	5.95	5.70	5.70
1005	NYSE	KFY	Tue, Feb 11, 2003	6.10	6.17	5.70	5.95
1004	NYSE	KFY	Mon, Feb 10, 2003	5.94	6.07	5.90	6.07
1003	NYSE	KFY	Fri, Feb 7, 2003	6.08	6.08	5.93	5.93
1002	NYSE	KFY	Thu, Feb 6, 2003	6.15	6.30	6.00	6.00
1001	NYSE	KFY	Wed, Feb 5, 2003	6.40	6.45	6.10	6.11
1000	NYSE	KFY	Tue, Feb 4, 2003	6.23	6.34	6.10	6.31
999	NYSE	KFY	Mon, Feb 3, 2003	6.02	6.28	6.02	6.26
998	NYSE	KFY	Fri, Jan 31, 2003	6.02	6.09	5.90	6.00
997	NYSE	KFY	Thu, Jan 30, 2003	6.17	6.17	5.93	5.94
996	NYSE	KFY	Wed, Jan 29, 2003	6.23	6.23	5.81	6.20
995	NYSE	KFY	Tue, Jan 28, 2003	6.31	6.37	6.22	6.28
994	NYSE	KFY	Mon, Jan 27, 2003	6.30	6.40	6.25	6.31
993	NYSE	KFY	Fri, Jan 24, 2003	6.60	6.60	6.28	6.29
992	NYSE	KFY	Thu, Jan 23, 2003	6.67	6.75	6.45	6.58
991	NYSE	KFY	Wed, Jan 22, 2003	6.60	6.78	6.55	6.63
990	NYSE	KFY	Tue, Jan 21, 2003	6.80	6.80	6.60	6.60
989	NYSE	KFY	Fri, Jan 17, 2003	6.76	7.01	6.76	6.79
988	NYSE	KFY	Thu, Jan 16, 2003	7.05	7.39	6.65	6.76
987	NYSE	KFY	Wed, Jan 15, 2003	7.25	7.50	6.95	6.98
986	NYSE	KFY	Tue, Jan 14, 2003	6.88	6.94	6.50	6.85
985	NYSE	KFY	Mon, Jan 13, 2003	7.10	7.10	6.89	6.95
984	NYSE	KFY	Fri, Jan 10, 2003	7.02	7.18	6.98	7.00
983	NYSE	KFY	Thu, Jan 9, 2003	7.00	7.15	6.92	6.98
982	NYSE	KFY	Wed, Jan 8, 2003	7.25	7.25	6.98	6.99
981	NYSE	KFY	Tue, Jan 7, 2003	7.52	7.58	7.06	7.25
980	NYSE	KFY	Mon, Jan 6, 2003	7.50	7.67	7.20	7.47
979	NYSE	KFY	Fri, Jan 3, 2003	7.41	7.50	7.20	7.49
978	NYSE	KFY	Thu, Jan 2, 2003	7.50	7.70	7.43	7.55
977	NYSE	KFY	Tue, Dec 31, 2002	7.50	7.55	7.48	7.48
976	NYSE	KFY	Mon, Dec 30, 2002	7.55	7.62	7.47	7.49
975	NYSE	KFY	Fri, Dec 27, 2002	7.60	7.71	7.50	7.55
974	NYSE	KFY	Thu, Dec 26, 2002	7.69	7.98	7.56	7.58
973	NYSE	KFY	Tue, Dec 24, 2002	7.95	7.97	7.63	7.68
972	NYSE	KFY	Mon, Dec 23, 2002	7.74	7.96	7.65	7.90
971	NYSE	KFY	Fri, Dec 20, 2002	7.70	7.70	7.44	7.70
970	NYSE	KFY	Thu, Dec 19, 2002	7.50	7.80	7.43	7.52
969	NYSE	KFY	Wed, Dec 18, 2002	7.46	7.48	7.38	7.43
968	NYSE	KFY	Tue, Dec 17, 2002	7.66	7.67	7.45	7.46
967	NYSE	KFY	Mon, Dec 16, 2002	7.51	7.67	7.50	7.67
966	NYSE	KFY	Fri, Dec 13, 2002	7.45	7.55	7.41	7.50
965	NYSE	KFY	Thu, Dec 12, 2002	7.58	7.80	7.55	7.62
964	NYSE	KFY	Wed, Dec 11, 2002	7.55	7.74	7.50	7.59
963	NYSE	KFY	Tue, Dec 10, 2002	7.72	7.78	7.50	7.55
962	NYSE	KFY	Mon, Dec 9, 2002	7.85	7.95	7.75	7.75
961	NYSE	KFY	Fri, Dec 6, 2002	8.00	8.32	7.90	7.95
960	NYSE	KFY	Thu, Dec 5, 2002	8.90	8.90	8.00	8.02
959	NYSE	KFY	Wed, Dec 4, 2002	9.66	9.66	8.30	8.88
958	NYSE	KFY	Tue, Dec 3, 2002	9.65	9.90	9.25	9.65
957	NYSE	KFY	Mon, Dec 2, 2002	9.70	9.85	9.27	9.65
956	NYSE	KFY	Fri, Nov 29, 2002	9.87	9.99	9.64	9.67
955	NYSE	KFY	Wed, Nov 27, 2002	9.24	10.00	9.24	9.85
954	NYSE	KFY	Tue, Nov 26, 2002	9.50	9.50	9.00	9.14
953	NYSE	KFY	Mon, Nov 25, 2002	9.05	9.50	9.05	9.50
952	NYSE	KFY	Fri, Nov 22, 2002	9.30	9.30	9.10	9.12
951	NYSE	KFY	Thu, Nov 21, 2002	8.97	9.28	8.90	9.28
950	NYSE	KFY	Wed, Nov 20, 2002	8.94	8.98	8.85	8.93
949	NYSE	KFY	Tue, Nov 19, 2002	8.75	8.96	8.73	8.84
948	NYSE	KFY	Mon, Nov 18, 2002	8.90	8.98	8.55	8.80
947	NYSE	KFY	Fri, Nov 15, 2002	8.95	8.99	8.75	8.80
946	NYSE	KFY	Thu, Nov 14, 2002	8.45	8.97	8.45	8.94
945	NYSE	KFY	Wed, Nov 13, 2002	8.35	8.64	8.18	8.42
944	NYSE	KFY	Tue, Nov 12, 2002	8.05	8.49	8.03	8.40
943	NYSE	KFY	Mon, Nov 11, 2002	8.30	8.30	8.03	8.03
942	NYSE	KFY	Fri, Nov 8, 2002	8.60	8.75	8.25	8.27
941	NYSE	KFY	Thu, Nov 7, 2002	8.25	8.63	8.13	8.63
940	NYSE	KFY	Wed, Nov 6, 2002	8.82	8.82	8.14	8.55
939	NYSE	KFY	Tue, Nov 5, 2002	8.90	8.91	8.63	8.72
938	NYSE	KFY	Mon, Nov 4, 2002	8.47	9.05	8.40	8.95
937	NYSE	KFY	Fri, Nov 1, 2002	8.51	8.51	8.20	8.37
936	NYSE	KFY	Thu, Oct 31, 2002	8.98	9.12	8.45	8.53
935	NYSE	KFY	Wed, Oct 30, 2002	9.10	9.10	8.85	8.95
934	NYSE	KFY	Tue, Oct 29, 2002	8.70	9.15	8.50	9.15
933	NYSE	KFY	Mon, Oct 28, 2002	9.45	9.45	8.78	8.79
932	NYSE	KFY	Fri, Oct 25, 2002	8.65	9.40	8.65	9.40
931	NYSE	KFY	Thu, Oct 24, 2002	8.98	9.00	8.51	8.72
930	NYSE	KFY	Wed, Oct 23, 2002	8.60	8.97	8.50	8.89
929	NYSE	KFY	Tue, Oct 22, 2002	8.51	8.72	8.45	8.65
928	NYSE	KFY	Mon, Oct 21, 2002	8.38	8.53	8.01	8.53
927	NYSE	KFY	Fri, Oct 18, 2002	8.95	8.99	8.78	8.98
926	NYSE	KFY	Thu, Oct 17, 2002	8.24	8.85	8.24	8.85
925	NYSE	KFY	Wed, Oct 16, 2002	8.19	8.23	7.90	8.19
924	NYSE	KFY	Tue, Oct 15, 2002	8.09	8.32	8.09	8.31
923	NYSE	KFY	Mon, Oct 14, 2002	7.95	8.10	7.93	8.08
922	NYSE	KFY	Fri, Oct 11, 2002	7.78	8.23	7.65	8.05
921	NYSE	KFY	Thu, Oct 10, 2002	7.27	7.68	7.27	7.68
920	NYSE	KFY	Wed, Oct 9, 2002	7.70	7.70	7.25	7.27
919	NYSE	KFY	Tue, Oct 8, 2002	7.28	7.67	7.25	7.60
918	NYSE	KFY	Mon, Oct 7, 2002	7.40	7.43	7.27	7.29
917	NYSE	KFY	Fri, Oct 4, 2002	7.62	7.64	7.29	7.30
916	NYSE	KFY	Thu, Oct 3, 2002	7.71	7.79	7.40	7.52
915	NYSE	KFY	Wed, Oct 2, 2002	7.96	7.96	7.70	7.70
914	NYSE	KFY	Tue, Oct 1, 2002	7.94	7.98	7.72	7.98
913	NYSE	KFY	Mon, Sep 30, 2002	7.30	7.92	7.28	7.84
912	NYSE	KFY	Fri, Sep 27, 2002	7.95	7.95	7.33	7.38
911	NYSE	KFY	Thu, Sep 26, 2002	7.80	8.15	7.65	7.95
910	NYSE	KFY	Wed, Sep 25, 2002	7.15	7.75	7.15	7.75
909	NYSE	KFY	Tue, Sep 24, 2002	7.25	7.26	6.87	7.08
908	NYSE	KFY	Mon, Sep 23, 2002	7.27	7.35	7.25	7.27
907	NYSE	KFY	Fri, Sep 20, 2002	7.40	7.40	7.25	7.27
906	NYSE	KFY	Thu, Sep 19, 2002	7.27	7.35	7.25	7.25
905	NYSE	KFY	Wed, Sep 18, 2002	7.25	7.50	7.16	7.27
904	NYSE	KFY	Tue, Sep 17, 2002	7.29	7.60	7.20	7.45
903	NYSE	KFY	Mon, Sep 16, 2002	7.53	7.70	7.25	7.26
902	NYSE	KFY	Fri, Sep 13, 2002	7.20	7.85	7.16	7.63
901	NYSE	KFY	Thu, Sep 12, 2002	7.02	7.20	7.02	7.20
900	NYSE	KFY	Wed, Sep 11, 2002	7.24	7.39	6.92	6.92
899	NYSE	KFY	Tue, Sep 10, 2002	7.05	7.21	6.92	7.15
898	NYSE	KFY	Mon, Sep 9, 2002	7.23	7.23	6.91	7.03
897	NYSE	KFY	Fri, Sep 6, 2002	7.05	7.56	6.95	7.25
896	NYSE	KFY	Thu, Sep 5, 2002	7.70	7.70	6.84	6.84
895	NYSE	KFY	Wed, Sep 4, 2002	7.03	7.70	7.02	7.70
894	NYSE	KFY	Tue, Sep 3, 2002	7.02	7.10	7.02	7.03
893	NYSE	KFY	Fri, Aug 30, 2002	7.03	7.15	7.02	7.02
892	NYSE	KFY	Thu, Aug 29, 2002	7.10	7.28	7.02	7.02
891	NYSE	KFY	Wed, Aug 28, 2002	6.90	7.25	6.90	7.02
890	NYSE	KFY	Tue, Aug 27, 2002	7.47	7.57	6.90	6.90
889	NYSE	KFY	Mon, Aug 26, 2002	7.25	7.47	7.09	7.46
888	NYSE	KFY	Fri, Aug 23, 2002	7.70	7.76	7.15	7.15
887	NYSE	KFY	Thu, Aug 22, 2002	7.48	7.95	7.35	7.65
886	NYSE	KFY	Wed, Aug 21, 2002	6.79	7.48	6.69	7.48
885	NYSE	KFY	Tue, Aug 20, 2002	6.80	6.90	6.61	6.79
884	NYSE	KFY	Mon, Aug 19, 2002	6.85	6.96	6.80	6.80
883	NYSE	KFY	Fri, Aug 16, 2002	6.79	6.85	6.74	6.85
882	NYSE	KFY	Thu, Aug 15, 2002	7.10	7.10	6.80	6.82
881	NYSE	KFY	Wed, Aug 14, 2002	6.50	7.08	6.44	7.00
880	NYSE	KFY	Tue, Aug 13, 2002	6.60	6.84	6.45	6.49
879	NYSE	KFY	Mon, Aug 12, 2002	6.77	6.77	6.38	6.61
878	NYSE	KFY	Fri, Aug 9, 2002	7.00	7.10	6.80	6.80
877	NYSE	KFY	Thu, Aug 8, 2002	6.91	7.18	6.86	7.00
876	NYSE	KFY	Wed, Aug 7, 2002	6.75	7.01	6.43	7.01
875	NYSE	KFY	Tue, Aug 6, 2002	6.27	6.68	6.27	6.68
874	NYSE	KFY	Mon, Aug 5, 2002	6.82	6.85	6.17	6.17
873	NYSE	KFY	Fri, Aug 2, 2002	6.80	6.88	6.69	6.82
872	NYSE	KFY	Thu, Aug 1, 2002	7.05	7.08	6.51	6.90
871	NYSE	KFY	Wed, Jul 31, 2002	7.32	7.40	7.05	7.05
870	NYSE	KFY	Tue, Jul 30, 2002	7.60	7.60	7.02	7.34
869	NYSE	KFY	Mon, Jul 29, 2002	6.19	7.58	5.95	7.51
868	NYSE	KFY	Fri, Jul 26, 2002	6.50	6.57	6.18	6.18
867	NYSE	KFY	Thu, Jul 25, 2002	6.35	6.50	6.20	6.35
866	NYSE	KFY	Wed, Jul 24, 2002	6.01	6.13	5.80	6.10
865	NYSE	KFY	Tue, Jul 23, 2002	7.26	7.26	5.78	6.00
864	NYSE	KFY	Mon, Jul 22, 2002	7.20	7.30	7.02	7.23
863	NYSE	KFY	Fri, Jul 19, 2002	7.40	7.80	7.10	7.10
862	NYSE	KFY	Thu, Jul 18, 2002	7.72	8.25	7.45	7.45
861	NYSE	KFY	Wed, Jul 17, 2002	8.00	8.08	7.10	7.72
860	NYSE	KFY	Tue, Jul 16, 2002	7.88	7.94	7.55	7.72
859	NYSE	KFY	Mon, Jul 15, 2002	7.85	7.93	7.46	7.88
858	NYSE	KFY	Fri, Jul 12, 2002	8.45	8.53	7.65	7.85
857	NYSE	KFY	Thu, Jul 11, 2002	8.37	8.60	8.16	8.35
856	NYSE	KFY	Wed, Jul 10, 2002	8.74	8.89	8.12	8.37
855	NYSE	KFY	Tue, Jul 9, 2002	9.18	9.40	8.72	8.72
854	NYSE	KFY	Mon, Jul 8, 2002	9.00	9.44	8.75	9.15
853	NYSE	KFY	Fri, Jul 5, 2002	8.60	9.10	8.54	9.10
852	NYSE	KFY	Wed, Jul 3, 2002	7.77	8.21	7.39	8.17
851	NYSE	KFY	Tue, Jul 2, 2002	8.10	8.13	7.60	7.87
850	NYSE	KFY	Mon, Jul 1, 2002	9.10	9.10	7.90	8.30
849	NYSE	KFY	Fri, Jun 28, 2002	9.20	9.25	8.29	9.10
848	NYSE	KFY	Thu, Jun 27, 2002	9.08	9.24	8.72	9.23
847	NYSE	KFY	Wed, Jun 26, 2002	8.83	9.10	8.47	9.00
846	NYSE	KFY	Tue, Jun 25, 2002	8.85	9.24	8.75	8.86
845	NYSE	KFY	Mon, Jun 24, 2002	9.40	9.43	8.53	8.85
844	NYSE	KFY	Fri, Jun 21, 2002	9.03	9.48	9.03	9.29
843	NYSE	KFY	Thu, Jun 20, 2002	8.65	9.25	8.65	9.02
842	NYSE	KFY	Wed, Jun 19, 2002	9.24	9.29	8.50	9.15
841	NYSE	KFY	Tue, Jun 18, 2002	9.30	9.48	9.14	9.14
840	NYSE	KFY	Mon, Jun 17, 2002	8.96	9.31	8.95	9.30
839	NYSE	KFY	Fri, Jun 14, 2002	8.10	9.10	7.91	8.96
838	NYSE	KFY	Thu, Jun 13, 2002	9.13	9.13	8.20	8.22
837	NYSE	KFY	Wed, Jun 12, 2002	8.90	9.20	8.74	9.14
836	NYSE	KFY	Tue, Jun 11, 2002	9.45	9.75	8.80	8.80
835	NYSE	KFY	Mon, Jun 10, 2002	10.20	10.20	9.50	9.51
834	NYSE	KFY	Fri, Jun 7, 2002	9.50	10.35	9.40	10.20
833	NYSE	KFY	Thu, Jun 6, 2002	10.50	10.50	9.50	9.51
832	NYSE	KFY	Wed, Jun 5, 2002	10.25	10.76	10.25	10.76
831	NYSE	KFY	Tue, Jun 4, 2002	9.95	10.90	9.79	10.74
830	NYSE	KFY	Mon, Jun 3, 2002	10.70	10.95	9.94	9.95
829	NYSE	KFY	Fri, May 31, 2002	11.10	11.10	10.72	10.72
828	NYSE	KFY	Thu, May 30, 2002	11.17	11.17	10.75	11.16
827	NYSE	KFY	Wed, May 29, 2002	11.30	11.33	10.91	11.17
826	NYSE	KFY	Tue, May 28, 2002	10.91	10.91	10.10	10.85
825	NYSE	KFY	Fri, May 24, 2002	11.03	11.17	10.90	10.91
824	NYSE	KFY	Thu, May 23, 2002	10.74	11.20	10.68	11.20
823	NYSE	KFY	Wed, May 22, 2002	10.71	10.84	10.42	10.74
822	NYSE	KFY	Tue, May 21, 2002	10.65	10.95	10.45	10.71
821	NYSE	KFY	Mon, May 20, 2002	11.41	11.48	10.50	10.64
820	NYSE	KFY	Fri, May 17, 2002	10.94	11.38	10.90	11.38
819	NYSE	KFY	Thu, May 16, 2002	11.25	11.52	10.60	10.94
818	NYSE	KFY	Wed, May 15, 2002	11.70	11.91	11.31	11.58
817	NYSE	KFY	Tue, May 14, 2002	10.50	11.61	10.50	11.60
816	NYSE	KFY	Mon, May 13, 2002	10.20	10.50	10.20	10.49
815	NYSE	KFY	Fri, May 10, 2002	10.29	10.47	10.08	10.25
814	NYSE	KFY	Thu, May 9, 2002	10.70	10.70	10.24	10.28
813	NYSE	KFY	Wed, May 8, 2002	10.30	10.89	10.24	10.88
812	NYSE	KFY	Tue, May 7, 2002	10.60	10.60	10.21	10.23
811	NYSE	KFY	Mon, May 6, 2002	10.35	10.80	10.35	10.60
810	NYSE	KFY	Fri, May 3, 2002	10.25	10.45	10.13	10.40
809	NYSE	KFY	Thu, May 2, 2002	10.72	10.98	10.00	10.29
808	NYSE	KFY	Wed, May 1, 2002	10.45	10.99	10.30	10.71
807	NYSE	KFY	Tue, Apr 30, 2002	10.36	10.50	10.36	10.50
806	NYSE	KFY	Mon, Apr 29, 2002	10.12	10.49	10.12	10.35
805	NYSE	KFY	Fri, Apr 26, 2002	10.75	10.76	10.00	10.08
804	NYSE	KFY	Thu, Apr 25, 2002	10.18	10.95	10.14	10.90
803	NYSE	KFY	Wed, Apr 24, 2002	10.97	10.97	10.10	10.20
802	NYSE	KFY	Tue, Apr 23, 2002	10.15	10.97	10.15	10.97
801	NYSE	KFY	Mon, Apr 22, 2002	11.10	11.10	9.95	10.14
800	NYSE	KFY	Fri, Apr 19, 2002	10.68	11.37	10.68	11.19
799	NYSE	KFY	Thu, Apr 18, 2002	10.62	10.69	10.47	10.68
798	NYSE	KFY	Wed, Apr 17, 2002	10.86	11.20	10.69	10.71
797	NYSE	KFY	Tue, Apr 16, 2002	10.15	11.40	10.15	10.79
796	NYSE	KFY	Mon, Apr 15, 2002	10.13	10.15	9.94	10.13
795	NYSE	KFY	Fri, Apr 12, 2002	9.55	10.28	9.55	10.28
794	NYSE	KFY	Thu, Apr 11, 2002	9.60	9.84	9.55	9.58
793	NYSE	KFY	Wed, Apr 10, 2002	9.45	9.72	9.45	9.50
792	NYSE	KFY	Tue, Apr 9, 2002	9.33	9.70	9.33	9.41
791	NYSE	KFY	Mon, Apr 8, 2002	9.25	9.49	9.21	9.43
790	NYSE	KFY	Fri, Apr 5, 2002	9.18	9.25	9.08	9.25
789	NYSE	KFY	Thu, Apr 4, 2002	8.65	9.11	8.65	9.11
788	NYSE	KFY	Wed, Apr 3, 2002	9.75	9.75	8.90	8.92
787	NYSE	KFY	Tue, Apr 2, 2002	9.90	9.98	9.85	9.85
786	NYSE	KFY	Mon, Apr 1, 2002	9.90	10.05	9.72	9.97
785	NYSE	KFY	Thu, Mar 28, 2002	10.43	10.43	9.80	9.95
784	NYSE	KFY	Wed, Mar 27, 2002	9.60	10.18	9.60	10.18
783	NYSE	KFY	Tue, Mar 26, 2002	9.43	9.60	9.42	9.60
782	NYSE	KFY	Mon, Mar 25, 2002	9.51	9.55	9.34	9.40
781	NYSE	KFY	Fri, Mar 22, 2002	9.48	9.54	9.44	9.51
780	NYSE	KFY	Thu, Mar 21, 2002	9.28	9.48	9.20	9.48
779	NYSE	KFY	Wed, Mar 20, 2002	9.50	9.51	9.30	9.32
778	NYSE	KFY	Tue, Mar 19, 2002	9.11	9.65	9.00	9.52
777	NYSE	KFY	Mon, Mar 18, 2002	8.70	9.02	8.70	9.01
776	NYSE	KFY	Fri, Mar 15, 2002	8.65	9.12	8.62	8.95
775	NYSE	KFY	Thu, Mar 14, 2002	8.75	9.10	7.45	8.60
774	NYSE	KFY	Wed, Mar 13, 2002	9.07	9.45	9.03	9.33
773	NYSE	KFY	Tue, Mar 12, 2002	9.03	9.18	8.97	9.05
772	NYSE	KFY	Mon, Mar 11, 2002	9.15	9.30	9.00	9.02
771	NYSE	KFY	Fri, Mar 8, 2002	8.35	9.59	8.35	9.21
770	NYSE	KFY	Thu, Mar 7, 2002	8.40	8.50	8.14	8.17
769	NYSE	KFY	Wed, Mar 6, 2002	7.95	8.38	7.75	8.31
768	NYSE	KFY	Tue, Mar 5, 2002	7.24	8.00	7.24	7.85
767	NYSE	KFY	Mon, Mar 4, 2002	7.20	7.20	7.00	7.14
766	NYSE	KFY	Fri, Mar 1, 2002	6.99	7.10	6.76	7.10
765	NYSE	KFY	Thu, Feb 28, 2002	6.65	7.15	6.65	7.00
764	NYSE	KFY	Wed, Feb 27, 2002	6.21	6.70	6.21	6.70
763	NYSE	KFY	Tue, Feb 26, 2002	6.35	6.38	6.02	6.19
762	NYSE	KFY	Mon, Feb 25, 2002	5.84	6.18	5.80	6.10
761	NYSE	KFY	Fri, Feb 22, 2002	6.45	6.45	5.80	5.84
760	NYSE	KFY	Thu, Feb 21, 2002	6.78	6.88	6.45	6.45
759	NYSE	KFY	Wed, Feb 20, 2002	6.61	6.82	6.61	6.78
758	NYSE	KFY	Tue, Feb 19, 2002	6.65	7.20	6.55	6.60
757	NYSE	KFY	Fri, Feb 15, 2002	7.40	7.40	7.11	7.28
756	NYSE	KFY	Thu, Feb 14, 2002	8.12	8.15	7.40	7.40
755	NYSE	KFY	Wed, Feb 13, 2002	8.40	8.41	8.16	8.16
754	NYSE	KFY	Tue, Feb 12, 2002	8.35	8.38	8.27	8.30
753	NYSE	KFY	Mon, Feb 11, 2002	8.40	8.48	8.35	8.36
752	NYSE	KFY	Fri, Feb 8, 2002	8.20	8.35	7.85	8.35
751	NYSE	KFY	Thu, Feb 7, 2002	8.35	8.40	8.25	8.25
750	NYSE	KFY	Wed, Feb 6, 2002	8.47	8.49	8.25	8.32
749	NYSE	KFY	Tue, Feb 5, 2002	8.63	8.64	8.40	8.41
748	NYSE	KFY	Mon, Feb 4, 2002	8.82	8.82	8.65	8.67
747	NYSE	KFY	Fri, Feb 1, 2002	9.01	9.01	8.70	8.87
746	NYSE	KFY	Thu, Jan 31, 2002	9.00	9.20	9.00	9.00
745	NYSE	KFY	Wed, Jan 30, 2002	8.67	9.00	8.60	9.00
744	NYSE	KFY	Tue, Jan 29, 2002	9.19	9.19	8.59	8.63
743	NYSE	KFY	Mon, Jan 28, 2002	9.30	9.31	9.15	9.19
742	NYSE	KFY	Fri, Jan 25, 2002	9.50	9.50	9.20	9.25
741	NYSE	KFY	Thu, Jan 24, 2002	9.11	9.55	9.11	9.50
740	NYSE	KFY	Wed, Jan 23, 2002	8.85	9.14	8.44	9.10
739	NYSE	KFY	Tue, Jan 22, 2002	9.41	9.41	8.97	8.97
738	NYSE	KFY	Fri, Jan 18, 2002	9.80	9.80	9.37	9.40
737	NYSE	KFY	Thu, Jan 17, 2002	9.73	9.75	9.45	9.75
736	NYSE	KFY	Wed, Jan 16, 2002	10.10	10.10	9.72	9.72
735	NYSE	KFY	Tue, Jan 15, 2002	10.20	10.20	9.94	10.10
734	NYSE	KFY	Mon, Jan 14, 2002	10.50	10.60	10.10	10.13
733	NYSE	KFY	Fri, Jan 11, 2002	10.61	10.70	10.51	10.55
732	NYSE	KFY	Thu, Jan 10, 2002	11.10	11.10	10.60	10.71
731	NYSE	KFY	Wed, Jan 9, 2002	11.01	11.40	11.01	11.15
730	NYSE	KFY	Tue, Jan 8, 2002	11.10	11.10	10.90	10.91
729	NYSE	KFY	Mon, Jan 7, 2002	11.05	11.25	11.00	11.16
728	NYSE	KFY	Fri, Jan 4, 2002	11.10	11.39	10.95	11.00
727	NYSE	KFY	Thu, Jan 3, 2002	10.41	11.10	10.41	11.10
726	NYSE	KFY	Wed, Jan 2, 2002	10.66	10.70	10.35	10.41
725	NYSE	KFY	Mon, Dec 31, 2001	10.60	10.90	10.60	10.65
724	NYSE	KFY	Fri, Dec 28, 2001	10.61	11.00	10.60	10.62
723	NYSE	KFY	Thu, Dec 27, 2001	10.74	10.74	10.25	10.59
722	NYSE	KFY	Wed, Dec 26, 2001	10.18	10.75	10.16	10.75
721	NYSE	KFY	Mon, Dec 24, 2001	10.03	10.11	10.01	10.10
720	NYSE	KFY	Fri, Dec 21, 2001	9.89	10.19	9.83	10.00
719	NYSE	KFY	Thu, Dec 20, 2001	10.05	10.10	9.78	9.79
718	NYSE	KFY	Wed, Dec 19, 2001	10.10	10.14	9.96	10.02
717	NYSE	KFY	Tue, Dec 18, 2001	10.30	10.35	9.78	10.14
716	NYSE	KFY	Mon, Dec 17, 2001	9.65	10.30	9.60	10.30
715	NYSE	KFY	Fri, Dec 14, 2001	9.75	9.85	9.65	9.65
714	NYSE	KFY	Thu, Dec 13, 2001	9.94	9.94	9.50	9.65
713	NYSE	KFY	Wed, Dec 12, 2001	10.00	10.20	9.80	10.06
712	NYSE	KFY	Tue, Dec 11, 2001	9.75	10.09	9.55	10.00
711	NYSE	KFY	Mon, Dec 10, 2001	10.80	11.00	9.80	9.95
710	NYSE	KFY	Fri, Dec 7, 2001	10.38	10.75	9.95	10.65
709	NYSE	KFY	Thu, Dec 6, 2001	9.40	10.38	9.35	10.38
708	NYSE	KFY	Wed, Dec 5, 2001	9.00	9.38	8.70	9.38
707	NYSE	KFY	Tue, Dec 4, 2001	8.65	8.95	8.48	8.95
706	NYSE	KFY	Mon, Dec 3, 2001	8.65	8.80	8.60	8.78
705	NYSE	KFY	Fri, Nov 30, 2001	8.80	8.80	8.55	8.60
704	NYSE	KFY	Thu, Nov 29, 2001	8.60	8.75	8.51	8.70
703	NYSE	KFY	Wed, Nov 28, 2001	8.90	8.90	8.50	8.51
702	NYSE	KFY	Tue, Nov 27, 2001	8.70	8.95	8.45	8.85
701	NYSE	KFY	Mon, Nov 26, 2001	8.95	8.95	8.40	8.78
700	NYSE	KFY	Fri, Nov 23, 2001	8.70	9.05	8.69	9.05
699	NYSE	KFY	Wed, Nov 21, 2001	8.95	8.95	8.60	8.68
698	NYSE	KFY	Tue, Nov 20, 2001	9.05	9.07	8.60	9.00
697	NYSE	KFY	Mon, Nov 19, 2001	8.75	9.05	8.30	9.05
696	NYSE	KFY	Fri, Nov 16, 2001	8.35	8.83	8.35	8.83
695	NYSE	KFY	Thu, Nov 15, 2001	7.50	8.50	7.49	8.35
694	NYSE	KFY	Wed, Nov 14, 2001	7.35	7.50	7.20	7.50
693	NYSE	KFY	Tue, Nov 13, 2001	7.33	7.38	7.18	7.32
692	NYSE	KFY	Mon, Nov 12, 2001	7.50	7.58	7.30	7.33
691	NYSE	KFY	Fri, Nov 9, 2001	7.52	7.75	7.50	7.60
690	NYSE	KFY	Thu, Nov 8, 2001	7.35	7.80	7.35	7.62
689	NYSE	KFY	Wed, Nov 7, 2001	7.40	7.55	7.30	7.47
688	NYSE	KFY	Tue, Nov 6, 2001	7.35	7.49	7.22	7.49
687	NYSE	KFY	Mon, Nov 5, 2001	7.14	7.45	7.13	7.39
686	NYSE	KFY	Fri, Nov 2, 2001	7.00	7.10	6.96	7.10
685	NYSE	KFY	Thu, Nov 1, 2001	7.30	7.30	6.90	7.10
684	NYSE	KFY	Wed, Oct 31, 2001	7.00	7.25	7.00	7.20
683	NYSE	KFY	Tue, Oct 30, 2001	7.40	7.41	7.00	7.00
682	NYSE	KFY	Mon, Oct 29, 2001	7.60	7.65	7.45	7.45
681	NYSE	KFY	Fri, Oct 26, 2001	7.45	7.74	7.45	7.60
680	NYSE	KFY	Thu, Oct 25, 2001	7.02	7.50	7.00	7.50
679	NYSE	KFY	Wed, Oct 24, 2001	7.05	7.09	7.02	7.02
678	NYSE	KFY	Tue, Oct 23, 2001	7.00	7.20	6.99	7.00
677	NYSE	KFY	Mon, Oct 22, 2001	7.00	7.05	6.90	6.99
676	NYSE	KFY	Fri, Oct 19, 2001	7.00	7.15	6.95	7.04
675	NYSE	KFY	Thu, Oct 18, 2001	7.03	7.03	6.90	6.98
674	NYSE	KFY	Wed, Oct 17, 2001	7.00	7.05	6.85	7.03
673	NYSE	KFY	Tue, Oct 16, 2001	6.90	7.00	6.66	6.91
672	NYSE	KFY	Mon, Oct 15, 2001	7.65	7.68	6.87	6.88
671	NYSE	KFY	Fri, Oct 12, 2001	7.80	7.80	7.42	7.68
670	NYSE	KFY	Thu, Oct 11, 2001	7.89	7.98	7.87	7.87
669	NYSE	KFY	Wed, Oct 10, 2001	8.00	8.02	7.85	7.89
668	NYSE	KFY	Tue, Oct 9, 2001	8.15	8.15	7.96	8.01
667	NYSE	KFY	Mon, Oct 8, 2001	8.39	8.39	8.15	8.20
666	NYSE	KFY	Fri, Oct 5, 2001	8.40	8.42	8.25	8.39
665	NYSE	KFY	Thu, Oct 4, 2001	8.40	8.60	8.35	8.40
664	NYSE	KFY	Wed, Oct 3, 2001	7.55	8.65	7.50	8.45
663	NYSE	KFY	Tue, Oct 2, 2001	7.90	8.00	7.55	7.55
662	NYSE	KFY	Mon, Oct 1, 2001	8.35	8.35	7.70	8.00
661	NYSE	KFY	Fri, Sep 28, 2001	8.45	8.55	8.25	8.25
660	NYSE	KFY	Thu, Sep 27, 2001	8.50	8.57	8.23	8.40
659	NYSE	KFY	Wed, Sep 26, 2001	8.95	9.00	8.00	8.40
658	NYSE	KFY	Tue, Sep 25, 2001	9.15	9.20	8.97	8.97
657	NYSE	KFY	Mon, Sep 24, 2001	9.12	9.29	9.00	9.09
656	NYSE	KFY	Fri, Sep 21, 2001	8.90	9.20	8.82	9.12
655	NYSE	KFY	Thu, Sep 20, 2001	9.90	9.90	8.90	8.90
654	NYSE	KFY	Wed, Sep 19, 2001	10.05	10.10	9.88	9.98
653	NYSE	KFY	Tue, Sep 18, 2001	9.60	10.02	9.55	10.00
652	NYSE	KFY	Mon, Sep 17, 2001	10.00	10.00	9.50	9.50
651	NYSE	KFY	Mon, Sep 10, 2001	11.20	11.22	10.40	10.73
650	NYSE	KFY	Fri, Sep 7, 2001	11.72	11.73	11.29	11.30
649	NYSE	KFY	Thu, Sep 6, 2001	11.90	12.05	11.50	11.72
648	NYSE	KFY	Wed, Sep 5, 2001	12.12	12.25	11.80	11.99
647	NYSE	KFY	Tue, Sep 4, 2001	13.02	13.05	12.10	12.10
646	NYSE	KFY	Fri, Aug 31, 2001	12.90	13.05	12.90	13.03
645	NYSE	KFY	Thu, Aug 30, 2001	13.00	13.10	12.93	12.98
644	NYSE	KFY	Wed, Aug 29, 2001	13.34	13.35	12.85	12.97
643	NYSE	KFY	Tue, Aug 28, 2001	13.46	13.46	13.18	13.34
642	NYSE	KFY	Mon, Aug 27, 2001	13.65	13.75	13.45	13.45
641	NYSE	KFY	Fri, Aug 24, 2001	13.70	13.70	13.30	13.60
640	NYSE	KFY	Thu, Aug 23, 2001	13.40	14.00	13.40	13.66
639	NYSE	KFY	Wed, Aug 22, 2001	13.52	13.52	13.20	13.35
638	NYSE	KFY	Tue, Aug 21, 2001	13.75	13.98	13.50	13.50
637	NYSE	KFY	Mon, Aug 20, 2001	15.14	15.20	13.45	13.89
636	NYSE	KFY	Fri, Aug 17, 2001	15.50	15.50	15.12	15.19
635	NYSE	KFY	Thu, Aug 16, 2001	15.00	15.79	14.90	15.66
634	NYSE	KFY	Wed, Aug 15, 2001	15.05	15.15	14.95	15.03
633	NYSE	KFY	Tue, Aug 14, 2001	14.80	15.13	14.73	15.05
632	NYSE	KFY	Mon, Aug 13, 2001	14.79	14.85	14.68	14.72
631	NYSE	KFY	Fri, Aug 10, 2001	15.00	15.05	14.75	14.80
630	NYSE	KFY	Thu, Aug 9, 2001	14.70	15.04	14.67	14.95
629	NYSE	KFY	Wed, Aug 8, 2001	14.72	15.03	14.60	14.60
628	NYSE	KFY	Tue, Aug 7, 2001	14.50	14.75	14.44	14.66
627	NYSE	KFY	Mon, Aug 6, 2001	14.40	14.60	14.37	14.50
626	NYSE	KFY	Fri, Aug 3, 2001	14.85	14.90	14.20	14.37
625	NYSE	KFY	Thu, Aug 2, 2001	15.20	15.40	14.85	14.88
624	NYSE	KFY	Wed, Aug 1, 2001	15.35	15.36	15.20	15.22
623	NYSE	KFY	Tue, Jul 31, 2001	15.62	15.85	15.35	15.41
622	NYSE	KFY	Mon, Jul 30, 2001	15.65	16.05	15.50	15.62
621	NYSE	KFY	Fri, Jul 27, 2001	15.75	15.90	15.68	15.68
620	NYSE	KFY	Thu, Jul 26, 2001	15.48	15.70	15.48	15.69
619	NYSE	KFY	Wed, Jul 25, 2001	15.35	15.80	15.35	15.48
618	NYSE	KFY	Tue, Jul 24, 2001	15.50	15.92	15.30	15.35
617	NYSE	KFY	Mon, Jul 23, 2001	15.80	15.84	15.50	15.50
616	NYSE	KFY	Fri, Jul 20, 2001	15.30	15.66	15.30	15.65
615	NYSE	KFY	Thu, Jul 19, 2001	15.25	15.45	15.25	15.34
614	NYSE	KFY	Wed, Jul 18, 2001	15.20	15.30	15.20	15.27
613	NYSE	KFY	Tue, Jul 17, 2001	15.25	15.31	15.00	15.22
612	NYSE	KFY	Mon, Jul 16, 2001	15.30	15.55	15.30	15.30
611	NYSE	KFY	Fri, Jul 13, 2001	15.28	15.45	15.20	15.24
610	NYSE	KFY	Thu, Jul 12, 2001	15.10	15.38	15.00	15.30
609	NYSE	KFY	Wed, Jul 11, 2001	15.40	15.40	14.90	15.02
608	NYSE	KFY	Tue, Jul 10, 2001	15.84	15.84	15.39	15.40
607	NYSE	KFY	Mon, Jul 9, 2001	16.00	16.00	15.84	15.84
606	NYSE	KFY	Fri, Jul 6, 2001	16.20	16.20	15.94	15.94
605	NYSE	KFY	Thu, Jul 5, 2001	16.20	16.45	16.18	16.18
604	NYSE	KFY	Tue, Jul 3, 2001	16.05	16.25	16.00	16.16
603	NYSE	KFY	Mon, Jul 2, 2001	15.60	16.10	15.55	15.98
602	NYSE	KFY	Fri, Jun 29, 2001	15.88	15.90	15.49	15.50
601	NYSE	KFY	Thu, Jun 28, 2001	16.04	16.04	15.45	15.88
600	NYSE	KFY	Wed, Jun 27, 2001	16.00	16.12	16.00	16.04
599	NYSE	KFY	Tue, Jun 26, 2001	15.80	16.10	15.80	16.00
598	NYSE	KFY	Mon, Jun 25, 2001	16.70	16.70	15.55	15.98
597	NYSE	KFY	Fri, Jun 22, 2001	18.15	18.15	16.50	16.65
596	NYSE	KFY	Thu, Jun 21, 2001	18.92	18.95	18.45	18.57
595	NYSE	KFY	Wed, Jun 20, 2001	18.65	18.92	18.25	18.92
594	NYSE	KFY	Tue, Jun 19, 2001	18.60	18.81	18.52	18.75
593	NYSE	KFY	Mon, Jun 18, 2001	19.20	19.20	18.65	18.65
592	NYSE	KFY	Fri, Jun 15, 2001	18.61	19.30	18.60	19.30
591	NYSE	KFY	Thu, Jun 14, 2001	18.70	19.00	18.60	18.86
590	NYSE	KFY	Wed, Jun 13, 2001	19.40	19.92	19.38	19.56
589	NYSE	KFY	Tue, Jun 12, 2001	19.40	19.40	18.32	18.82
588	NYSE	KFY	Mon, Jun 11, 2001	20.25	20.25	19.70	19.84
587	NYSE	KFY	Fri, Jun 8, 2001	20.10	20.25	19.71	20.23
586	NYSE	KFY	Thu, Jun 7, 2001	19.85	20.60	19.50	20.60
585	NYSE	KFY	Wed, Jun 6, 2001	21.43	21.50	20.98	20.98
584	NYSE	KFY	Tue, Jun 5, 2001	21.45	21.98	21.14	21.68
583	NYSE	KFY	Mon, Jun 4, 2001	20.00	21.45	20.00	21.38
582	NYSE	KFY	Fri, Jun 1, 2001	21.85	22.40	21.60	21.70
581	NYSE	KFY	Thu, May 31, 2001	23.26	23.90	21.50	21.65
580	NYSE	KFY	Wed, May 30, 2001	23.63	23.99	23.50	23.51
579	NYSE	KFY	Tue, May 29, 2001	23.78	23.94	23.49	23.62
578	NYSE	KFY	Fri, May 25, 2001	22.95	23.99	22.80	23.78
577	NYSE	KFY	Thu, May 24, 2001	21.84	23.10	21.84	23.00
576	NYSE	KFY	Wed, May 23, 2001	21.30	22.00	21.00	21.85
575	NYSE	KFY	Tue, May 22, 2001	21.00	21.25	20.55	21.18
574	NYSE	KFY	Mon, May 21, 2001	20.40	20.92	20.32	20.92
573	NYSE	KFY	Fri, May 18, 2001	20.30	20.34	20.30	20.31
572	NYSE	KFY	Thu, May 17, 2001	20.15	20.55	20.10	20.52
571	NYSE	KFY	Wed, May 16, 2001	19.60	20.60	19.50	20.50
570	NYSE	KFY	Tue, May 15, 2001	19.40	19.65	19.27	19.65
569	NYSE	KFY	Mon, May 14, 2001	18.76	19.61	18.76	19.58
568	NYSE	KFY	Fri, May 11, 2001	18.52	18.60	18.37	18.56
567	NYSE	KFY	Thu, May 10, 2001	18.20	18.75	18.17	18.47
566	NYSE	KFY	Wed, May 9, 2001	18.75	19.40	18.35	18.36
565	NYSE	KFY	Tue, May 8, 2001	19.00	19.00	18.79	19.00
564	NYSE	KFY	Mon, May 7, 2001	19.50	19.80	19.23	19.25
563	NYSE	KFY	Fri, May 4, 2001	19.00	19.50	19.00	19.50
562	NYSE	KFY	Thu, May 3, 2001	19.80	19.85	18.95	19.00
561	NYSE	KFY	Wed, May 2, 2001	19.00	20.05	18.95	19.95
560	NYSE	KFY	Tue, May 1, 2001	18.15	18.95	18.15	18.78
559	NYSE	KFY	Mon, Apr 30, 2001	18.80	18.81	18.00	18.00
558	NYSE	KFY	Fri, Apr 27, 2001	18.85	19.90	18.60	18.75
557	NYSE	KFY	Thu, Apr 26, 2001	17.95	19.10	17.95	18.92
556	NYSE	KFY	Wed, Apr 25, 2001	17.62	18.40	17.62	18.20
555	NYSE	KFY	Tue, Apr 24, 2001	17.29	17.80	17.29	17.73
554	NYSE	KFY	Mon, Apr 23, 2001	17.60	17.70	17.23	17.28
553	NYSE	KFY	Fri, Apr 20, 2001	17.90	17.90	17.50	17.68
552	NYSE	KFY	Thu, Apr 19, 2001	17.14	17.92	17.14	17.85
551	NYSE	KFY	Wed, Apr 18, 2001	16.37	17.25	16.37	17.14
550	NYSE	KFY	Tue, Apr 17, 2001	15.53	16.35	15.52	16.17
549	NYSE	KFY	Mon, Apr 16, 2001	16.15	16.15	15.52	15.53
548	NYSE	KFY	Thu, Apr 12, 2001	15.85	16.15	15.85	16.01
547	NYSE	KFY	Wed, Apr 11, 2001	16.30	16.40	15.80	16.04
546	NYSE	KFY	Tue, Apr 10, 2001	16.00	16.20	15.85	16.20
545	NYSE	KFY	Mon, Apr 9, 2001	16.10	16.15	15.80	15.94
544	NYSE	KFY	Fri, Apr 6, 2001	15.98	16.00	15.76	15.98
543	NYSE	KFY	Thu, Apr 5, 2001	15.82	16.00	15.82	15.98
542	NYSE	KFY	Wed, Apr 4, 2001	15.70	16.10	15.62	16.07
541	NYSE	KFY	Tue, Apr 3, 2001	16.35	16.35	15.65	15.95
540	NYSE	KFY	Mon, Apr 2, 2001	16.77	16.95	16.50	16.50
539	NYSE	KFY	Fri, Mar 30, 2001	16.95	17.08	16.58	16.77
538	NYSE	KFY	Thu, Mar 29, 2001	16.69	16.85	16.45	16.84
537	NYSE	KFY	Wed, Mar 28, 2001	17.49	17.49	16.55	16.69
536	NYSE	KFY	Tue, Mar 27, 2001	16.90	17.76	16.80	17.75
535	NYSE	KFY	Mon, Mar 26, 2001	16.00	17.25	16.00	17.03
534	NYSE	KFY	Fri, Mar 23, 2001	16.01	16.45	16.01	16.10
533	NYSE	KFY	Thu, Mar 22, 2001	16.45	16.45	14.90	16.00
532	NYSE	KFY	Wed, Mar 21, 2001	17.15	17.15	16.15	16.40
531	NYSE	KFY	Tue, Mar 20, 2001	17.25	17.90	17.25	17.28
530	NYSE	KFY	Mon, Mar 19, 2001	17.20	17.35	16.80	17.35
529	NYSE	KFY	Fri, Mar 16, 2001	18.25	18.25	17.30	17.40
528	NYSE	KFY	Thu, Mar 15, 2001	18.65	19.22	18.65	18.90
527	NYSE	KFY	Wed, Mar 14, 2001	19.30	19.40	18.45	18.46
526	NYSE	KFY	Tue, Mar 13, 2001	19.50	19.75	19.08	19.35
525	NYSE	KFY	Mon, Mar 12, 2001	19.55	19.90	19.25	19.50
524	NYSE	KFY	Fri, Mar 9, 2001	19.80	19.90	19.31	19.41
523	NYSE	KFY	Thu, Mar 8, 2001	17.65	20.60	17.62	19.99
522	NYSE	KFY	Wed, Mar 7, 2001	17.50	17.53	16.85	16.90
521	NYSE	KFY	Tue, Mar 6, 2001	17.74	17.80	17.50	17.80
520	NYSE	KFY	Mon, Mar 5, 2001	18.08	18.17	17.70	17.71
519	NYSE	KFY	Fri, Mar 2, 2001	18.75	18.94	18.00	18.07
518	NYSE	KFY	Thu, Mar 1, 2001	17.65	19.00	17.51	18.85
517	NYSE	KFY	Wed, Feb 28, 2001	18.28	18.28	17.65	17.67
516	NYSE	KFY	Tue, Feb 27, 2001	17.80	18.60	17.70	18.27
515	NYSE	KFY	Mon, Feb 26, 2001	17.81	18.30	17.70	17.98
514	NYSE	KFY	Fri, Feb 23, 2001	17.36	17.56	17.17	17.56
513	NYSE	KFY	Thu, Feb 22, 2001	17.80	17.94	17.60	17.61
512	NYSE	KFY	Wed, Feb 21, 2001	16.55	17.90	16.55	17.55
511	NYSE	KFY	Tue, Feb 20, 2001	15.75	17.00	15.50	16.60
510	NYSE	KFY	Fri, Feb 16, 2001	19.15	19.15	18.51	18.51
509	NYSE	KFY	Thu, Feb 15, 2001	18.70	19.24	18.70	19.16
508	NYSE	KFY	Wed, Feb 14, 2001	17.80	18.45	17.80	18.45
507	NYSE	KFY	Tue, Feb 13, 2001	17.75	18.30	17.75	17.90
506	NYSE	KFY	Mon, Feb 12, 2001	17.30	17.62	17.20	17.55
505	NYSE	KFY	Fri, Feb 9, 2001	17.12	17.70	17.10	17.38
504	NYSE	KFY	Thu, Feb 8, 2001	16.53	17.32	16.53	17.12
503	NYSE	KFY	Wed, Feb 7, 2001	16.50	16.80	15.30	16.53
502	NYSE	KFY	Tue, Feb 6, 2001	17.74	18.15	17.63	18.15
501	NYSE	KFY	Mon, Feb 5, 2001	17.90	17.90	17.52	17.74
500	NYSE	KFY	Fri, Feb 2, 2001	18.98	18.98	18.01	18.05
499	NYSE	KFY	Thu, Feb 1, 2001	19.44	19.44	18.58	18.97
498	NYSE	KFY	Wed, Jan 31, 2001	19.98	19.98	19.15	19.44
497	NYSE	KFY	Tue, Jan 30, 2001	20.00	20.00	19.75	20.00
496	NYSE	KFY	Mon, Jan 29, 2001	19.84	19.99	19.53	19.99
495	NYSE	KFY	Fri, Jan 26, 2001	19.81	19.88	19.59	19.81
494	NYSE	KFY	Thu, Jan 25, 2001	18.69	20.00	18.63	19.88
493	NYSE	KFY	Wed, Jan 24, 2001	18.69	19.00	18.63	18.81
492	NYSE	KFY	Tue, Jan 23, 2001	18.00	18.75	17.75	18.75
491	NYSE	KFY	Mon, Jan 22, 2001	18.44	19.06	17.63	18.00
490	NYSE	KFY	Fri, Jan 19, 2001	19.56	19.75	18.44	18.44
489	NYSE	KFY	Thu, Jan 18, 2001	20.13	20.13	18.88	19.81
488	NYSE	KFY	Wed, Jan 17, 2001	20.25	20.75	19.56	20.00
487	NYSE	KFY	Tue, Jan 16, 2001	18.31	20.25	18.25	20.25
486	NYSE	KFY	Fri, Jan 12, 2001	19.00	19.06	16.25	18.25
485	NYSE	KFY	Thu, Jan 11, 2001	22.19	23.50	22.19	23.06
484	NYSE	KFY	Wed, Jan 10, 2001	21.63	22.19	21.44	22.19
483	NYSE	KFY	Tue, Jan 9, 2001	21.31	21.88	21.06	21.38
482	NYSE	KFY	Mon, Jan 8, 2001	21.31	22.56	21.06	21.25
481	NYSE	KFY	Fri, Jan 5, 2001	22.25	22.25	20.13	21.06
480	NYSE	KFY	Thu, Jan 4, 2001	23.06	23.06	22.13	22.19
479	NYSE	KFY	Wed, Jan 3, 2001	20.81	23.38	20.44	23.19
478	NYSE	KFY	Tue, Jan 2, 2001	21.50	22.00	20.06	20.56
477	NYSE	KFY	Fri, Dec 29, 2000	21.75	21.81	21.25	21.25
476	NYSE	KFY	Thu, Dec 28, 2000	21.56	21.94	21.38	21.88
475	NYSE	KFY	Wed, Dec 27, 2000	20.25	21.69	20.06	21.69
474	NYSE	KFY	Tue, Dec 26, 2000	20.31	21.19	20.13	20.38
473	NYSE	KFY	Fri, Dec 22, 2000	19.31	20.44	19.31	20.44
472	NYSE	KFY	Thu, Dec 21, 2000	17.63	19.44	17.63	19.31
471	NYSE	KFY	Wed, Dec 20, 2000	20.00	20.00	18.88	18.94
470	NYSE	KFY	Tue, Dec 19, 2000	21.63	21.63	19.63	19.94
469	NYSE	KFY	Mon, Dec 18, 2000	22.63	22.63	21.50	21.75
468	NYSE	KFY	Fri, Dec 15, 2000	23.25	23.25	21.56	22.50
467	NYSE	KFY	Thu, Dec 14, 2000	24.88	24.88	22.31	23.25
466	NYSE	KFY	Wed, Dec 13, 2000	23.63	25.25	23.63	24.75
465	NYSE	KFY	Tue, Dec 12, 2000	24.31	25.00	20.25	23.00
464	NYSE	KFY	Mon, Dec 11, 2000	27.75	28.00	24.13	24.31
463	NYSE	KFY	Fri, Dec 8, 2000	28.31	28.94	27.56	27.63
462	NYSE	KFY	Thu, Dec 7, 2000	30.44	30.44	28.06	28.19
461	NYSE	KFY	Wed, Dec 6, 2000	30.75	31.25	30.25	30.31
460	NYSE	KFY	Tue, Dec 5, 2000	30.50	31.69	29.88	30.75
459	NYSE	KFY	Mon, Dec 4, 2000	31.31	31.56	30.63	30.69
458	NYSE	KFY	Fri, Dec 1, 2000	31.00	31.94	30.88	31.44
457	NYSE	KFY	Thu, Nov 30, 2000	31.19	31.25	30.38	31.13
456	NYSE	KFY	Wed, Nov 29, 2000	33.00	33.00	30.75	31.38
455	NYSE	KFY	Tue, Nov 28, 2000	34.00	34.13	32.75	33.13
454	NYSE	KFY	Mon, Nov 27, 2000	35.00	35.19	34.50	34.56
453	NYSE	KFY	Fri, Nov 24, 2000	33.50	34.75	33.50	34.75
452	NYSE	KFY	Wed, Nov 22, 2000	34.13	34.19	33.13	33.38
451	NYSE	KFY	Tue, Nov 21, 2000	33.56	34.75	33.38	34.75
450	NYSE	KFY	Mon, Nov 20, 2000	35.25	35.31	33.13	33.44
449	NYSE	KFY	Fri, Nov 17, 2000	36.00	37.69	35.63	35.81
448	NYSE	KFY	Thu, Nov 16, 2000	34.56	35.75	34.50	35.75
447	NYSE	KFY	Wed, Nov 15, 2000	33.50	34.63	33.13	34.63
446	NYSE	KFY	Tue, Nov 14, 2000	33.19	34.88	33.19	33.50
445	NYSE	KFY	Mon, Nov 13, 2000	34.19	34.19	31.38	32.94
444	NYSE	KFY	Fri, Nov 10, 2000	36.50	36.50	34.13	34.19
443	NYSE	KFY	Thu, Nov 9, 2000	36.56	36.69	35.56	36.63
442	NYSE	KFY	Wed, Nov 8, 2000	37.44	37.50	36.13	36.44
441	NYSE	KFY	Tue, Nov 7, 2000	37.25	37.63	37.00	37.31
440	NYSE	KFY	Mon, Nov 6, 2000	37.94	37.94	36.88	37.38
439	NYSE	KFY	Fri, Nov 3, 2000	38.00	38.00	37.63	37.94
438	NYSE	KFY	Thu, Nov 2, 2000	35.00	38.00	35.00	38.00
437	NYSE	KFY	Wed, Nov 1, 2000	35.06	35.13	34.44	35.06
436	NYSE	KFY	Tue, Oct 31, 2000	34.75	35.25	34.25	35.00
435	NYSE	KFY	Mon, Oct 30, 2000	34.56	34.94	34.06	34.88
434	NYSE	KFY	Fri, Oct 27, 2000	34.88	35.81	34.19	34.69
433	NYSE	KFY	Thu, Oct 26, 2000	34.50	34.94	33.38	34.94
432	NYSE	KFY	Wed, Oct 25, 2000	34.94	34.94	34.44	34.50
431	NYSE	KFY	Tue, Oct 24, 2000	34.19	35.13	34.06	35.06
430	NYSE	KFY	Mon, Oct 23, 2000	34.69	34.69	33.38	34.00
429	NYSE	KFY	Fri, Oct 20, 2000	35.19	35.19	34.38	34.81
428	NYSE	KFY	Thu, Oct 19, 2000	34.81	35.25	34.81	35.19
427	NYSE	KFY	Wed, Oct 18, 2000	34.75	34.88	34.00	34.56
426	NYSE	KFY	Tue, Oct 17, 2000	35.75	35.75	34.56	34.88
425	NYSE	KFY	Mon, Oct 16, 2000	35.50	35.69	33.88	35.63
424	NYSE	KFY	Fri, Oct 13, 2000	31.75	35.50	31.63	35.50
423	NYSE	KFY	Thu, Oct 12, 2000	34.94	35.06	30.50	31.88
422	NYSE	KFY	Wed, Oct 11, 2000	37.25	37.25	34.50	34.81
421	NYSE	KFY	Tue, Oct 10, 2000	39.31	39.31	36.75	37.25
420	NYSE	KFY	Mon, Oct 9, 2000	39.63	40.00	39.25	39.44
419	NYSE	KFY	Fri, Oct 6, 2000	39.94	40.44	38.88	39.88
418	NYSE	KFY	Thu, Oct 5, 2000	37.94	39.94	37.94	39.94
417	NYSE	KFY	Wed, Oct 4, 2000	39.25	39.25	37.13	37.81
416	NYSE	KFY	Tue, Oct 3, 2000	36.38	36.38	35.63	35.63
415	NYSE	KFY	Mon, Oct 2, 2000	37.69	37.75	36.25	36.25
414	NYSE	KFY	Fri, Sep 29, 2000	36.75	37.94	36.50	37.81
413	NYSE	KFY	Thu, Sep 28, 2000	36.75	36.94	36.56	36.63
412	NYSE	KFY	Wed, Sep 27, 2000	36.19	36.50	36.19	36.50
411	NYSE	KFY	Tue, Sep 26, 2000	36.31	36.50	36.19	36.19
410	NYSE	KFY	Mon, Sep 25, 2000	36.56	36.56	36.31	36.31
409	NYSE	KFY	Fri, Sep 22, 2000	36.44	36.69	36.44	36.56
408	NYSE	KFY	Thu, Sep 21, 2000	36.56	36.81	36.56	36.56
407	NYSE	KFY	Wed, Sep 20, 2000	36.63	36.75	36.38	36.50
406	NYSE	KFY	Tue, Sep 19, 2000	35.19	36.81	35.19	36.69
405	NYSE	KFY	Mon, Sep 18, 2000	34.75	35.50	34.75	35.38
404	NYSE	KFY	Fri, Sep 15, 2000	34.50	35.38	34.50	34.75
403	NYSE	KFY	Thu, Sep 14, 2000	32.75	35.19	32.56	35.00
402	NYSE	KFY	Wed, Sep 13, 2000	31.75	31.88	30.88	31.88
401	NYSE	KFY	Tue, Sep 12, 2000	30.88	31.75	30.88	31.63
400	NYSE	KFY	Mon, Sep 11, 2000	30.63	31.00	30.50	30.94
399	NYSE	KFY	Fri, Sep 8, 2000	30.75	31.00	30.75	30.75
398	NYSE	KFY	Thu, Sep 7, 2000	31.13	31.25	30.75	30.88
397	NYSE	KFY	Wed, Sep 6, 2000	30.50	31.38	30.50	31.06
396	NYSE	KFY	Tue, Sep 5, 2000	31.00	31.56	30.50	30.56
395	NYSE	KFY	Fri, Sep 1, 2000	30.63	31.13	30.63	31.13
394	NYSE	KFY	Thu, Aug 31, 2000	30.25	30.69	30.25	30.44
393	NYSE	KFY	Wed, Aug 30, 2000	29.94	30.50	29.94	30.25
392	NYSE	KFY	Tue, Aug 29, 2000	29.81	30.00	29.69	30.00
391	NYSE	KFY	Mon, Aug 28, 2000	30.19	30.19	29.69	29.69
390	NYSE	KFY	Fri, Aug 25, 2000	30.00	30.25	30.00	30.13
389	NYSE	KFY	Thu, Aug 24, 2000	30.75	30.75	29.94	30.06
388	NYSE	KFY	Wed, Aug 23, 2000	30.88	30.88	30.50	30.50
387	NYSE	KFY	Tue, Aug 22, 2000	30.94	30.94	30.75	30.75
386	NYSE	KFY	Mon, Aug 21, 2000	31.25	31.31	30.88	30.88
385	NYSE	KFY	Fri, Aug 18, 2000	31.13	31.44	31.00	31.38
384	NYSE	KFY	Thu, Aug 17, 2000	31.13	31.38	30.81	31.13
383	NYSE	KFY	Wed, Aug 16, 2000	30.75	31.25	30.75	31.25
382	NYSE	KFY	Tue, Aug 15, 2000	31.00	31.06	30.63	30.69
381	NYSE	KFY	Mon, Aug 14, 2000	31.00	31.44	31.00	31.25
380	NYSE	KFY	Fri, Aug 11, 2000	30.56	31.25	30.56	31.00
379	NYSE	KFY	Thu, Aug 10, 2000	31.31	31.31	30.38	30.50
378	NYSE	KFY	Wed, Aug 9, 2000	32.13	32.19	31.31	31.31
377	NYSE	KFY	Tue, Aug 8, 2000	32.19	32.38	32.00	32.00
376	NYSE	KFY	Mon, Aug 7, 2000	32.50	32.63	32.19	32.19
375	NYSE	KFY	Fri, Aug 4, 2000	32.50	32.63	32.00	32.38
374	NYSE	KFY	Thu, Aug 3, 2000	33.50	33.50	32.63	32.69
373	NYSE	KFY	Wed, Aug 2, 2000	33.81	34.25	33.81	34.06
372	NYSE	KFY	Tue, Aug 1, 2000	33.13	34.00	33.13	33.81
371	NYSE	KFY	Mon, Jul 31, 2000	33.75	33.75	32.63	33.63
370	NYSE	KFY	Fri, Jul 28, 2000	35.50	35.50	33.81	33.88
369	NYSE	KFY	Thu, Jul 27, 2000	34.75	35.88	34.50	35.56
368	NYSE	KFY	Wed, Jul 26, 2000	33.50	34.63	33.38	34.63
367	NYSE	KFY	Tue, Jul 25, 2000	34.38	34.38	33.38	33.63
366	NYSE	KFY	Mon, Jul 24, 2000	34.88	35.06	34.50	34.50
365	NYSE	KFY	Fri, Jul 21, 2000	35.38	35.50	35.00	35.00
364	NYSE	KFY	Thu, Jul 20, 2000	35.56	35.81	35.38	35.50
363	NYSE	KFY	Wed, Jul 19, 2000	35.63	35.81	34.94	35.50
362	NYSE	KFY	Tue, Jul 18, 2000	35.81	36.63	35.06	35.50
361	NYSE	KFY	Mon, Jul 17, 2000	33.75	35.88	33.75	35.81
360	NYSE	KFY	Fri, Jul 14, 2000	33.69	34.00	33.69	34.00
359	NYSE	KFY	Thu, Jul 13, 2000	34.00	34.44	33.75	33.81
358	NYSE	KFY	Wed, Jul 12, 2000	32.88	34.19	32.88	33.94
357	NYSE	KFY	Tue, Jul 11, 2000	33.69	33.69	32.38	32.88
356	NYSE	KFY	Mon, Jul 10, 2000	34.13	34.13	33.50	33.69
355	NYSE	KFY	Fri, Jul 7, 2000	32.88	34.44	32.88	34.13
354	NYSE	KFY	Thu, Jul 6, 2000	33.13	33.50	31.88	32.88
353	NYSE	KFY	Wed, Jul 5, 2000	32.31	33.63	32.31	33.00
352	NYSE	KFY	Mon, Jul 3, 2000	31.69	32.25	31.69	32.19
351	NYSE	KFY	Fri, Jun 30, 2000	32.25	32.25	30.25	31.69
350	NYSE	KFY	Thu, Jun 29, 2000	28.44	32.50	28.38	32.50
349	NYSE	KFY	Wed, Jun 28, 2000	26.75	28.44	26.69	28.19
348	NYSE	KFY	Tue, Jun 27, 2000	24.75	26.56	24.75	26.50
347	NYSE	KFY	Mon, Jun 26, 2000	24.31	24.88	24.31	24.81
346	NYSE	KFY	Fri, Jun 23, 2000	24.75	24.88	24.00	24.19
345	NYSE	KFY	Thu, Jun 22, 2000	24.75	25.00	24.56	24.75
344	NYSE	KFY	Wed, Jun 21, 2000	24.06	24.75	24.06	24.69
343	NYSE	KFY	Tue, Jun 20, 2000	23.25	24.13	23.25	24.06
342	NYSE	KFY	Mon, Jun 19, 2000	22.38	23.63	22.38	23.25
341	NYSE	KFY	Fri, Jun 16, 2000	21.25	22.69	21.13	22.50
340	NYSE	KFY	Thu, Jun 15, 2000	26.44	27.13	21.19	21.38
339	NYSE	KFY	Wed, Jun 14, 2000	24.00	26.38	24.00	26.19
338	NYSE	KFY	Tue, Jun 13, 2000	23.19	23.94	23.19	23.81
337	NYSE	KFY	Mon, Jun 12, 2000	23.31	23.38	23.00	23.25
336	NYSE	KFY	Fri, Jun 9, 2000	23.00	23.31	23.00	23.19
335	NYSE	KFY	Thu, Jun 8, 2000	22.75	23.06	22.75	23.00
334	NYSE	KFY	Wed, Jun 7, 2000	22.50	22.69	22.50	22.69
333	NYSE	KFY	Tue, Jun 6, 2000	22.06	22.63	22.06	22.44
332	NYSE	KFY	Mon, Jun 5, 2000	21.69	22.13	21.63	22.13
331	NYSE	KFY	Fri, Jun 2, 2000	21.38	21.75	21.38	21.75
330	NYSE	KFY	Thu, Jun 1, 2000	21.75	21.75	21.31	21.50
329	NYSE	KFY	Wed, May 31, 2000	21.50	22.00	21.50	21.63
328	NYSE	KFY	Tue, May 30, 2000	21.50	21.50	21.31	21.50
327	NYSE	KFY	Fri, May 26, 2000	21.63	21.63	21.44	21.44
326	NYSE	KFY	Thu, May 25, 2000	21.63	22.00	21.63	21.63
325	NYSE	KFY	Wed, May 24, 2000	22.25	22.25	21.75	21.94
324	NYSE	KFY	Tue, May 23, 2000	22.44	22.75	22.31	22.50
323	NYSE	KFY	Mon, May 22, 2000	22.25	22.50	22.25	22.50
322	NYSE	KFY	Fri, May 19, 2000	23.06	23.06	22.63	22.63
321	NYSE	KFY	Thu, May 18, 2000	22.25	23.38	22.25	23.19
320	NYSE	KFY	Wed, May 17, 2000	22.50	22.63	21.88	22.25
319	NYSE	KFY	Tue, May 16, 2000	22.38	22.88	22.38	22.38
318	NYSE	KFY	Mon, May 15, 2000	22.50	22.50	21.50	22.25
317	NYSE	KFY	Fri, May 12, 2000	23.44	23.44	22.50	22.75
316	NYSE	KFY	Thu, May 11, 2000	23.13	23.31	22.63	23.19
315	NYSE	KFY	Wed, May 10, 2000	24.56	24.56	22.75	23.13
314	NYSE	KFY	Tue, May 9, 2000	26.00	26.00	24.75	24.81
313	NYSE	KFY	Mon, May 8, 2000	26.88	26.88	25.88	26.13
312	NYSE	KFY	Fri, May 5, 2000	26.75	27.75	26.75	27.13
311	NYSE	KFY	Thu, May 4, 2000	26.69	26.75	26.25	26.75
310	NYSE	KFY	Wed, May 3, 2000	27.94	27.94	26.75	26.94
309	NYSE	KFY	Tue, May 2, 2000	27.75	28.19	27.50	28.00
308	NYSE	KFY	Mon, May 1, 2000	26.63	27.75	26.50	27.75
307	NYSE	KFY	Fri, Apr 28, 2000	26.50	26.56	26.25	26.50
306	NYSE	KFY	Thu, Apr 27, 2000	26.56	26.94	26.31	26.75
305	NYSE	KFY	Wed, Apr 26, 2000	27.56	28.13	26.75	26.81
304	NYSE	KFY	Tue, Apr 25, 2000	25.81	27.50	25.81	27.31
303	NYSE	KFY	Mon, Apr 24, 2000	25.75	26.25	25.75	26.06
302	NYSE	KFY	Thu, Apr 20, 2000	25.81	26.00	25.63	25.75
301	NYSE	KFY	Wed, Apr 19, 2000	23.56	26.25	23.56	25.81
300	NYSE	KFY	Tue, Apr 18, 2000	22.63	23.75	22.63	23.75
299	NYSE	KFY	Mon, Apr 17, 2000	21.38	22.50	21.38	22.38
298	NYSE	KFY	Fri, Apr 14, 2000	22.00	22.75	21.75	21.88
297	NYSE	KFY	Thu, Apr 13, 2000	21.94	22.56	21.75	22.06
296	NYSE	KFY	Wed, Apr 12, 2000	22.75	23.19	21.50	21.69
295	NYSE	KFY	Tue, Apr 11, 2000	23.94	23.94	22.50	22.75
294	NYSE	KFY	Mon, Apr 10, 2000	24.50	24.50	23.75	23.75
293	NYSE	KFY	Fri, Apr 7, 2000	25.25	25.63	24.38	24.38
292	NYSE	KFY	Thu, Apr 6, 2000	25.25	25.63	24.94	25.25
291	NYSE	KFY	Wed, Apr 5, 2000	25.25	25.50	24.38	25.19
290	NYSE	KFY	Tue, Apr 4, 2000	28.13	28.38	24.63	25.38
289	NYSE	KFY	Mon, Apr 3, 2000	29.75	29.75	27.88	28.25
288	NYSE	KFY	Fri, Mar 31, 2000	29.00	30.38	28.44	29.75
287	NYSE	KFY	Thu, Mar 30, 2000	31.56	31.63	29.00	29.00
286	NYSE	KFY	Wed, Mar 29, 2000	32.69	32.69	31.88	32.00
285	NYSE	KFY	Tue, Mar 28, 2000	32.50	32.75	32.38	32.75
284	NYSE	KFY	Mon, Mar 27, 2000	31.63	32.63	31.44	32.50
283	NYSE	KFY	Fri, Mar 24, 2000	31.44	32.00	31.44	31.56
282	NYSE	KFY	Thu, Mar 23, 2000	31.06	31.25	30.94	30.94
281	NYSE	KFY	Wed, Mar 22, 2000	29.56	31.13	29.56	30.81
280	NYSE	KFY	Tue, Mar 21, 2000	29.63	29.81	28.75	29.31
279	NYSE	KFY	Mon, Mar 20, 2000	28.75	29.88	28.63	29.63
278	NYSE	KFY	Fri, Mar 17, 2000	30.00	30.00	28.81	28.88
277	NYSE	KFY	Thu, Mar 16, 2000	31.00	31.13	30.88	30.88
276	NYSE	KFY	Wed, Mar 15, 2000	31.38	31.38	30.75	30.94
275	NYSE	KFY	Tue, Mar 14, 2000	31.31	32.06	31.31	31.56
274	NYSE	KFY	Mon, Mar 13, 2000	33.75	33.75	31.13	31.19
273	NYSE	KFY	Fri, Mar 10, 2000	38.38	38.38	34.00	34.56
272	NYSE	KFY	Thu, Mar 9, 2000	39.19	40.06	38.13	38.31
271	NYSE	KFY	Wed, Mar 8, 2000	40.00	40.00	38.81	38.94
270	NYSE	KFY	Tue, Mar 7, 2000	40.63	40.75	39.00	40.00
269	NYSE	KFY	Mon, Mar 6, 2000	42.75	42.88	40.00	40.50
268	NYSE	KFY	Fri, Mar 3, 2000	42.69	44.13	41.94	42.44
267	NYSE	KFY	Thu, Mar 2, 2000	42.25	42.25	40.81	40.94
266	NYSE	KFY	Wed, Mar 1, 2000	38.50	42.88	38.25	42.00
265	NYSE	KFY	Tue, Feb 29, 2000	33.56	37.50	33.56	37.50
264	NYSE	KFY	Mon, Feb 28, 2000	33.63	33.63	33.19	33.38
263	NYSE	KFY	Fri, Feb 25, 2000	33.63	33.88	33.50	33.56
262	NYSE	KFY	Thu, Feb 24, 2000	33.63	33.69	33.38	33.63
261	NYSE	KFY	Wed, Feb 23, 2000	34.06	34.06	32.81	33.50
260	NYSE	KFY	Tue, Feb 22, 2000	35.25	35.25	33.94	33.94
259	NYSE	KFY	Fri, Feb 18, 2000	34.94	35.38	34.88	35.31
258	NYSE	KFY	Thu, Feb 17, 2000	34.88	34.94	34.63	34.94
257	NYSE	KFY	Wed, Feb 16, 2000	34.63	34.75	34.56	34.75
256	NYSE	KFY	Tue, Feb 15, 2000	34.63	34.69	34.56	34.56
255	NYSE	KFY	Mon, Feb 14, 2000	34.06	34.38	33.88	34.38
254	NYSE	KFY	Fri, Feb 11, 2000	33.88	34.25	33.88	34.06
253	NYSE	KFY	Thu, Feb 10, 2000	35.50	35.50	32.38	34.00
252	NYSE	KFY	Wed, Feb 9, 2000	36.19	36.50	35.75	36.50
251	NYSE	KFY	Tue, Feb 8, 2000	37.75	37.75	36.56	36.56
250	NYSE	KFY	Mon, Feb 7, 2000	35.50	36.75	35.50	36.75
249	NYSE	KFY	Fri, Feb 4, 2000	33.69	35.25	33.56	35.25
248	NYSE	KFY	Thu, Feb 3, 2000	33.63	33.75	33.44	33.75
247	NYSE	KFY	Wed, Feb 2, 2000	33.63	33.94	33.38	33.38
246	NYSE	KFY	Tue, Feb 1, 2000	34.38	34.38	33.44	33.44
245	NYSE	KFY	Mon, Jan 31, 2000	34.00	34.63	33.50	34.44
244	NYSE	KFY	Fri, Jan 28, 2000	34.50	34.63	33.81	34.13
243	NYSE	KFY	Thu, Jan 27, 2000	35.19	36.25	34.75	34.75
242	NYSE	KFY	Wed, Jan 26, 2000	35.56	35.56	34.94	35.19
241	NYSE	KFY	Tue, Jan 25, 2000	36.75	36.94	35.75	35.81
240	NYSE	KFY	Mon, Jan 24, 2000	37.63	37.88	37.00	37.00
239	NYSE	KFY	Fri, Jan 21, 2000	37.69	38.00	36.75	37.44
238	NYSE	KFY	Thu, Jan 20, 2000	37.44	37.81	36.50	37.44
237	NYSE	KFY	Wed, Jan 19, 2000	34.19	39.00	34.19	37.31
236	NYSE	KFY	Tue, Jan 18, 2000	32.69	34.75	32.69	34.00
235	NYSE	KFY	Fri, Jan 14, 2000	32.94	32.94	32.69	32.69
234	NYSE	KFY	Thu, Jan 13, 2000	33.00	33.06	32.00	32.94
233	NYSE	KFY	Wed, Jan 12, 2000	33.75	33.75	32.94	33.00
232	NYSE	KFY	Tue, Jan 11, 2000	34.25	34.25	33.69	33.75
231	NYSE	KFY	Mon, Jan 10, 2000	34.00	34.50	34.00	34.44
230	NYSE	KFY	Fri, Jan 7, 2000	33.88	33.94	33.50	33.88
229	NYSE	KFY	Thu, Jan 6, 2000	34.63	34.63	33.63	34.00
228	NYSE	KFY	Wed, Jan 5, 2000	36.00	36.00	34.38	34.63
227	NYSE	KFY	Tue, Jan 4, 2000	36.50	36.56	35.81	35.81
226	NYSE	KFY	Mon, Jan 3, 2000	36.38	36.69	36.38	36.63
225	NYSE	KFY	Fri, Dec 31, 1999	36.06	36.38	36.00	36.38
224	NYSE	KFY	Thu, Dec 30, 1999	36.25	36.63	36.25	36.25
223	NYSE	KFY	Wed, Dec 29, 1999	35.88	36.63	35.88	36.25
222	NYSE	KFY	Tue, Dec 28, 1999	34.63	35.63	34.63	35.63
221	NYSE	KFY	Mon, Dec 27, 1999	34.81	34.81	34.50	34.75
220	NYSE	KFY	Thu, Dec 23, 1999	34.63	34.81	34.63	34.69
219	NYSE	KFY	Wed, Dec 22, 1999	34.63	34.69	34.50	34.63
218	NYSE	KFY	Tue, Dec 21, 1999	34.38	34.81	33.88	34.44
217	NYSE	KFY	Mon, Dec 20, 1999	34.38	35.31	34.19	34.31
216	NYSE	KFY	Fri, Dec 17, 1999	33.25	35.25	33.13	34.19
215	NYSE	KFY	Thu, Dec 16, 1999	30.00	32.63	30.00	31.88
214	NYSE	KFY	Wed, Dec 15, 1999	28.38	30.00	28.38	30.00
213	NYSE	KFY	Tue, Dec 14, 1999	27.81	28.56	27.81	28.56
212	NYSE	KFY	Mon, Dec 13, 1999	27.81	28.06	27.56	27.94
211	NYSE	KFY	Fri, Dec 10, 1999	28.31	28.38	27.50	27.50
210	NYSE	KFY	Thu, Dec 9, 1999	28.50	29.25	28.00	28.06
209	NYSE	KFY	Wed, Dec 8, 1999	24.63	28.38	24.63	28.13
208	NYSE	KFY	Tue, Dec 7, 1999	23.69	24.13	23.69	24.13
207	NYSE	KFY	Mon, Dec 6, 1999	24.69	24.75	23.69	23.69
206	NYSE	KFY	Fri, Dec 3, 1999	23.00	24.63	23.00	24.44
205	NYSE	KFY	Thu, Dec 2, 1999	23.00	23.19	22.81	23.19
204	NYSE	KFY	Wed, Dec 1, 1999	22.88	24.00	22.88	23.06
203	NYSE	KFY	Tue, Nov 30, 1999	22.13	22.63	21.88	22.63
202	NYSE	KFY	Mon, Nov 29, 1999	21.63	22.38	21.63	22.25
201	NYSE	KFY	Fri, Nov 26, 1999	21.38	21.44	21.38	21.44
200	NYSE	KFY	Wed, Nov 24, 1999	21.13	21.44	21.13	21.31
199	NYSE	KFY	Tue, Nov 23, 1999	21.50	21.56	20.75	20.94
198	NYSE	KFY	Mon, Nov 22, 1999	21.88	21.94	21.88	21.88
197	NYSE	KFY	Fri, Nov 19, 1999	21.75	21.75	21.56	21.69
196	NYSE	KFY	Thu, Nov 18, 1999	21.75	21.81	21.56	21.75
195	NYSE	KFY	Wed, Nov 17, 1999	21.88	22.00	21.75	21.75
194	NYSE	KFY	Tue, Nov 16, 1999	22.00	22.19	21.63	21.94
193	NYSE	KFY	Mon, Nov 15, 1999	22.00	22.06	21.88	22.00
192	NYSE	KFY	Fri, Nov 12, 1999	22.00	22.06	21.94	22.06
191	NYSE	KFY	Thu, Nov 11, 1999	21.94	22.38	21.94	22.00
190	NYSE	KFY	Wed, Nov 10, 1999	22.00	22.06	21.69	21.75
189	NYSE	KFY	Tue, Nov 9, 1999	21.88	22.00	21.88	22.00
188	NYSE	KFY	Mon, Nov 8, 1999	21.75	21.75	21.44	21.75
187	NYSE	KFY	Fri, Nov 5, 1999	21.88	21.94	21.75	21.94
186	NYSE	KFY	Thu, Nov 4, 1999	22.25	22.25	21.94	21.94
185	NYSE	KFY	Wed, Nov 3, 1999	22.00	22.19	21.88	22.19
184	NYSE	KFY	Tue, Nov 2, 1999	22.25	22.25	22.00	22.06
183	NYSE	KFY	Mon, Nov 1, 1999	22.38	22.44	22.25	22.25
182	NYSE	KFY	Fri, Oct 29, 1999	22.50	22.56	22.00	22.25
181	NYSE	KFY	Thu, Oct 28, 1999	22.50	22.69	22.50	22.56
180	NYSE	KFY	Wed, Oct 27, 1999	22.50	22.56	22.31	22.50
179	NYSE	KFY	Tue, Oct 26, 1999	22.50	22.63	22.38	22.50
178	NYSE	KFY	Mon, Oct 25, 1999	22.31	22.44	22.31	22.44
177	NYSE	KFY	Fri, Oct 22, 1999	23.25	23.25	22.44	22.56
176	NYSE	KFY	Thu, Oct 21, 1999	23.13	23.38	23.13	23.19
175	NYSE	KFY	Wed, Oct 20, 1999	22.25	23.25	22.25	23.19
174	NYSE	KFY	Tue, Oct 19, 1999	21.38	22.31	21.38	22.25
173	NYSE	KFY	Mon, Oct 18, 1999	21.88	22.00	21.63	21.63
172	NYSE	KFY	Fri, Oct 15, 1999	22.00	22.13	21.69	21.88
171	NYSE	KFY	Thu, Oct 14, 1999	22.13	22.13	21.69	21.88
170	NYSE	KFY	Wed, Oct 13, 1999	22.25	22.31	22.13	22.13
169	NYSE	KFY	Tue, Oct 12, 1999	23.38	23.38	22.13	22.38
168	NYSE	KFY	Mon, Oct 11, 1999	23.69	23.81	23.38	23.38
167	NYSE	KFY	Fri, Oct 8, 1999	24.31	24.31	23.69	23.81
166	NYSE	KFY	Thu, Oct 7, 1999	24.88	24.88	24.50	24.56
165	NYSE	KFY	Wed, Oct 6, 1999	24.50	24.94	24.50	24.94
164	NYSE	KFY	Tue, Oct 5, 1999	24.00	24.88	24.00	24.56
163	NYSE	KFY	Mon, Oct 4, 1999	24.13	25.25	23.94	24.25
162	NYSE	KFY	Fri, Oct 1, 1999	23.00	24.38	22.75	24.25
161	NYSE	KFY	Thu, Sep 30, 1999	23.50	24.19	23.00	23.06
160	NYSE	KFY	Wed, Sep 29, 1999	22.44	23.13	22.44	22.94
159	NYSE	KFY	Tue, Sep 28, 1999	20.94	23.75	20.94	22.44
158	NYSE	KFY	Mon, Sep 27, 1999	18.69	21.00	18.69	20.94
157	NYSE	KFY	Fri, Sep 24, 1999	18.13	18.69	18.06	18.69
156	NYSE	KFY	Thu, Sep 23, 1999	18.00	18.50	18.00	18.13
155	NYSE	KFY	Wed, Sep 22, 1999	17.94	17.94	17.69	17.88
154	NYSE	KFY	Tue, Sep 21, 1999	17.50	17.69	17.50	17.69
153	NYSE	KFY	Mon, Sep 20, 1999	17.94	18.00	17.50	17.50
152	NYSE	KFY	Fri, Sep 17, 1999	18.25	18.25	17.94	18.00
151	NYSE	KFY	Thu, Sep 16, 1999	18.50	18.50	18.25	18.25
150	NYSE	KFY	Wed, Sep 15, 1999	18.88	18.88	18.56	18.56
149	NYSE	KFY	Tue, Sep 14, 1999	18.94	19.00	18.69	18.88
148	NYSE	KFY	Mon, Sep 13, 1999	18.63	18.94	18.63	18.75
147	NYSE	KFY	Fri, Sep 10, 1999	19.50	19.69	19.38	19.38
146	NYSE	KFY	Thu, Sep 9, 1999	18.25	19.38	18.25	19.38
145	NYSE	KFY	Wed, Sep 8, 1999	16.69	17.50	16.56	17.50
144	NYSE	KFY	Tue, Sep 7, 1999	16.56	16.69	16.50	16.69
143	NYSE	KFY	Fri, Sep 3, 1999	16.69	16.75	16.56	16.63
142	NYSE	KFY	Thu, Sep 2, 1999	16.56	16.69	16.50	16.69
141	NYSE	KFY	Wed, Sep 1, 1999	16.75	16.75	16.50	16.69
140	NYSE	KFY	Tue, Aug 31, 1999	16.63	17.50	16.56	16.75
139	NYSE	KFY	Mon, Aug 30, 1999	16.25	16.38	16.25	16.38
138	NYSE	KFY	Fri, Aug 27, 1999	16.25	16.44	16.19	16.19
137	NYSE	KFY	Thu, Aug 26, 1999	16.06	16.31	16.00	16.25
136	NYSE	KFY	Wed, Aug 25, 1999	16.06	16.13	16.00	16.06
135	NYSE	KFY	Tue, Aug 24, 1999	15.88	16.13	15.88	16.06
134	NYSE	KFY	Mon, Aug 23, 1999	15.69	15.88	15.56	15.88
133	NYSE	KFY	Fri, Aug 20, 1999	15.44	15.56	15.31	15.56
132	NYSE	KFY	Thu, Aug 19, 1999	15.06	15.50	15.06	15.50
131	NYSE	KFY	Wed, Aug 18, 1999	15.06	15.13	15.06	15.06
130	NYSE	KFY	Tue, Aug 17, 1999	14.63	15.13	14.56	15.13
129	NYSE	KFY	Mon, Aug 16, 1999	14.00	14.13	14.00	14.13
128	NYSE	KFY	Fri, Aug 13, 1999	13.94	14.13	13.81	14.13
127	NYSE	KFY	Thu, Aug 12, 1999	13.88	13.88	13.63	13.88
126	NYSE	KFY	Wed, Aug 11, 1999	13.38	13.94	13.38	13.75
125	NYSE	KFY	Tue, Aug 10, 1999	13.06	13.25	13.06	13.25
124	NYSE	KFY	Mon, Aug 9, 1999	13.31	13.38	13.31	13.31
123	NYSE	KFY	Fri, Aug 6, 1999	13.00	13.19	12.75	13.06
122	NYSE	KFY	Thu, Aug 5, 1999	12.75	13.19	12.75	12.94
121	NYSE	KFY	Wed, Aug 4, 1999	13.13	13.13	12.50	12.50
120	NYSE	KFY	Tue, Aug 3, 1999	13.88	13.88	13.25	13.25
119	NYSE	KFY	Mon, Aug 2, 1999	13.69	13.69	13.56	13.63
118	NYSE	KFY	Fri, Jul 30, 1999	13.81	13.88	13.69	13.69
117	NYSE	KFY	Thu, Jul 29, 1999	13.94	13.94	13.88	13.94
116	NYSE	KFY	Wed, Jul 28, 1999	14.00	14.00	13.88	14.00
115	NYSE	KFY	Tue, Jul 27, 1999	13.88	14.00	13.81	14.00
114	NYSE	KFY	Mon, Jul 26, 1999	14.00	14.00	13.81	13.88
113	NYSE	KFY	Fri, Jul 23, 1999	14.44	14.44	14.13	14.13
112	NYSE	KFY	Thu, Jul 22, 1999	14.13	14.44	14.00	14.44
111	NYSE	KFY	Wed, Jul 21, 1999	14.06	14.06	13.94	14.00
110	NYSE	KFY	Tue, Jul 20, 1999	14.00	14.19	13.88	14.19
109	NYSE	KFY	Mon, Jul 19, 1999	14.44	14.44	14.00	14.06
108	NYSE	KFY	Fri, Jul 16, 1999	14.50	14.50	14.31	14.38
107	NYSE	KFY	Thu, Jul 15, 1999	14.31	14.50	14.25	14.50
106	NYSE	KFY	Wed, Jul 14, 1999	14.75	14.94	14.31	14.38
105	NYSE	KFY	Tue, Jul 13, 1999	14.25	14.63	14.13	14.63
104	NYSE	KFY	Mon, Jul 12, 1999	15.19	15.25	14.50	14.56
103	NYSE	KFY	Fri, Jul 9, 1999	15.31	15.38	15.19	15.19
102	NYSE	KFY	Thu, Jul 8, 1999	15.50	15.50	15.19	15.31
101	NYSE	KFY	Wed, Jul 7, 1999	15.94	15.94	15.50	15.56
100	NYSE	KFY	Tue, Jul 6, 1999	16.50	16.50	15.94	15.94
99	NYSE	KFY	Fri, Jul 2, 1999	15.56	16.50	15.47	16.50
98	NYSE	KFY	Thu, Jul 1, 1999	16.50	16.50	15.31	15.56
97	NYSE	KFY	Wed, Jun 30, 1999	15.44	17.00	15.44	17.00
96	NYSE	KFY	Tue, Jun 29, 1999	14.88	15.13	14.88	15.06
95	NYSE	KFY	Mon, Jun 28, 1999	14.88	15.00	14.88	14.88
94	NYSE	KFY	Fri, Jun 25, 1999	14.88	15.00	14.81	15.00
93	NYSE	KFY	Thu, Jun 24, 1999	15.00	15.00	14.75	14.94
92	NYSE	KFY	Wed, Jun 23, 1999	14.88	15.00	14.69	15.00
91	NYSE	KFY	Tue, Jun 22, 1999	14.94	15.06	14.94	15.00
90	NYSE	KFY	Mon, Jun 21, 1999	15.00	15.00	14.88	14.94
89	NYSE	KFY	Fri, Jun 18, 1999	15.06	15.13	15.00	15.00
88	NYSE	KFY	Thu, Jun 17, 1999	15.00	15.13	15.00	15.13
87	NYSE	KFY	Wed, Jun 16, 1999	15.88	16.00	15.00	15.00
86	NYSE	KFY	Tue, Jun 15, 1999	15.06	15.63	15.06	15.63
85	NYSE	KFY	Mon, Jun 14, 1999	15.19	15.19	14.81	15.06
84	NYSE	KFY	Fri, Jun 11, 1999	15.00	15.38	15.00	15.19
83	NYSE	KFY	Thu, Jun 10, 1999	14.75	15.00	14.69	15.00
82	NYSE	KFY	Wed, Jun 9, 1999	14.69	15.13	14.69	14.81
81	NYSE	KFY	Tue, Jun 8, 1999	14.69	14.94	14.69	14.81
80	NYSE	KFY	Mon, Jun 7, 1999	15.00	15.00	14.81	14.81
79	NYSE	KFY	Fri, Jun 4, 1999	14.00	15.00	14.00	15.00
78	NYSE	KFY	Thu, Jun 3, 1999	13.69	14.06	13.69	14.06
77	NYSE	KFY	Wed, Jun 2, 1999	13.38	13.69	13.38	13.69
76	NYSE	KFY	Tue, Jun 1, 1999	13.25	13.38	13.19	13.38
75	NYSE	KFY	Fri, May 28, 1999	13.00	13.25	13.00	13.25
74	NYSE	KFY	Thu, May 27, 1999	13.69	13.75	13.31	13.31
73	NYSE	KFY	Wed, May 26, 1999	13.75	13.88	13.63	13.69
72	NYSE	KFY	Tue, May 25, 1999	13.69	13.75	13.50	13.75
71	NYSE	KFY	Mon, May 24, 1999	13.75	13.88	13.56	13.69
70	NYSE	KFY	Fri, May 21, 1999	13.63	13.94	13.63	13.88
69	NYSE	KFY	Thu, May 20, 1999	13.25	13.81	13.25	13.63
68	NYSE	KFY	Wed, May 19, 1999	13.00	13.13	12.88	13.13
67	NYSE	KFY	Tue, May 18, 1999	12.75	12.88	12.69	12.88
66	NYSE	KFY	Mon, May 17, 1999	12.94	12.94	12.44	12.81
65	NYSE	KFY	Fri, May 14, 1999	13.25	13.25	12.50	12.81
64	NYSE	KFY	Thu, May 13, 1999	13.19	13.50	13.00	13.31
63	NYSE	KFY	Wed, May 12, 1999	13.19	13.19	12.88	13.06
62	NYSE	KFY	Tue, May 11, 1999	12.63	13.25	12.63	13.19
61	NYSE	KFY	Mon, May 10, 1999	11.75	12.63	11.75	12.50
60	NYSE	KFY	Fri, May 7, 1999	12.06	12.06	11.88	12.00
59	NYSE	KFY	Thu, May 6, 1999	12.13	12.31	12.13	12.19
58	NYSE	KFY	Wed, May 5, 1999	11.88	12.06	11.88	12.00
57	NYSE	KFY	Tue, May 4, 1999	12.00	12.00	11.75	11.88
56	NYSE	KFY	Mon, May 3, 1999	12.00	12.13	11.88	11.88
55	NYSE	KFY	Fri, Apr 30, 1999	11.88	12.00	11.69	11.94
54	NYSE	KFY	Thu, Apr 29, 1999	11.81	11.88	11.75	11.81
53	NYSE	KFY	Wed, Apr 28, 1999	12.13	12.13	11.75	11.81
52	NYSE	KFY	Tue, Apr 27, 1999	11.94	12.00	11.81	12.00
51	NYSE	KFY	Mon, Apr 26, 1999	12.25	12.31	11.81	11.94
50	NYSE	KFY	Fri, Apr 23, 1999	12.63	12.69	12.25	12.25
49	NYSE	KFY	Thu, Apr 22, 1999	13.00	13.00	12.75	12.88
48	NYSE	KFY	Wed, Apr 21, 1999	13.31	13.31	13.00	13.13
47	NYSE	KFY	Tue, Apr 20, 1999	13.81	13.81	13.38	13.44
46	NYSE	KFY	Mon, Apr 19, 1999	14.06	14.44	14.06	14.06
45	NYSE	KFY	Fri, Apr 16, 1999	14.19	14.19	13.81	14.00
44	NYSE	KFY	Thu, Apr 15, 1999	13.94	14.19	13.69	14.19
43	NYSE	KFY	Wed, Apr 14, 1999	14.44	14.50	14.00	14.00
42	NYSE	KFY	Tue, Apr 13, 1999	13.88	14.63	13.75	14.38
41	NYSE	KFY	Mon, Apr 12, 1999	13.81	14.06	13.69	13.81
40	NYSE	KFY	Fri, Apr 9, 1999	13.88	13.88	13.69	13.75
39	NYSE	KFY	Thu, Apr 8, 1999	13.56	14.00	13.56	14.00
38	NYSE	KFY	Wed, Apr 7, 1999	13.50	13.88	13.50	13.56
37	NYSE	KFY	Tue, Apr 6, 1999	13.50	13.75	13.50	13.50
36	NYSE	KFY	Mon, Apr 5, 1999	13.75	14.00	13.50	13.50
35	NYSE	KFY	Thu, Apr 1, 1999	13.38	13.75	13.25	13.75
34	NYSE	KFY	Wed, Mar 31, 1999	12.69	13.13	12.69	13.13
33	NYSE	KFY	Tue, Mar 30, 1999	12.69	12.94	12.63	12.75
32	NYSE	KFY	Mon, Mar 29, 1999	12.63	12.88	12.38	12.69
31	NYSE	KFY	Fri, Mar 26, 1999	12.88	12.94	12.56	12.63
30	NYSE	KFY	Thu, Mar 25, 1999	12.00	12.94	11.88	12.88
29	NYSE	KFY	Wed, Mar 24, 1999	11.56	11.88	11.25	11.81
28	NYSE	KFY	Tue, Mar 23, 1999	12.13	12.13	11.50	11.69
27	NYSE	KFY	Mon, Mar 22, 1999	12.63	12.88	12.13	12.13
26	NYSE	KFY	Fri, Mar 19, 1999	12.69	12.88	12.31	12.50
25	NYSE	KFY	Thu, Mar 18, 1999	13.44	13.44	12.56	12.81
24	NYSE	KFY	Wed, Mar 17, 1999	13.13	13.44	12.94	13.38
23	NYSE	KFY	Tue, Mar 16, 1999	13.38	13.38	12.13	13.13
22	NYSE	KFY	Mon, Mar 15, 1999	12.81	13.38	12.75	13.31
21	NYSE	KFY	Fri, Mar 12, 1999	12.56	12.94	12.44	12.81
20	NYSE	KFY	Thu, Mar 11, 1999	11.44	12.63	11.44	12.56
19	NYSE	KFY	Wed, Mar 10, 1999	12.06	12.06	11.13	11.13
18	NYSE	KFY	Tue, Mar 9, 1999	12.19	12.25	12.00	12.00
17	NYSE	KFY	Mon, Mar 8, 1999	12.31	12.38	12.06	12.06
16	NYSE	KFY	Fri, Mar 5, 1999	11.75	12.06	11.69	12.00
15	NYSE	KFY	Thu, Mar 4, 1999	11.38	11.75	11.38	11.69
14	NYSE	KFY	Wed, Mar 3, 1999	11.75	11.81	11.50	11.50
13	NYSE	KFY	Tue, Mar 2, 1999	11.50	11.75	11.38	11.75
12	NYSE	KFY	Mon, Mar 1, 1999	11.38	11.50	11.38	11.38
11	NYSE	KFY	Fri, Feb 26, 1999	11.44	11.44	11.38	11.38
10	NYSE	KFY	Thu, Feb 25, 1999	11.44	11.50	11.13	11.38
9	NYSE	KFY	Wed, Feb 24, 1999	11.69	11.75	11.31	11.50
8	NYSE	KFY	Tue, Feb 23, 1999	11.63	11.75	11.50	11.69
7	NYSE	KFY	Mon, Feb 22, 1999	11.88	11.88	11.56	11.63
6	NYSE	KFY	Fri, Feb 19, 1999	11.75	12.00	11.75	11.81
5	NYSE	KFY	Thu, Feb 18, 1999	11.69	11.81	11.50	11.75
4	NYSE	KFY	Wed, Feb 17, 1999	11.69	11.69	11.50	11.56
3	NYSE	KFY	Tue, Feb 16, 1999	12.00	12.25	11.75	11.75
2	NYSE	KFY	Fri, Feb 12, 1999	12.88	12.88	11.00	11.25
1	NYSE	KFY	Thu, Feb 11, 1999	14.13	14.31	12.75	13.00
#	Exchange	Symbol	Date	Open	High	Low	Close

Korn Ferry NYSE:KFY 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