Kingstone Companies Inc NASDAQ:KINS Historical Prices

Below are the 3347 trading days of historical prices for KINS.

#	Exchange	Symbol	Date	Open	High	Low	Close
3347	NASDAQ	KINS	Thu, Mar 7, 2024	3.60	3.87	3.60	3.65
3346	NASDAQ	KINS	Wed, Mar 6, 2024	3.71	3.82	3.62	3.67
3345	NASDAQ	KINS	Tue, Mar 5, 2024	3.64	3.75	3.64	3.71
3344	NASDAQ	KINS	Mon, Mar 4, 2024	3.79	3.79	3.58	3.69
3343	NASDAQ	KINS	Fri, Mar 1, 2024	3.87	3.99	3.72	3.76
3342	NASDAQ	KINS	Thu, Feb 29, 2024	3.94	4.00	3.75	3.77
3341	NASDAQ	KINS	Wed, Feb 28, 2024	3.59	3.95	3.59	3.80
3340	NASDAQ	KINS	Tue, Feb 27, 2024	3.10	3.75	3.10	3.55
3339	NASDAQ	KINS	Mon, Feb 26, 2024	2.97	3.27	2.97	3.05
3338	NASDAQ	KINS	Fri, Feb 23, 2024	3.10	3.12	3.00	3.02
3337	NASDAQ	KINS	Thu, Feb 22, 2024	3.25	3.25	3.01	3.15
3336	NASDAQ	KINS	Wed, Feb 21, 2024	3.05	3.29	3.05	3.24
3335	NASDAQ	KINS	Tue, Feb 20, 2024	3.38	3.46	3.15	3.15
3334	NASDAQ	KINS	Fri, Feb 16, 2024	3.38	3.52	3.30	3.39
3333	NASDAQ	KINS	Thu, Feb 15, 2024	3.25	3.60	3.22	3.29
3332	NASDAQ	KINS	Wed, Feb 14, 2024	3.29	3.33	3.18	3.32
3331	NASDAQ	KINS	Tue, Feb 13, 2024	3.16	3.28	3.15	3.28
3330	NASDAQ	KINS	Mon, Feb 12, 2024	3.27	3.32	3.20	3.25
3329	NASDAQ	KINS	Fri, Feb 9, 2024	3.42	3.53	3.25	3.25
3328	NASDAQ	KINS	Thu, Feb 8, 2024	3.27	3.50	3.27	3.37
3327	NASDAQ	KINS	Wed, Feb 7, 2024	3.26	3.56	3.26	3.27
3326	NASDAQ	KINS	Tue, Feb 6, 2024	3.17	3.29	3.15	3.24
3325	NASDAQ	KINS	Mon, Feb 5, 2024	3.17	3.17	3.06	3.17
3324	NASDAQ	KINS	Fri, Feb 2, 2024	3.16	3.20	3.09	3.18
3323	NASDAQ	KINS	Thu, Feb 1, 2024	3.23	3.25	3.17	3.24
3322	NASDAQ	KINS	Wed, Jan 31, 2024	3.35	3.35	3.07	3.21
3321	NASDAQ	KINS	Tue, Jan 30, 2024	3.24	3.30	3.21	3.21
3320	NASDAQ	KINS	Mon, Jan 29, 2024	3.20	3.20	3.10	3.20
3319	NASDAQ	KINS	Fri, Jan 26, 2024	3.10	3.11	3.05	3.10
3318	NASDAQ	KINS	Thu, Jan 25, 2024	3.02	3.11	2.98	3.06
3317	NASDAQ	KINS	Wed, Jan 24, 2024	2.74	3.04	2.72	2.90
3316	NASDAQ	KINS	Tue, Jan 23, 2024	2.66	2.75	2.60	2.69
3315	NASDAQ	KINS	Mon, Jan 22, 2024	2.50	2.70	2.50	2.57
3314	NASDAQ	KINS	Fri, Jan 19, 2024	2.47	2.52	2.40	2.47
3313	NASDAQ	KINS	Thu, Jan 18, 2024	2.52	2.52	2.42	2.51
3312	NASDAQ	KINS	Wed, Jan 17, 2024	2.51	2.51	2.40	2.40
3311	NASDAQ	KINS	Tue, Jan 16, 2024	2.50	2.50	2.40	2.40
3310	NASDAQ	KINS	Fri, Jan 12, 2024	2.34	2.45	2.34	2.44
3309	NASDAQ	KINS	Thu, Jan 11, 2024	2.21	2.40	2.21	2.26
3308	NASDAQ	KINS	Wed, Jan 10, 2024	2.41	2.41	2.26	2.26
3307	NASDAQ	KINS	Tue, Jan 9, 2024	2.53	2.53	2.40	2.45
3306	NASDAQ	KINS	Mon, Jan 8, 2024	2.36	2.44	2.31	2.42
3305	NASDAQ	KINS	Fri, Jan 5, 2024	2.51	2.53	2.24	2.36
3304	NASDAQ	KINS	Thu, Jan 4, 2024	2.21	2.40	2.17	2.25
3303	NASDAQ	KINS	Wed, Jan 3, 2024	2.05	2.11	2.05	2.11
3302	NASDAQ	KINS	Tue, Jan 2, 2024	1.97	2.05	1.97	2.01
3301	NASDAQ	KINS	Fri, Dec 29, 2023	2.20	2.25	1.95	2.13
3300	NASDAQ	KINS	Thu, Dec 28, 2023	2.29	2.32	2.17	2.26
3299	NASDAQ	KINS	Wed, Dec 27, 2023	2.41	2.41	2.18	2.20
3298	NASDAQ	KINS	Tue, Dec 26, 2023	2.43	2.61	2.25	2.34
3297	NASDAQ	KINS	Fri, Dec 22, 2023	2.25	2.50	2.24	2.35
3296	NASDAQ	KINS	Thu, Dec 21, 2023	2.25	2.25	2.14	2.24
3295	NASDAQ	KINS	Wed, Dec 20, 2023	2.43	2.48	2.17	2.25
3294	NASDAQ	KINS	Tue, Dec 19, 2023	2.25	2.40	2.18	2.40
3293	NASDAQ	KINS	Mon, Dec 18, 2023	2.29	2.48	2.20	2.33
3292	NASDAQ	KINS	Fri, Dec 15, 2023	2.35	2.73	2.23	2.35
3291	NASDAQ	KINS	Thu, Dec 14, 2023	2.51	2.53	2.37	2.40
3290	NASDAQ	KINS	Wed, Dec 13, 2023	2.45	2.69	2.01	2.55
3289	NASDAQ	KINS	Tue, Dec 12, 2023	2.75	2.76	2.40	2.46
3288	NASDAQ	KINS	Mon, Dec 11, 2023	2.58	3.01	2.58	2.75
3287	NASDAQ	KINS	Fri, Dec 8, 2023	2.70	2.70	2.63	2.68
3286	NASDAQ	KINS	Thu, Dec 7, 2023	2.73	2.73	2.65	2.69
3285	NASDAQ	KINS	Wed, Dec 6, 2023	2.61	2.79	2.39	2.73
3284	NASDAQ	KINS	Tue, Dec 5, 2023	2.71	2.78	2.62	2.68
3283	NASDAQ	KINS	Mon, Dec 4, 2023	2.45	2.80	2.44	2.75
3282	NASDAQ	KINS	Fri, Dec 1, 2023	2.59	2.59	2.43	2.45
3281	NASDAQ	KINS	Thu, Nov 30, 2023	2.78	2.82	2.56	2.56
3280	NASDAQ	KINS	Wed, Nov 29, 2023	2.88	2.91	2.65	2.68
3279	NASDAQ	KINS	Tue, Nov 28, 2023	2.82	2.93	2.75	2.93
3278	NASDAQ	KINS	Mon, Nov 27, 2023	2.97	3.06	2.75	2.75
3277	NASDAQ	KINS	Fri, Nov 24, 2023	2.89	3.20	2.89	3.05
3276	NASDAQ	KINS	Wed, Nov 22, 2023	2.95	3.14	2.84	3.00
3275	NASDAQ	KINS	Tue, Nov 21, 2023	2.54	2.90	2.54	2.84
3274	NASDAQ	KINS	Mon, Nov 20, 2023	3.07	3.12	2.51	2.62
3273	NASDAQ	KINS	Fri, Nov 17, 2023	2.79	3.39	2.73	3.11
3272	NASDAQ	KINS	Thu, Nov 16, 2023	2.26	2.59	2.26	2.59
3271	NASDAQ	KINS	Wed, Nov 15, 2023	2.38	2.46	2.24	2.39
3270	NASDAQ	KINS	Tue, Nov 14, 2023	2.10	2.31	2.10	2.31
3269	NASDAQ	KINS	Mon, Nov 13, 2023	2.03	2.13	1.96	2.13
3268	NASDAQ	KINS	Fri, Nov 10, 2023	2.05	2.21	1.67	2.09
3267	NASDAQ	KINS	Thu, Nov 9, 2023	2.54	2.54	2.10	2.11
3266	NASDAQ	KINS	Wed, Nov 8, 2023	2.13	2.46	2.09	2.39
3265	NASDAQ	KINS	Tue, Nov 7, 2023	1.93	2.14	1.93	2.11
3264	NASDAQ	KINS	Mon, Nov 6, 2023	2.08	2.08	1.99	2.03
3263	NASDAQ	KINS	Fri, Nov 3, 2023	2.00	2.08	1.99	2.05
3262	NASDAQ	KINS	Thu, Nov 2, 2023	2.02	2.06	2.00	2.05
3261	NASDAQ	KINS	Wed, Nov 1, 2023	1.99	2.09	1.99	2.05
3260	NASDAQ	KINS	Tue, Oct 31, 2023	1.86	1.98	1.84	1.96
3259	NASDAQ	KINS	Mon, Oct 30, 2023	1.90	1.95	1.75	1.95
3258	NASDAQ	KINS	Fri, Oct 27, 2023	1.77	2.02	1.77	1.94
3257	NASDAQ	KINS	Thu, Oct 26, 2023	1.75	1.76	1.68	1.74
3256	NASDAQ	KINS	Wed, Oct 25, 2023	1.77	1.80	1.66	1.80
3255	NASDAQ	KINS	Tue, Oct 24, 2023	1.71	1.76	1.71	1.72
3254	NASDAQ	KINS	Mon, Oct 23, 2023	1.76	1.76	1.60	1.72
3253	NASDAQ	KINS	Fri, Oct 20, 2023	1.69	1.79	1.63	1.71
3252	NASDAQ	KINS	Thu, Oct 19, 2023	1.67	1.82	1.67	1.78
3251	NASDAQ	KINS	Wed, Oct 18, 2023	1.77	1.78	1.62	1.62
3250	NASDAQ	KINS	Tue, Oct 17, 2023	1.71	1.87	1.70	1.80
3249	NASDAQ	KINS	Mon, Oct 16, 2023	1.69	1.74	1.69	1.71
3248	NASDAQ	KINS	Fri, Oct 13, 2023	1.65	1.76	1.65	1.72
3247	NASDAQ	KINS	Thu, Oct 12, 2023	1.62	1.75	1.62	1.75
3246	NASDAQ	KINS	Wed, Oct 11, 2023	1.74	1.75	1.72	1.72
3245	NASDAQ	KINS	Tue, Oct 10, 2023	1.65	1.72	1.64	1.69
3244	NASDAQ	KINS	Mon, Oct 9, 2023	1.70	1.70	1.61	1.65
3243	NASDAQ	KINS	Fri, Oct 6, 2023	1.65	1.67	1.65	1.67
3242	NASDAQ	KINS	Thu, Oct 5, 2023	1.71	1.72	1.65	1.65
3241	NASDAQ	KINS	Wed, Oct 4, 2023	1.68	1.69	1.65	1.68
3240	NASDAQ	KINS	Tue, Oct 3, 2023	1.69	1.73	1.65	1.65
3239	NASDAQ	KINS	Mon, Oct 2, 2023	1.81	1.81	1.72	1.75
3238	NASDAQ	KINS	Fri, Sep 29, 2023	1.61	1.79	1.56	1.79
3237	NASDAQ	KINS	Thu, Sep 28, 2023	1.52	1.63	1.51	1.61
3236	NASDAQ	KINS	Wed, Sep 27, 2023	1.80	1.80	1.58	1.60
3235	NASDAQ	KINS	Tue, Sep 26, 2023	1.79	1.83	1.78	1.82
3234	NASDAQ	KINS	Mon, Sep 25, 2023	1.76	1.87	1.75	1.87
3233	NASDAQ	KINS	Fri, Sep 22, 2023	1.73	1.77	1.73	1.74
3232	NASDAQ	KINS	Thu, Sep 21, 2023	1.68	1.72	1.66	1.72
3231	NASDAQ	KINS	Wed, Sep 20, 2023	1.95	1.95	1.70	1.72
3230	NASDAQ	KINS	Tue, Sep 19, 2023	1.83	1.83	1.70	1.76
3229	NASDAQ	KINS	Mon, Sep 18, 2023	1.73	1.73	1.68	1.71
3228	NASDAQ	KINS	Fri, Sep 15, 2023	1.73	1.81	1.68	1.75
3227	NASDAQ	KINS	Thu, Sep 14, 2023	1.79	1.79	1.67	1.74
3226	NASDAQ	KINS	Wed, Sep 13, 2023	1.85	1.86	1.72	1.72
3225	NASDAQ	KINS	Tue, Sep 12, 2023	1.84	1.89	1.79	1.85
3224	NASDAQ	KINS	Mon, Sep 11, 2023	1.81	1.81	1.81	1.81
3223	NASDAQ	KINS	Fri, Sep 8, 2023	1.63	1.72	1.58	1.62
3222	NASDAQ	KINS	Thu, Sep 7, 2023	1.59	1.74	1.58	1.59
3221	NASDAQ	KINS	Wed, Sep 6, 2023	1.63	1.77	1.58	1.58
3220	NASDAQ	KINS	Tue, Sep 5, 2023	1.88	1.92	1.58	1.69
3219	NASDAQ	KINS	Fri, Sep 1, 2023	2.00	2.00	1.89	1.94
3218	NASDAQ	KINS	Thu, Aug 31, 2023	2.09	2.17	2.02	2.04
3217	NASDAQ	KINS	Wed, Aug 30, 2023	1.95	2.02	1.95	2.02
3216	NASDAQ	KINS	Tue, Aug 29, 2023	1.94	2.12	1.91	1.94
3215	NASDAQ	KINS	Mon, Aug 28, 2023	1.93	2.00	1.93	1.98
3214	NASDAQ	KINS	Fri, Aug 25, 2023	1.85	2.13	1.85	1.95
3213	NASDAQ	KINS	Thu, Aug 24, 2023	1.78	2.00	1.75	1.86
3212	NASDAQ	KINS	Wed, Aug 23, 2023	1.64	1.77	1.58	1.72
3211	NASDAQ	KINS	Tue, Aug 22, 2023	1.78	1.78	1.62	1.66
3210	NASDAQ	KINS	Mon, Aug 21, 2023	1.45	1.75	1.44	1.68
3209	NASDAQ	KINS	Fri, Aug 18, 2023	1.34	1.45	1.34	1.36
3208	NASDAQ	KINS	Thu, Aug 17, 2023	1.35	1.35	1.29	1.29
3207	NASDAQ	KINS	Wed, Aug 16, 2023	1.32	1.37	1.32	1.34
3206	NASDAQ	KINS	Tue, Aug 15, 2023	1.42	1.44	1.32	1.33
3205	NASDAQ	KINS	Mon, Aug 14, 2023	1.34	1.49	1.32	1.40
3204	NASDAQ	KINS	Fri, Aug 11, 2023	1.22	1.34	1.19	1.34
3203	NASDAQ	KINS	Thu, Aug 10, 2023	1.16	1.17	1.15	1.17
3202	NASDAQ	KINS	Wed, Aug 9, 2023	1.09	1.19	1.09	1.12
3201	NASDAQ	KINS	Tue, Aug 8, 2023	1.05	1.09	1.05	1.07
3200	NASDAQ	KINS	Mon, Aug 7, 2023	1.12	1.15	1.07	1.07
3199	NASDAQ	KINS	Fri, Aug 4, 2023	1.14	1.14	1.07	1.10
3198	NASDAQ	KINS	Thu, Aug 3, 2023	1.13	1.15	1.12	1.12
3197	NASDAQ	KINS	Wed, Aug 2, 2023	1.10	1.15	1.07	1.13
3196	NASDAQ	KINS	Tue, Aug 1, 2023	1.12	1.14	1.08	1.14
3195	NASDAQ	KINS	Mon, Jul 31, 2023	1.17	1.18	1.14	1.14
3194	NASDAQ	KINS	Fri, Jul 28, 2023	1.16	1.19	1.12	1.12
3193	NASDAQ	KINS	Thu, Jul 27, 2023	1.16	1.22	1.13	1.14
3192	NASDAQ	KINS	Wed, Jul 26, 2023	1.18	1.20	1.14	1.18
3191	NASDAQ	KINS	Tue, Jul 25, 2023	1.16	1.23	1.16	1.18
3190	NASDAQ	KINS	Mon, Jul 24, 2023	1.17	1.23	1.17	1.18
3189	NASDAQ	KINS	Fri, Jul 21, 2023	1.23	1.25	1.19	1.19
3188	NASDAQ	KINS	Thu, Jul 20, 2023	1.25	1.25	1.20	1.22
3187	NASDAQ	KINS	Wed, Jul 19, 2023	1.20	1.25	1.19	1.21
3186	NASDAQ	KINS	Tue, Jul 18, 2023	1.22	1.26	1.20	1.21
3185	NASDAQ	KINS	Mon, Jul 17, 2023	1.15	1.20	1.14	1.16
3184	NASDAQ	KINS	Fri, Jul 14, 2023	1.23	1.24	1.17	1.24
3183	NASDAQ	KINS	Thu, Jul 13, 2023	1.21	1.27	1.20	1.22
3182	NASDAQ	KINS	Wed, Jul 12, 2023	1.24	1.30	1.21	1.23
3181	NASDAQ	KINS	Tue, Jul 11, 2023	1.24	1.28	1.19	1.26
3180	NASDAQ	KINS	Mon, Jul 10, 2023	1.39	1.39	1.26	1.26
3179	NASDAQ	KINS	Fri, Jul 7, 2023	1.32	1.35	1.30	1.30
3178	NASDAQ	KINS	Thu, Jul 6, 2023	1.30	1.35	1.22	1.35
3177	NASDAQ	KINS	Wed, Jul 5, 2023	1.35	1.35	1.28	1.29
3176	NASDAQ	KINS	Mon, Jul 3, 2023	1.31	1.34	1.27	1.31
3175	NASDAQ	KINS	Fri, Jun 30, 2023	1.22	1.28	1.17	1.17
3174	NASDAQ	KINS	Thu, Jun 29, 2023	1.22	1.22	1.19	1.19
3173	NASDAQ	KINS	Wed, Jun 28, 2023	1.24	1.27	1.13	1.16
3172	NASDAQ	KINS	Tue, Jun 27, 2023	1.24	1.27	1.24	1.24
3171	NASDAQ	KINS	Mon, Jun 26, 2023	1.13	1.23	1.13	1.23
3170	NASDAQ	KINS	Fri, Jun 23, 2023	1.34	1.37	1.17	1.18
3169	NASDAQ	KINS	Thu, Jun 22, 2023	1.28	1.38	1.28	1.35
3168	NASDAQ	KINS	Wed, Jun 21, 2023	1.33	1.37	1.33	1.35
3167	NASDAQ	KINS	Tue, Jun 20, 2023	1.35	1.38	1.29	1.31
3166	NASDAQ	KINS	Fri, Jun 16, 2023	1.25	1.38	1.25	1.31
3165	NASDAQ	KINS	Thu, Jun 15, 2023	1.30	1.33	1.23	1.30
3164	NASDAQ	KINS	Wed, Jun 14, 2023	1.33	1.33	1.22	1.25
3163	NASDAQ	KINS	Tue, Jun 13, 2023	1.26	1.31	1.22	1.25
3162	NASDAQ	KINS	Mon, Jun 12, 2023	1.27	1.29	1.19	1.28
3161	NASDAQ	KINS	Fri, Jun 9, 2023	1.28	1.30	1.28	1.28
3160	NASDAQ	KINS	Thu, Jun 8, 2023	1.30	1.30	1.27	1.30
3159	NASDAQ	KINS	Wed, Jun 7, 2023	1.34	1.34	1.33	1.34
3158	NASDAQ	KINS	Tue, Jun 6, 2023	1.40	1.43	1.35	1.37
3157	NASDAQ	KINS	Mon, Jun 5, 2023	1.41	1.41	1.35	1.40
3156	NASDAQ	KINS	Fri, Jun 2, 2023	1.39	1.46	1.35	1.40
3155	NASDAQ	KINS	Thu, Jun 1, 2023	1.36	1.45	1.31	1.31
3154	NASDAQ	KINS	Wed, May 31, 2023	1.29	1.29	1.26	1.28
3153	NASDAQ	KINS	Tue, May 30, 2023	1.28	1.33	1.28	1.28
3152	NASDAQ	KINS	Fri, May 26, 2023	1.31	1.33	1.27	1.28
3151	NASDAQ	KINS	Thu, May 25, 2023	1.33	1.33	1.27	1.29
3150	NASDAQ	KINS	Wed, May 24, 2023	1.54	1.54	1.27	1.30
3149	NASDAQ	KINS	Tue, May 23, 2023	1.36	1.36	1.22	1.35
3148	NASDAQ	KINS	Mon, May 22, 2023	1.43	1.43	1.31	1.37
3147	NASDAQ	KINS	Fri, May 19, 2023	1.46	1.48	1.35	1.42
3146	NASDAQ	KINS	Thu, May 18, 2023	1.48	1.49	1.38	1.46
3145	NASDAQ	KINS	Wed, May 17, 2023	1.29	1.54	1.29	1.50
3144	NASDAQ	KINS	Tue, May 16, 2023	1.25	1.37	1.22	1.31
3143	NASDAQ	KINS	Mon, May 15, 2023	1.09	1.24	1.09	1.23
3142	NASDAQ	KINS	Fri, May 12, 2023	1.50	1.54	1.16	1.18
3141	NASDAQ	KINS	Thu, May 11, 2023	1.49	1.62	1.49	1.59
3140	NASDAQ	KINS	Wed, May 10, 2023	1.42	1.47	1.42	1.47
3139	NASDAQ	KINS	Tue, May 9, 2023	1.47	1.49	1.42	1.48
3138	NASDAQ	KINS	Mon, May 8, 2023	1.39	1.40	1.36	1.39
3137	NASDAQ	KINS	Fri, May 5, 2023	1.40	1.49	1.38	1.40
3136	NASDAQ	KINS	Thu, May 4, 2023	1.34	1.45	1.34	1.41
3135	NASDAQ	KINS	Wed, May 3, 2023	1.31	1.36	1.28	1.28
3134	NASDAQ	KINS	Tue, May 2, 2023	1.28	1.31	1.28	1.30
3133	NASDAQ	KINS	Mon, May 1, 2023	1.31	1.31	1.28	1.30
3132	NASDAQ	KINS	Fri, Apr 28, 2023	1.29	1.30	1.28	1.30
3131	NASDAQ	KINS	Thu, Apr 27, 2023	1.28	1.31	1.27	1.29
3130	NASDAQ	KINS	Wed, Apr 26, 2023	1.26	1.28	1.25	1.28
3129	NASDAQ	KINS	Tue, Apr 25, 2023	1.24	1.29	1.24	1.28
3128	NASDAQ	KINS	Mon, Apr 24, 2023	1.24	1.30	1.21	1.29
3127	NASDAQ	KINS	Fri, Apr 21, 2023	1.17	1.29	1.17	1.21
3126	NASDAQ	KINS	Thu, Apr 20, 2023	1.20	1.25	1.20	1.23
3125	NASDAQ	KINS	Wed, Apr 19, 2023	1.18	1.21	1.18	1.21
3124	NASDAQ	KINS	Tue, Apr 18, 2023	1.19	1.22	1.19	1.22
3123	NASDAQ	KINS	Mon, Apr 17, 2023	1.20	1.22	1.20	1.20
3122	NASDAQ	KINS	Fri, Apr 14, 2023	1.19	1.22	1.19	1.22
3121	NASDAQ	KINS	Thu, Apr 13, 2023	1.25	1.27	1.19	1.23
3120	NASDAQ	KINS	Wed, Apr 12, 2023	1.29	1.29	1.20	1.27
3119	NASDAQ	KINS	Tue, Apr 11, 2023	1.19	1.28	1.13	1.28
3118	NASDAQ	KINS	Mon, Apr 10, 2023	1.30	1.30	1.12	1.23
3117	NASDAQ	KINS	Thu, Apr 6, 2023	1.29	1.29	1.20	1.27
3116	NASDAQ	KINS	Wed, Apr 5, 2023	1.25	1.29	1.17	1.28
3115	NASDAQ	KINS	Tue, Apr 4, 2023	1.20	1.25	1.20	1.20
3114	NASDAQ	KINS	Mon, Apr 3, 2023	1.34	1.34	1.20	1.24
3113	NASDAQ	KINS	Fri, Mar 31, 2023	1.42	1.42	1.28	1.34
3112	NASDAQ	KINS	Thu, Mar 30, 2023	1.12	1.30	1.12	1.22
3111	NASDAQ	KINS	Wed, Mar 29, 2023	1.22	1.28	1.17	1.17
3110	NASDAQ	KINS	Tue, Mar 28, 2023	1.27	1.27	1.17	1.25
3109	NASDAQ	KINS	Mon, Mar 27, 2023	1.30	1.30	1.27	1.28
3108	NASDAQ	KINS	Fri, Mar 24, 2023	1.29	1.30	1.24	1.30
3107	NASDAQ	KINS	Thu, Mar 23, 2023	1.28	1.29	1.16	1.27
3106	NASDAQ	KINS	Wed, Mar 22, 2023	1.18	1.34	1.18	1.28
3105	NASDAQ	KINS	Tue, Mar 21, 2023	1.22	1.23	1.11	1.19
3104	NASDAQ	KINS	Mon, Mar 20, 2023	1.30	1.33	1.22	1.26
3103	NASDAQ	KINS	Fri, Mar 17, 2023	1.23	1.29	1.17	1.28
3102	NASDAQ	KINS	Thu, Mar 16, 2023	1.11	1.23	1.11	1.22
3101	NASDAQ	KINS	Wed, Mar 15, 2023	1.15	1.28	1.09	1.19
3100	NASDAQ	KINS	Tue, Mar 14, 2023	1.46	1.48	1.15	1.15
3099	NASDAQ	KINS	Mon, Mar 13, 2023	1.30	1.46	1.28	1.28
3098	NASDAQ	KINS	Fri, Mar 10, 2023	1.39	1.39	1.35	1.37
3097	NASDAQ	KINS	Thu, Mar 9, 2023	1.50	1.50	1.39	1.39
3096	NASDAQ	KINS	Wed, Mar 8, 2023	1.36	1.46	1.36	1.45
3095	NASDAQ	KINS	Tue, Mar 7, 2023	1.48	1.50	1.39	1.40
3094	NASDAQ	KINS	Mon, Mar 6, 2023	1.50	1.54	1.35	1.35
3093	NASDAQ	KINS	Fri, Mar 3, 2023	1.34	1.38	1.34	1.36
3092	NASDAQ	KINS	Thu, Mar 2, 2023	1.35	1.38	1.32	1.32
3091	NASDAQ	KINS	Wed, Mar 1, 2023	1.39	1.39	1.30	1.35
3090	NASDAQ	KINS	Tue, Feb 28, 2023	1.35	1.43	1.24	1.36
3089	NASDAQ	KINS	Mon, Feb 27, 2023	1.37	1.45	1.30	1.30
3088	NASDAQ	KINS	Fri, Feb 24, 2023	1.39	1.39	1.15	1.33
3087	NASDAQ	KINS	Thu, Feb 23, 2023	1.40	1.46	1.35	1.35
3086	NASDAQ	KINS	Wed, Feb 22, 2023	1.41	1.44	1.39	1.39
3085	NASDAQ	KINS	Tue, Feb 21, 2023	1.50	1.50	1.44	1.46
3084	NASDAQ	KINS	Fri, Feb 17, 2023	1.49	1.53	1.44	1.44
3083	NASDAQ	KINS	Thu, Feb 16, 2023	1.47	1.52	1.47	1.51
3082	NASDAQ	KINS	Wed, Feb 15, 2023	1.53	1.53	1.47	1.52
3081	NASDAQ	KINS	Tue, Feb 14, 2023	1.50	1.54	1.40	1.49
3080	NASDAQ	KINS	Mon, Feb 13, 2023	1.40	1.50	1.40	1.50
3079	NASDAQ	KINS	Fri, Feb 10, 2023	1.54	1.58	1.44	1.44
3078	NASDAQ	KINS	Thu, Feb 9, 2023	1.59	1.64	1.53	1.53
3077	NASDAQ	KINS	Wed, Feb 8, 2023	1.61	1.63	1.61	1.62
3076	NASDAQ	KINS	Tue, Feb 7, 2023	1.59	1.66	1.59	1.60
3075	NASDAQ	KINS	Mon, Feb 6, 2023	1.72	1.72	1.62	1.66
3074	NASDAQ	KINS	Fri, Feb 3, 2023	1.69	1.69	1.65	1.65
3073	NASDAQ	KINS	Thu, Feb 2, 2023	1.69	1.75	1.64	1.69
3072	NASDAQ	KINS	Wed, Feb 1, 2023	1.68	1.73	1.68	1.68
3071	NASDAQ	KINS	Tue, Jan 31, 2023	1.69	1.77	1.64	1.69
3070	NASDAQ	KINS	Mon, Jan 30, 2023	1.64	1.68	1.64	1.64
3069	NASDAQ	KINS	Fri, Jan 27, 2023	1.70	1.71	1.66	1.68
3068	NASDAQ	KINS	Thu, Jan 26, 2023	1.63	1.71	1.63	1.70
3067	NASDAQ	KINS	Wed, Jan 25, 2023	1.74	1.79	1.65	1.66
3066	NASDAQ	KINS	Tue, Jan 24, 2023	1.73	1.78	1.68	1.70
3065	NASDAQ	KINS	Mon, Jan 23, 2023	1.71	1.78	1.68	1.69
3064	NASDAQ	KINS	Fri, Jan 20, 2023	1.66	1.69	1.65	1.68
3063	NASDAQ	KINS	Thu, Jan 19, 2023	1.70	1.72	1.60	1.61
3062	NASDAQ	KINS	Wed, Jan 18, 2023	1.74	1.78	1.65	1.66
3061	NASDAQ	KINS	Tue, Jan 17, 2023	1.71	1.77	1.71	1.74
3060	NASDAQ	KINS	Fri, Jan 13, 2023	1.69	1.77	1.69	1.72
3059	NASDAQ	KINS	Thu, Jan 12, 2023	1.80	1.80	1.60	1.73
3058	NASDAQ	KINS	Wed, Jan 11, 2023	1.75	1.81	1.75	1.76
3057	NASDAQ	KINS	Tue, Jan 10, 2023	1.60	2.05	1.58	1.76
3056	NASDAQ	KINS	Mon, Jan 9, 2023	1.59	1.62	1.58	1.58
3055	NASDAQ	KINS	Fri, Jan 6, 2023	1.43	1.59	1.43	1.57
3054	NASDAQ	KINS	Thu, Jan 5, 2023	1.48	1.53	1.36	1.44
3053	NASDAQ	KINS	Wed, Jan 4, 2023	1.44	1.48	1.44	1.47
3052	NASDAQ	KINS	Tue, Jan 3, 2023	1.32	1.48	1.32	1.42
3051	NASDAQ	KINS	Fri, Dec 30, 2022	1.35	1.40	1.33	1.35
3050	NASDAQ	KINS	Thu, Dec 29, 2022	1.35	1.42	1.35	1.39
3049	NASDAQ	KINS	Wed, Dec 28, 2022	1.43	1.43	1.33	1.35
3048	NASDAQ	KINS	Tue, Dec 27, 2022	1.40	1.46	1.35	1.40
3047	NASDAQ	KINS	Fri, Dec 23, 2022	1.42	1.49	1.34	1.41
3046	NASDAQ	KINS	Thu, Dec 22, 2022	1.45	1.51	1.42	1.45
3045	NASDAQ	KINS	Wed, Dec 21, 2022	1.38	1.48	1.38	1.43
3044	NASDAQ	KINS	Tue, Dec 20, 2022	1.45	1.49	1.40	1.41
3043	NASDAQ	KINS	Mon, Dec 19, 2022	1.56	1.60	1.43	1.48
3042	NASDAQ	KINS	Fri, Dec 16, 2022	1.74	1.81	1.59	1.60
3041	NASDAQ	KINS	Thu, Dec 15, 2022	1.60	1.79	1.60	1.74
3040	NASDAQ	KINS	Wed, Dec 14, 2022	1.67	1.70	1.52	1.66
3039	NASDAQ	KINS	Tue, Dec 13, 2022	1.60	1.86	1.50	1.68
3038	NASDAQ	KINS	Mon, Dec 12, 2022	1.26	1.70	1.24	1.52
3037	NASDAQ	KINS	Fri, Dec 9, 2022	1.08	1.10	1.03	1.09
3036	NASDAQ	KINS	Thu, Dec 8, 2022	1.08	1.08	0.99	1.05
3035	NASDAQ	KINS	Wed, Dec 7, 2022	1.05	1.08	1.01	1.04
3034	NASDAQ	KINS	Tue, Dec 6, 2022	1.03	1.09	1.00	1.04
3033	NASDAQ	KINS	Mon, Dec 5, 2022	1.10	1.10	1.00	1.01
3032	NASDAQ	KINS	Fri, Dec 2, 2022	0.98	1.12	0.98	1.12
3031	NASDAQ	KINS	Thu, Dec 1, 2022	1.00	1.01	0.96	0.96
3030	NASDAQ	KINS	Wed, Nov 30, 2022	1.03	1.03	0.94	1.01
3029	NASDAQ	KINS	Tue, Nov 29, 2022	1.07	1.07	0.99	1.00
3028	NASDAQ	KINS	Mon, Nov 28, 2022	0.95	1.08	0.93	1.05
3027	NASDAQ	KINS	Fri, Nov 25, 2022	0.87	0.94	0.86	0.91
3026	NASDAQ	KINS	Wed, Nov 23, 2022	0.87	0.96	0.80	0.91
3025	NASDAQ	KINS	Tue, Nov 22, 2022	0.90	0.96	0.87	0.87
3024	NASDAQ	KINS	Mon, Nov 21, 2022	0.99	0.99	0.87	0.93
3023	NASDAQ	KINS	Fri, Nov 18, 2022	0.79	0.99	0.74	0.97
3022	NASDAQ	KINS	Thu, Nov 17, 2022	0.72	0.80	0.70	0.76
3021	NASDAQ	KINS	Wed, Nov 16, 2022	0.96	0.96	0.69	0.72
3020	NASDAQ	KINS	Tue, Nov 15, 2022	1.62	1.62	0.87	0.91
3019	NASDAQ	KINS	Mon, Nov 14, 2022	1.84	1.84	1.62	1.66
3018	NASDAQ	KINS	Fri, Nov 11, 2022	1.78	1.87	1.75	1.78
3017	NASDAQ	KINS	Thu, Nov 10, 2022	2.12	2.15	1.70	1.78
3016	NASDAQ	KINS	Wed, Nov 9, 2022	2.17	2.17	2.08	2.08
3015	NASDAQ	KINS	Tue, Nov 8, 2022	2.16	2.18	2.09	2.11
3014	NASDAQ	KINS	Mon, Nov 7, 2022	2.03	2.15	2.03	2.06
3013	NASDAQ	KINS	Fri, Nov 4, 2022	2.14	2.14	2.10	2.10
3012	NASDAQ	KINS	Thu, Nov 3, 2022	2.16	2.16	2.10	2.12
3011	NASDAQ	KINS	Wed, Nov 2, 2022	2.16	2.16	2.10	2.13
3010	NASDAQ	KINS	Tue, Nov 1, 2022	2.13	2.31	2.11	2.13
3009	NASDAQ	KINS	Mon, Oct 31, 2022	2.21	2.32	2.14	2.14
3008	NASDAQ	KINS	Fri, Oct 28, 2022	2.46	2.46	2.31	2.31
3007	NASDAQ	KINS	Thu, Oct 27, 2022	2.48	2.48	2.40	2.40
3006	NASDAQ	KINS	Wed, Oct 26, 2022	2.49	2.55	2.45	2.45
3005	NASDAQ	KINS	Tue, Oct 25, 2022	2.60	2.62	2.42	2.45
3004	NASDAQ	KINS	Mon, Oct 24, 2022	2.59	2.60	2.57	2.59
3003	NASDAQ	KINS	Fri, Oct 21, 2022	2.55	2.60	2.51	2.58
3002	NASDAQ	KINS	Thu, Oct 20, 2022	2.59	2.59	2.52	2.57
3001	NASDAQ	KINS	Wed, Oct 19, 2022	2.59	2.60	2.55	2.59
3000	NASDAQ	KINS	Tue, Oct 18, 2022	2.58	2.59	2.44	2.58
2999	NASDAQ	KINS	Mon, Oct 17, 2022	2.66	2.66	2.55	2.56
2998	NASDAQ	KINS	Fri, Oct 14, 2022	2.55	2.59	2.50	2.59
2997	NASDAQ	KINS	Thu, Oct 13, 2022	2.55	2.60	2.55	2.57
2996	NASDAQ	KINS	Wed, Oct 12, 2022	2.67	2.67	2.56	2.58
2995	NASDAQ	KINS	Tue, Oct 11, 2022	2.57	2.65	2.57	2.61
2994	NASDAQ	KINS	Mon, Oct 10, 2022	2.61	2.62	2.55	2.61
2993	NASDAQ	KINS	Fri, Oct 7, 2022	2.56	2.64	2.56	2.60
2992	NASDAQ	KINS	Thu, Oct 6, 2022	2.62	2.68	2.55	2.60
2991	NASDAQ	KINS	Wed, Oct 5, 2022	2.59	2.67	2.59	2.62
2990	NASDAQ	KINS	Tue, Oct 4, 2022	2.69	2.78	2.64	2.64
2989	NASDAQ	KINS	Mon, Oct 3, 2022	2.70	2.78	2.58	2.64
2988	NASDAQ	KINS	Fri, Sep 30, 2022	2.66	2.73	2.66	2.66
2987	NASDAQ	KINS	Thu, Sep 29, 2022	2.73	2.75	2.66	2.71
2986	NASDAQ	KINS	Wed, Sep 28, 2022	2.66	2.79	2.66	2.71
2985	NASDAQ	KINS	Tue, Sep 27, 2022	2.77	2.78	2.66	2.69
2984	NASDAQ	KINS	Mon, Sep 26, 2022	2.66	2.70	2.62	2.66
2983	NASDAQ	KINS	Fri, Sep 23, 2022	2.81	2.84	2.67	2.71
2982	NASDAQ	KINS	Thu, Sep 22, 2022	3.01	3.01	2.92	2.94
2981	NASDAQ	KINS	Wed, Sep 21, 2022	3.02	3.20	2.95	2.99
2980	NASDAQ	KINS	Tue, Sep 20, 2022	3.34	3.38	2.99	3.00
2979	NASDAQ	KINS	Mon, Sep 19, 2022	3.40	3.41	3.31	3.39
2978	NASDAQ	KINS	Fri, Sep 16, 2022	3.25	3.57	3.18	3.37
2977	NASDAQ	KINS	Thu, Sep 15, 2022	3.33	3.39	3.27	3.28
2976	NASDAQ	KINS	Wed, Sep 14, 2022	3.61	3.61	3.33	3.33
2975	NASDAQ	KINS	Tue, Sep 13, 2022	3.54	3.64	3.30	3.53
2974	NASDAQ	KINS	Mon, Sep 12, 2022	3.60	3.65	3.54	3.54
2973	NASDAQ	KINS	Fri, Sep 9, 2022	3.62	3.63	3.54	3.60
2972	NASDAQ	KINS	Thu, Sep 8, 2022	3.60	3.67	3.51	3.60
2971	NASDAQ	KINS	Wed, Sep 7, 2022	3.60	3.77	3.53	3.55
2970	NASDAQ	KINS	Tue, Sep 6, 2022	3.80	3.90	3.61	3.62
2969	NASDAQ	KINS	Fri, Sep 2, 2022	3.92	3.92	3.72	3.72
2968	NASDAQ	KINS	Thu, Sep 1, 2022	3.87	3.94	3.87	3.93
2967	NASDAQ	KINS	Wed, Aug 31, 2022	3.89	3.97	3.89	3.93
2966	NASDAQ	KINS	Tue, Aug 30, 2022	3.93	3.98	3.90	3.90
2965	NASDAQ	KINS	Mon, Aug 29, 2022	3.90	3.96	3.73	3.95
2964	NASDAQ	KINS	Fri, Aug 26, 2022	3.89	3.98	3.84	3.87
2963	NASDAQ	KINS	Thu, Aug 25, 2022	3.85	4.00	3.82	3.89
2962	NASDAQ	KINS	Wed, Aug 24, 2022	3.80	3.84	3.71	3.83
2961	NASDAQ	KINS	Tue, Aug 23, 2022	3.90	3.98	3.72	3.79
2960	NASDAQ	KINS	Mon, Aug 22, 2022	3.80	3.94	3.80	3.90
2959	NASDAQ	KINS	Fri, Aug 19, 2022	3.90	3.92	3.83	3.85
2958	NASDAQ	KINS	Thu, Aug 18, 2022	3.90	3.94	3.73	3.91
2957	NASDAQ	KINS	Wed, Aug 17, 2022	3.78	3.81	3.71	3.81
2956	NASDAQ	KINS	Tue, Aug 16, 2022	4.00	4.05	3.75	3.78
2955	NASDAQ	KINS	Mon, Aug 15, 2022	3.94	4.08	3.94	4.00
2954	NASDAQ	KINS	Fri, Aug 12, 2022	3.98	4.06	3.83	4.06
2953	NASDAQ	KINS	Thu, Aug 11, 2022	4.20	4.22	4.06	4.08
2952	NASDAQ	KINS	Wed, Aug 10, 2022	4.56	4.57	4.22	4.24
2951	NASDAQ	KINS	Tue, Aug 9, 2022	4.36	4.60	4.21	4.56
2950	NASDAQ	KINS	Mon, Aug 8, 2022	3.53	4.28	3.53	4.28
2949	NASDAQ	KINS	Fri, Aug 5, 2022	3.50	3.53	3.46	3.51
2948	NASDAQ	KINS	Thu, Aug 4, 2022	3.49	3.50	3.45	3.49
2947	NASDAQ	KINS	Wed, Aug 3, 2022	3.52	3.52	3.45	3.46
2946	NASDAQ	KINS	Tue, Aug 2, 2022	3.50	3.50	3.34	3.50
2945	NASDAQ	KINS	Mon, Aug 1, 2022	3.60	3.60	3.42	3.50
2944	NASDAQ	KINS	Fri, Jul 29, 2022	3.72	3.76	3.51	3.59
2943	NASDAQ	KINS	Thu, Jul 28, 2022	3.78	3.78	3.65	3.75
2942	NASDAQ	KINS	Wed, Jul 27, 2022	3.79	3.82	3.75	3.78
2941	NASDAQ	KINS	Tue, Jul 26, 2022	3.79	3.90	3.79	3.81
2940	NASDAQ	KINS	Mon, Jul 25, 2022	3.82	3.89	3.79	3.86
2939	NASDAQ	KINS	Fri, Jul 22, 2022	3.73	3.99	3.72	3.85
2938	NASDAQ	KINS	Thu, Jul 21, 2022	3.65	3.75	3.62	3.69
2937	NASDAQ	KINS	Wed, Jul 20, 2022	3.70	3.74	3.69	3.69
2936	NASDAQ	KINS	Tue, Jul 19, 2022	3.65	3.75	3.65	3.71
2935	NASDAQ	KINS	Mon, Jul 18, 2022	3.75	3.76	3.64	3.64
2934	NASDAQ	KINS	Fri, Jul 15, 2022	3.81	3.84	3.71	3.77
2933	NASDAQ	KINS	Thu, Jul 14, 2022	3.51	3.86	3.48	3.77
2932	NASDAQ	KINS	Wed, Jul 13, 2022	3.52	3.65	3.52	3.59
2931	NASDAQ	KINS	Tue, Jul 12, 2022	3.55	3.64	3.52	3.55
2930	NASDAQ	KINS	Mon, Jul 11, 2022	3.60	3.73	3.60	3.63
2929	NASDAQ	KINS	Fri, Jul 8, 2022	3.68	3.75	3.64	3.64
2928	NASDAQ	KINS	Thu, Jul 7, 2022	3.69	3.74	3.69	3.74
2927	NASDAQ	KINS	Wed, Jul 6, 2022	3.77	3.80	3.70	3.74
2926	NASDAQ	KINS	Tue, Jul 5, 2022	3.83	3.83	3.79	3.79
2925	NASDAQ	KINS	Fri, Jul 1, 2022	3.87	3.99	3.87	3.92
2924	NASDAQ	KINS	Thu, Jun 30, 2022	4.03	4.03	3.90	3.94
2923	NASDAQ	KINS	Wed, Jun 29, 2022	3.99	4.01	3.95	3.95
2922	NASDAQ	KINS	Tue, Jun 28, 2022	4.04	4.04	4.03	4.03
2921	NASDAQ	KINS	Mon, Jun 27, 2022	3.93	4.08	3.93	4.05
2920	NASDAQ	KINS	Fri, Jun 24, 2022	3.90	4.05	3.90	4.00
2919	NASDAQ	KINS	Thu, Jun 23, 2022	4.00	4.01	3.92	3.92
2918	NASDAQ	KINS	Wed, Jun 22, 2022	3.97	4.07	3.97	4.03
2917	NASDAQ	KINS	Tue, Jun 21, 2022	4.00	4.19	4.00	4.08
2916	NASDAQ	KINS	Fri, Jun 17, 2022	3.73	4.01	3.53	3.87
2915	NASDAQ	KINS	Thu, Jun 16, 2022	4.05	4.17	3.65	3.69
2914	NASDAQ	KINS	Wed, Jun 15, 2022	4.11	4.14	4.02	4.07
2913	NASDAQ	KINS	Tue, Jun 14, 2022	4.10	4.13	4.04	4.04
2912	NASDAQ	KINS	Mon, Jun 13, 2022	4.41	4.41	4.04	4.04
2911	NASDAQ	KINS	Fri, Jun 10, 2022	4.41	4.41	4.29	4.29
2910	NASDAQ	KINS	Thu, Jun 9, 2022	4.45	4.52	4.45	4.52
2909	NASDAQ	KINS	Wed, Jun 8, 2022	4.63	4.63	4.38	4.53
2908	NASDAQ	KINS	Tue, Jun 7, 2022	4.68	4.79	4.38	4.45
2907	NASDAQ	KINS	Mon, Jun 6, 2022	4.67	4.78	4.40	4.46
2906	NASDAQ	KINS	Fri, Jun 3, 2022	4.75	4.75	4.47	4.50
2905	NASDAQ	KINS	Thu, Jun 2, 2022	4.60	4.74	4.60	4.74
2904	NASDAQ	KINS	Wed, Jun 1, 2022	4.60	4.60	4.48	4.58
2903	NASDAQ	KINS	Tue, May 31, 2022	4.54	4.54	4.42	4.47
2902	NASDAQ	KINS	Fri, May 27, 2022	4.44	4.54	4.44	4.50
2901	NASDAQ	KINS	Thu, May 26, 2022	4.44	4.53	4.44	4.53
2900	NASDAQ	KINS	Wed, May 25, 2022	4.48	4.48	4.44	4.44
2899	NASDAQ	KINS	Tue, May 24, 2022	4.40	4.48	4.38	4.44
2898	NASDAQ	KINS	Mon, May 23, 2022	4.56	4.56	4.35	4.45
2897	NASDAQ	KINS	Fri, May 20, 2022	4.57	4.60	4.53	4.53
2896	NASDAQ	KINS	Thu, May 19, 2022	4.57	4.67	4.55	4.66
2895	NASDAQ	KINS	Wed, May 18, 2022	4.68	4.68	4.03	4.66
2894	NASDAQ	KINS	Tue, May 17, 2022	4.75	4.88	4.61	4.69
2893	NASDAQ	KINS	Mon, May 16, 2022	4.90	4.93	4.61	4.66
2892	NASDAQ	KINS	Fri, May 13, 2022	5.23	5.30	4.80	4.80
2891	NASDAQ	KINS	Thu, May 12, 2022	5.10	5.34	5.10	5.30
2890	NASDAQ	KINS	Wed, May 11, 2022	5.15	5.23	5.10	5.10
2889	NASDAQ	KINS	Tue, May 10, 2022	5.11	5.16	5.08	5.10
2888	NASDAQ	KINS	Mon, May 9, 2022	5.10	5.14	5.00	5.05
2887	NASDAQ	KINS	Fri, May 6, 2022	4.85	5.17	4.70	5.09
2886	NASDAQ	KINS	Thu, May 5, 2022	4.41	4.86	4.29	4.83
2885	NASDAQ	KINS	Wed, May 4, 2022	4.06	4.23	3.95	4.13
2884	NASDAQ	KINS	Tue, May 3, 2022	4.17	4.19	4.01	4.15
2883	NASDAQ	KINS	Mon, May 2, 2022	4.27	4.38	4.17	4.20
2882	NASDAQ	KINS	Fri, Apr 29, 2022	4.29	4.31	4.18	4.21
2881	NASDAQ	KINS	Thu, Apr 28, 2022	4.62	4.62	4.25	4.25
2880	NASDAQ	KINS	Wed, Apr 27, 2022	4.78	4.78	4.35	4.39
2879	NASDAQ	KINS	Tue, Apr 26, 2022	4.60	4.71	4.53	4.53
2878	NASDAQ	KINS	Mon, Apr 25, 2022	4.76	4.76	4.52	4.70
2877	NASDAQ	KINS	Fri, Apr 22, 2022	4.81	4.87	4.81	4.82
2876	NASDAQ	KINS	Thu, Apr 21, 2022	4.93	4.93	4.87	4.87
2875	NASDAQ	KINS	Wed, Apr 20, 2022	4.77	4.93	4.71	4.93
2874	NASDAQ	KINS	Tue, Apr 19, 2022	4.58	4.80	4.58	4.74
2873	NASDAQ	KINS	Mon, Apr 18, 2022	4.72	4.85	4.70	4.70
2872	NASDAQ	KINS	Thu, Apr 14, 2022	4.91	4.91	4.77	4.78
2871	NASDAQ	KINS	Wed, Apr 13, 2022	4.87	4.98	4.87	4.92
2870	NASDAQ	KINS	Tue, Apr 12, 2022	4.92	4.92	4.74	4.74
2869	NASDAQ	KINS	Mon, Apr 11, 2022	4.98	4.99	4.80	4.85
2868	NASDAQ	KINS	Fri, Apr 8, 2022	4.89	5.00	4.89	5.00
2867	NASDAQ	KINS	Thu, Apr 7, 2022	5.01	5.01	4.98	4.99
2866	NASDAQ	KINS	Wed, Apr 6, 2022	5.06	5.12	4.88	4.91
2865	NASDAQ	KINS	Tue, Apr 5, 2022	5.10	5.10	5.04	5.07
2864	NASDAQ	KINS	Mon, Apr 4, 2022	5.16	5.17	5.10	5.13
2863	NASDAQ	KINS	Fri, Apr 1, 2022	5.25	5.32	5.15	5.15
2862	NASDAQ	KINS	Thu, Mar 31, 2022	5.34	5.34	5.20	5.32
2861	NASDAQ	KINS	Wed, Mar 30, 2022	5.30	5.35	5.19	5.20
2860	NASDAQ	KINS	Tue, Mar 29, 2022	5.29	5.32	5.17	5.22
2859	NASDAQ	KINS	Mon, Mar 28, 2022	5.30	5.31	5.16	5.16
2858	NASDAQ	KINS	Fri, Mar 25, 2022	5.33	5.33	5.23	5.23
2857	NASDAQ	KINS	Thu, Mar 24, 2022	5.30	5.35	5.20	5.20
2856	NASDAQ	KINS	Wed, Mar 23, 2022	5.16	5.44	5.16	5.33
2855	NASDAQ	KINS	Tue, Mar 22, 2022	5.15	5.23	5.15	5.20
2854	NASDAQ	KINS	Mon, Mar 21, 2022	5.20	5.20	5.11	5.20
2853	NASDAQ	KINS	Fri, Mar 18, 2022	5.11	5.23	5.05	5.20
2852	NASDAQ	KINS	Thu, Mar 17, 2022	5.17	5.36	5.15	5.19
2851	NASDAQ	KINS	Wed, Mar 16, 2022	5.21	5.28	5.13	5.20
2850	NASDAQ	KINS	Tue, Mar 15, 2022	5.13	5.29	5.05	5.15
2849	NASDAQ	KINS	Mon, Mar 14, 2022	5.20	5.29	5.04	5.06
2848	NASDAQ	KINS	Fri, Mar 11, 2022	5.14	5.40	5.14	5.32
2847	NASDAQ	KINS	Thu, Mar 10, 2022	5.10	5.14	5.01	5.07
2846	NASDAQ	KINS	Wed, Mar 9, 2022	5.10	5.18	5.07	5.12
2845	NASDAQ	KINS	Tue, Mar 8, 2022	5.31	5.31	5.07	5.10
2844	NASDAQ	KINS	Mon, Mar 7, 2022	5.20	5.20	5.10	5.10
2843	NASDAQ	KINS	Fri, Mar 4, 2022	5.43	5.43	5.01	5.19
2842	NASDAQ	KINS	Thu, Mar 3, 2022	5.34	5.34	5.26	5.26
2841	NASDAQ	KINS	Wed, Mar 2, 2022	5.34	5.35	5.30	5.30
2840	NASDAQ	KINS	Tue, Mar 1, 2022	5.30	5.36	5.26	5.27
2839	NASDAQ	KINS	Mon, Feb 28, 2022	5.18	5.42	5.18	5.30
2838	NASDAQ	KINS	Fri, Feb 25, 2022	5.37	5.40	5.25	5.25
2837	NASDAQ	KINS	Thu, Feb 24, 2022	5.19	5.23	4.95	5.23
2836	NASDAQ	KINS	Wed, Feb 23, 2022	5.15	5.25	5.15	5.24
2835	NASDAQ	KINS	Tue, Feb 22, 2022	5.23	5.25	5.18	5.18
2834	NASDAQ	KINS	Fri, Feb 18, 2022	5.25	5.26	5.20	5.24
2833	NASDAQ	KINS	Thu, Feb 17, 2022	5.22	5.29	5.22	5.23
2832	NASDAQ	KINS	Wed, Feb 16, 2022	5.35	5.36	5.30	5.32
2831	NASDAQ	KINS	Tue, Feb 15, 2022	5.17	5.29	5.10	5.14
2830	NASDAQ	KINS	Mon, Feb 14, 2022	5.47	5.47	5.27	5.27
2829	NASDAQ	KINS	Fri, Feb 11, 2022	5.40	5.57	5.35	5.49
2828	NASDAQ	KINS	Thu, Feb 10, 2022	5.20	5.29	5.11	5.29
2827	NASDAQ	KINS	Wed, Feb 9, 2022	5.10	5.20	5.10	5.20
2826	NASDAQ	KINS	Tue, Feb 8, 2022	5.16	5.20	5.16	5.20
2825	NASDAQ	KINS	Mon, Feb 7, 2022	5.14	5.17	5.10	5.12
2824	NASDAQ	KINS	Fri, Feb 4, 2022	5.21	5.23	5.06	5.11
2823	NASDAQ	KINS	Thu, Feb 3, 2022	5.28	5.28	5.04	5.13
2822	NASDAQ	KINS	Wed, Feb 2, 2022	5.35	5.62	5.18	5.22
2821	NASDAQ	KINS	Tue, Feb 1, 2022	5.52	5.86	5.38	5.48
2820	NASDAQ	KINS	Mon, Jan 31, 2022	5.75	5.75	5.36	5.42
2819	NASDAQ	KINS	Fri, Jan 28, 2022	5.68	5.94	5.65	5.75
2818	NASDAQ	KINS	Thu, Jan 27, 2022	5.60	5.70	5.60	5.69
2817	NASDAQ	KINS	Wed, Jan 26, 2022	5.36	5.71	5.36	5.62
2816	NASDAQ	KINS	Tue, Jan 25, 2022	5.40	5.49	5.14	5.41
2815	NASDAQ	KINS	Mon, Jan 24, 2022	4.06	5.34	4.06	5.20
2814	NASDAQ	KINS	Fri, Jan 21, 2022	5.29	5.40	5.29	5.36
2813	NASDAQ	KINS	Thu, Jan 20, 2022	5.27	5.47	5.27	5.40
2812	NASDAQ	KINS	Wed, Jan 19, 2022	5.42	5.42	5.27	5.33
2811	NASDAQ	KINS	Tue, Jan 18, 2022	5.38	5.48	5.38	5.42
2810	NASDAQ	KINS	Fri, Jan 14, 2022	5.37	5.44	5.32	5.44
2809	NASDAQ	KINS	Thu, Jan 13, 2022	5.33	5.39	5.30	5.33
2808	NASDAQ	KINS	Wed, Jan 12, 2022	5.30	5.40	5.29	5.30
2807	NASDAQ	KINS	Tue, Jan 11, 2022	5.31	5.35	5.24	5.27
2806	NASDAQ	KINS	Mon, Jan 10, 2022	5.22	5.36	5.22	5.36
2805	NASDAQ	KINS	Fri, Jan 7, 2022	5.27	5.41	5.17	5.27
2804	NASDAQ	KINS	Thu, Jan 6, 2022	5.39	5.39	5.16	5.23
2803	NASDAQ	KINS	Wed, Jan 5, 2022	5.48	5.48	5.32	5.33
2802	NASDAQ	KINS	Tue, Jan 4, 2022	5.28	5.50	5.28	5.39
2801	NASDAQ	KINS	Mon, Jan 3, 2022	5.01	5.74	5.01	5.37
2800	NASDAQ	KINS	Fri, Dec 31, 2021	5.01	5.03	5.00	5.00
2799	NASDAQ	KINS	Thu, Dec 30, 2021	5.06	5.06	4.97	5.01
2798	NASDAQ	KINS	Wed, Dec 29, 2021	4.99	5.05	4.98	5.02
2797	NASDAQ	KINS	Tue, Dec 28, 2021	4.96	5.01	4.95	5.00
2796	NASDAQ	KINS	Mon, Dec 27, 2021	4.98	5.00	4.95	4.96
2795	NASDAQ	KINS	Thu, Dec 23, 2021	4.88	5.04	4.87	4.99
2794	NASDAQ	KINS	Wed, Dec 22, 2021	4.75	5.00	4.72	4.88
2793	NASDAQ	KINS	Tue, Dec 21, 2021	4.66	4.75	4.62	4.73
2792	NASDAQ	KINS	Mon, Dec 20, 2021	4.61	4.70	4.61	4.67
2791	NASDAQ	KINS	Fri, Dec 17, 2021	4.68	4.69	4.61	4.66
2790	NASDAQ	KINS	Thu, Dec 16, 2021	4.77	4.77	4.67	4.69
2789	NASDAQ	KINS	Wed, Dec 15, 2021	4.77	4.77	4.66	4.68
2788	NASDAQ	KINS	Tue, Dec 14, 2021	4.79	4.79	4.68	4.76
2787	NASDAQ	KINS	Mon, Dec 13, 2021	4.80	4.81	4.74	4.74
2786	NASDAQ	KINS	Fri, Dec 10, 2021	4.85	4.86	4.78	4.80
2785	NASDAQ	KINS	Thu, Dec 9, 2021	4.90	4.90	4.83	4.83
2784	NASDAQ	KINS	Wed, Dec 8, 2021	4.88	4.96	4.87	4.90
2783	NASDAQ	KINS	Tue, Dec 7, 2021	5.02	5.05	4.87	4.90
2782	NASDAQ	KINS	Mon, Dec 6, 2021	4.89	5.00	4.85	4.93
2781	NASDAQ	KINS	Fri, Dec 3, 2021	4.90	4.90	4.84	4.84
2780	NASDAQ	KINS	Thu, Dec 2, 2021	4.87	4.95	4.83	4.91
2779	NASDAQ	KINS	Wed, Dec 1, 2021	4.93	4.96	4.84	4.89
2778	NASDAQ	KINS	Tue, Nov 30, 2021	4.92	4.97	4.84	4.92
2777	NASDAQ	KINS	Mon, Nov 29, 2021	5.01	5.01	4.88	4.96
2776	NASDAQ	KINS	Fri, Nov 26, 2021	4.98	5.00	4.92	5.00
2775	NASDAQ	KINS	Wed, Nov 24, 2021	5.00	5.12	4.97	5.01
2774	NASDAQ	KINS	Tue, Nov 23, 2021	4.94	5.05	4.94	4.97
2773	NASDAQ	KINS	Mon, Nov 22, 2021	5.00	5.06	4.95	4.96
2772	NASDAQ	KINS	Fri, Nov 19, 2021	5.00	5.04	4.95	4.95
2771	NASDAQ	KINS	Thu, Nov 18, 2021	4.93	5.00	4.91	4.95
2770	NASDAQ	KINS	Wed, Nov 17, 2021	5.01	5.04	4.86	4.91
2769	NASDAQ	KINS	Tue, Nov 16, 2021	4.96	5.05	4.92	4.95
2768	NASDAQ	KINS	Mon, Nov 15, 2021	5.09	5.10	4.87	5.06
2767	NASDAQ	KINS	Fri, Nov 12, 2021	5.54	5.54	4.78	5.12
2766	NASDAQ	KINS	Thu, Nov 11, 2021	5.56	5.59	5.56	5.59
2765	NASDAQ	KINS	Wed, Nov 10, 2021	5.68	5.74	5.65	5.65
2764	NASDAQ	KINS	Tue, Nov 9, 2021	5.42	5.62	5.04	5.58
2763	NASDAQ	KINS	Mon, Nov 8, 2021	5.45	5.62	5.45	5.47
2762	NASDAQ	KINS	Fri, Nov 5, 2021	5.71	5.86	5.54	5.60
2761	NASDAQ	KINS	Thu, Nov 4, 2021	5.77	5.77	5.61	5.64
2760	NASDAQ	KINS	Wed, Nov 3, 2021	5.89	5.89	5.72	5.81
2759	NASDAQ	KINS	Tue, Nov 2, 2021	5.57	5.84	5.47	5.84
2758	NASDAQ	KINS	Mon, Nov 1, 2021	5.47	5.65	5.47	5.62
2757	NASDAQ	KINS	Fri, Oct 29, 2021	5.60	5.91	5.60	5.75
2756	NASDAQ	KINS	Thu, Oct 28, 2021	5.60	5.66	5.45	5.55
2755	NASDAQ	KINS	Wed, Oct 27, 2021	5.95	5.95	5.62	5.62
2754	NASDAQ	KINS	Tue, Oct 26, 2021	5.95	6.09	5.78	5.83
2753	NASDAQ	KINS	Mon, Oct 25, 2021	6.01	6.06	5.95	5.98
2752	NASDAQ	KINS	Fri, Oct 22, 2021	6.12	6.15	6.01	6.05
2751	NASDAQ	KINS	Thu, Oct 21, 2021	6.34	6.40	6.11	6.25
2750	NASDAQ	KINS	Wed, Oct 20, 2021	6.11	6.15	6.10	6.15
2749	NASDAQ	KINS	Tue, Oct 19, 2021	6.10	6.18	6.10	6.15
2748	NASDAQ	KINS	Mon, Oct 18, 2021	6.18	6.18	6.06	6.11
2747	NASDAQ	KINS	Fri, Oct 15, 2021	6.18	6.18	6.05	6.12
2746	NASDAQ	KINS	Thu, Oct 14, 2021	6.25	6.37	6.05	6.08
2745	NASDAQ	KINS	Wed, Oct 13, 2021	6.55	6.55	6.25	6.25
2744	NASDAQ	KINS	Tue, Oct 12, 2021	6.55	6.60	6.55	6.60
2743	NASDAQ	KINS	Mon, Oct 11, 2021	6.55	6.56	6.48	6.52
2742	NASDAQ	KINS	Fri, Oct 8, 2021	6.55	6.61	6.46	6.56
2741	NASDAQ	KINS	Thu, Oct 7, 2021	6.43	6.60	6.42	6.55
2740	NASDAQ	KINS	Wed, Oct 6, 2021	6.47	6.49	6.20	6.31
2739	NASDAQ	KINS	Tue, Oct 5, 2021	6.47	6.59	6.47	6.53
2738	NASDAQ	KINS	Mon, Oct 4, 2021	6.60	6.60	6.48	6.48
2737	NASDAQ	KINS	Fri, Oct 1, 2021	6.67	6.71	6.45	6.56
2736	NASDAQ	KINS	Thu, Sep 30, 2021	6.65	6.66	6.60	6.64
2735	NASDAQ	KINS	Wed, Sep 29, 2021	6.72	6.72	6.63	6.63
2734	NASDAQ	KINS	Tue, Sep 28, 2021	6.87	6.87	6.70	6.72
2733	NASDAQ	KINS	Mon, Sep 27, 2021	6.77	6.88	6.76	6.79
2732	NASDAQ	KINS	Fri, Sep 24, 2021	6.73	6.82	6.73	6.82
2731	NASDAQ	KINS	Thu, Sep 23, 2021	6.97	6.97	6.69	6.70
2730	NASDAQ	KINS	Wed, Sep 22, 2021	6.70	6.96	6.64	6.67
2729	NASDAQ	KINS	Tue, Sep 21, 2021	6.81	6.99	6.65	6.70
2728	NASDAQ	KINS	Mon, Sep 20, 2021	6.73	6.85	6.73	6.84
2727	NASDAQ	KINS	Fri, Sep 17, 2021	6.76	7.10	6.71	7.10
2726	NASDAQ	KINS	Thu, Sep 16, 2021	6.81	6.89	6.77	6.89
2725	NASDAQ	KINS	Wed, Sep 15, 2021	6.92	6.92	6.74	6.80
2724	NASDAQ	KINS	Tue, Sep 14, 2021	6.73	6.89	6.73	6.83
2723	NASDAQ	KINS	Mon, Sep 13, 2021	6.99	6.99	6.81	6.81
2722	NASDAQ	KINS	Fri, Sep 10, 2021	6.96	6.96	6.92	6.92
2721	NASDAQ	KINS	Thu, Sep 9, 2021	6.95	6.97	6.90	6.95
2720	NASDAQ	KINS	Wed, Sep 8, 2021	6.94	6.97	6.94	6.97
2719	NASDAQ	KINS	Tue, Sep 7, 2021	6.99	7.05	6.91	6.97
2718	NASDAQ	KINS	Fri, Sep 3, 2021	7.12	7.12	6.91	7.06
2717	NASDAQ	KINS	Thu, Sep 2, 2021	7.18	7.29	7.15	7.25
2716	NASDAQ	KINS	Wed, Sep 1, 2021	7.01	7.31	7.01	7.30
2715	NASDAQ	KINS	Tue, Aug 31, 2021	7.20	7.20	6.91	7.15
2714	NASDAQ	KINS	Mon, Aug 30, 2021	6.90	7.20	6.90	7.01
2713	NASDAQ	KINS	Fri, Aug 27, 2021	7.10	7.10	6.97	6.97
2712	NASDAQ	KINS	Thu, Aug 26, 2021	7.11	7.18	6.97	7.06
2711	NASDAQ	KINS	Wed, Aug 25, 2021	6.95	7.12	6.92	7.09
2710	NASDAQ	KINS	Tue, Aug 24, 2021	6.95	6.95	6.91	6.93
2709	NASDAQ	KINS	Mon, Aug 23, 2021	7.00	7.00	6.96	6.97
2708	NASDAQ	KINS	Fri, Aug 20, 2021	7.01	7.02	6.95	6.95
2707	NASDAQ	KINS	Thu, Aug 19, 2021	6.95	7.04	6.95	7.04
2706	NASDAQ	KINS	Wed, Aug 18, 2021	6.97	7.04	6.95	6.96
2705	NASDAQ	KINS	Tue, Aug 17, 2021	7.06	7.06	6.95	7.00
2704	NASDAQ	KINS	Mon, Aug 16, 2021	7.05	7.05	6.95	6.97
2703	NASDAQ	KINS	Fri, Aug 13, 2021	7.06	7.30	6.70	7.05
2702	NASDAQ	KINS	Thu, Aug 12, 2021	7.85	7.94	7.85	7.86
2701	NASDAQ	KINS	Wed, Aug 11, 2021	7.80	7.95	7.51	7.95
2700	NASDAQ	KINS	Tue, Aug 10, 2021	7.72	7.84	7.72	7.75
2699	NASDAQ	KINS	Mon, Aug 9, 2021	7.47	7.66	7.42	7.65
2698	NASDAQ	KINS	Fri, Aug 6, 2021	7.40	7.46	7.40	7.46
2697	NASDAQ	KINS	Thu, Aug 5, 2021	7.75	7.75	7.30	7.60
2696	NASDAQ	KINS	Wed, Aug 4, 2021	7.71	7.85	7.71	7.85
2695	NASDAQ	KINS	Tue, Aug 3, 2021	7.76	7.87	7.76	7.79
2694	NASDAQ	KINS	Mon, Aug 2, 2021	7.65	7.85	7.65	7.76
2693	NASDAQ	KINS	Fri, Jul 30, 2021	7.49	7.58	7.45	7.58
2692	NASDAQ	KINS	Thu, Jul 29, 2021	7.38	7.90	7.38	7.59
2691	NASDAQ	KINS	Wed, Jul 28, 2021	7.60	7.89	7.55	7.86
2690	NASDAQ	KINS	Tue, Jul 27, 2021	7.60	7.60	7.59	7.60
2689	NASDAQ	KINS	Mon, Jul 26, 2021	7.55	7.90	7.54	7.72
2688	NASDAQ	KINS	Fri, Jul 23, 2021	7.38	7.55	7.20	7.55
2687	NASDAQ	KINS	Thu, Jul 22, 2021	7.55	7.67	7.50	7.50
2686	NASDAQ	KINS	Wed, Jul 21, 2021	7.75	7.75	7.57	7.57
2685	NASDAQ	KINS	Tue, Jul 20, 2021	7.45	8.00	7.45	7.68
2684	NASDAQ	KINS	Mon, Jul 19, 2021	7.66	7.80	7.48	7.80
2683	NASDAQ	KINS	Fri, Jul 16, 2021	7.48	7.78	7.45	7.75
2682	NASDAQ	KINS	Thu, Jul 15, 2021	7.64	7.64	7.45	7.49
2681	NASDAQ	KINS	Wed, Jul 14, 2021	7.67	7.85	7.50	7.60
2680	NASDAQ	KINS	Tue, Jul 13, 2021	0.00	0.00	0.00	7.48
2679	NASDAQ	KINS	Mon, Jul 12, 2021	7.52	7.52	7.45	7.48
2678	NASDAQ	KINS	Fri, Jul 9, 2021	7.50	7.52	7.47	7.47
2677	NASDAQ	KINS	Thu, Jul 8, 2021	7.42	7.52	7.40	7.41
2676	NASDAQ	KINS	Wed, Jul 7, 2021	7.71	7.71	7.57	7.57
2675	NASDAQ	KINS	Tue, Jul 6, 2021	7.70	7.79	7.70	7.70
2674	NASDAQ	KINS	Fri, Jul 2, 2021	7.79	7.79	7.73	7.73
2673	NASDAQ	KINS	Thu, Jul 1, 2021	7.76	7.82	7.62	7.75
2672	NASDAQ	KINS	Wed, Jun 30, 2021	7.99	8.00	7.80	7.80
2671	NASDAQ	KINS	Tue, Jun 29, 2021	8.00	8.03	7.91	7.97
2670	NASDAQ	KINS	Mon, Jun 28, 2021	7.95	8.06	7.91	7.98
2669	NASDAQ	KINS	Fri, Jun 25, 2021	8.05	8.12	7.69	7.70
2668	NASDAQ	KINS	Thu, Jun 24, 2021	8.13	8.13	8.10	8.11
2667	NASDAQ	KINS	Wed, Jun 23, 2021	7.94	8.13	7.94	8.10
2666	NASDAQ	KINS	Tue, Jun 22, 2021	8.18	8.19	8.07	8.15
2665	NASDAQ	KINS	Mon, Jun 21, 2021	8.30	8.30	8.13	8.29
2664	NASDAQ	KINS	Fri, Jun 18, 2021	8.18	8.29	8.09	8.29
2663	NASDAQ	KINS	Thu, Jun 17, 2021	8.12	8.28	8.12	8.21
2662	NASDAQ	KINS	Wed, Jun 16, 2021	8.18	8.20	8.17	8.18
2661	NASDAQ	KINS	Tue, Jun 15, 2021	8.39	8.39	8.16	8.31
2660	NASDAQ	KINS	Mon, Jun 14, 2021	8.27	8.37	8.26	8.33
2659	NASDAQ	KINS	Fri, Jun 11, 2021	8.26	8.35	8.12	8.26
2658	NASDAQ	KINS	Thu, Jun 10, 2021	8.10	8.26	8.10	8.15
2657	NASDAQ	KINS	Wed, Jun 9, 2021	8.00	8.22	8.00	8.22
2656	NASDAQ	KINS	Tue, Jun 8, 2021	8.05	8.35	8.05	8.10
2655	NASDAQ	KINS	Mon, Jun 7, 2021	8.00	8.12	7.88	8.10
2654	NASDAQ	KINS	Fri, Jun 4, 2021	7.95	8.05	7.94	8.05
2653	NASDAQ	KINS	Thu, Jun 3, 2021	8.01	8.11	8.00	8.01
2652	NASDAQ	KINS	Wed, Jun 2, 2021	8.11	8.11	7.98	8.06
2651	NASDAQ	KINS	Tue, Jun 1, 2021	8.01	8.05	7.81	8.01
2650	NASDAQ	KINS	Fri, May 28, 2021	8.01	8.05	7.97	8.03
2649	NASDAQ	KINS	Thu, May 27, 2021	7.98	8.13	7.96	8.01
2648	NASDAQ	KINS	Wed, May 26, 2021	8.10	8.15	8.10	8.10
2647	NASDAQ	KINS	Tue, May 25, 2021	8.09	8.19	8.04	8.14
2646	NASDAQ	KINS	Mon, May 24, 2021	8.13	8.28	8.06	8.06
2645	NASDAQ	KINS	Fri, May 21, 2021	7.92	8.07	7.92	8.04
2644	NASDAQ	KINS	Thu, May 20, 2021	8.24	8.24	7.95	8.00
2643	NASDAQ	KINS	Wed, May 19, 2021	8.29	8.30	8.20	8.29
2642	NASDAQ	KINS	Tue, May 18, 2021	8.01	8.34	8.01	8.33
2641	NASDAQ	KINS	Mon, May 17, 2021	8.21	8.21	7.96	8.09
2640	NASDAQ	KINS	Fri, May 14, 2021	7.77	8.26	7.77	8.12
2639	NASDAQ	KINS	Thu, May 13, 2021	8.04	8.15	7.91	8.08
2638	NASDAQ	KINS	Wed, May 12, 2021	8.39	8.54	8.26	8.26
2637	NASDAQ	KINS	Tue, May 11, 2021	8.37	8.48	8.32	8.36
2636	NASDAQ	KINS	Mon, May 10, 2021	8.33	8.69	8.30	8.69
2635	NASDAQ	KINS	Fri, May 7, 2021	8.40	8.60	8.30	8.30
2634	NASDAQ	KINS	Thu, May 6, 2021	8.51	8.73	8.38	8.66
2633	NASDAQ	KINS	Wed, May 5, 2021	8.37	8.47	8.37	8.47
2632	NASDAQ	KINS	Tue, May 4, 2021	8.15	8.40	8.15	8.31
2631	NASDAQ	KINS	Mon, May 3, 2021	8.46	8.47	8.27	8.27
2630	NASDAQ	KINS	Fri, Apr 30, 2021	8.40	8.50	8.38	8.38
2629	NASDAQ	KINS	Thu, Apr 29, 2021	8.60	8.60	8.47	8.54
2628	NASDAQ	KINS	Wed, Apr 28, 2021	8.64	8.90	8.55	8.55
2627	NASDAQ	KINS	Tue, Apr 27, 2021	8.58	8.62	8.38	8.60
2626	NASDAQ	KINS	Mon, Apr 26, 2021	8.39	8.57	8.28	8.53
2625	NASDAQ	KINS	Fri, Apr 23, 2021	8.00	8.52	8.00	8.41
2624	NASDAQ	KINS	Thu, Apr 22, 2021	8.12	8.18	8.03	8.03
2623	NASDAQ	KINS	Wed, Apr 21, 2021	8.12	8.25	8.10	8.11
2622	NASDAQ	KINS	Tue, Apr 20, 2021	8.19	8.45	8.07	8.09
2621	NASDAQ	KINS	Mon, Apr 19, 2021	8.45	8.45	8.04	8.29
2620	NASDAQ	KINS	Fri, Apr 16, 2021	8.93	8.93	8.38	8.56
2619	NASDAQ	KINS	Thu, Apr 15, 2021	8.98	8.98	8.00	8.61
2618	NASDAQ	KINS	Wed, Apr 14, 2021	7.86	7.96	7.56	7.72
2617	NASDAQ	KINS	Tue, Apr 13, 2021	8.20	8.20	7.78	7.83
2616	NASDAQ	KINS	Mon, Apr 12, 2021	8.28	8.28	8.10	8.18
2615	NASDAQ	KINS	Fri, Apr 9, 2021	8.00	8.20	8.00	8.16
2614	NASDAQ	KINS	Thu, Apr 8, 2021	8.04	8.17	8.00	8.00
2613	NASDAQ	KINS	Wed, Apr 7, 2021	8.15	8.22	8.11	8.13
2612	NASDAQ	KINS	Tue, Apr 6, 2021	8.14	8.42	8.14	8.26
2611	NASDAQ	KINS	Mon, Apr 5, 2021	8.15	8.31	8.00	8.01
2610	NASDAQ	KINS	Thu, Apr 1, 2021	8.61	8.61	8.01	8.14
2609	NASDAQ	KINS	Wed, Mar 31, 2021	8.77	8.88	8.54	8.54
2608	NASDAQ	KINS	Tue, Mar 30, 2021	8.01	8.88	8.01	8.70
2607	NASDAQ	KINS	Mon, Mar 29, 2021	7.75	8.18	7.75	8.05
2606	NASDAQ	KINS	Fri, Mar 26, 2021	7.70	7.75	7.60	7.68
2605	NASDAQ	KINS	Thu, Mar 25, 2021	7.96	7.96	7.72	7.84
2604	NASDAQ	KINS	Wed, Mar 24, 2021	8.01	8.12	7.88	7.94
2603	NASDAQ	KINS	Tue, Mar 23, 2021	7.72	8.12	7.72	8.12
2602	NASDAQ	KINS	Mon, Mar 22, 2021	8.10	8.12	7.84	8.02
2601	NASDAQ	KINS	Fri, Mar 19, 2021	8.00	8.44	7.73	8.00
2600	NASDAQ	KINS	Thu, Mar 18, 2021	7.53	7.90	7.43	7.83
2599	NASDAQ	KINS	Wed, Mar 17, 2021	7.35	7.58	7.20	7.44
2598	NASDAQ	KINS	Tue, Mar 16, 2021	7.26	7.35	7.20	7.35
2597	NASDAQ	KINS	Mon, Mar 15, 2021	7.37	7.39	7.15	7.39
2596	NASDAQ	KINS	Fri, Mar 12, 2021	7.22	7.39	7.22	7.31
2595	NASDAQ	KINS	Thu, Mar 11, 2021	7.32	7.35	7.16	7.35
2594	NASDAQ	KINS	Wed, Mar 10, 2021	7.13	7.35	7.13	7.32
2593	NASDAQ	KINS	Tue, Mar 9, 2021	7.19	7.36	7.18	7.33
2592	NASDAQ	KINS	Mon, Mar 8, 2021	7.12	7.30	7.12	7.28
2591	NASDAQ	KINS	Fri, Mar 5, 2021	7.39	7.39	7.09	7.17
2590	NASDAQ	KINS	Thu, Mar 4, 2021	7.45	7.46	7.26	7.32
2589	NASDAQ	KINS	Wed, Mar 3, 2021	7.46	7.59	7.46	7.54
2588	NASDAQ	KINS	Tue, Mar 2, 2021	7.33	7.63	7.33	7.52
2587	NASDAQ	KINS	Mon, Mar 1, 2021	7.20	7.42	7.20	7.33
2586	NASDAQ	KINS	Fri, Feb 26, 2021	7.05	7.18	6.82	7.06
2585	NASDAQ	KINS	Thu, Feb 25, 2021	7.36	7.36	7.03	7.08
2584	NASDAQ	KINS	Wed, Feb 24, 2021	7.44	7.47	7.40	7.43
2583	NASDAQ	KINS	Tue, Feb 23, 2021	7.30	7.32	7.24	7.25
2582	NASDAQ	KINS	Mon, Feb 22, 2021	7.29	7.34	7.16	7.27
2581	NASDAQ	KINS	Fri, Feb 19, 2021	7.21	7.38	7.20	7.38
2580	NASDAQ	KINS	Thu, Feb 18, 2021	7.41	7.45	7.13	7.28
2579	NASDAQ	KINS	Wed, Feb 17, 2021	7.41	7.48	7.24	7.37
2578	NASDAQ	KINS	Tue, Feb 16, 2021	7.25	7.42	7.15	7.36
2577	NASDAQ	KINS	Fri, Feb 12, 2021	7.30	7.52	7.21	7.38
2576	NASDAQ	KINS	Thu, Feb 11, 2021	7.23	7.46	7.23	7.27
2575	NASDAQ	KINS	Wed, Feb 10, 2021	7.24	7.35	7.22	7.31
2574	NASDAQ	KINS	Tue, Feb 9, 2021	7.44	7.44	7.24	7.36
2573	NASDAQ	KINS	Mon, Feb 8, 2021	7.39	7.45	7.25	7.45
2572	NASDAQ	KINS	Fri, Feb 5, 2021	7.33	7.34	7.19	7.30
2571	NASDAQ	KINS	Thu, Feb 4, 2021	7.26	7.32	7.15	7.24
2570	NASDAQ	KINS	Wed, Feb 3, 2021	7.03	7.23	7.03	7.23
2569	NASDAQ	KINS	Tue, Feb 2, 2021	7.02	7.12	7.00	7.10
2568	NASDAQ	KINS	Mon, Feb 1, 2021	7.11	7.18	7.00	7.02
2567	NASDAQ	KINS	Fri, Jan 29, 2021	7.14	7.17	7.00	7.01
2566	NASDAQ	KINS	Thu, Jan 28, 2021	7.00	7.12	7.00	7.11
2565	NASDAQ	KINS	Wed, Jan 27, 2021	7.20	7.20	6.91	7.00
2564	NASDAQ	KINS	Tue, Jan 26, 2021	7.14	7.35	7.07	7.12
2563	NASDAQ	KINS	Mon, Jan 25, 2021	7.24	7.24	7.06	7.14
2562	NASDAQ	KINS	Fri, Jan 22, 2021	7.33	7.33	7.16	7.20
2561	NASDAQ	KINS	Thu, Jan 21, 2021	7.39	7.46	7.31	7.33
2560	NASDAQ	KINS	Wed, Jan 20, 2021	7.05	7.22	7.05	7.14
2559	NASDAQ	KINS	Tue, Jan 19, 2021	7.45	7.49	7.04	7.07
2558	NASDAQ	KINS	Fri, Jan 15, 2021	6.93	7.61	6.50	7.27
2557	NASDAQ	KINS	Thu, Jan 14, 2021	6.76	6.93	6.73	6.93
2556	NASDAQ	KINS	Wed, Jan 13, 2021	6.50	6.75	6.50	6.70
2555	NASDAQ	KINS	Tue, Jan 12, 2021	6.41	6.70	6.41	6.51
2554	NASDAQ	KINS	Mon, Jan 11, 2021	6.74	6.80	6.64	6.67
2553	NASDAQ	KINS	Fri, Jan 8, 2021	6.95	6.96	6.75	6.77
2552	NASDAQ	KINS	Thu, Jan 7, 2021	6.82	6.95	6.78	6.90
2551	NASDAQ	KINS	Wed, Jan 6, 2021	6.55	6.87	6.50	6.78
2550	NASDAQ	KINS	Tue, Jan 5, 2021	6.54	6.69	6.54	6.56
2549	NASDAQ	KINS	Mon, Jan 4, 2021	6.63	6.72	6.49	6.50
2548	NASDAQ	KINS	Thu, Dec 31, 2020	6.60	6.66	6.51	6.65
2547	NASDAQ	KINS	Wed, Dec 30, 2020	6.62	6.65	6.57	6.62
2546	NASDAQ	KINS	Tue, Dec 29, 2020	6.63	6.85	6.58	6.62
2545	NASDAQ	KINS	Mon, Dec 28, 2020	6.62	6.65	6.45	6.55
2544	NASDAQ	KINS	Thu, Dec 24, 2020	6.61	6.79	6.50	6.52
2543	NASDAQ	KINS	Wed, Dec 23, 2020	6.60	6.67	6.47	6.65
2542	NASDAQ	KINS	Tue, Dec 22, 2020	6.28	6.59	6.28	6.53
2541	NASDAQ	KINS	Mon, Dec 21, 2020	6.24	6.38	6.22	6.38
2540	NASDAQ	KINS	Fri, Dec 18, 2020	6.32	6.46	6.17	6.33
2539	NASDAQ	KINS	Thu, Dec 17, 2020	6.34	6.34	6.22	6.34
2538	NASDAQ	KINS	Wed, Dec 16, 2020	6.22	6.34	6.21	6.26
2537	NASDAQ	KINS	Tue, Dec 15, 2020	6.29	6.34	6.24	6.29
2536	NASDAQ	KINS	Mon, Dec 14, 2020	6.18	6.38	6.14	6.22
2535	NASDAQ	KINS	Fri, Dec 11, 2020	6.00	6.18	5.84	6.18
2534	NASDAQ	KINS	Thu, Dec 10, 2020	5.98	5.99	5.82	5.84
2533	NASDAQ	KINS	Wed, Dec 9, 2020	6.10	6.10	5.96	5.98
2532	NASDAQ	KINS	Tue, Dec 8, 2020	6.15	6.17	6.01	6.02
2531	NASDAQ	KINS	Mon, Dec 7, 2020	6.41	6.42	6.00	6.22
2530	NASDAQ	KINS	Fri, Dec 4, 2020	6.40	6.65	6.34	6.40
2529	NASDAQ	KINS	Thu, Dec 3, 2020	6.39	6.39	6.30	6.37
2528	NASDAQ	KINS	Wed, Dec 2, 2020	6.38	6.57	6.32	6.40
2527	NASDAQ	KINS	Tue, Dec 1, 2020	6.65	6.65	6.30	6.41
2526	NASDAQ	KINS	Mon, Nov 30, 2020	6.75	6.81	6.60	6.60
2525	NASDAQ	KINS	Fri, Nov 27, 2020	6.62	6.82	6.58	6.82
2524	NASDAQ	KINS	Wed, Nov 25, 2020	6.65	6.65	6.47	6.65
2523	NASDAQ	KINS	Tue, Nov 24, 2020	6.36	6.70	6.35	6.57
2522	NASDAQ	KINS	Mon, Nov 23, 2020	6.47	6.72	6.41	6.61
2521	NASDAQ	KINS	Fri, Nov 20, 2020	6.71	6.71	6.36	6.36
2520	NASDAQ	KINS	Thu, Nov 19, 2020	6.45	7.00	6.45	6.66
2519	NASDAQ	KINS	Wed, Nov 18, 2020	6.36	6.45	6.31	6.45
2518	NASDAQ	KINS	Tue, Nov 17, 2020	6.23	6.27	6.20	6.27
2517	NASDAQ	KINS	Mon, Nov 16, 2020	6.11	6.17	5.99	6.17
2516	NASDAQ	KINS	Fri, Nov 13, 2020	6.10	6.20	6.10	6.14
2515	NASDAQ	KINS	Thu, Nov 12, 2020	6.14	6.35	6.02	6.13
2514	NASDAQ	KINS	Wed, Nov 11, 2020	6.37	6.39	6.09	6.09
2513	NASDAQ	KINS	Tue, Nov 10, 2020	6.01	6.45	5.98	6.31
2512	NASDAQ	KINS	Mon, Nov 9, 2020	6.00	6.12	5.82	6.07
2511	NASDAQ	KINS	Fri, Nov 6, 2020	6.10	6.12	5.94	5.95
2510	NASDAQ	KINS	Thu, Nov 5, 2020	6.01	6.14	5.90	6.07
2509	NASDAQ	KINS	Wed, Nov 4, 2020	6.00	6.01	5.93	5.97
2508	NASDAQ	KINS	Tue, Nov 3, 2020	5.90	6.10	5.90	6.10
2507	NASDAQ	KINS	Mon, Nov 2, 2020	5.83	5.97	5.78	5.96
2506	NASDAQ	KINS	Fri, Oct 30, 2020	5.90	6.09	5.72	5.82
2505	NASDAQ	KINS	Thu, Oct 29, 2020	5.85	6.01	5.76	6.01
2504	NASDAQ	KINS	Wed, Oct 28, 2020	5.85	5.98	5.77	5.77
2503	NASDAQ	KINS	Tue, Oct 27, 2020	6.02	6.02	5.89	5.96
2502	NASDAQ	KINS	Mon, Oct 26, 2020	6.00	6.00	5.85	5.96
2501	NASDAQ	KINS	Fri, Oct 23, 2020	6.02	6.07	6.01	6.01
2500	NASDAQ	KINS	Thu, Oct 22, 2020	6.02	6.10	6.01	6.03
2499	NASDAQ	KINS	Wed, Oct 21, 2020	6.00	6.07	5.99	6.05
2498	NASDAQ	KINS	Tue, Oct 20, 2020	5.98	6.08	5.95	6.00
2497	NASDAQ	KINS	Mon, Oct 19, 2020	5.83	6.06	5.83	6.00
2496	NASDAQ	KINS	Fri, Oct 16, 2020	6.00	6.01	5.82	5.99
2495	NASDAQ	KINS	Thu, Oct 15, 2020	5.81	6.03	5.81	6.01
2494	NASDAQ	KINS	Wed, Oct 14, 2020	6.02	6.04	5.93	6.01
2493	NASDAQ	KINS	Tue, Oct 13, 2020	6.11	6.11	6.01	6.03
2492	NASDAQ	KINS	Mon, Oct 12, 2020	6.01	6.21	5.95	6.12
2491	NASDAQ	KINS	Fri, Oct 9, 2020	5.83	6.09	5.83	6.02
2490	NASDAQ	KINS	Thu, Oct 8, 2020	6.08	6.09	5.85	6.02
2489	NASDAQ	KINS	Wed, Oct 7, 2020	6.23	6.24	6.11	6.24
2488	NASDAQ	KINS	Tue, Oct 6, 2020	5.89	6.28	5.83	6.20
2487	NASDAQ	KINS	Mon, Oct 5, 2020	5.77	6.10	5.77	6.02
2486	NASDAQ	KINS	Fri, Oct 2, 2020	5.76	6.00	5.76	6.00
2485	NASDAQ	KINS	Thu, Oct 1, 2020	5.98	5.98	5.76	5.88
2484	NASDAQ	KINS	Wed, Sep 30, 2020	5.99	5.99	5.79	5.89
2483	NASDAQ	KINS	Tue, Sep 29, 2020	5.77	5.85	5.74	5.84
2482	NASDAQ	KINS	Mon, Sep 28, 2020	6.13	6.15	5.74	5.77
2481	NASDAQ	KINS	Fri, Sep 25, 2020	5.91	6.09	5.74	6.03
2480	NASDAQ	KINS	Thu, Sep 24, 2020	5.84	5.98	5.81	5.81
2479	NASDAQ	KINS	Wed, Sep 23, 2020	6.13	6.13	5.73	5.85
2478	NASDAQ	KINS	Tue, Sep 22, 2020	5.96	6.05	5.94	6.05
2477	NASDAQ	KINS	Mon, Sep 21, 2020	5.96	5.99	5.82	5.97
2476	NASDAQ	KINS	Fri, Sep 18, 2020	6.02	6.07	6.00	6.07
2475	NASDAQ	KINS	Thu, Sep 17, 2020	6.05	6.08	5.97	6.05
2474	NASDAQ	KINS	Wed, Sep 16, 2020	5.94	6.11	5.94	6.04
2473	NASDAQ	KINS	Tue, Sep 15, 2020	6.02	6.02	5.90	5.94
2472	NASDAQ	KINS	Mon, Sep 14, 2020	5.94	6.01	5.77	5.96
2471	NASDAQ	KINS	Fri, Sep 11, 2020	5.96	5.96	5.80	5.80
2470	NASDAQ	KINS	Thu, Sep 10, 2020	5.83	5.97	5.83	5.91
2469	NASDAQ	KINS	Wed, Sep 9, 2020	5.67	5.96	5.67	5.86
2468	NASDAQ	KINS	Tue, Sep 8, 2020	5.95	5.95	5.67	5.69
2467	NASDAQ	KINS	Fri, Sep 4, 2020	6.05	6.15	5.80	5.96
2466	NASDAQ	KINS	Thu, Sep 3, 2020	6.06	6.12	5.95	6.07
2465	NASDAQ	KINS	Wed, Sep 2, 2020	6.23	6.23	5.96	6.11
2464	NASDAQ	KINS	Tue, Sep 1, 2020	5.95	6.25	5.81	6.23
2463	NASDAQ	KINS	Mon, Aug 31, 2020	6.05	6.05	5.95	5.97
2462	NASDAQ	KINS	Fri, Aug 28, 2020	6.03	6.07	5.99	6.00
2461	NASDAQ	KINS	Thu, Aug 27, 2020	5.90	6.05	5.74	6.03
2460	NASDAQ	KINS	Wed, Aug 26, 2020	5.74	5.93	5.65	5.90
2459	NASDAQ	KINS	Tue, Aug 25, 2020	5.74	5.77	5.68	5.77
2458	NASDAQ	KINS	Mon, Aug 24, 2020	5.71	5.79	5.71	5.74
2457	NASDAQ	KINS	Fri, Aug 21, 2020	5.53	5.72	5.53	5.72
2456	NASDAQ	KINS	Thu, Aug 20, 2020	5.65	5.69	5.52	5.62
2455	NASDAQ	KINS	Wed, Aug 19, 2020	5.77	5.84	5.65	5.69
2454	NASDAQ	KINS	Tue, Aug 18, 2020	5.66	5.82	5.66	5.77
2453	NASDAQ	KINS	Mon, Aug 17, 2020	5.66	5.76	5.54	5.75
2452	NASDAQ	KINS	Fri, Aug 14, 2020	5.80	5.85	5.66	5.67
2451	NASDAQ	KINS	Thu, Aug 13, 2020	5.66	5.82	5.60	5.78
2450	NASDAQ	KINS	Wed, Aug 12, 2020	5.84	5.86	5.77	5.81
2449	NASDAQ	KINS	Tue, Aug 11, 2020	5.95	5.95	5.74	5.89
2448	NASDAQ	KINS	Mon, Aug 10, 2020	5.52	5.92	5.52	5.88
2447	NASDAQ	KINS	Fri, Aug 7, 2020	5.52	5.55	5.40	5.53
2446	NASDAQ	KINS	Thu, Aug 6, 2020	5.60	5.75	5.59	5.65
2445	NASDAQ	KINS	Wed, Aug 5, 2020	5.66	5.70	5.58	5.59
2444	NASDAQ	KINS	Tue, Aug 4, 2020	5.49	5.66	5.45	5.65
2443	NASDAQ	KINS	Mon, Aug 3, 2020	5.43	5.61	5.28	5.52
2442	NASDAQ	KINS	Fri, Jul 31, 2020	5.40	5.47	5.32	5.40
2441	NASDAQ	KINS	Thu, Jul 30, 2020	5.25	5.67	5.25	5.44
2440	NASDAQ	KINS	Wed, Jul 29, 2020	5.42	5.49	5.26	5.26
2439	NASDAQ	KINS	Tue, Jul 28, 2020	5.41	5.44	5.25	5.40
2438	NASDAQ	KINS	Mon, Jul 27, 2020	5.20	5.36	5.20	5.30
2437	NASDAQ	KINS	Fri, Jul 24, 2020	5.28	5.28	5.21	5.27
2436	NASDAQ	KINS	Thu, Jul 23, 2020	5.36	5.42	5.22	5.25
2435	NASDAQ	KINS	Wed, Jul 22, 2020	5.34	5.55	5.26	5.42
2434	NASDAQ	KINS	Tue, Jul 21, 2020	5.29	5.43	5.29	5.38
2433	NASDAQ	KINS	Mon, Jul 20, 2020	5.13	5.38	5.13	5.28
2432	NASDAQ	KINS	Fri, Jul 17, 2020	5.10	5.33	5.09	5.13
2431	NASDAQ	KINS	Thu, Jul 16, 2020	5.42	5.45	5.21	5.21
2430	NASDAQ	KINS	Wed, Jul 15, 2020	5.23	5.47	5.23	5.37
2429	NASDAQ	KINS	Tue, Jul 14, 2020	5.24	5.24	5.08	5.18
2428	NASDAQ	KINS	Mon, Jul 13, 2020	5.11	5.20	5.05	5.11
2427	NASDAQ	KINS	Fri, Jul 10, 2020	4.95	5.15	4.74	5.13
2426	NASDAQ	KINS	Thu, Jul 9, 2020	5.23	5.41	5.00	5.00
2425	NASDAQ	KINS	Wed, Jul 8, 2020	5.07	5.30	4.69	5.26
2424	NASDAQ	KINS	Tue, Jul 7, 2020	4.50	5.21	4.50	5.03
2423	NASDAQ	KINS	Mon, Jul 6, 2020	4.36	4.52	4.36	4.41
2422	NASDAQ	KINS	Thu, Jul 2, 2020	4.52	4.52	4.35	4.35
2421	NASDAQ	KINS	Wed, Jul 1, 2020	4.41	4.45	4.35	4.40
2420	NASDAQ	KINS	Tue, Jun 30, 2020	4.38	4.50	4.38	4.42
2419	NASDAQ	KINS	Mon, Jun 29, 2020	4.61	4.61	4.32	4.44
2418	NASDAQ	KINS	Fri, Jun 26, 2020	4.40	4.58	4.28	4.58
2417	NASDAQ	KINS	Thu, Jun 25, 2020	4.34	4.50	4.32	4.41
2416	NASDAQ	KINS	Wed, Jun 24, 2020	4.47	4.49	4.36	4.39
2415	NASDAQ	KINS	Tue, Jun 23, 2020	4.67	4.67	4.43	4.52
2414	NASDAQ	KINS	Mon, Jun 22, 2020	4.66	4.66	4.55	4.57
2413	NASDAQ	KINS	Fri, Jun 19, 2020	4.75	4.80	4.61	4.74
2412	NASDAQ	KINS	Thu, Jun 18, 2020	4.74	4.79	4.63	4.75
2411	NASDAQ	KINS	Wed, Jun 17, 2020	4.66	4.90	4.56	4.75
2410	NASDAQ	KINS	Tue, Jun 16, 2020	4.70	5.00	4.70	4.94
2409	NASDAQ	KINS	Mon, Jun 15, 2020	4.73	4.74	4.52	4.65
2408	NASDAQ	KINS	Fri, Jun 12, 2020	4.57	4.74	4.53	4.71
2407	NASDAQ	KINS	Thu, Jun 11, 2020	4.75	5.00	4.30	4.42
2406	NASDAQ	KINS	Wed, Jun 10, 2020	5.05	5.06	4.78	4.81
2405	NASDAQ	KINS	Tue, Jun 9, 2020	5.24	5.24	4.86	5.00
2404	NASDAQ	KINS	Mon, Jun 8, 2020	4.83	5.34	4.83	5.26
2403	NASDAQ	KINS	Fri, Jun 5, 2020	4.45	4.85	4.39	4.85
2402	NASDAQ	KINS	Thu, Jun 4, 2020	4.37	4.44	4.32	4.43
2401	NASDAQ	KINS	Wed, Jun 3, 2020	4.30	4.40	4.30	4.37
2400	NASDAQ	KINS	Tue, Jun 2, 2020	4.30	4.31	4.23	4.24
2399	NASDAQ	KINS	Mon, Jun 1, 2020	4.43	4.47	4.30	4.30
2398	NASDAQ	KINS	Fri, May 29, 2020	4.10	4.44	4.10	4.40
2397	NASDAQ	KINS	Thu, May 28, 2020	4.59	4.59	4.01	4.03
2396	NASDAQ	KINS	Wed, May 27, 2020	4.71	4.71	4.56	4.61
2395	NASDAQ	KINS	Tue, May 26, 2020	4.52	4.68	4.51	4.57
2394	NASDAQ	KINS	Fri, May 22, 2020	4.49	4.50	4.40	4.45
2393	NASDAQ	KINS	Thu, May 21, 2020	4.42	4.57	4.35	4.50
2392	NASDAQ	KINS	Wed, May 20, 2020	4.45	4.49	4.36	4.39
2391	NASDAQ	KINS	Tue, May 19, 2020	4.81	4.81	4.25	4.25
2390	NASDAQ	KINS	Mon, May 18, 2020	4.15	4.59	4.15	4.59
2389	NASDAQ	KINS	Fri, May 15, 2020	4.20	4.25	4.05	4.16
2388	NASDAQ	KINS	Thu, May 14, 2020	4.05	4.19	4.00	4.19
2387	NASDAQ	KINS	Wed, May 13, 2020	4.14	4.29	4.03	4.06
2386	NASDAQ	KINS	Tue, May 12, 2020	4.58	4.58	4.11	4.39
2385	NASDAQ	KINS	Mon, May 11, 2020	4.72	4.85	4.71	4.72
2384	NASDAQ	KINS	Fri, May 8, 2020	4.82	4.90	4.49	4.82
2383	NASDAQ	KINS	Thu, May 7, 2020	4.86	5.03	4.70	4.85
2382	NASDAQ	KINS	Wed, May 6, 2020	4.89	4.99	4.75	4.88
2381	NASDAQ	KINS	Tue, May 5, 2020	4.88	5.00	4.82	4.90
2380	NASDAQ	KINS	Mon, May 4, 2020	4.63	4.92	4.63	4.85
2379	NASDAQ	KINS	Fri, May 1, 2020	4.95	4.95	4.51	4.60
2378	NASDAQ	KINS	Thu, Apr 30, 2020	4.92	5.01	4.90	4.90
2377	NASDAQ	KINS	Wed, Apr 29, 2020	5.00	5.17	4.98	5.02
2376	NASDAQ	KINS	Tue, Apr 28, 2020	5.01	5.11	4.90	5.00
2375	NASDAQ	KINS	Mon, Apr 27, 2020	5.09	5.10	5.03	5.03
2374	NASDAQ	KINS	Fri, Apr 24, 2020	5.01	5.06	4.94	5.02
2373	NASDAQ	KINS	Thu, Apr 23, 2020	5.26	5.26	5.02	5.02
2372	NASDAQ	KINS	Wed, Apr 22, 2020	5.23	5.23	5.17	5.23
2371	NASDAQ	KINS	Tue, Apr 21, 2020	5.33	5.33	5.13	5.23
2370	NASDAQ	KINS	Mon, Apr 20, 2020	5.54	5.56	5.26	5.30
2369	NASDAQ	KINS	Fri, Apr 17, 2020	5.42	5.45	5.18	5.26
2368	NASDAQ	KINS	Thu, Apr 16, 2020	5.30	5.36	5.25	5.26
2367	NASDAQ	KINS	Wed, Apr 15, 2020	5.17	5.40	5.17	5.32
2366	NASDAQ	KINS	Tue, Apr 14, 2020	5.29	5.90	5.10	5.11
2365	NASDAQ	KINS	Mon, Apr 13, 2020	4.90	5.21	4.67	5.11
2364	NASDAQ	KINS	Thu, Apr 9, 2020	5.01	5.21	4.92	5.21
2363	NASDAQ	KINS	Wed, Apr 8, 2020	4.89	4.98	4.69	4.83
2362	NASDAQ	KINS	Tue, Apr 7, 2020	5.01	5.01	4.80	4.80
2361	NASDAQ	KINS	Mon, Apr 6, 2020	4.74	5.02	4.49	4.88
2360	NASDAQ	KINS	Fri, Apr 3, 2020	4.78	4.84	4.55	4.80
2359	NASDAQ	KINS	Thu, Apr 2, 2020	4.93	4.99	4.75	4.86
2358	NASDAQ	KINS	Wed, Apr 1, 2020	4.98	4.99	4.79	4.90
2357	NASDAQ	KINS	Tue, Mar 31, 2020	4.89	5.21	4.88	5.11
2356	NASDAQ	KINS	Mon, Mar 30, 2020	5.19	5.19	4.88	4.91
2355	NASDAQ	KINS	Fri, Mar 27, 2020	5.45	5.66	5.15	5.20
2354	NASDAQ	KINS	Thu, Mar 26, 2020	5.34	5.58	4.86	5.58
2353	NASDAQ	KINS	Wed, Mar 25, 2020	5.50	5.51	4.88	5.35
2352	NASDAQ	KINS	Tue, Mar 24, 2020	5.43	5.72	4.90	5.48
2351	NASDAQ	KINS	Mon, Mar 23, 2020	5.77	5.84	5.26	5.29
2350	NASDAQ	KINS	Fri, Mar 20, 2020	6.05	6.30	5.15	5.72
2349	NASDAQ	KINS	Thu, Mar 19, 2020	4.52	6.20	4.44	5.94
2348	NASDAQ	KINS	Wed, Mar 18, 2020	5.36	5.38	4.00	4.69
2347	NASDAQ	KINS	Tue, Mar 17, 2020	5.00	5.60	4.66	5.50
2346	NASDAQ	KINS	Mon, Mar 16, 2020	5.72	5.94	5.02	5.02
2345	NASDAQ	KINS	Fri, Mar 13, 2020	5.81	6.18	5.80	5.96
2344	NASDAQ	KINS	Thu, Mar 12, 2020	5.84	6.82	3.87	5.76
2343	NASDAQ	KINS	Wed, Mar 11, 2020	6.61	6.75	5.94	5.94
2342	NASDAQ	KINS	Tue, Mar 10, 2020	6.75	7.11	6.60	6.61
2341	NASDAQ	KINS	Mon, Mar 9, 2020	6.64	6.97	6.64	6.71
2340	NASDAQ	KINS	Fri, Mar 6, 2020	6.70	7.35	6.70	7.27
2339	NASDAQ	KINS	Thu, Mar 5, 2020	6.82	6.95	6.74	6.93
2338	NASDAQ	KINS	Wed, Mar 4, 2020	6.69	6.90	6.69	6.84
2337	NASDAQ	KINS	Tue, Mar 3, 2020	6.90	7.01	6.71	6.72
2336	NASDAQ	KINS	Mon, Mar 2, 2020	7.01	7.04	6.64	6.91
2335	NASDAQ	KINS	Fri, Feb 28, 2020	7.05	7.07	6.58	7.03
2334	NASDAQ	KINS	Thu, Feb 27, 2020	7.00	7.24	6.90	7.05
2333	NASDAQ	KINS	Wed, Feb 26, 2020	7.09	7.22	7.01	7.11
2332	NASDAQ	KINS	Tue, Feb 25, 2020	7.17	7.22	7.04	7.14
2331	NASDAQ	KINS	Mon, Feb 24, 2020	7.20	7.22	7.00	7.21
2330	NASDAQ	KINS	Fri, Feb 21, 2020	7.15	7.20	7.01	7.20
2329	NASDAQ	KINS	Thu, Feb 20, 2020	7.14	7.28	7.12	7.19
2328	NASDAQ	KINS	Wed, Feb 19, 2020	7.11	7.26	7.00	7.22
2327	NASDAQ	KINS	Tue, Feb 18, 2020	7.11	7.31	7.10	7.25
2326	NASDAQ	KINS	Fri, Feb 14, 2020	7.40	7.46	7.04	7.22
2325	NASDAQ	KINS	Thu, Feb 13, 2020	7.16	7.40	7.00	7.39
2324	NASDAQ	KINS	Wed, Feb 12, 2020	7.57	7.57	7.15	7.15
2323	NASDAQ	KINS	Tue, Feb 11, 2020	7.46	7.65	7.44	7.57
2322	NASDAQ	KINS	Mon, Feb 10, 2020	7.61	7.61	7.41	7.50
2321	NASDAQ	KINS	Fri, Feb 7, 2020	7.81	7.85	7.63	7.63
2320	NASDAQ	KINS	Thu, Feb 6, 2020	7.87	7.96	7.73	7.88
2319	NASDAQ	KINS	Wed, Feb 5, 2020	7.83	7.96	7.72	7.94
2318	NASDAQ	KINS	Tue, Feb 4, 2020	7.99	8.07	7.80	7.83
2317	NASDAQ	KINS	Mon, Feb 3, 2020	8.00	8.05	7.90	7.99
2316	NASDAQ	KINS	Fri, Jan 31, 2020	7.95	8.20	7.90	7.90
2315	NASDAQ	KINS	Thu, Jan 30, 2020	7.78	8.00	7.78	7.94
2314	NASDAQ	KINS	Wed, Jan 29, 2020	7.89	7.89	7.75	7.82
2313	NASDAQ	KINS	Tue, Jan 28, 2020	7.95	8.04	7.86	7.88
2312	NASDAQ	KINS	Mon, Jan 27, 2020	7.92	8.10	7.75	7.92
2311	NASDAQ	KINS	Fri, Jan 24, 2020	8.15	8.15	7.99	7.99
2310	NASDAQ	KINS	Thu, Jan 23, 2020	8.17	8.33	8.08	8.14
2309	NASDAQ	KINS	Wed, Jan 22, 2020	8.36	8.36	8.04	8.12
2308	NASDAQ	KINS	Tue, Jan 21, 2020	8.20	8.71	8.02	8.29
2307	NASDAQ	KINS	Fri, Jan 17, 2020	8.18	8.26	7.93	8.22
2306	NASDAQ	KINS	Thu, Jan 16, 2020	7.92	8.07	7.91	7.98
2305	NASDAQ	KINS	Wed, Jan 15, 2020	7.95	8.09	7.80	7.91
2304	NASDAQ	KINS	Tue, Jan 14, 2020	8.02	8.09	7.87	7.99
2303	NASDAQ	KINS	Mon, Jan 13, 2020	8.11	8.11	8.00	8.00
2302	NASDAQ	KINS	Fri, Jan 10, 2020	8.26	8.29	8.08	8.11
2301	NASDAQ	KINS	Thu, Jan 9, 2020	8.11	8.51	8.11	8.24
2300	NASDAQ	KINS	Wed, Jan 8, 2020	8.05	8.13	7.98	8.10
2299	NASDAQ	KINS	Tue, Jan 7, 2020	8.11	8.18	7.92	8.00
2298	NASDAQ	KINS	Mon, Jan 6, 2020	7.95	8.28	7.95	8.10
2297	NASDAQ	KINS	Fri, Jan 3, 2020	7.88	8.04	7.81	8.01
2296	NASDAQ	KINS	Thu, Jan 2, 2020	7.75	8.05	7.73	7.94
2295	NASDAQ	KINS	Tue, Dec 31, 2019	7.51	7.76	7.50	7.75
2294	NASDAQ	KINS	Mon, Dec 30, 2019	7.33	7.59	7.33	7.54
2293	NASDAQ	KINS	Fri, Dec 27, 2019	7.32	7.40	7.25	7.36
2292	NASDAQ	KINS	Thu, Dec 26, 2019	7.25	7.48	7.25	7.38
2291	NASDAQ	KINS	Tue, Dec 24, 2019	7.20	7.31	7.20	7.30
2290	NASDAQ	KINS	Mon, Dec 23, 2019	7.21	7.29	7.15	7.25
2289	NASDAQ	KINS	Fri, Dec 20, 2019	7.23	7.29	7.19	7.25
2288	NASDAQ	KINS	Thu, Dec 19, 2019	7.15	7.29	7.06	7.22
2287	NASDAQ	KINS	Wed, Dec 18, 2019	7.16	7.19	6.90	7.16
2286	NASDAQ	KINS	Tue, Dec 17, 2019	7.42	7.42	7.21	7.23
2285	NASDAQ	KINS	Mon, Dec 16, 2019	7.52	7.63	7.38	7.42
2284	NASDAQ	KINS	Fri, Dec 13, 2019	7.50	7.68	7.46	7.47
2283	NASDAQ	KINS	Thu, Dec 12, 2019	7.47	7.64	7.44	7.51
2282	NASDAQ	KINS	Wed, Dec 11, 2019	7.30	7.40	7.27	7.35
2281	NASDAQ	KINS	Tue, Dec 10, 2019	7.30	7.35	7.20	7.30
2280	NASDAQ	KINS	Mon, Dec 9, 2019	7.43	7.43	7.20	7.30
2279	NASDAQ	KINS	Fri, Dec 6, 2019	7.49	7.56	7.43	7.43
2278	NASDAQ	KINS	Thu, Dec 5, 2019	7.51	7.56	7.49	7.50
2277	NASDAQ	KINS	Wed, Dec 4, 2019	7.63	7.64	7.52	7.52
2276	NASDAQ	KINS	Tue, Dec 3, 2019	7.64	7.64	7.52	7.63
2275	NASDAQ	KINS	Mon, Dec 2, 2019	7.60	7.65	7.54	7.55
2274	NASDAQ	KINS	Fri, Nov 29, 2019	7.62	7.74	7.62	7.63
2273	NASDAQ	KINS	Wed, Nov 27, 2019	7.73	7.76	7.60	7.73
2272	NASDAQ	KINS	Tue, Nov 26, 2019	7.69	7.77	7.68	7.73
2271	NASDAQ	KINS	Mon, Nov 25, 2019	7.69	7.85	7.68	7.73
2270	NASDAQ	KINS	Fri, Nov 22, 2019	7.82	7.83	7.69	7.69
2269	NASDAQ	KINS	Thu, Nov 21, 2019	7.76	7.85	7.62	7.85
2268	NASDAQ	KINS	Wed, Nov 20, 2019	7.74	7.87	7.65	7.69
2267	NASDAQ	KINS	Tue, Nov 19, 2019	7.71	7.91	7.66	7.81
2266	NASDAQ	KINS	Mon, Nov 18, 2019	7.70	7.82	7.62	7.71
2265	NASDAQ	KINS	Fri, Nov 15, 2019	7.76	7.87	7.60	7.60
2264	NASDAQ	KINS	Thu, Nov 14, 2019	7.91	7.95	7.70	7.75
2263	NASDAQ	KINS	Wed, Nov 13, 2019	7.87	7.97	7.80	7.97
2262	NASDAQ	KINS	Tue, Nov 12, 2019	7.84	8.32	7.76	7.92
2261	NASDAQ	KINS	Mon, Nov 11, 2019	8.75	8.84	8.64	8.84
2260	NASDAQ	KINS	Fri, Nov 8, 2019	8.73	8.81	8.60	8.79
2259	NASDAQ	KINS	Thu, Nov 7, 2019	8.84	8.84	8.65	8.83
2258	NASDAQ	KINS	Wed, Nov 6, 2019	8.83	8.95	8.76	8.84
2257	NASDAQ	KINS	Tue, Nov 5, 2019	8.73	8.95	8.69	8.78
2256	NASDAQ	KINS	Mon, Nov 4, 2019	8.46	8.68	8.46	8.66
2255	NASDAQ	KINS	Fri, Nov 1, 2019	8.14	8.50	8.14	8.45
2254	NASDAQ	KINS	Thu, Oct 31, 2019	8.00	8.09	7.93	8.07
2253	NASDAQ	KINS	Wed, Oct 30, 2019	8.06	8.06	7.90	7.96
2252	NASDAQ	KINS	Tue, Oct 29, 2019	8.05	8.05	8.00	8.00
2251	NASDAQ	KINS	Mon, Oct 28, 2019	8.13	8.14	8.00	8.05
2250	NASDAQ	KINS	Fri, Oct 25, 2019	8.12	8.17	8.02	8.14
2249	NASDAQ	KINS	Thu, Oct 24, 2019	8.17	8.20	8.13	8.19
2248	NASDAQ	KINS	Wed, Oct 23, 2019	8.15	8.23	8.14	8.20
2247	NASDAQ	KINS	Tue, Oct 22, 2019	8.31	8.40	8.11	8.18
2246	NASDAQ	KINS	Mon, Oct 21, 2019	8.40	8.41	8.16	8.32
2245	NASDAQ	KINS	Fri, Oct 18, 2019	8.61	8.61	8.33	8.33
2244	NASDAQ	KINS	Thu, Oct 17, 2019	8.40	8.62	8.36	8.56
2243	NASDAQ	KINS	Wed, Oct 16, 2019	8.35	8.45	8.30	8.43
2242	NASDAQ	KINS	Tue, Oct 15, 2019	8.37	8.41	8.27	8.35
2241	NASDAQ	KINS	Mon, Oct 14, 2019	8.54	8.54	8.32	8.42
2240	NASDAQ	KINS	Fri, Oct 11, 2019	8.45	8.63	8.45	8.63
2239	NASDAQ	KINS	Thu, Oct 10, 2019	8.57	8.57	8.40	8.41
2238	NASDAQ	KINS	Wed, Oct 9, 2019	8.64	8.66	8.56	8.56
2237	NASDAQ	KINS	Tue, Oct 8, 2019	8.36	8.58	8.35	8.52
2236	NASDAQ	KINS	Mon, Oct 7, 2019	8.28	8.53	8.21	8.48
2235	NASDAQ	KINS	Fri, Oct 4, 2019	8.21	8.39	8.14	8.21
2234	NASDAQ	KINS	Thu, Oct 3, 2019	8.27	8.35	8.12	8.16
2233	NASDAQ	KINS	Wed, Oct 2, 2019	8.44	8.50	8.19	8.19
2232	NASDAQ	KINS	Tue, Oct 1, 2019	8.56	8.65	8.39	8.47
2231	NASDAQ	KINS	Mon, Sep 30, 2019	8.60	8.61	8.40	8.52
2230	NASDAQ	KINS	Fri, Sep 27, 2019	8.72	8.77	8.57	8.62
2229	NASDAQ	KINS	Thu, Sep 26, 2019	8.68	8.75	8.57	8.75
2228	NASDAQ	KINS	Wed, Sep 25, 2019	8.65	8.83	8.50	8.61
2227	NASDAQ	KINS	Tue, Sep 24, 2019	8.70	8.73	8.60	8.72
2226	NASDAQ	KINS	Mon, Sep 23, 2019	8.90	8.92	8.54	8.68
2225	NASDAQ	KINS	Fri, Sep 20, 2019	8.96	9.02	8.81	8.91
2224	NASDAQ	KINS	Thu, Sep 19, 2019	9.11	9.23	8.95	8.95
2223	NASDAQ	KINS	Wed, Sep 18, 2019	8.89	9.23	8.84	9.03
2222	NASDAQ	KINS	Tue, Sep 17, 2019	8.70	8.97	8.57	8.80
2221	NASDAQ	KINS	Mon, Sep 16, 2019	8.84	9.12	8.79	8.90
2220	NASDAQ	KINS	Fri, Sep 13, 2019	9.22	9.33	8.84	8.84
2219	NASDAQ	KINS	Thu, Sep 12, 2019	9.16	9.20	8.92	9.18
2218	NASDAQ	KINS	Wed, Sep 11, 2019	8.82	9.10	8.78	9.10
2217	NASDAQ	KINS	Tue, Sep 10, 2019	8.70	8.82	8.62	8.75
2216	NASDAQ	KINS	Mon, Sep 9, 2019	8.23	8.70	8.23	8.70
2215	NASDAQ	KINS	Fri, Sep 6, 2019	8.13	8.28	8.13	8.23
2214	NASDAQ	KINS	Thu, Sep 5, 2019	8.10	8.20	8.06	8.20
2213	NASDAQ	KINS	Wed, Sep 4, 2019	8.14	8.19	8.02	8.09
2212	NASDAQ	KINS	Tue, Sep 3, 2019	8.01	8.28	7.96	8.15
2211	NASDAQ	KINS	Fri, Aug 30, 2019	8.18	8.25	8.08	8.09
2210	NASDAQ	KINS	Thu, Aug 29, 2019	8.18	8.23	7.99	8.18
2209	NASDAQ	KINS	Wed, Aug 28, 2019	8.08	8.29	8.08	8.22
2208	NASDAQ	KINS	Tue, Aug 27, 2019	8.18	8.39	8.01	8.15
2207	NASDAQ	KINS	Mon, Aug 26, 2019	8.05	8.19	7.98	8.16
2206	NASDAQ	KINS	Fri, Aug 23, 2019	8.07	8.15	7.91	8.03
2205	NASDAQ	KINS	Thu, Aug 22, 2019	8.20	8.22	8.02	8.07
2204	NASDAQ	KINS	Wed, Aug 21, 2019	8.10	8.20	8.01	8.14
2203	NASDAQ	KINS	Tue, Aug 20, 2019	8.11	8.20	7.92	8.10
2202	NASDAQ	KINS	Mon, Aug 19, 2019	8.18	8.23	8.04	8.18
2201	NASDAQ	KINS	Fri, Aug 16, 2019	7.90	8.29	7.90	8.05
2200	NASDAQ	KINS	Thu, Aug 15, 2019	7.82	7.97	7.65	7.87
2199	NASDAQ	KINS	Wed, Aug 14, 2019	7.82	7.90	7.71	7.83
2198	NASDAQ	KINS	Tue, Aug 13, 2019	7.86	8.03	7.74	7.94
2197	NASDAQ	KINS	Mon, Aug 12, 2019	7.90	7.93	7.74	7.90
2196	NASDAQ	KINS	Fri, Aug 9, 2019	7.80	7.89	7.53	7.86
2195	NASDAQ	KINS	Thu, Aug 8, 2019	7.96	8.26	7.82	7.82
2194	NASDAQ	KINS	Wed, Aug 7, 2019	7.67	8.07	7.50	7.95
2193	NASDAQ	KINS	Tue, Aug 6, 2019	7.93	7.97	7.58	7.72
2192	NASDAQ	KINS	Mon, Aug 5, 2019	8.30	8.36	7.80	7.96
2191	NASDAQ	KINS	Fri, Aug 2, 2019	8.34	8.43	8.26	8.41
2190	NASDAQ	KINS	Thu, Aug 1, 2019	8.46	8.48	8.32	8.41
2189	NASDAQ	KINS	Wed, Jul 31, 2019	8.72	8.84	8.40	8.48
2188	NASDAQ	KINS	Tue, Jul 30, 2019	8.26	8.66	8.26	8.66
2187	NASDAQ	KINS	Mon, Jul 29, 2019	8.43	8.60	8.23	8.28
2186	NASDAQ	KINS	Fri, Jul 26, 2019	8.40	8.67	8.37	8.38
2185	NASDAQ	KINS	Thu, Jul 25, 2019	8.32	8.50	8.30	8.36
2184	NASDAQ	KINS	Wed, Jul 24, 2019	8.24	8.48	8.19	8.34
2183	NASDAQ	KINS	Tue, Jul 23, 2019	8.38	8.45	8.20	8.29
2182	NASDAQ	KINS	Mon, Jul 22, 2019	8.88	9.06	8.35	8.37
2181	NASDAQ	KINS	Fri, Jul 19, 2019	8.77	8.85	8.70	8.85
2180	NASDAQ	KINS	Thu, Jul 18, 2019	8.91	8.93	8.65	8.73
2179	NASDAQ	KINS	Wed, Jul 17, 2019	8.98	9.14	8.87	8.87
2178	NASDAQ	KINS	Tue, Jul 16, 2019	8.86	9.04	8.86	8.92
2177	NASDAQ	KINS	Mon, Jul 15, 2019	8.80	9.02	8.74	8.81
2176	NASDAQ	KINS	Fri, Jul 12, 2019	8.76	8.88	8.55	8.79
2175	NASDAQ	KINS	Thu, Jul 11, 2019	8.92	8.97	8.72	8.77
2174	NASDAQ	KINS	Wed, Jul 10, 2019	9.14	9.14	8.90	8.92
2173	NASDAQ	KINS	Tue, Jul 9, 2019	9.25	9.49	8.95	9.11
2172	NASDAQ	KINS	Mon, Jul 8, 2019	9.05	9.32	8.95	9.28
2171	NASDAQ	KINS	Fri, Jul 5, 2019	9.19	9.19	8.96	8.98
2170	NASDAQ	KINS	Wed, Jul 3, 2019	9.05	9.32	9.04	9.26
2169	NASDAQ	KINS	Tue, Jul 2, 2019	8.95	9.10	8.93	9.09
2168	NASDAQ	KINS	Mon, Jul 1, 2019	8.74	8.91	8.60	8.91
2167	NASDAQ	KINS	Fri, Jun 28, 2019	8.47	8.86	8.47	8.65
2166	NASDAQ	KINS	Thu, Jun 27, 2019	8.06	8.46	8.06	8.33
2165	NASDAQ	KINS	Wed, Jun 26, 2019	8.56	8.62	8.01	8.02
2164	NASDAQ	KINS	Tue, Jun 25, 2019	8.65	8.70	8.43	8.51
2163	NASDAQ	KINS	Mon, Jun 24, 2019	9.00	9.00	8.51	8.66
2162	NASDAQ	KINS	Fri, Jun 21, 2019	9.35	9.38	8.94	9.00
2161	NASDAQ	KINS	Thu, Jun 20, 2019	9.29	9.49	9.23	9.39
2160	NASDAQ	KINS	Wed, Jun 19, 2019	9.29	9.33	9.12	9.23
2159	NASDAQ	KINS	Tue, Jun 18, 2019	9.21	9.33	9.10	9.30
2158	NASDAQ	KINS	Mon, Jun 17, 2019	9.26	9.35	9.08	9.21
2157	NASDAQ	KINS	Fri, Jun 14, 2019	9.04	9.36	8.97	9.24
2156	NASDAQ	KINS	Thu, Jun 13, 2019	9.15	9.15	8.85	9.05
2155	NASDAQ	KINS	Wed, Jun 12, 2019	8.60	9.11	8.52	9.05
2154	NASDAQ	KINS	Tue, Jun 11, 2019	8.22	8.84	8.18	8.62
2153	NASDAQ	KINS	Mon, Jun 10, 2019	8.31	8.50	8.14	8.19
2152	NASDAQ	KINS	Fri, Jun 7, 2019	8.26	8.42	8.05	8.31
2151	NASDAQ	KINS	Thu, Jun 6, 2019	8.40	8.42	8.15	8.23
2150	NASDAQ	KINS	Wed, Jun 5, 2019	8.78	8.78	8.40	8.42
2149	NASDAQ	KINS	Tue, Jun 4, 2019	8.92	8.96	8.74	8.78
2148	NASDAQ	KINS	Mon, Jun 3, 2019	8.93	8.99	8.77	8.91
2147	NASDAQ	KINS	Fri, May 31, 2019	9.15	9.26	8.82	8.92
2146	NASDAQ	KINS	Thu, May 30, 2019	9.22	9.65	8.87	9.20
2145	NASDAQ	KINS	Wed, May 29, 2019	9.54	9.54	9.10	9.27
2144	NASDAQ	KINS	Tue, May 28, 2019	9.62	9.68	9.46	9.54
2143	NASDAQ	KINS	Fri, May 24, 2019	9.56	9.91	9.51	9.59
2142	NASDAQ	KINS	Thu, May 23, 2019	9.60	9.64	9.48	9.50
2141	NASDAQ	KINS	Wed, May 22, 2019	9.25	9.81	9.24	9.62
2140	NASDAQ	KINS	Tue, May 21, 2019	9.10	9.29	8.93	9.23
2139	NASDAQ	KINS	Mon, May 20, 2019	9.22	9.40	8.92	9.09
2138	NASDAQ	KINS	Fri, May 17, 2019	9.22	9.50	9.11	9.27
2137	NASDAQ	KINS	Thu, May 16, 2019	9.25	9.93	9.24	9.29
2136	NASDAQ	KINS	Wed, May 15, 2019	9.47	10.29	9.42	9.94
2135	NASDAQ	KINS	Tue, May 14, 2019	9.27	9.49	9.27	9.45
2134	NASDAQ	KINS	Mon, May 13, 2019	9.00	9.58	8.76	9.22
2133	NASDAQ	KINS	Fri, May 10, 2019	8.88	9.07	8.39	8.51
2132	NASDAQ	KINS	Thu, May 9, 2019	9.30	9.73	8.75	8.86
2131	NASDAQ	KINS	Wed, May 8, 2019	9.60	10.08	9.32	9.73
2130	NASDAQ	KINS	Tue, May 7, 2019	9.38	9.95	9.20	9.69
2129	NASDAQ	KINS	Mon, May 6, 2019	10.40	10.54	9.36	9.40
2128	NASDAQ	KINS	Fri, May 3, 2019	11.36	11.46	10.46	10.54
2127	NASDAQ	KINS	Thu, May 2, 2019	11.42	11.52	10.76	11.37
2126	NASDAQ	KINS	Wed, May 1, 2019	11.50	11.70	11.13	11.47
2125	NASDAQ	KINS	Tue, Apr 30, 2019	13.53	13.53	11.53	11.61
2124	NASDAQ	KINS	Mon, Apr 29, 2019	13.76	13.86	13.65	13.68
2123	NASDAQ	KINS	Fri, Apr 26, 2019	13.61	13.80	13.43	13.74
2122	NASDAQ	KINS	Thu, Apr 25, 2019	13.50	13.71	13.50	13.60
2121	NASDAQ	KINS	Wed, Apr 24, 2019	13.44	13.66	13.44	13.51
2120	NASDAQ	KINS	Tue, Apr 23, 2019	13.40	13.62	13.33	13.45
2119	NASDAQ	KINS	Mon, Apr 22, 2019	13.68	13.83	13.32	13.40
2118	NASDAQ	KINS	Thu, Apr 18, 2019	13.58	13.81	13.52	13.68
2117	NASDAQ	KINS	Wed, Apr 17, 2019	13.61	13.83	13.54	13.61
2116	NASDAQ	KINS	Tue, Apr 16, 2019	13.55	13.80	13.43	13.57
2115	NASDAQ	KINS	Mon, Apr 15, 2019	13.42	14.00	13.42	13.56
2114	NASDAQ	KINS	Fri, Apr 12, 2019	13.50	13.71	13.40	13.46
2113	NASDAQ	KINS	Thu, Apr 11, 2019	13.78	13.88	13.39	13.46
2112	NASDAQ	KINS	Wed, Apr 10, 2019	13.34	13.90	13.34	13.72
2111	NASDAQ	KINS	Tue, Apr 9, 2019	13.67	13.87	13.25	13.36
2110	NASDAQ	KINS	Mon, Apr 8, 2019	13.85	13.90	13.61	13.68
2109	NASDAQ	KINS	Fri, Apr 5, 2019	13.55	13.99	13.49	13.91
2108	NASDAQ	KINS	Thu, Apr 4, 2019	14.20	14.20	13.50	13.55
2107	NASDAQ	KINS	Wed, Apr 3, 2019	14.15	14.38	14.04	14.26
2106	NASDAQ	KINS	Tue, Apr 2, 2019	14.26	14.34	13.80	14.13
2105	NASDAQ	KINS	Mon, Apr 1, 2019	14.73	14.94	14.25	14.30
2104	NASDAQ	KINS	Fri, Mar 29, 2019	14.94	14.99	14.50	14.74
2103	NASDAQ	KINS	Thu, Mar 28, 2019	14.99	15.16	14.81	14.92
2102	NASDAQ	KINS	Wed, Mar 27, 2019	14.79	15.21	14.68	14.99
2101	NASDAQ	KINS	Tue, Mar 26, 2019	15.13	15.62	14.67	14.81
2100	NASDAQ	KINS	Mon, Mar 25, 2019	15.06	15.22	15.00	15.17
2099	NASDAQ	KINS	Fri, Mar 22, 2019	15.24	15.57	15.04	15.11
2098	NASDAQ	KINS	Thu, Mar 21, 2019	15.00	15.42	15.00	15.22
2097	NASDAQ	KINS	Wed, Mar 20, 2019	15.15	15.48	15.00	15.29
2096	NASDAQ	KINS	Tue, Mar 19, 2019	15.08	15.36	15.00	15.09
2095	NASDAQ	KINS	Mon, Mar 18, 2019	15.50	15.79	15.00	15.00
2094	NASDAQ	KINS	Fri, Mar 15, 2019	15.97	15.97	15.30	15.64
2093	NASDAQ	KINS	Thu, Mar 14, 2019	15.90	16.50	15.90	16.00
2092	NASDAQ	KINS	Wed, Mar 13, 2019	16.13	16.41	16.00	16.26
2091	NASDAQ	KINS	Tue, Mar 12, 2019	16.43	16.43	15.95	16.14
2090	NASDAQ	KINS	Mon, Mar 11, 2019	16.07	16.50	16.07	16.38
2089	NASDAQ	KINS	Fri, Mar 8, 2019	16.00	16.30	15.95	16.12
2088	NASDAQ	KINS	Thu, Mar 7, 2019	16.41	16.60	16.02	16.04
2087	NASDAQ	KINS	Wed, Mar 6, 2019	16.54	16.58	16.37	16.41
2086	NASDAQ	KINS	Tue, Mar 5, 2019	16.85	16.85	16.51	16.60
2085	NASDAQ	KINS	Mon, Mar 4, 2019	16.95	16.99	16.70	16.77
2084	NASDAQ	KINS	Fri, Mar 1, 2019	16.85	16.96	16.67	16.96
2083	NASDAQ	KINS	Thu, Feb 28, 2019	16.81	16.97	16.79	16.81
2082	NASDAQ	KINS	Wed, Feb 27, 2019	16.84	16.97	16.80	16.82
2081	NASDAQ	KINS	Tue, Feb 26, 2019	16.87	17.03	16.77	16.98
2080	NASDAQ	KINS	Mon, Feb 25, 2019	16.92	17.06	16.77	16.88
2079	NASDAQ	KINS	Fri, Feb 22, 2019	17.03	17.20	16.91	17.00
2078	NASDAQ	KINS	Thu, Feb 21, 2019	16.84	17.17	16.80	17.01
2077	NASDAQ	KINS	Wed, Feb 20, 2019	16.97	17.07	16.72	16.88
2076	NASDAQ	KINS	Tue, Feb 19, 2019	16.99	17.10	16.89	16.97
2075	NASDAQ	KINS	Fri, Feb 15, 2019	16.96	17.17	16.84	16.99
2074	NASDAQ	KINS	Thu, Feb 14, 2019	17.00	17.11	16.86	16.86
2073	NASDAQ	KINS	Wed, Feb 13, 2019	17.00	17.08	16.97	17.03
2072	NASDAQ	KINS	Tue, Feb 12, 2019	16.82	17.10	16.82	16.95
2071	NASDAQ	KINS	Mon, Feb 11, 2019	16.27	16.75	16.27	16.71
2070	NASDAQ	KINS	Fri, Feb 8, 2019	16.25	16.60	16.25	16.26
2069	NASDAQ	KINS	Thu, Feb 7, 2019	16.75	17.07	16.25	16.28
2068	NASDAQ	KINS	Wed, Feb 6, 2019	16.53	17.02	16.45	16.76
2067	NASDAQ	KINS	Tue, Feb 5, 2019	16.57	16.69	16.41	16.47
2066	NASDAQ	KINS	Mon, Feb 4, 2019	16.50	16.67	16.48	16.56
2065	NASDAQ	KINS	Fri, Feb 1, 2019	16.50	16.58	16.24	16.51
2064	NASDAQ	KINS	Thu, Jan 31, 2019	16.50	16.60	16.42	16.45
2063	NASDAQ	KINS	Wed, Jan 30, 2019	16.31	16.58	16.16	16.46
2062	NASDAQ	KINS	Tue, Jan 29, 2019	16.55	16.61	16.15	16.30
2061	NASDAQ	KINS	Mon, Jan 28, 2019	16.50	16.85	16.40	16.51
2060	NASDAQ	KINS	Fri, Jan 25, 2019	15.59	16.89	15.50	16.39
2059	NASDAQ	KINS	Thu, Jan 24, 2019	15.60	15.70	15.52	15.60
2058	NASDAQ	KINS	Wed, Jan 23, 2019	15.44	15.71	15.27	15.60
2057	NASDAQ	KINS	Tue, Jan 22, 2019	15.62	15.75	15.00	15.40
2056	NASDAQ	KINS	Fri, Jan 18, 2019	15.93	15.95	15.68	15.81
2055	NASDAQ	KINS	Thu, Jan 17, 2019	16.02	16.02	15.89	15.93
2054	NASDAQ	KINS	Wed, Jan 16, 2019	16.00	16.02	15.80	16.02
2053	NASDAQ	KINS	Tue, Jan 15, 2019	16.08	16.18	15.79	15.91
2052	NASDAQ	KINS	Mon, Jan 14, 2019	16.35	16.37	16.16	16.16
2051	NASDAQ	KINS	Fri, Jan 11, 2019	16.70	16.70	16.32	16.38
2050	NASDAQ	KINS	Thu, Jan 10, 2019	17.08	17.14	16.48	16.70
2049	NASDAQ	KINS	Wed, Jan 9, 2019	17.25	17.32	17.00	17.09
2048	NASDAQ	KINS	Tue, Jan 8, 2019	17.28	17.33	17.00	17.25
2047	NASDAQ	KINS	Mon, Jan 7, 2019	17.35	17.40	17.03	17.20
2046	NASDAQ	KINS	Fri, Jan 4, 2019	17.30	17.45	17.23	17.35
2045	NASDAQ	KINS	Thu, Jan 3, 2019	17.77	17.77	17.01	17.16
2044	NASDAQ	KINS	Wed, Jan 2, 2019	18.00	18.25	17.32	17.76
2043	NASDAQ	KINS	Mon, Dec 31, 2018	18.63	18.74	17.26	17.69
2042	NASDAQ	KINS	Fri, Dec 28, 2018	18.60	18.60	17.59	18.18
2041	NASDAQ	KINS	Thu, Dec 27, 2018	15.60	17.00	15.25	16.99
2040	NASDAQ	KINS	Wed, Dec 26, 2018	14.90	15.75	14.90	15.52
2039	NASDAQ	KINS	Mon, Dec 24, 2018	14.89	15.15	14.54	14.90
2038	NASDAQ	KINS	Fri, Dec 21, 2018	15.40	15.69	15.11	15.21
2037	NASDAQ	KINS	Thu, Dec 20, 2018	15.08	16.63	15.03	15.66
2036	NASDAQ	KINS	Wed, Dec 19, 2018	15.66	16.65	15.37	15.56
2035	NASDAQ	KINS	Tue, Dec 18, 2018	14.94	16.00	14.41	15.56
2034	NASDAQ	KINS	Mon, Dec 17, 2018	15.00	15.14	14.62	14.74
2033	NASDAQ	KINS	Fri, Dec 14, 2018	15.26	15.41	14.97	15.00
2032	NASDAQ	KINS	Thu, Dec 13, 2018	15.26	15.35	15.26	15.26
2031	NASDAQ	KINS	Wed, Dec 12, 2018	14.21	15.34	14.21	15.26
2030	NASDAQ	KINS	Tue, Dec 11, 2018	15.10	15.24	15.10	15.15
2029	NASDAQ	KINS	Mon, Dec 10, 2018	15.43	15.51	14.44	15.08
2028	NASDAQ	KINS	Fri, Dec 7, 2018	15.49	15.75	15.38	15.43
2027	NASDAQ	KINS	Thu, Dec 6, 2018	15.38	15.64	15.19	15.48
2026	NASDAQ	KINS	Tue, Dec 4, 2018	15.49	15.70	15.32	15.40
2025	NASDAQ	KINS	Mon, Dec 3, 2018	15.99	15.99	15.39	15.45
2024	NASDAQ	KINS	Fri, Nov 30, 2018	15.97	16.12	15.78	15.78
2023	NASDAQ	KINS	Thu, Nov 29, 2018	15.98	16.15	15.57	16.05
2022	NASDAQ	KINS	Wed, Nov 28, 2018	15.84	16.46	15.80	16.18
2021	NASDAQ	KINS	Tue, Nov 27, 2018	16.16	16.25	15.81	15.90
2020	NASDAQ	KINS	Mon, Nov 26, 2018	16.24	16.30	16.14	16.28
2019	NASDAQ	KINS	Fri, Nov 23, 2018	16.17	16.30	16.12	16.29
2018	NASDAQ	KINS	Wed, Nov 21, 2018	16.23	16.39	16.20	16.39
2017	NASDAQ	KINS	Tue, Nov 20, 2018	16.22	16.78	16.13	16.20
2016	NASDAQ	KINS	Mon, Nov 19, 2018	16.45	17.10	16.20	16.36
2015	NASDAQ	KINS	Fri, Nov 16, 2018	16.61	17.43	16.41	16.48
2014	NASDAQ	KINS	Thu, Nov 15, 2018	16.75	16.80	16.40	16.72
2013	NASDAQ	KINS	Wed, Nov 14, 2018	16.72	17.04	16.65	16.82
2012	NASDAQ	KINS	Tue, Nov 13, 2018	17.16	17.40	16.65	16.68
2011	NASDAQ	KINS	Mon, Nov 12, 2018	17.00	17.56	16.90	17.25
2010	NASDAQ	KINS	Fri, Nov 9, 2018	17.14	17.19	16.88	16.97
2009	NASDAQ	KINS	Thu, Nov 8, 2018	17.34	17.34	17.10	17.32
2008	NASDAQ	KINS	Wed, Nov 7, 2018	17.46	17.86	17.28	17.34
2007	NASDAQ	KINS	Tue, Nov 6, 2018	17.26	17.26	17.12	17.19
2006	NASDAQ	KINS	Mon, Nov 5, 2018	17.66	17.66	17.11	17.29
2005	NASDAQ	KINS	Fri, Nov 2, 2018	17.88	17.89	17.41	17.63
2004	NASDAQ	KINS	Thu, Nov 1, 2018	17.00	17.90	17.00	17.88
2003	NASDAQ	KINS	Wed, Oct 31, 2018	16.88	17.23	16.88	17.00
2002	NASDAQ	KINS	Tue, Oct 30, 2018	17.02	17.02	16.76	16.88
2001	NASDAQ	KINS	Mon, Oct 29, 2018	16.96	17.19	16.96	16.98
2000	NASDAQ	KINS	Fri, Oct 26, 2018	17.04	17.43	16.78	16.95
1999	NASDAQ	KINS	Thu, Oct 25, 2018	17.09	17.31	17.01	17.24
1998	NASDAQ	KINS	Wed, Oct 24, 2018	17.59	17.80	17.00	17.18
1997	NASDAQ	KINS	Tue, Oct 23, 2018	17.54	17.80	17.53	17.69
1996	NASDAQ	KINS	Mon, Oct 22, 2018	17.79	17.89	17.67	17.84
1995	NASDAQ	KINS	Fri, Oct 19, 2018	18.00	18.05	17.61	17.72
1994	NASDAQ	KINS	Thu, Oct 18, 2018	18.28	18.28	18.00	18.06
1993	NASDAQ	KINS	Wed, Oct 17, 2018	17.41	18.39	17.41	18.25
1992	NASDAQ	KINS	Tue, Oct 16, 2018	17.11	17.48	16.91	17.41
1991	NASDAQ	KINS	Mon, Oct 15, 2018	17.50	17.50	16.96	17.12
1990	NASDAQ	KINS	Fri, Oct 12, 2018	16.78	18.06	16.76	17.50
1989	NASDAQ	KINS	Thu, Oct 11, 2018	17.20	17.30	16.68	16.73
1988	NASDAQ	KINS	Wed, Oct 10, 2018	17.89	17.89	17.31	17.33
1987	NASDAQ	KINS	Tue, Oct 9, 2018	17.82	17.93	17.59	17.87
1986	NASDAQ	KINS	Mon, Oct 8, 2018	18.05	18.13	17.56	17.90
1985	NASDAQ	KINS	Fri, Oct 5, 2018	18.44	18.44	18.05	18.10
1984	NASDAQ	KINS	Thu, Oct 4, 2018	18.50	18.64	18.26	18.26
1983	NASDAQ	KINS	Wed, Oct 3, 2018	18.43	18.94	18.40	18.74
1982	NASDAQ	KINS	Tue, Oct 2, 2018	18.55	18.61	18.38	18.45
1981	NASDAQ	KINS	Mon, Oct 1, 2018	18.81	19.06	18.55	18.59
1980	NASDAQ	KINS	Fri, Sep 28, 2018	18.90	19.15	18.90	19.00
1979	NASDAQ	KINS	Thu, Sep 27, 2018	19.11	19.35	18.90	19.05
1978	NASDAQ	KINS	Wed, Sep 26, 2018	18.95	19.10	18.81	19.03
1977	NASDAQ	KINS	Tue, Sep 25, 2018	19.00	19.00	18.75	18.90
1976	NASDAQ	KINS	Mon, Sep 24, 2018	19.08	19.10	18.75	18.85
1975	NASDAQ	KINS	Fri, Sep 21, 2018	18.80	19.40	18.80	19.35
1974	NASDAQ	KINS	Thu, Sep 20, 2018	18.60	19.00	18.55	18.85
1973	NASDAQ	KINS	Wed, Sep 19, 2018	18.90	19.35	18.42	18.50
1972	NASDAQ	KINS	Tue, Sep 18, 2018	18.90	19.06	18.15	18.70
1971	NASDAQ	KINS	Mon, Sep 17, 2018	18.95	18.95	18.65	18.85
1970	NASDAQ	KINS	Fri, Sep 14, 2018	18.90	19.09	18.80	18.80
1969	NASDAQ	KINS	Thu, Sep 13, 2018	18.70	18.95	18.70	18.85
1968	NASDAQ	KINS	Wed, Sep 12, 2018	18.55	18.75	18.45	18.65
1967	NASDAQ	KINS	Tue, Sep 11, 2018	18.20	18.70	17.97	18.50
1966	NASDAQ	KINS	Mon, Sep 10, 2018	17.90	18.20	17.60	18.20
1965	NASDAQ	KINS	Fri, Sep 7, 2018	18.05	18.05	17.80	17.90
1964	NASDAQ	KINS	Thu, Sep 6, 2018	18.05	18.15	17.85	18.05
1963	NASDAQ	KINS	Wed, Sep 5, 2018	18.20	18.20	17.90	18.05
1962	NASDAQ	KINS	Tue, Sep 4, 2018	18.70	18.70	18.18	18.25
1961	NASDAQ	KINS	Fri, Aug 31, 2018	18.70	18.70	18.55	18.55
1960	NASDAQ	KINS	Thu, Aug 30, 2018	19.20	19.20	18.75	18.75
1959	NASDAQ	KINS	Wed, Aug 29, 2018	19.40	19.45	19.21	19.25
1958	NASDAQ	KINS	Tue, Aug 28, 2018	19.38	19.45	19.30	19.30
1957	NASDAQ	KINS	Mon, Aug 27, 2018	19.50	20.60	19.13	19.35
1956	NASDAQ	KINS	Fri, Aug 24, 2018	19.05	19.45	19.00	19.40
1955	NASDAQ	KINS	Thu, Aug 23, 2018	18.35	19.75	18.35	18.85
1954	NASDAQ	KINS	Wed, Aug 22, 2018	17.00	18.45	17.00	18.35
1953	NASDAQ	KINS	Tue, Aug 21, 2018	16.95	17.25	16.60	16.70
1952	NASDAQ	KINS	Mon, Aug 20, 2018	17.05	17.36	16.55	16.80
1951	NASDAQ	KINS	Fri, Aug 17, 2018	16.85	17.60	16.85	17.30
1950	NASDAQ	KINS	Thu, Aug 16, 2018	16.45	17.09	16.45	16.90
1949	NASDAQ	KINS	Wed, Aug 15, 2018	16.75	16.75	16.34	16.55
1948	NASDAQ	KINS	Tue, Aug 14, 2018	17.15	17.60	16.70	16.85
1947	NASDAQ	KINS	Mon, Aug 13, 2018	16.85	17.30	16.85	17.20
1946	NASDAQ	KINS	Fri, Aug 10, 2018	17.05	17.20	16.75	16.90
1945	NASDAQ	KINS	Thu, Aug 9, 2018	15.75	18.00	15.75	17.00
1944	NASDAQ	KINS	Wed, Aug 8, 2018	15.35	15.75	15.35	15.70
1943	NASDAQ	KINS	Tue, Aug 7, 2018	15.70	15.80	15.45	15.55
1942	NASDAQ	KINS	Mon, Aug 6, 2018	15.40	15.78	15.40	15.70
1941	NASDAQ	KINS	Fri, Aug 3, 2018	15.60	15.87	15.25	15.40
1940	NASDAQ	KINS	Thu, Aug 2, 2018	15.80	15.89	15.45	15.70
1939	NASDAQ	KINS	Wed, Aug 1, 2018	16.20	16.30	15.83	15.95
1938	NASDAQ	KINS	Tue, Jul 31, 2018	15.95	16.35	15.95	16.35
1937	NASDAQ	KINS	Mon, Jul 30, 2018	15.95	16.29	15.94	16.10
1936	NASDAQ	KINS	Fri, Jul 27, 2018	16.33	16.50	15.66	16.05
1935	NASDAQ	KINS	Thu, Jul 26, 2018	16.20	16.43	16.16	16.20
1934	NASDAQ	KINS	Wed, Jul 25, 2018	16.25	16.35	16.11	16.30
1933	NASDAQ	KINS	Tue, Jul 24, 2018	16.75	16.75	16.38	16.40
1932	NASDAQ	KINS	Mon, Jul 23, 2018	16.51	16.80	16.51	16.65
1931	NASDAQ	KINS	Fri, Jul 20, 2018	16.55	16.80	16.55	16.65
1930	NASDAQ	KINS	Thu, Jul 19, 2018	16.34	16.55	16.30	16.45
1929	NASDAQ	KINS	Wed, Jul 18, 2018	15.75	16.55	15.45	16.45
1928	NASDAQ	KINS	Tue, Jul 17, 2018	16.30	16.35	15.80	15.85
1927	NASDAQ	KINS	Mon, Jul 16, 2018	16.60	16.60	16.35	16.45
1926	NASDAQ	KINS	Fri, Jul 13, 2018	16.40	16.80	16.30	16.70
1925	NASDAQ	KINS	Thu, Jul 12, 2018	16.96	17.01	16.26	16.38
1924	NASDAQ	KINS	Wed, Jul 11, 2018	17.10	17.25	17.00	17.05
1923	NASDAQ	KINS	Tue, Jul 10, 2018	17.30	17.35	17.11	17.25
1922	NASDAQ	KINS	Mon, Jul 9, 2018	16.60	17.35	16.60	17.35
1921	NASDAQ	KINS	Fri, Jul 6, 2018	16.90	16.95	16.60	16.65
1920	NASDAQ	KINS	Thu, Jul 5, 2018	16.90	17.00	16.79	16.85
1919	NASDAQ	KINS	Tue, Jul 3, 2018	16.90	17.00	16.80	16.90
1918	NASDAQ	KINS	Mon, Jul 2, 2018	17.00	17.11	16.80	16.85
1917	NASDAQ	KINS	Fri, Jun 29, 2018	17.05	17.05	16.75	16.90
1916	NASDAQ	KINS	Thu, Jun 28, 2018	16.85	17.15	16.85	17.10
1915	NASDAQ	KINS	Wed, Jun 27, 2018	17.00	17.10	16.75	16.85
1914	NASDAQ	KINS	Tue, Jun 26, 2018	16.75	16.95	16.61	16.95
1913	NASDAQ	KINS	Mon, Jun 25, 2018	18.05	18.05	16.85	17.00
1912	NASDAQ	KINS	Fri, Jun 22, 2018	18.20	18.30	17.95	18.10
1911	NASDAQ	KINS	Thu, Jun 21, 2018	18.55	18.88	17.95	18.10
1910	NASDAQ	KINS	Wed, Jun 20, 2018	17.65	18.45	17.55	18.45
1909	NASDAQ	KINS	Tue, Jun 19, 2018	17.35	17.80	17.15	17.75
1908	NASDAQ	KINS	Mon, Jun 18, 2018	17.15	17.55	17.10	17.55
1907	NASDAQ	KINS	Fri, Jun 15, 2018	17.10	17.70	17.10	17.35
1906	NASDAQ	KINS	Thu, Jun 14, 2018	17.10	17.25	16.98	17.15
1905	NASDAQ	KINS	Wed, Jun 13, 2018	16.85	17.15	16.80	17.00
1904	NASDAQ	KINS	Tue, Jun 12, 2018	16.70	16.76	16.65	16.75
1903	NASDAQ	KINS	Mon, Jun 11, 2018	16.45	16.90	16.44	16.80
1902	NASDAQ	KINS	Fri, Jun 8, 2018	17.30	17.30	16.30	16.40
1901	NASDAQ	KINS	Thu, Jun 7, 2018	17.55	17.55	17.38	17.45
1900	NASDAQ	KINS	Wed, Jun 6, 2018	17.45	17.55	17.35	17.50
1899	NASDAQ	KINS	Tue, Jun 5, 2018	17.45	17.65	17.30	17.40
1898	NASDAQ	KINS	Mon, Jun 4, 2018	17.30	17.65	17.24	17.55
1897	NASDAQ	KINS	Fri, Jun 1, 2018	17.50	17.68	17.19	17.30
1896	NASDAQ	KINS	Thu, May 31, 2018	17.80	17.85	17.40	17.45
1895	NASDAQ	KINS	Wed, May 30, 2018	17.75	17.95	17.70	17.90
1894	NASDAQ	KINS	Tue, May 29, 2018	17.75	17.85	17.60	17.75
1893	NASDAQ	KINS	Fri, May 25, 2018	17.80	17.85	17.70	17.80
1892	NASDAQ	KINS	Thu, May 24, 2018	17.70	17.80	17.70	17.75
1891	NASDAQ	KINS	Wed, May 23, 2018	17.70	17.95	17.68	17.80
1890	NASDAQ	KINS	Tue, May 22, 2018	17.85	17.85	17.65	17.70
1889	NASDAQ	KINS	Mon, May 21, 2018	17.70	17.90	17.70	17.80
1888	NASDAQ	KINS	Fri, May 18, 2018	17.60	17.85	17.50	17.65
1887	NASDAQ	KINS	Thu, May 17, 2018	17.60	17.75	17.55	17.60
1886	NASDAQ	KINS	Wed, May 16, 2018	17.60	17.90	17.50	17.55
1885	NASDAQ	KINS	Tue, May 15, 2018	17.15	17.66	17.15	17.60
1884	NASDAQ	KINS	Mon, May 14, 2018	17.45	17.50	17.05	17.15
1883	NASDAQ	KINS	Fri, May 11, 2018	17.80	18.07	17.55	17.65
1882	NASDAQ	KINS	Thu, May 10, 2018	17.50	17.95	17.45	17.90
1881	NASDAQ	KINS	Wed, May 9, 2018	17.55	17.55	17.40	17.40
1880	NASDAQ	KINS	Tue, May 8, 2018	17.35	17.50	17.20	17.45
1879	NASDAQ	KINS	Mon, May 7, 2018	17.85	17.97	17.30	17.45
1878	NASDAQ	KINS	Fri, May 4, 2018	17.15	18.35	17.15	17.80
1877	NASDAQ	KINS	Thu, May 3, 2018	17.10	17.20	17.00	17.20
1876	NASDAQ	KINS	Wed, May 2, 2018	17.10	17.20	17.05	17.05
1875	NASDAQ	KINS	Tue, May 1, 2018	17.05	17.20	17.05	17.20
1874	NASDAQ	KINS	Mon, Apr 30, 2018	17.20	17.35	17.05	17.10
1873	NASDAQ	KINS	Fri, Apr 27, 2018	17.30	17.45	17.10	17.20
1872	NASDAQ	KINS	Thu, Apr 26, 2018	17.05	17.35	17.00	17.30
1871	NASDAQ	KINS	Wed, Apr 25, 2018	17.30	17.30	17.03	17.05
1870	NASDAQ	KINS	Tue, Apr 24, 2018	17.50	17.52	17.10	17.25
1869	NASDAQ	KINS	Mon, Apr 23, 2018	17.50	17.75	17.16	17.50
1868	NASDAQ	KINS	Fri, Apr 20, 2018	17.20	17.65	17.15	17.55
1867	NASDAQ	KINS	Thu, Apr 19, 2018	17.15	17.35	17.10	17.25
1866	NASDAQ	KINS	Wed, Apr 18, 2018	17.30	17.35	17.10	17.20
1865	NASDAQ	KINS	Tue, Apr 17, 2018	17.10	17.35	17.10	17.30
1864	NASDAQ	KINS	Mon, Apr 16, 2018	17.30	17.30	17.05	17.05
1863	NASDAQ	KINS	Fri, Apr 13, 2018	17.20	17.45	17.05	17.25
1862	NASDAQ	KINS	Thu, Apr 12, 2018	18.05	18.05	17.05	17.20
1861	NASDAQ	KINS	Wed, Apr 11, 2018	17.00	17.55	17.00	17.30
1860	NASDAQ	KINS	Tue, Apr 10, 2018	16.55	17.10	16.40	17.00
1859	NASDAQ	KINS	Mon, Apr 9, 2018	16.85	16.85	16.40	16.45
1858	NASDAQ	KINS	Fri, Apr 6, 2018	16.60	16.95	16.60	16.80
1857	NASDAQ	KINS	Thu, Apr 5, 2018	16.25	16.85	16.25	16.60
1856	NASDAQ	KINS	Wed, Apr 4, 2018	15.90	16.30	15.90	16.15
1855	NASDAQ	KINS	Tue, Apr 3, 2018	16.00	16.15	15.75	15.85
1854	NASDAQ	KINS	Mon, Apr 2, 2018	16.80	16.90	15.80	15.95
1853	NASDAQ	KINS	Thu, Mar 29, 2018	16.80	17.10	16.75	16.80
1852	NASDAQ	KINS	Wed, Mar 28, 2018	16.70	17.50	16.65	16.75
1851	NASDAQ	KINS	Tue, Mar 27, 2018	17.20	17.25	16.45	16.65
1850	NASDAQ	KINS	Mon, Mar 26, 2018	16.60	17.15	16.50	17.10
1849	NASDAQ	KINS	Fri, Mar 23, 2018	16.35	16.60	16.05	16.50
1848	NASDAQ	KINS	Thu, Mar 22, 2018	16.35	16.75	16.20	16.40
1847	NASDAQ	KINS	Wed, Mar 21, 2018	15.80	16.95	15.80	16.35
1846	NASDAQ	KINS	Tue, Mar 20, 2018	14.65	16.03	13.21	15.80
1845	NASDAQ	KINS	Mon, Mar 19, 2018	17.30	17.40	16.62	16.80
1844	NASDAQ	KINS	Fri, Mar 16, 2018	18.75	19.00	17.05	17.40
1843	NASDAQ	KINS	Thu, Mar 15, 2018	19.20	19.89	18.65	18.70
1842	NASDAQ	KINS	Wed, Mar 14, 2018	21.10	21.35	20.95	21.05
1841	NASDAQ	KINS	Tue, Mar 13, 2018	20.40	21.20	20.36	21.00
1840	NASDAQ	KINS	Mon, Mar 12, 2018	19.90	20.45	19.75	20.35
1839	NASDAQ	KINS	Fri, Mar 9, 2018	20.50	20.56	20.15	20.25
1838	NASDAQ	KINS	Thu, Mar 8, 2018	20.00	20.45	19.85	20.45
1837	NASDAQ	KINS	Wed, Mar 7, 2018	19.85	20.20	19.65	19.85
1836	NASDAQ	KINS	Tue, Mar 6, 2018	20.40	20.40	19.90	20.00
1835	NASDAQ	KINS	Mon, Mar 5, 2018	20.00	20.45	19.80	20.40
1834	NASDAQ	KINS	Fri, Mar 2, 2018	19.25	20.20	19.20	20.15
1833	NASDAQ	KINS	Thu, Mar 1, 2018	19.10	19.40	19.10	19.35
1832	NASDAQ	KINS	Wed, Feb 28, 2018	19.85	19.85	19.10	19.10
1831	NASDAQ	KINS	Tue, Feb 27, 2018	19.75	20.20	19.65	19.75
1830	NASDAQ	KINS	Mon, Feb 26, 2018	19.85	20.30	19.57	19.90
1829	NASDAQ	KINS	Fri, Feb 23, 2018	20.15	20.24	19.70	19.90
1828	NASDAQ	KINS	Thu, Feb 22, 2018	20.35	20.35	19.60	20.05
1827	NASDAQ	KINS	Wed, Feb 21, 2018	20.20	20.55	20.15	20.20
1826	NASDAQ	KINS	Tue, Feb 20, 2018	20.55	20.60	19.93	20.15
1825	NASDAQ	KINS	Fri, Feb 16, 2018	20.60	21.35	20.46	20.75
1824	NASDAQ	KINS	Thu, Feb 15, 2018	20.35	20.55	20.30	20.50
1823	NASDAQ	KINS	Wed, Feb 14, 2018	20.50	20.50	20.05	20.35
1822	NASDAQ	KINS	Tue, Feb 13, 2018	20.95	20.98	20.50	20.70
1821	NASDAQ	KINS	Mon, Feb 12, 2018	20.25	21.06	20.05	20.95
1820	NASDAQ	KINS	Fri, Feb 9, 2018	19.50	20.30	19.50	20.05
1819	NASDAQ	KINS	Thu, Feb 8, 2018	19.55	19.72	19.31	19.40
1818	NASDAQ	KINS	Wed, Feb 7, 2018	19.40	19.65	19.40	19.50
1817	NASDAQ	KINS	Tue, Feb 6, 2018	19.00	19.70	18.80	19.50
1816	NASDAQ	KINS	Mon, Feb 5, 2018	19.75	20.23	19.25	19.30
1815	NASDAQ	KINS	Fri, Feb 2, 2018	20.50	20.50	19.80	19.80
1814	NASDAQ	KINS	Thu, Feb 1, 2018	20.85	20.90	20.35	20.55
1813	NASDAQ	KINS	Wed, Jan 31, 2018	21.05	21.15	20.55	20.95
1812	NASDAQ	KINS	Tue, Jan 30, 2018	20.70	21.20	20.70	21.05
1811	NASDAQ	KINS	Mon, Jan 29, 2018	20.90	21.09	20.51	20.85
1810	NASDAQ	KINS	Fri, Jan 26, 2018	21.40	21.40	20.90	21.05
1809	NASDAQ	KINS	Thu, Jan 25, 2018	21.45	21.45	21.01	21.25
1808	NASDAQ	KINS	Wed, Jan 24, 2018	21.70	21.70	21.20	21.25
1807	NASDAQ	KINS	Tue, Jan 23, 2018	21.50	21.70	21.30	21.70
1806	NASDAQ	KINS	Mon, Jan 22, 2018	21.40	21.40	21.05	21.35
1805	NASDAQ	KINS	Fri, Jan 19, 2018	21.20	21.40	21.05	21.40
1804	NASDAQ	KINS	Thu, Jan 18, 2018	20.70	21.25	20.30	21.05
1803	NASDAQ	KINS	Wed, Jan 17, 2018	20.70	20.80	20.55	20.70
1802	NASDAQ	KINS	Tue, Jan 16, 2018	21.00	21.00	20.65	20.65
1801	NASDAQ	KINS	Fri, Jan 12, 2018	20.80	21.00	20.75	20.95
1800	NASDAQ	KINS	Thu, Jan 11, 2018	20.80	21.10	20.60	20.85
1799	NASDAQ	KINS	Wed, Jan 10, 2018	20.20	20.83	20.15	20.70
1798	NASDAQ	KINS	Tue, Jan 9, 2018	20.20	20.35	20.05	20.25
1797	NASDAQ	KINS	Mon, Jan 8, 2018	20.75	20.75	19.99	20.25
1796	NASDAQ	KINS	Fri, Jan 5, 2018	20.60	20.80	20.50	20.80
1795	NASDAQ	KINS	Thu, Jan 4, 2018	20.10	20.56	20.10	20.45
1794	NASDAQ	KINS	Wed, Jan 3, 2018	19.30	20.10	19.30	19.90
1793	NASDAQ	KINS	Tue, Jan 2, 2018	19.20	19.33	19.00	19.25
1792	NASDAQ	KINS	Fri, Dec 29, 2017	19.10	19.50	18.55	18.80
1791	NASDAQ	KINS	Thu, Dec 28, 2017	19.20	19.30	19.04	19.05
1790	NASDAQ	KINS	Wed, Dec 27, 2017	19.20	19.50	19.20	19.25
1789	NASDAQ	KINS	Tue, Dec 26, 2017	19.25	19.55	18.90	19.15
1788	NASDAQ	KINS	Fri, Dec 22, 2017	19.45	19.60	19.08	19.40
1787	NASDAQ	KINS	Thu, Dec 21, 2017	19.10	19.35	19.06	19.30
1786	NASDAQ	KINS	Wed, Dec 20, 2017	18.95	19.20	18.85	19.10
1785	NASDAQ	KINS	Tue, Dec 19, 2017	18.95	19.04	18.75	18.90
1784	NASDAQ	KINS	Mon, Dec 18, 2017	19.20	19.50	18.75	18.95
1783	NASDAQ	KINS	Fri, Dec 15, 2017	18.75	19.60	18.70	19.15
1782	NASDAQ	KINS	Thu, Dec 14, 2017	19.00	19.15	18.70	18.75
1781	NASDAQ	KINS	Wed, Dec 13, 2017	18.80	19.40	18.70	18.95
1780	NASDAQ	KINS	Tue, Dec 12, 2017	18.95	18.95	18.55	18.80
1779	NASDAQ	KINS	Mon, Dec 11, 2017	18.95	18.95	18.80	18.90
1778	NASDAQ	KINS	Fri, Dec 8, 2017	19.00	19.30	18.85	18.95
1777	NASDAQ	KINS	Thu, Dec 7, 2017	18.70	19.25	18.65	19.00
1776	NASDAQ	KINS	Wed, Dec 6, 2017	18.95	19.00	18.50	18.65
1775	NASDAQ	KINS	Tue, Dec 5, 2017	19.30	19.30	18.70	18.90
1774	NASDAQ	KINS	Mon, Dec 4, 2017	19.60	19.60	19.10	19.20
1773	NASDAQ	KINS	Fri, Dec 1, 2017	19.50	19.50	18.95	19.40
1772	NASDAQ	KINS	Thu, Nov 30, 2017	19.30	19.55	19.25	19.45
1771	NASDAQ	KINS	Wed, Nov 29, 2017	19.20	19.30	19.15	19.15
1770	NASDAQ	KINS	Tue, Nov 28, 2017	19.20	19.40	19.10	19.30
1769	NASDAQ	KINS	Mon, Nov 27, 2017	19.10	19.35	19.00	19.20
1768	NASDAQ	KINS	Fri, Nov 24, 2017	18.75	19.15	18.75	19.15
1767	NASDAQ	KINS	Wed, Nov 22, 2017	18.70	18.90	18.55	18.60
1766	NASDAQ	KINS	Tue, Nov 21, 2017	18.60	18.95	18.35	18.60
1765	NASDAQ	KINS	Mon, Nov 20, 2017	18.45	18.65	17.36	18.45
1764	NASDAQ	KINS	Fri, Nov 17, 2017	18.35	18.74	18.20	18.35
1763	NASDAQ	KINS	Thu, Nov 16, 2017	18.40	18.70	18.21	18.35
1762	NASDAQ	KINS	Wed, Nov 15, 2017	17.85	18.30	17.61	18.25
1761	NASDAQ	KINS	Tue, Nov 14, 2017	17.05	17.95	17.05	17.85
1760	NASDAQ	KINS	Mon, Nov 13, 2017	17.05	17.50	17.00	17.25
1759	NASDAQ	KINS	Fri, Nov 10, 2017	16.20	17.85	16.15	17.30
1758	NASDAQ	KINS	Thu, Nov 9, 2017	15.10	15.40	15.10	15.35
1757	NASDAQ	KINS	Wed, Nov 8, 2017	15.15	15.35	15.10	15.25
1756	NASDAQ	KINS	Tue, Nov 7, 2017	15.35	15.40	15.10	15.15
1755	NASDAQ	KINS	Mon, Nov 6, 2017	15.10	15.55	15.10	15.40
1754	NASDAQ	KINS	Fri, Nov 3, 2017	15.95	15.95	15.15	15.20
1753	NASDAQ	KINS	Thu, Nov 2, 2017	16.10	16.33	15.90	16.10
1752	NASDAQ	KINS	Wed, Nov 1, 2017	16.35	16.40	16.00	16.10
1751	NASDAQ	KINS	Tue, Oct 31, 2017	16.00	16.25	16.00	16.20
1750	NASDAQ	KINS	Mon, Oct 30, 2017	16.60	16.65	15.60	16.00
1749	NASDAQ	KINS	Fri, Oct 27, 2017	16.50	16.81	16.35	16.80
1748	NASDAQ	KINS	Thu, Oct 26, 2017	16.34	16.45	16.31	16.45
1747	NASDAQ	KINS	Wed, Oct 25, 2017	16.40	16.40	16.10	16.40
1746	NASDAQ	KINS	Tue, Oct 24, 2017	16.21	16.45	16.20	16.30
1745	NASDAQ	KINS	Mon, Oct 23, 2017	16.35	16.50	16.00	16.15
1744	NASDAQ	KINS	Fri, Oct 20, 2017	16.45	16.50	16.29	16.40
1743	NASDAQ	KINS	Thu, Oct 19, 2017	16.20	16.50	15.69	16.25
1742	NASDAQ	KINS	Wed, Oct 18, 2017	16.45	16.50	16.20	16.25
1741	NASDAQ	KINS	Tue, Oct 17, 2017	16.45	16.50	16.35	16.45
1740	NASDAQ	KINS	Mon, Oct 16, 2017	16.35	16.55	16.30	16.50
1739	NASDAQ	KINS	Fri, Oct 13, 2017	16.60	16.85	16.35	16.45
1738	NASDAQ	KINS	Thu, Oct 12, 2017	16.50	16.84	16.40	16.60
1737	NASDAQ	KINS	Wed, Oct 11, 2017	16.40	16.70	16.35	16.55
1736	NASDAQ	KINS	Tue, Oct 10, 2017	16.45	16.75	16.40	16.55
1735	NASDAQ	KINS	Mon, Oct 9, 2017	16.05	16.45	15.64	16.30
1734	NASDAQ	KINS	Fri, Oct 6, 2017	16.30	16.35	15.85	15.95
1733	NASDAQ	KINS	Thu, Oct 5, 2017	16.45	16.48	16.30	16.35
1732	NASDAQ	KINS	Wed, Oct 4, 2017	16.50	16.70	15.55	16.45
1731	NASDAQ	KINS	Tue, Oct 3, 2017	16.60	16.95	16.40	16.60
1730	NASDAQ	KINS	Mon, Oct 2, 2017	16.30	16.70	16.25	16.60
1729	NASDAQ	KINS	Fri, Sep 29, 2017	16.10	16.40	16.10	16.30
1728	NASDAQ	KINS	Thu, Sep 28, 2017	16.25	16.55	16.05	16.35
1727	NASDAQ	KINS	Wed, Sep 27, 2017	16.20	16.53	16.15	16.20
1726	NASDAQ	KINS	Tue, Sep 26, 2017	15.70	16.30	15.70	16.25
1725	NASDAQ	KINS	Mon, Sep 25, 2017	15.30	15.95	15.30	15.90
1724	NASDAQ	KINS	Fri, Sep 22, 2017	15.20	15.45	15.20	15.40
1723	NASDAQ	KINS	Thu, Sep 21, 2017	15.25	15.38	15.20	15.30
1722	NASDAQ	KINS	Wed, Sep 20, 2017	15.20	15.33	15.10	15.20
1721	NASDAQ	KINS	Tue, Sep 19, 2017	15.25	15.35	15.10	15.15
1720	NASDAQ	KINS	Mon, Sep 18, 2017	15.40	15.40	15.10	15.15
1719	NASDAQ	KINS	Fri, Sep 15, 2017	15.10	15.50	15.10	15.40
1718	NASDAQ	KINS	Thu, Sep 14, 2017	14.85	15.10	14.85	14.90
1717	NASDAQ	KINS	Wed, Sep 13, 2017	14.80	15.00	14.80	14.85
1716	NASDAQ	KINS	Tue, Sep 12, 2017	14.90	15.10	14.79	14.90
1715	NASDAQ	KINS	Mon, Sep 11, 2017	14.35	15.00	14.35	14.90
1714	NASDAQ	KINS	Fri, Sep 8, 2017	14.00	15.08	13.96	14.40
1713	NASDAQ	KINS	Thu, Sep 7, 2017	14.20	14.30	14.00	14.05
1712	NASDAQ	KINS	Wed, Sep 6, 2017	14.40	14.60	14.35	14.40
1711	NASDAQ	KINS	Tue, Sep 5, 2017	15.05	15.05	14.30	14.50
1710	NASDAQ	KINS	Fri, Sep 1, 2017	15.07	15.15	15.00	15.10
1709	NASDAQ	KINS	Thu, Aug 31, 2017	15.00	15.10	15.00	15.05
1708	NASDAQ	KINS	Wed, Aug 30, 2017	14.95	15.10	14.86	14.95
1707	NASDAQ	KINS	Tue, Aug 29, 2017	14.70	15.00	14.70	14.95
1706	NASDAQ	KINS	Mon, Aug 28, 2017	15.05	15.15	14.80	15.05
1705	NASDAQ	KINS	Fri, Aug 25, 2017	14.80	15.20	14.80	15.20
1704	NASDAQ	KINS	Thu, Aug 24, 2017	15.00	15.11	14.80	14.85
1703	NASDAQ	KINS	Wed, Aug 23, 2017	14.95	15.20	14.85	15.00
1702	NASDAQ	KINS	Tue, Aug 22, 2017	14.95	15.05	14.85	14.95
1701	NASDAQ	KINS	Mon, Aug 21, 2017	15.00	15.05	14.87	14.95
1700	NASDAQ	KINS	Fri, Aug 18, 2017	15.05	15.10	14.73	15.00
1699	NASDAQ	KINS	Thu, Aug 17, 2017	15.30	15.65	15.00	15.10
1698	NASDAQ	KINS	Wed, Aug 16, 2017	15.35	15.35	15.05	15.25
1697	NASDAQ	KINS	Tue, Aug 15, 2017	15.45	15.55	15.05	15.30
1696	NASDAQ	KINS	Mon, Aug 14, 2017	14.95	15.75	14.95	15.40
1695	NASDAQ	KINS	Fri, Aug 11, 2017	15.45	15.75	14.10	14.90
1694	NASDAQ	KINS	Thu, Aug 10, 2017	15.10	16.08	15.10	15.85
1693	NASDAQ	KINS	Wed, Aug 9, 2017	15.25	15.30	15.10	15.25
1692	NASDAQ	KINS	Tue, Aug 8, 2017	15.60	16.30	15.20	15.35
1691	NASDAQ	KINS	Mon, Aug 7, 2017	15.85	15.91	15.40	15.55
1690	NASDAQ	KINS	Fri, Aug 4, 2017	15.90	15.95	15.75	15.85
1689	NASDAQ	KINS	Thu, Aug 3, 2017	16.20	16.25	15.80	15.85
1688	NASDAQ	KINS	Wed, Aug 2, 2017	16.50	16.50	16.00	16.20
1687	NASDAQ	KINS	Tue, Aug 1, 2017	16.50	16.50	16.20	16.50
1686	NASDAQ	KINS	Mon, Jul 31, 2017	16.25	16.50	16.25	16.50
1685	NASDAQ	KINS	Fri, Jul 28, 2017	16.15	16.40	16.15	16.25
1684	NASDAQ	KINS	Thu, Jul 27, 2017	15.95	16.25	15.60	16.20
1683	NASDAQ	KINS	Wed, Jul 26, 2017	16.30	16.50	16.00	16.00
1682	NASDAQ	KINS	Tue, Jul 25, 2017	15.75	16.45	15.60	16.35
1681	NASDAQ	KINS	Mon, Jul 24, 2017	15.60	16.08	15.55	15.75
1680	NASDAQ	KINS	Fri, Jul 21, 2017	15.45	15.65	15.30	15.60
1679	NASDAQ	KINS	Thu, Jul 20, 2017	15.40	15.45	15.25	15.35
1678	NASDAQ	KINS	Wed, Jul 19, 2017	15.36	15.60	15.26	15.40
1677	NASDAQ	KINS	Tue, Jul 18, 2017	15.65	15.65	15.45	15.50
1676	NASDAQ	KINS	Mon, Jul 17, 2017	15.75	15.90	15.70	15.80
1675	NASDAQ	KINS	Fri, Jul 14, 2017	16.00	16.06	15.75	15.85
1674	NASDAQ	KINS	Thu, Jul 13, 2017	15.95	16.08	15.70	16.05
1673	NASDAQ	KINS	Wed, Jul 12, 2017	15.85	16.10	15.70	15.85
1672	NASDAQ	KINS	Tue, Jul 11, 2017	15.75	15.86	15.58	15.85
1671	NASDAQ	KINS	Mon, Jul 10, 2017	15.85	15.90	15.35	15.70
1670	NASDAQ	KINS	Fri, Jul 7, 2017	15.60	15.90	15.35	15.90
1669	NASDAQ	KINS	Thu, Jul 6, 2017	15.70	15.80	15.55	15.60
1668	NASDAQ	KINS	Wed, Jul 5, 2017	15.20	15.85	15.20	15.75
1667	NASDAQ	KINS	Mon, Jul 3, 2017	15.40	15.55	15.25	15.40
1666	NASDAQ	KINS	Fri, Jun 30, 2017	15.70	15.80	15.25	15.30
1665	NASDAQ	KINS	Thu, Jun 29, 2017	15.55	15.75	15.06	15.70
1664	NASDAQ	KINS	Wed, Jun 28, 2017	16.30	16.30	15.70	15.85
1663	NASDAQ	KINS	Tue, Jun 27, 2017	16.40	16.40	16.15	16.30
1662	NASDAQ	KINS	Mon, Jun 26, 2017	15.40	16.50	15.33	16.40
1661	NASDAQ	KINS	Fri, Jun 23, 2017	15.75	15.95	15.05	15.45
1660	NASDAQ	KINS	Thu, Jun 22, 2017	15.55	15.95	15.54	15.65
1659	NASDAQ	KINS	Wed, Jun 21, 2017	15.62	15.70	15.58	15.60
1658	NASDAQ	KINS	Tue, Jun 20, 2017	15.45	15.70	15.35	15.65
1657	NASDAQ	KINS	Mon, Jun 19, 2017	15.75	15.75	15.35	15.45
1656	NASDAQ	KINS	Fri, Jun 16, 2017	15.45	15.65	15.25	15.65
1655	NASDAQ	KINS	Thu, Jun 15, 2017	15.20	15.45	15.15	15.45
1654	NASDAQ	KINS	Wed, Jun 14, 2017	15.00	15.55	14.75	15.25
1653	NASDAQ	KINS	Tue, Jun 13, 2017	15.20	15.30	14.85	15.00
1652	NASDAQ	KINS	Mon, Jun 12, 2017	15.40	15.75	15.18	15.20
1651	NASDAQ	KINS	Fri, Jun 9, 2017	15.15	15.55	15.15	15.40
1650	NASDAQ	KINS	Thu, Jun 8, 2017	15.05	15.30	14.85	15.15
1649	NASDAQ	KINS	Wed, Jun 7, 2017	14.85	15.10	14.70	14.95
1648	NASDAQ	KINS	Tue, Jun 6, 2017	15.30	15.30	14.75	14.85
1647	NASDAQ	KINS	Mon, Jun 5, 2017	15.15	15.35	15.07	15.25
1646	NASDAQ	KINS	Fri, Jun 2, 2017	15.20	15.40	14.70	15.15
1645	NASDAQ	KINS	Thu, Jun 1, 2017	14.75	15.35	14.55	15.20
1644	NASDAQ	KINS	Wed, May 31, 2017	14.45	14.80	14.45	14.63
1643	NASDAQ	KINS	Tue, May 30, 2017	14.50	14.50	14.20	14.35
1642	NASDAQ	KINS	Fri, May 26, 2017	14.60	14.60	14.35	14.50
1641	NASDAQ	KINS	Thu, May 25, 2017	14.75	14.75	14.65	14.70
1640	NASDAQ	KINS	Wed, May 24, 2017	14.80	14.90	14.68	14.80
1639	NASDAQ	KINS	Tue, May 23, 2017	15.00	15.04	14.80	14.85
1638	NASDAQ	KINS	Mon, May 22, 2017	14.80	14.95	14.75	14.85
1637	NASDAQ	KINS	Fri, May 19, 2017	14.95	15.07	14.78	14.80
1636	NASDAQ	KINS	Thu, May 18, 2017	14.70	15.05	14.70	14.95
1635	NASDAQ	KINS	Wed, May 17, 2017	14.25	14.75	14.23	14.75
1634	NASDAQ	KINS	Tue, May 16, 2017	14.10	14.35	14.00	14.25
1633	NASDAQ	KINS	Mon, May 15, 2017	14.35	14.45	14.01	14.10
1632	NASDAQ	KINS	Fri, May 12, 2017	14.65	14.65	14.10	14.35
1631	NASDAQ	KINS	Thu, May 11, 2017	14.50	14.60	14.40	14.45
1630	NASDAQ	KINS	Wed, May 10, 2017	14.85	14.85	14.40	14.45
1629	NASDAQ	KINS	Tue, May 9, 2017	14.85	14.93	14.55	14.85
1628	NASDAQ	KINS	Mon, May 8, 2017	14.85	14.95	14.75	14.75
1627	NASDAQ	KINS	Fri, May 5, 2017	14.95	15.00	14.85	14.90
1626	NASDAQ	KINS	Thu, May 4, 2017	15.00	15.00	14.85	14.95
1625	NASDAQ	KINS	Wed, May 3, 2017	14.80	14.95	14.75	14.90
1624	NASDAQ	KINS	Tue, May 2, 2017	14.90	15.05	14.78	15.00
1623	NASDAQ	KINS	Mon, May 1, 2017	15.00	15.00	14.50	14.85
1622	NASDAQ	KINS	Fri, Apr 28, 2017	14.90	15.05	14.90	14.95
1621	NASDAQ	KINS	Thu, Apr 27, 2017	15.10	15.10	14.85	15.00
1620	NASDAQ	KINS	Wed, Apr 26, 2017	14.90	15.40	14.90	15.00
1619	NASDAQ	KINS	Tue, Apr 25, 2017	15.05	15.20	14.90	14.95
1618	NASDAQ	KINS	Mon, Apr 24, 2017	15.35	15.40	15.00	15.05
1617	NASDAQ	KINS	Fri, Apr 21, 2017	15.35	15.40	15.25	15.30
1616	NASDAQ	KINS	Thu, Apr 20, 2017	15.35	15.45	15.25	15.35
1615	NASDAQ	KINS	Wed, Apr 19, 2017	14.90	15.40	14.85	15.25
1614	NASDAQ	KINS	Tue, Apr 18, 2017	15.05	15.15	14.80	14.80
1613	NASDAQ	KINS	Mon, Apr 17, 2017	15.00	15.20	15.00	15.10
1612	NASDAQ	KINS	Thu, Apr 13, 2017	15.20	15.20	15.06	15.20
1611	NASDAQ	KINS	Wed, Apr 12, 2017	15.20	15.25	15.00	15.15
1610	NASDAQ	KINS	Tue, Apr 11, 2017	16.10	16.10	15.00	15.15
1609	NASDAQ	KINS	Mon, Apr 10, 2017	15.60	15.70	15.00	15.00
1608	NASDAQ	KINS	Fri, Apr 7, 2017	15.70	15.85	15.70	15.75
1607	NASDAQ	KINS	Thu, Apr 6, 2017	15.85	15.95	15.66	15.75
1606	NASDAQ	KINS	Wed, Apr 5, 2017	15.95	15.95	15.80	15.90
1605	NASDAQ	KINS	Tue, Apr 4, 2017	15.70	16.00	15.70	15.95
1604	NASDAQ	KINS	Mon, Apr 3, 2017	15.95	16.00	15.66	15.75
1603	NASDAQ	KINS	Fri, Mar 31, 2017	15.85	16.00	15.80	15.95
1602	NASDAQ	KINS	Thu, Mar 30, 2017	15.90	15.90	15.80	15.85
1601	NASDAQ	KINS	Wed, Mar 29, 2017	15.55	15.85	15.55	15.80
1600	NASDAQ	KINS	Tue, Mar 28, 2017	15.35	15.70	15.35	15.65
1599	NASDAQ	KINS	Mon, Mar 27, 2017	15.30	15.45	15.00	15.35
1598	NASDAQ	KINS	Fri, Mar 24, 2017	15.45	15.45	15.15	15.15
1597	NASDAQ	KINS	Thu, Mar 23, 2017	15.35	15.50	15.30	15.35
1596	NASDAQ	KINS	Wed, Mar 22, 2017	15.00	15.40	15.00	15.30
1595	NASDAQ	KINS	Tue, Mar 21, 2017	15.00	15.05	14.90	15.00
1594	NASDAQ	KINS	Mon, Mar 20, 2017	14.90	15.05	14.85	15.00
1593	NASDAQ	KINS	Fri, Mar 17, 2017	15.00	15.08	14.75	15.00
1592	NASDAQ	KINS	Thu, Mar 16, 2017	15.00	15.20	14.88	15.00
1591	NASDAQ	KINS	Wed, Mar 15, 2017	15.00	15.15	14.80	14.90
1590	NASDAQ	KINS	Tue, Mar 14, 2017	15.20	15.20	14.85	15.00
1589	NASDAQ	KINS	Mon, Mar 13, 2017	15.00	15.45	14.83	15.10
1588	NASDAQ	KINS	Fri, Mar 10, 2017	15.00	15.10	15.00	15.00
1587	NASDAQ	KINS	Thu, Mar 9, 2017	14.95	15.10	14.95	15.00
1586	NASDAQ	KINS	Wed, Mar 8, 2017	15.15	15.25	14.90	14.95
1585	NASDAQ	KINS	Tue, Mar 7, 2017	15.05	15.15	15.00	15.15
1584	NASDAQ	KINS	Mon, Mar 6, 2017	15.45	15.45	15.05	15.15
1583	NASDAQ	KINS	Fri, Mar 3, 2017	15.40	15.45	15.10	15.30
1582	NASDAQ	KINS	Thu, Mar 2, 2017	15.20	15.40	15.20	15.40
1581	NASDAQ	KINS	Wed, Mar 1, 2017	15.15	15.55	15.00	15.40
1580	NASDAQ	KINS	Tue, Feb 28, 2017	15.05	15.13	15.00	15.00
1579	NASDAQ	KINS	Mon, Feb 27, 2017	14.95	15.15	14.95	15.05
1578	NASDAQ	KINS	Fri, Feb 24, 2017	14.95	15.00	14.85	14.95
1577	NASDAQ	KINS	Thu, Feb 23, 2017	15.00	15.05	14.90	14.95
1576	NASDAQ	KINS	Wed, Feb 22, 2017	14.85	15.05	14.85	14.95
1575	NASDAQ	KINS	Tue, Feb 21, 2017	15.05	15.25	14.60	14.85
1574	NASDAQ	KINS	Fri, Feb 17, 2017	13.25	13.80	13.25	13.65
1573	NASDAQ	KINS	Thu, Feb 16, 2017	13.20	13.75	12.85	13.15
1572	NASDAQ	KINS	Wed, Feb 15, 2017	12.25	12.55	12.10	12.50
1571	NASDAQ	KINS	Tue, Feb 14, 2017	12.15	12.30	12.00	12.25
1570	NASDAQ	KINS	Mon, Feb 13, 2017	12.10	12.15	12.00	12.00
1569	NASDAQ	KINS	Fri, Feb 10, 2017	12.25	12.45	12.15	12.30
1568	NASDAQ	KINS	Thu, Feb 9, 2017	12.00	12.40	12.00	12.25
1567	NASDAQ	KINS	Wed, Feb 8, 2017	12.00	12.05	11.95	11.95
1566	NASDAQ	KINS	Tue, Feb 7, 2017	12.10	12.20	11.95	12.00
1565	NASDAQ	KINS	Mon, Feb 6, 2017	11.90	12.10	11.90	12.05
1564	NASDAQ	KINS	Fri, Feb 3, 2017	12.00	12.25	11.90	11.90
1563	NASDAQ	KINS	Thu, Feb 2, 2017	11.95	12.05	11.95	12.05
1562	NASDAQ	KINS	Wed, Feb 1, 2017	11.95	12.15	11.95	11.95
1561	NASDAQ	KINS	Tue, Jan 31, 2017	11.95	12.03	11.90	11.95
1560	NASDAQ	KINS	Mon, Jan 30, 2017	12.00	12.03	11.93	11.95
1559	NASDAQ	KINS	Fri, Jan 27, 2017	12.05	12.05	11.90	11.95
1558	NASDAQ	KINS	Thu, Jan 26, 2017	12.00	12.15	11.95	11.95
1557	NASDAQ	KINS	Wed, Jan 25, 2017	12.40	12.54	11.80	12.30
1556	NASDAQ	KINS	Tue, Jan 24, 2017	12.75	12.85	12.45	12.50
1555	NASDAQ	KINS	Mon, Jan 23, 2017	12.70	12.75	12.50	12.75
1554	NASDAQ	KINS	Fri, Jan 20, 2017	12.70	12.90	12.65	12.65
1553	NASDAQ	KINS	Thu, Jan 19, 2017	12.85	13.00	12.65	12.75
1552	NASDAQ	KINS	Wed, Jan 18, 2017	12.55	12.90	12.50	12.80
1551	NASDAQ	KINS	Tue, Jan 17, 2017	12.70	12.75	12.25	12.55
1550	NASDAQ	KINS	Fri, Jan 13, 2017	12.80	13.05	12.75	12.80
1549	NASDAQ	KINS	Thu, Jan 12, 2017	13.00	13.02	12.70	12.85
1548	NASDAQ	KINS	Wed, Jan 11, 2017	13.35	13.35	13.05	13.05
1547	NASDAQ	KINS	Tue, Jan 10, 2017	12.85	13.30	12.85	13.05
1546	NASDAQ	KINS	Mon, Jan 9, 2017	12.85	12.87	12.65	12.75
1545	NASDAQ	KINS	Fri, Jan 6, 2017	13.10	13.25	12.70	12.90
1544	NASDAQ	KINS	Thu, Jan 5, 2017	13.35	13.57	12.95	13.05
1543	NASDAQ	KINS	Wed, Jan 4, 2017	13.65	13.65	13.25	13.35
1542	NASDAQ	KINS	Tue, Jan 3, 2017	13.90	14.45	13.35	13.65
1541	NASDAQ	KINS	Fri, Dec 30, 2016	13.30	13.94	13.30	13.75
1540	NASDAQ	KINS	Thu, Dec 29, 2016	12.70	13.30	12.70	13.25
1539	NASDAQ	KINS	Wed, Dec 28, 2016	12.40	12.90	12.35	12.70
1538	NASDAQ	KINS	Tue, Dec 27, 2016	12.55	12.65	12.20	12.45
1537	NASDAQ	KINS	Fri, Dec 23, 2016	12.30	12.72	12.30	12.50
1536	NASDAQ	KINS	Thu, Dec 22, 2016	12.50	12.70	12.11	12.35
1535	NASDAQ	KINS	Wed, Dec 21, 2016	12.75	12.75	12.50	12.55
1534	NASDAQ	KINS	Tue, Dec 20, 2016	12.60	12.70	12.01	12.70
1533	NASDAQ	KINS	Mon, Dec 19, 2016	13.10	13.20	12.50	12.65
1532	NASDAQ	KINS	Fri, Dec 16, 2016	13.60	13.65	13.20	13.20
1531	NASDAQ	KINS	Thu, Dec 15, 2016	13.80	14.15	13.55	13.65
1530	NASDAQ	KINS	Wed, Dec 14, 2016	13.35	13.80	13.33	13.63
1529	NASDAQ	KINS	Tue, Dec 13, 2016	13.35	13.50	13.06	13.45
1528	NASDAQ	KINS	Mon, Dec 12, 2016	13.35	13.35	13.01	13.30
1527	NASDAQ	KINS	Fri, Dec 9, 2016	13.30	13.35	13.20	13.31
1526	NASDAQ	KINS	Thu, Dec 8, 2016	13.35	13.45	13.18	13.30
1525	NASDAQ	KINS	Wed, Dec 7, 2016	13.40	13.45	13.15	13.25
1524	NASDAQ	KINS	Tue, Dec 6, 2016	13.25	13.50	13.18	13.35
1523	NASDAQ	KINS	Mon, Dec 5, 2016	12.90	13.25	12.80	13.20
1522	NASDAQ	KINS	Fri, Dec 2, 2016	12.75	12.90	12.70	12.87
1521	NASDAQ	KINS	Thu, Dec 1, 2016	12.70	12.90	12.65	12.70
1520	NASDAQ	KINS	Wed, Nov 30, 2016	12.75	12.83	12.70	12.70
1519	NASDAQ	KINS	Tue, Nov 29, 2016	12.95	12.95	12.65	12.70
1518	NASDAQ	KINS	Mon, Nov 28, 2016	12.50	12.95	12.50	12.80
1517	NASDAQ	KINS	Fri, Nov 25, 2016	12.50	12.60	12.35	12.45
1516	NASDAQ	KINS	Wed, Nov 23, 2016	12.30	12.60	12.30	12.40
1515	NASDAQ	KINS	Tue, Nov 22, 2016	12.10	12.35	12.10	12.25
1514	NASDAQ	KINS	Mon, Nov 21, 2016	12.10	12.38	12.06	12.35
1513	NASDAQ	KINS	Fri, Nov 18, 2016	12.20	12.22	12.00	12.20
1512	NASDAQ	KINS	Thu, Nov 17, 2016	12.30	12.35	12.00	12.20
1511	NASDAQ	KINS	Wed, Nov 16, 2016	11.90	12.54	11.90	12.15
1510	NASDAQ	KINS	Tue, Nov 15, 2016	12.05	12.30	11.70	11.75
1509	NASDAQ	KINS	Mon, Nov 14, 2016	11.85	12.50	11.76	12.15
1508	NASDAQ	KINS	Fri, Nov 11, 2016	10.85	12.20	10.69	11.70
1507	NASDAQ	KINS	Thu, Nov 10, 2016	10.50	10.85	10.38	10.85
1506	NASDAQ	KINS	Wed, Nov 9, 2016	10.00	10.50	10.00	10.50
1505	NASDAQ	KINS	Tue, Nov 8, 2016	10.50	10.65	10.40	10.45
1504	NASDAQ	KINS	Mon, Nov 7, 2016	10.60	10.80	10.31	10.45
1503	NASDAQ	KINS	Fri, Nov 4, 2016	10.30	10.85	10.30	10.75
1502	NASDAQ	KINS	Thu, Nov 3, 2016	10.30	10.44	10.21	10.40
1501	NASDAQ	KINS	Wed, Nov 2, 2016	10.50	10.50	10.20	10.35
1500	NASDAQ	KINS	Tue, Nov 1, 2016	10.40	10.50	10.30	10.45
1499	NASDAQ	KINS	Mon, Oct 31, 2016	10.35	10.45	10.25	10.30
1498	NASDAQ	KINS	Fri, Oct 28, 2016	10.10	10.45	10.10	10.30
1497	NASDAQ	KINS	Thu, Oct 27, 2016	10.30	10.30	10.10	10.25
1496	NASDAQ	KINS	Wed, Oct 26, 2016	10.40	10.40	10.15	10.15
1495	NASDAQ	KINS	Tue, Oct 25, 2016	10.25	10.35	10.10	10.30
1494	NASDAQ	KINS	Mon, Oct 24, 2016	10.40	10.43	10.00	10.30
1493	NASDAQ	KINS	Fri, Oct 21, 2016	10.03	10.38	9.86	10.13
1492	NASDAQ	KINS	Thu, Oct 20, 2016	10.32	10.50	9.83	10.10
1491	NASDAQ	KINS	Wed, Oct 19, 2016	10.45	10.50	10.15	10.22
1490	NASDAQ	KINS	Tue, Oct 18, 2016	10.25	10.50	10.13	10.41
1489	NASDAQ	KINS	Mon, Oct 17, 2016	10.17	10.25	10.08	10.25
1488	NASDAQ	KINS	Fri, Oct 14, 2016	9.91	10.23	9.91	10.18
1487	NASDAQ	KINS	Thu, Oct 13, 2016	9.99	10.00	9.81	9.84
1486	NASDAQ	KINS	Wed, Oct 12, 2016	10.06	10.09	9.89	9.99
1485	NASDAQ	KINS	Tue, Oct 11, 2016	10.18	10.22	9.90	10.00
1484	NASDAQ	KINS	Mon, Oct 10, 2016	9.88	10.25	9.86	10.22
1483	NASDAQ	KINS	Fri, Oct 7, 2016	9.79	10.10	9.49	9.76
1482	NASDAQ	KINS	Thu, Oct 6, 2016	9.56	9.75	9.56	9.74
1481	NASDAQ	KINS	Wed, Oct 5, 2016	9.53	9.77	9.52	9.52
1480	NASDAQ	KINS	Tue, Oct 4, 2016	9.68	9.68	9.47	9.53
1479	NASDAQ	KINS	Mon, Oct 3, 2016	9.25	9.74	9.25	9.45
1478	NASDAQ	KINS	Fri, Sep 30, 2016	9.05	9.32	9.05	9.23
1477	NASDAQ	KINS	Thu, Sep 29, 2016	9.30	9.35	9.22	9.35
1476	NASDAQ	KINS	Wed, Sep 28, 2016	9.12	9.28	9.11	9.26
1475	NASDAQ	KINS	Tue, Sep 27, 2016	9.16	9.19	9.07	9.12
1474	NASDAQ	KINS	Mon, Sep 26, 2016	9.23	9.23	9.10	9.12
1473	NASDAQ	KINS	Fri, Sep 23, 2016	9.26	9.32	9.13	9.24
1472	NASDAQ	KINS	Thu, Sep 22, 2016	9.33	9.33	9.27	9.31
1471	NASDAQ	KINS	Wed, Sep 21, 2016	9.22	9.29	9.07	9.29
1470	NASDAQ	KINS	Tue, Sep 20, 2016	9.39	9.39	9.13	9.17
1469	NASDAQ	KINS	Mon, Sep 19, 2016	9.33	9.33	9.17	9.33
1468	NASDAQ	KINS	Fri, Sep 16, 2016	9.29	9.33	9.23	9.32
1467	NASDAQ	KINS	Thu, Sep 15, 2016	9.25	9.33	9.20	9.32
1466	NASDAQ	KINS	Wed, Sep 14, 2016	9.07	9.28	8.83	9.28
1465	NASDAQ	KINS	Tue, Sep 13, 2016	9.20	9.21	9.06	9.06
1464	NASDAQ	KINS	Mon, Sep 12, 2016	9.09	9.28	8.90	9.20
1463	NASDAQ	KINS	Fri, Sep 9, 2016	9.21	9.25	9.09	9.12
1462	NASDAQ	KINS	Thu, Sep 8, 2016	9.25	9.25	9.03	9.20
1461	NASDAQ	KINS	Wed, Sep 7, 2016	9.23	9.23	9.19	9.22
1460	NASDAQ	KINS	Tue, Sep 6, 2016	9.21	9.23	9.14	9.22
1459	NASDAQ	KINS	Fri, Sep 2, 2016	9.08	9.18	9.03	9.17
1458	NASDAQ	KINS	Thu, Sep 1, 2016	8.84	9.00	8.84	9.00
1457	NASDAQ	KINS	Wed, Aug 31, 2016	9.18	9.25	9.02	9.02
1456	NASDAQ	KINS	Tue, Aug 30, 2016	9.17	9.18	9.05	9.18
1455	NASDAQ	KINS	Mon, Aug 29, 2016	9.06	9.18	9.05	9.10
1454	NASDAQ	KINS	Fri, Aug 26, 2016	9.16	9.16	8.94	9.05
1453	NASDAQ	KINS	Thu, Aug 25, 2016	9.14	9.15	9.06	9.13
1452	NASDAQ	KINS	Wed, Aug 24, 2016	9.17	9.18	9.10	9.10
1451	NASDAQ	KINS	Tue, Aug 23, 2016	9.19	9.19	9.00	9.01
1450	NASDAQ	KINS	Mon, Aug 22, 2016	9.18	9.19	9.17	9.18
1449	NASDAQ	KINS	Fri, Aug 19, 2016	9.19	9.19	9.10	9.19
1448	NASDAQ	KINS	Thu, Aug 18, 2016	9.09	9.19	9.07	9.19
1447	NASDAQ	KINS	Wed, Aug 17, 2016	9.13	9.14	9.11	9.14
1446	NASDAQ	KINS	Tue, Aug 16, 2016	9.00	9.14	8.96	9.14
1445	NASDAQ	KINS	Mon, Aug 15, 2016	9.19	9.28	9.00	9.05
1444	NASDAQ	KINS	Fri, Aug 12, 2016	9.10	9.35	9.08	9.08
1443	NASDAQ	KINS	Thu, Aug 11, 2016	8.73	8.92	8.66	8.81
1442	NASDAQ	KINS	Wed, Aug 10, 2016	8.66	8.78	8.66	8.71
1441	NASDAQ	KINS	Tue, Aug 9, 2016	8.71	8.75	8.62	8.71
1440	NASDAQ	KINS	Mon, Aug 8, 2016	8.68	8.77	8.63	8.72
1439	NASDAQ	KINS	Fri, Aug 5, 2016	8.67	8.68	8.67	8.68
1438	NASDAQ	KINS	Thu, Aug 4, 2016	8.69	8.75	8.60	8.61
1437	NASDAQ	KINS	Wed, Aug 3, 2016	8.78	8.78	8.65	8.66
1436	NASDAQ	KINS	Tue, Aug 2, 2016	8.81	8.84	8.72	8.74
1435	NASDAQ	KINS	Mon, Aug 1, 2016	8.75	9.00	8.75	8.77
1434	NASDAQ	KINS	Fri, Jul 29, 2016	8.73	8.89	8.66	8.75
1433	NASDAQ	KINS	Thu, Jul 28, 2016	8.68	8.74	8.64	8.72
1432	NASDAQ	KINS	Wed, Jul 27, 2016	8.65	8.69	8.64	8.66
1431	NASDAQ	KINS	Tue, Jul 26, 2016	8.73	8.79	8.64	8.70
1430	NASDAQ	KINS	Mon, Jul 25, 2016	8.66	8.69	8.61	8.61
1429	NASDAQ	KINS	Fri, Jul 22, 2016	8.74	8.74	8.68	8.70
1428	NASDAQ	KINS	Thu, Jul 21, 2016	8.87	8.87	8.71	8.72
1427	NASDAQ	KINS	Wed, Jul 20, 2016	8.84	8.88	8.72	8.87
1426	NASDAQ	KINS	Tue, Jul 19, 2016	8.60	8.83	8.60	8.74
1425	NASDAQ	KINS	Mon, Jul 18, 2016	8.69	8.73	8.45	8.66
1424	NASDAQ	KINS	Fri, Jul 15, 2016	8.72	8.73	8.62	8.63
1423	NASDAQ	KINS	Thu, Jul 14, 2016	8.74	8.76	8.68	8.72
1422	NASDAQ	KINS	Wed, Jul 13, 2016	8.77	8.84	8.65	8.69
1421	NASDAQ	KINS	Tue, Jul 12, 2016	8.98	8.99	8.74	8.74
1420	NASDAQ	KINS	Mon, Jul 11, 2016	8.80	9.00	8.80	8.90
1419	NASDAQ	KINS	Fri, Jul 8, 2016	8.77	8.95	8.67	8.80
1418	NASDAQ	KINS	Thu, Jul 7, 2016	8.86	8.86	8.67	8.77
1417	NASDAQ	KINS	Wed, Jul 6, 2016	8.88	8.91	8.79	8.87
1416	NASDAQ	KINS	Tue, Jul 5, 2016	8.80	8.99	8.73	8.87
1415	NASDAQ	KINS	Fri, Jul 1, 2016	8.82	8.87	8.60	8.84
1414	NASDAQ	KINS	Thu, Jun 30, 2016	8.87	8.96	8.65	8.85
1413	NASDAQ	KINS	Wed, Jun 29, 2016	8.79	8.84	8.65	8.72
1412	NASDAQ	KINS	Tue, Jun 28, 2016	8.45	8.72	8.45	8.69
1411	NASDAQ	KINS	Mon, Jun 27, 2016	8.45	8.51	8.34	8.41
1410	NASDAQ	KINS	Fri, Jun 24, 2016	8.59	8.60	8.50	8.55
1409	NASDAQ	KINS	Thu, Jun 23, 2016	8.65	8.72	8.62	8.63
1408	NASDAQ	KINS	Wed, Jun 22, 2016	8.79	8.83	8.64	8.64
1407	NASDAQ	KINS	Tue, Jun 21, 2016	8.80	8.87	8.64	8.76
1406	NASDAQ	KINS	Mon, Jun 20, 2016	8.84	8.92	8.61	8.79
1405	NASDAQ	KINS	Fri, Jun 17, 2016	8.65	8.71	8.65	8.69
1404	NASDAQ	KINS	Thu, Jun 16, 2016	8.79	8.80	8.62	8.71
1403	NASDAQ	KINS	Wed, Jun 15, 2016	8.82	8.97	8.75	8.79
1402	NASDAQ	KINS	Tue, Jun 14, 2016	8.85	8.90	8.65	8.78
1401	NASDAQ	KINS	Mon, Jun 13, 2016	8.92	8.98	8.85	8.85
1400	NASDAQ	KINS	Fri, Jun 10, 2016	8.99	9.02	8.93	9.01
1399	NASDAQ	KINS	Thu, Jun 9, 2016	8.97	9.04	8.91	8.99
1398	NASDAQ	KINS	Wed, Jun 8, 2016	8.95	8.97	8.92	8.97
1397	NASDAQ	KINS	Tue, Jun 7, 2016	8.95	9.00	8.93	8.97
1396	NASDAQ	KINS	Mon, Jun 6, 2016	9.00	9.05	8.96	8.96
1395	NASDAQ	KINS	Fri, Jun 3, 2016	9.02	9.04	8.95	9.00
1394	NASDAQ	KINS	Thu, Jun 2, 2016	9.13	9.13	9.02	9.02
1393	NASDAQ	KINS	Wed, Jun 1, 2016	9.03	9.14	8.96	9.12
1392	NASDAQ	KINS	Tue, May 31, 2016	8.96	9.11	8.95	9.03
1391	NASDAQ	KINS	Fri, May 27, 2016	9.14	9.14	8.90	8.94
1390	NASDAQ	KINS	Thu, May 26, 2016	9.20	9.20	9.01	9.11
1389	NASDAQ	KINS	Wed, May 25, 2016	9.20	9.20	9.13	9.19
1388	NASDAQ	KINS	Tue, May 24, 2016	9.20	9.20	9.08	9.16
1387	NASDAQ	KINS	Mon, May 23, 2016	9.00	9.19	9.00	9.14
1386	NASDAQ	KINS	Fri, May 20, 2016	9.00	9.10	8.93	9.08
1385	NASDAQ	KINS	Thu, May 19, 2016	8.95	9.05	8.90	9.02
1384	NASDAQ	KINS	Wed, May 18, 2016	8.72	9.00	8.64	9.00
1383	NASDAQ	KINS	Tue, May 17, 2016	8.67	8.86	8.67	8.71
1382	NASDAQ	KINS	Mon, May 16, 2016	8.46	8.83	8.46	8.83
1381	NASDAQ	KINS	Fri, May 13, 2016	8.59	8.70	8.35	8.65
1380	NASDAQ	KINS	Thu, May 12, 2016	9.13	9.18	9.01	9.03
1379	NASDAQ	KINS	Wed, May 11, 2016	9.17	9.17	9.02	9.16
1378	NASDAQ	KINS	Tue, May 10, 2016	8.87	9.14	8.87	9.14
1377	NASDAQ	KINS	Mon, May 9, 2016	8.86	9.17	8.70	8.91
1376	NASDAQ	KINS	Fri, May 6, 2016	9.12	9.25	8.91	8.92
1375	NASDAQ	KINS	Thu, May 5, 2016	9.29	9.29	9.09	9.09
1374	NASDAQ	KINS	Wed, May 4, 2016	9.24	9.28	9.09	9.16
1373	NASDAQ	KINS	Tue, May 3, 2016	9.36	9.36	9.26	9.27
1372	NASDAQ	KINS	Mon, May 2, 2016	9.42	9.44	9.25	9.26
1371	NASDAQ	KINS	Fri, Apr 29, 2016	9.20	9.43	9.20	9.33
1370	NASDAQ	KINS	Thu, Apr 28, 2016	9.31	9.47	9.21	9.21
1369	NASDAQ	KINS	Wed, Apr 27, 2016	9.57	9.60	9.31	9.41
1368	NASDAQ	KINS	Tue, Apr 26, 2016	9.35	9.60	9.34	9.59
1367	NASDAQ	KINS	Mon, Apr 25, 2016	9.15	9.62	9.15	9.27
1366	NASDAQ	KINS	Fri, Apr 22, 2016	9.15	9.29	9.05	9.12
1365	NASDAQ	KINS	Thu, Apr 21, 2016	9.15	9.32	9.13	9.18
1364	NASDAQ	KINS	Wed, Apr 20, 2016	9.00	9.30	9.00	9.23
1363	NASDAQ	KINS	Tue, Apr 19, 2016	8.82	9.31	8.82	9.18
1362	NASDAQ	KINS	Mon, Apr 18, 2016	8.63	8.81	8.63	8.75
1361	NASDAQ	KINS	Fri, Apr 15, 2016	8.73	8.86	8.68	8.68
1360	NASDAQ	KINS	Thu, Apr 14, 2016	8.63	8.79	8.63	8.72
1359	NASDAQ	KINS	Wed, Apr 13, 2016	8.73	8.90	8.52	8.61
1358	NASDAQ	KINS	Tue, Apr 12, 2016	8.81	8.81	8.62	8.72
1357	NASDAQ	KINS	Mon, Apr 11, 2016	9.07	9.18	8.64	8.76
1356	NASDAQ	KINS	Fri, Apr 8, 2016	8.45	9.07	8.39	8.97
1355	NASDAQ	KINS	Thu, Apr 7, 2016	8.36	8.46	8.34	8.42
1354	NASDAQ	KINS	Wed, Apr 6, 2016	8.40	8.49	8.29	8.35
1353	NASDAQ	KINS	Tue, Apr 5, 2016	8.40	8.40	8.40	8.40
1352	NASDAQ	KINS	Mon, Apr 4, 2016	8.37	8.43	8.36	8.40
1351	NASDAQ	KINS	Fri, Apr 1, 2016	8.21	8.45	8.21	8.30
1350	NASDAQ	KINS	Thu, Mar 31, 2016	8.35	8.35	8.29	8.33
1349	NASDAQ	KINS	Wed, Mar 30, 2016	8.39	8.40	8.25	8.33
1348	NASDAQ	KINS	Tue, Mar 29, 2016	8.37	8.40	8.32	8.33
1347	NASDAQ	KINS	Mon, Mar 28, 2016	8.42	8.50	8.30	8.30
1346	NASDAQ	KINS	Thu, Mar 24, 2016	8.15	8.31	8.15	8.29
1345	NASDAQ	KINS	Wed, Mar 23, 2016	8.22	8.31	8.10	8.15
1344	NASDAQ	KINS	Tue, Mar 22, 2016	8.11	8.40	8.08	8.22
1343	NASDAQ	KINS	Mon, Mar 21, 2016	8.53	8.69	8.01	8.02
1342	NASDAQ	KINS	Fri, Mar 18, 2016	8.85	9.25	8.52	8.60
1341	NASDAQ	KINS	Thu, Mar 17, 2016	8.22	8.63	8.20	8.44
1340	NASDAQ	KINS	Wed, Mar 16, 2016	7.95	8.18	7.85	8.18
1339	NASDAQ	KINS	Tue, Mar 15, 2016	7.92	7.92	7.92	7.91
1338	NASDAQ	KINS	Mon, Mar 14, 2016	7.90	7.92	7.85	7.85
1337	NASDAQ	KINS	Fri, Mar 11, 2016	7.85	7.85	7.85	7.85
1336	NASDAQ	KINS	Thu, Mar 10, 2016	7.85	7.85	7.85	7.85
1335	NASDAQ	KINS	Wed, Mar 9, 2016	7.75	7.93	7.75	7.75
1334	NASDAQ	KINS	Tue, Mar 8, 2016	7.75	7.77	7.70	7.75
1333	NASDAQ	KINS	Mon, Mar 7, 2016	7.81	7.82	7.66	7.75
1332	NASDAQ	KINS	Fri, Mar 4, 2016	7.84	7.89	7.81	7.84
1331	NASDAQ	KINS	Thu, Mar 3, 2016	7.82	7.82	7.82	7.83
1330	NASDAQ	KINS	Wed, Mar 2, 2016	7.72	7.87	7.72	7.75
1329	NASDAQ	KINS	Tue, Mar 1, 2016	7.68	7.90	7.68	7.74
1328	NASDAQ	KINS	Mon, Feb 29, 2016	7.91	7.91	7.75	7.83
1327	NASDAQ	KINS	Fri, Feb 26, 2016	8.14	8.24	7.86	7.93
1326	NASDAQ	KINS	Thu, Feb 25, 2016	8.01	8.20	7.97	8.04
1325	NASDAQ	KINS	Wed, Feb 24, 2016	7.82	8.19	7.82	7.95
1324	NASDAQ	KINS	Tue, Feb 23, 2016	7.95	8.00	7.75	7.96
1323	NASDAQ	KINS	Mon, Feb 22, 2016	8.02	8.16	7.80	7.83
1322	NASDAQ	KINS	Fri, Feb 19, 2016	7.90	8.02	7.89	8.02
1321	NASDAQ	KINS	Thu, Feb 18, 2016	7.83	7.99	7.80	7.90
1320	NASDAQ	KINS	Wed, Feb 17, 2016	7.79	7.80	7.70	7.75
1319	NASDAQ	KINS	Tue, Feb 16, 2016	7.85	7.98	7.45	7.62
1318	NASDAQ	KINS	Fri, Feb 12, 2016	7.84	7.84	7.52	7.83
1317	NASDAQ	KINS	Thu, Feb 11, 2016	7.61	7.80	7.55	7.63
1316	NASDAQ	KINS	Wed, Feb 10, 2016	7.76	7.91	7.74	7.79
1315	NASDAQ	KINS	Tue, Feb 9, 2016	7.68	7.70	7.62	7.67
1314	NASDAQ	KINS	Mon, Feb 8, 2016	7.80	8.06	7.67	7.67
1313	NASDAQ	KINS	Fri, Feb 5, 2016	8.08	8.10	7.80	7.91
1312	NASDAQ	KINS	Thu, Feb 4, 2016	7.99	8.10	7.99	8.08
1311	NASDAQ	KINS	Wed, Feb 3, 2016	7.87	7.98	7.78	7.94
1310	NASDAQ	KINS	Tue, Feb 2, 2016	7.85	7.93	7.65	7.86
1309	NASDAQ	KINS	Mon, Feb 1, 2016	8.16	8.20	7.85	7.94
1308	NASDAQ	KINS	Fri, Jan 29, 2016	7.88	8.26	7.88	8.09
1307	NASDAQ	KINS	Thu, Jan 28, 2016	7.89	7.95	7.75	7.88
1306	NASDAQ	KINS	Wed, Jan 27, 2016	7.98	8.16	7.75	7.85
1305	NASDAQ	KINS	Tue, Jan 26, 2016	7.90	8.16	7.79	8.00
1304	NASDAQ	KINS	Mon, Jan 25, 2016	7.75	8.03	7.75	7.88
1303	NASDAQ	KINS	Fri, Jan 22, 2016	8.14	8.14	7.67	7.79
1302	NASDAQ	KINS	Thu, Jan 21, 2016	7.74	8.05	7.66	7.77
1301	NASDAQ	KINS	Wed, Jan 20, 2016	7.25	7.62	7.25	7.59
1300	NASDAQ	KINS	Tue, Jan 19, 2016	7.74	7.74	7.21	7.36
1299	NASDAQ	KINS	Fri, Jan 15, 2016	7.60	7.95	7.42	7.52
1298	NASDAQ	KINS	Thu, Jan 14, 2016	7.90	8.41	7.81	7.84
1297	NASDAQ	KINS	Wed, Jan 13, 2016	8.51	8.57	7.93	8.06
1296	NASDAQ	KINS	Tue, Jan 12, 2016	8.34	8.52	8.14	8.31
1295	NASDAQ	KINS	Mon, Jan 11, 2016	8.75	8.79	8.31	8.48
1294	NASDAQ	KINS	Fri, Jan 8, 2016	8.72	8.72	8.56	8.68
1293	NASDAQ	KINS	Thu, Jan 7, 2016	8.55	8.73	8.46	8.67
1292	NASDAQ	KINS	Wed, Jan 6, 2016	8.50	8.85	8.30	8.62
1291	NASDAQ	KINS	Tue, Jan 5, 2016	8.77	8.77	8.55	8.55
1290	NASDAQ	KINS	Mon, Jan 4, 2016	8.88	9.00	8.75	8.76
1289	NASDAQ	KINS	Thu, Dec 31, 2015	9.16	9.16	8.90	9.00
1288	NASDAQ	KINS	Wed, Dec 30, 2015	9.07	9.23	8.88	9.16
1287	NASDAQ	KINS	Tue, Dec 29, 2015	9.21	9.21	8.87	8.99
1286	NASDAQ	KINS	Mon, Dec 28, 2015	9.10	9.35	8.71	9.01
1285	NASDAQ	KINS	Thu, Dec 24, 2015	9.06	9.18	9.04	9.10
1284	NASDAQ	KINS	Wed, Dec 23, 2015	8.93	9.17	8.77	9.13
1283	NASDAQ	KINS	Tue, Dec 22, 2015	8.82	9.06	8.73	9.00
1282	NASDAQ	KINS	Mon, Dec 21, 2015	8.74	8.94	8.72	8.78
1281	NASDAQ	KINS	Fri, Dec 18, 2015	8.92	9.07	8.57	8.78
1280	NASDAQ	KINS	Thu, Dec 17, 2015	8.82	9.15	8.82	8.95
1279	NASDAQ	KINS	Wed, Dec 16, 2015	8.93	9.16	8.76	8.81
1278	NASDAQ	KINS	Tue, Dec 15, 2015	8.68	9.29	8.65	8.83
1277	NASDAQ	KINS	Mon, Dec 14, 2015	8.72	8.98	8.52	8.69
1276	NASDAQ	KINS	Fri, Dec 11, 2015	9.10	9.28	8.82	8.82
1275	NASDAQ	KINS	Thu, Dec 10, 2015	9.10	9.31	9.05	9.17
1274	NASDAQ	KINS	Wed, Dec 9, 2015	9.15	9.28	9.02	9.12
1273	NASDAQ	KINS	Tue, Dec 8, 2015	9.44	9.73	9.08	9.13
1272	NASDAQ	KINS	Mon, Dec 7, 2015	9.44	9.68	9.33	9.45
1271	NASDAQ	KINS	Fri, Dec 4, 2015	9.44	9.75	9.28	9.75
1270	NASDAQ	KINS	Thu, Dec 3, 2015	9.71	9.74	9.24	9.28
1269	NASDAQ	KINS	Wed, Dec 2, 2015	9.61	9.95	9.61	9.78
1268	NASDAQ	KINS	Tue, Dec 1, 2015	9.79	9.90	9.71	9.82
1267	NASDAQ	KINS	Mon, Nov 30, 2015	10.00	10.00	9.67	9.80
1266	NASDAQ	KINS	Fri, Nov 27, 2015	9.65	9.99	9.65	9.99
1265	NASDAQ	KINS	Wed, Nov 25, 2015	9.70	9.79	9.47	9.73
1264	NASDAQ	KINS	Tue, Nov 24, 2015	9.71	9.85	9.55	9.65
1263	NASDAQ	KINS	Mon, Nov 23, 2015	9.75	9.85	9.53	9.85
1262	NASDAQ	KINS	Fri, Nov 20, 2015	9.16	9.66	8.75	9.40
1261	NASDAQ	KINS	Thu, Nov 19, 2015	9.12	9.49	8.96	9.32
1260	NASDAQ	KINS	Wed, Nov 18, 2015	9.35	9.48	9.25	9.27
1259	NASDAQ	KINS	Tue, Nov 17, 2015	9.50	9.57	9.32	9.42
1258	NASDAQ	KINS	Mon, Nov 16, 2015	9.53	9.69	9.31	9.50
1257	NASDAQ	KINS	Fri, Nov 13, 2015	8.96	9.77	8.96	9.34
1256	NASDAQ	KINS	Thu, Nov 12, 2015	8.89	9.40	8.60	8.96
1255	NASDAQ	KINS	Wed, Nov 11, 2015	9.74	9.77	9.68	9.77
1254	NASDAQ	KINS	Tue, Nov 10, 2015	9.75	9.87	9.60	9.68
1253	NASDAQ	KINS	Mon, Nov 9, 2015	9.68	9.75	9.62	9.70
1252	NASDAQ	KINS	Fri, Nov 6, 2015	9.59	9.74	9.49	9.61
1251	NASDAQ	KINS	Thu, Nov 5, 2015	9.44	9.50	9.43	9.49
1250	NASDAQ	KINS	Wed, Nov 4, 2015	9.53	9.60	9.31	9.43
1249	NASDAQ	KINS	Tue, Nov 3, 2015	9.53	9.57	9.34	9.50
1248	NASDAQ	KINS	Mon, Nov 2, 2015	9.33	9.63	9.26	9.44
1247	NASDAQ	KINS	Fri, Oct 30, 2015	9.33	9.33	9.18	9.32
1246	NASDAQ	KINS	Thu, Oct 29, 2015	9.53	9.55	9.26	9.35
1245	NASDAQ	KINS	Wed, Oct 28, 2015	9.42	9.54	9.40	9.54
1244	NASDAQ	KINS	Tue, Oct 27, 2015	9.40	9.42	9.25	9.34
1243	NASDAQ	KINS	Mon, Oct 26, 2015	9.54	9.55	9.41	9.45
1242	NASDAQ	KINS	Fri, Oct 23, 2015	9.43	9.56	9.36	9.49
1241	NASDAQ	KINS	Thu, Oct 22, 2015	9.42	9.45	9.27	9.38
1240	NASDAQ	KINS	Wed, Oct 21, 2015	9.04	9.39	9.04	9.35
1239	NASDAQ	KINS	Tue, Oct 20, 2015	9.24	9.28	9.00	9.02
1238	NASDAQ	KINS	Mon, Oct 19, 2015	9.34	9.50	9.19	9.23
1237	NASDAQ	KINS	Fri, Oct 16, 2015	9.27	9.48	9.14	9.29
1236	NASDAQ	KINS	Thu, Oct 15, 2015	9.19	9.26	9.03	9.26
1235	NASDAQ	KINS	Wed, Oct 14, 2015	9.30	9.30	9.08	9.08
1234	NASDAQ	KINS	Tue, Oct 13, 2015	9.12	9.40	9.03	9.27
1233	NASDAQ	KINS	Mon, Oct 12, 2015	9.11	9.14	9.00	9.13
1232	NASDAQ	KINS	Fri, Oct 9, 2015	9.07	9.11	8.98	9.05
1231	NASDAQ	KINS	Thu, Oct 8, 2015	8.70	9.08	8.69	9.05
1230	NASDAQ	KINS	Wed, Oct 7, 2015	8.58	8.70	8.58	8.67
1229	NASDAQ	KINS	Tue, Oct 6, 2015	8.56	8.70	8.56	8.58
1228	NASDAQ	KINS	Mon, Oct 5, 2015	8.68	8.74	8.56	8.65
1227	NASDAQ	KINS	Fri, Oct 2, 2015	8.50	8.75	8.50	8.75
1226	NASDAQ	KINS	Thu, Oct 1, 2015	8.70	8.75	8.47	8.73
1225	NASDAQ	KINS	Wed, Sep 30, 2015	8.60	8.64	8.54	8.64
1224	NASDAQ	KINS	Tue, Sep 29, 2015	8.69	8.71	8.53	8.55
1223	NASDAQ	KINS	Mon, Sep 28, 2015	8.74	8.78	8.50	8.73
1222	NASDAQ	KINS	Fri, Sep 25, 2015	8.73	8.88	8.60	8.71
1221	NASDAQ	KINS	Thu, Sep 24, 2015	8.76	8.87	8.65	8.71
1220	NASDAQ	KINS	Wed, Sep 23, 2015	8.90	8.90	8.80	8.87
1219	NASDAQ	KINS	Tue, Sep 22, 2015	8.52	8.94	8.51	8.90
1218	NASDAQ	KINS	Mon, Sep 21, 2015	8.80	8.83	8.50	8.66
1217	NASDAQ	KINS	Fri, Sep 18, 2015	8.83	9.13	8.45	8.45
1216	NASDAQ	KINS	Thu, Sep 17, 2015	8.95	9.09	8.80	8.80
1215	NASDAQ	KINS	Wed, Sep 16, 2015	9.00	9.18	8.89	9.00
1214	NASDAQ	KINS	Tue, Sep 15, 2015	9.23	9.31	8.95	8.95
1213	NASDAQ	KINS	Mon, Sep 14, 2015	9.10	9.38	9.09	9.23
1212	NASDAQ	KINS	Fri, Sep 11, 2015	9.05	9.18	8.66	9.04
1211	NASDAQ	KINS	Thu, Sep 10, 2015	9.11	9.41	9.03	9.30
1210	NASDAQ	KINS	Wed, Sep 9, 2015	9.20	9.40	9.01	9.12
1209	NASDAQ	KINS	Tue, Sep 8, 2015	9.00	9.47	8.88	9.10
1208	NASDAQ	KINS	Fri, Sep 4, 2015	8.69	8.80	8.54	8.79
1207	NASDAQ	KINS	Thu, Sep 3, 2015	8.68	8.78	8.57	8.72
1206	NASDAQ	KINS	Wed, Sep 2, 2015	8.57	8.75	8.57	8.66
1205	NASDAQ	KINS	Tue, Sep 1, 2015	8.30	8.53	8.30	8.51
1204	NASDAQ	KINS	Mon, Aug 31, 2015	8.15	8.48	8.15	8.40
1203	NASDAQ	KINS	Fri, Aug 28, 2015	8.40	8.57	8.25	8.26
1202	NASDAQ	KINS	Thu, Aug 27, 2015	8.50	8.56	8.31	8.50
1201	NASDAQ	KINS	Wed, Aug 26, 2015	8.57	8.57	8.11	8.45
1200	NASDAQ	KINS	Tue, Aug 25, 2015	8.57	8.57	8.36	8.44
1199	NASDAQ	KINS	Mon, Aug 24, 2015	8.12	8.31	7.70	8.31
1198	NASDAQ	KINS	Fri, Aug 21, 2015	8.51	8.51	8.32	8.39
1197	NASDAQ	KINS	Thu, Aug 20, 2015	8.67	8.67	8.40	8.54
1196	NASDAQ	KINS	Wed, Aug 19, 2015	8.57	8.69	8.56	8.65
1195	NASDAQ	KINS	Tue, Aug 18, 2015	8.53	8.89	8.44	8.50
1194	NASDAQ	KINS	Mon, Aug 17, 2015	8.12	8.50	8.03	8.47
1193	NASDAQ	KINS	Fri, Aug 14, 2015	8.05	8.17	7.99	8.17
1192	NASDAQ	KINS	Thu, Aug 13, 2015	8.25	8.31	7.90	8.05
1191	NASDAQ	KINS	Wed, Aug 12, 2015	7.70	7.73	7.70	7.72
1190	NASDAQ	KINS	Tue, Aug 11, 2015	7.77	7.77	7.63	7.63
1189	NASDAQ	KINS	Mon, Aug 10, 2015	7.71	7.84	7.65	7.70
1188	NASDAQ	KINS	Fri, Aug 7, 2015	7.70	7.72	7.61	7.64
1187	NASDAQ	KINS	Thu, Aug 6, 2015	7.67	7.72	7.61	7.65
1186	NASDAQ	KINS	Wed, Aug 5, 2015	7.75	7.75	7.70	7.72
1185	NASDAQ	KINS	Tue, Aug 4, 2015	7.67	7.67	7.64	7.64
1184	NASDAQ	KINS	Mon, Aug 3, 2015	7.56	7.62	7.56	7.62
1183	NASDAQ	KINS	Fri, Jul 31, 2015	7.58	7.69	7.54	7.68
1182	NASDAQ	KINS	Thu, Jul 30, 2015	7.67	7.67	7.52	7.52
1181	NASDAQ	KINS	Wed, Jul 29, 2015	7.69	7.69	7.51	7.55
1180	NASDAQ	KINS	Tue, Jul 28, 2015	7.64	7.73	7.60	7.60
1179	NASDAQ	KINS	Mon, Jul 27, 2015	7.60	7.72	7.57	7.57
1178	NASDAQ	KINS	Fri, Jul 24, 2015	7.62	7.64	7.52	7.64
1177	NASDAQ	KINS	Thu, Jul 23, 2015	7.68	7.68	7.68	7.68
1176	NASDAQ	KINS	Wed, Jul 22, 2015	7.73	7.82	7.69	7.70
1175	NASDAQ	KINS	Tue, Jul 21, 2015	7.68	7.99	7.68	7.82
1174	NASDAQ	KINS	Mon, Jul 20, 2015	7.60	7.68	7.60	7.68
1173	NASDAQ	KINS	Fri, Jul 17, 2015	7.57	7.70	7.57	7.69
1172	NASDAQ	KINS	Thu, Jul 16, 2015	7.54	7.64	7.54	7.64
1171	NASDAQ	KINS	Wed, Jul 15, 2015	7.57	7.57	7.53	7.57
1170	NASDAQ	KINS	Tue, Jul 14, 2015	7.70	7.73	7.55	7.59
1169	NASDAQ	KINS	Mon, Jul 13, 2015	7.59	7.67	7.50	7.67
1168	NASDAQ	KINS	Fri, Jul 10, 2015	7.60	7.69	7.59	7.59
1167	NASDAQ	KINS	Thu, Jul 9, 2015	7.52	7.58	7.52	7.52
1166	NASDAQ	KINS	Wed, Jul 8, 2015	7.54	7.64	7.52	7.54
1165	NASDAQ	KINS	Mon, Jul 6, 2015	7.56	7.70	7.49	7.54
1164	NASDAQ	KINS	Thu, Jul 2, 2015	7.62	7.62	7.50	7.50
1163	NASDAQ	KINS	Wed, Jul 1, 2015	7.61	7.63	7.50	7.50
1162	NASDAQ	KINS	Tue, Jun 30, 2015	7.54	7.67	7.54	7.60
1161	NASDAQ	KINS	Mon, Jun 29, 2015	7.64	7.61	7.60	7.60
1160	NASDAQ	KINS	Fri, Jun 26, 2015	7.61	7.61	7.56	7.56
1159	NASDAQ	KINS	Thu, Jun 25, 2015	7.61	7.61	7.53	7.54
1158	NASDAQ	KINS	Wed, Jun 24, 2015	7.70	7.70	7.55	7.55
1157	NASDAQ	KINS	Tue, Jun 23, 2015	7.63	7.65	7.61	7.62
1156	NASDAQ	KINS	Mon, Jun 22, 2015	7.60	7.70	7.60	7.62
1155	NASDAQ	KINS	Fri, Jun 19, 2015	7.66	7.61	7.60	7.61
1154	NASDAQ	KINS	Thu, Jun 18, 2015	7.69	7.70	7.59	7.59
1153	NASDAQ	KINS	Wed, Jun 17, 2015	7.66	7.66	7.59	7.65
1152	NASDAQ	KINS	Tue, Jun 16, 2015	7.63	7.71	7.60	7.60
1151	NASDAQ	KINS	Mon, Jun 15, 2015	7.60	7.60	7.56	7.58
1150	NASDAQ	KINS	Fri, Jun 12, 2015	7.51	7.64	7.60	7.60
1149	NASDAQ	KINS	Thu, Jun 11, 2015	7.45	7.60	7.43	7.48
1148	NASDAQ	KINS	Wed, Jun 10, 2015	7.45	7.55	7.45	7.55
1147	NASDAQ	KINS	Tue, Jun 9, 2015	7.55	7.57	7.42	7.49
1146	NASDAQ	KINS	Mon, Jun 8, 2015	7.65	7.65	7.50	7.59
1145	NASDAQ	KINS	Fri, Jun 5, 2015	7.51	7.65	7.51	7.64
1144	NASDAQ	KINS	Thu, Jun 4, 2015	7.52	7.52	7.47	7.47
1143	NASDAQ	KINS	Wed, Jun 3, 2015	7.45	7.45	7.41	7.41
1142	NASDAQ	KINS	Tue, Jun 2, 2015	7.37	7.49	7.37	7.44
1141	NASDAQ	KINS	Mon, Jun 1, 2015	7.44	7.44	7.40	7.41
1140	NASDAQ	KINS	Fri, May 29, 2015	7.45	7.45	7.44	7.44
1139	NASDAQ	KINS	Thu, May 28, 2015	7.40	7.48	7.39	7.44
1138	NASDAQ	KINS	Wed, May 27, 2015	7.49	7.50	7.44	7.44
1137	NASDAQ	KINS	Tue, May 26, 2015	7.51	7.60	7.40	7.50
1136	NASDAQ	KINS	Fri, May 22, 2015	7.44	7.60	7.44	7.60
1135	NASDAQ	KINS	Thu, May 21, 2015	7.58	7.63	7.41	7.57
1134	NASDAQ	KINS	Wed, May 20, 2015	7.62	7.64	7.50	7.50
1133	NASDAQ	KINS	Tue, May 19, 2015	7.54	7.54	7.50	7.52
1132	NASDAQ	KINS	Mon, May 18, 2015	7.60	7.61	7.54	7.54
1131	NASDAQ	KINS	Fri, May 15, 2015	7.40	7.60	7.39	7.60
1130	NASDAQ	KINS	Thu, May 14, 2015	7.24	7.53	7.15	7.42
1129	NASDAQ	KINS	Wed, May 13, 2015	7.28	7.31	7.17	7.27
1128	NASDAQ	KINS	Tue, May 12, 2015	7.11	7.24	7.11	7.17
1127	NASDAQ	KINS	Mon, May 11, 2015	7.31	7.34	7.08	7.18
1126	NASDAQ	KINS	Fri, May 8, 2015	7.18	7.20	7.05	7.12
1125	NASDAQ	KINS	Thu, May 7, 2015	7.26	7.34	6.11	7.22
1124	NASDAQ	KINS	Wed, May 6, 2015	7.30	7.33	7.26	7.28
1123	NASDAQ	KINS	Tue, May 5, 2015	7.42	7.42	7.27	7.32
1122	NASDAQ	KINS	Mon, May 4, 2015	7.46	7.54	7.40	7.40
1121	NASDAQ	KINS	Fri, May 1, 2015	7.49	7.50	7.40	7.40
1120	NASDAQ	KINS	Thu, Apr 30, 2015	7.49	7.53	7.41	7.41
1119	NASDAQ	KINS	Wed, Apr 29, 2015	7.41	7.54	7.40	7.54
1118	NASDAQ	KINS	Tue, Apr 28, 2015	7.42	7.50	7.41	7.47
1117	NASDAQ	KINS	Mon, Apr 27, 2015	7.46	7.50	7.32	7.45
1116	NASDAQ	KINS	Fri, Apr 24, 2015	7.55	7.55	7.46	7.50
1115	NASDAQ	KINS	Thu, Apr 23, 2015	7.47	7.51	7.47	7.49
1114	NASDAQ	KINS	Wed, Apr 22, 2015	7.49	7.50	7.42	7.49
1113	NASDAQ	KINS	Tue, Apr 21, 2015	7.50	7.57	7.50	7.50
1112	NASDAQ	KINS	Mon, Apr 20, 2015	7.59	7.60	7.40	7.59
1111	NASDAQ	KINS	Fri, Apr 17, 2015	7.53	7.58	7.52	7.57
1110	NASDAQ	KINS	Thu, Apr 16, 2015	7.59	7.56	7.51	7.51
1109	NASDAQ	KINS	Wed, Apr 15, 2015	7.55	7.63	7.53	7.56
1108	NASDAQ	KINS	Tue, Apr 14, 2015	7.72	7.72	7.60	7.60
1107	NASDAQ	KINS	Mon, Apr 13, 2015	7.64	7.68	7.60	7.68
1106	NASDAQ	KINS	Fri, Apr 10, 2015	7.58	7.60	7.50	7.56
1105	NASDAQ	KINS	Thu, Apr 9, 2015	7.62	7.69	7.53	7.58
1104	NASDAQ	KINS	Wed, Apr 8, 2015	7.65	7.70	7.59	7.62
1103	NASDAQ	KINS	Tue, Apr 7, 2015	7.69	7.69	7.56	7.65
1102	NASDAQ	KINS	Mon, Apr 6, 2015	7.70	7.76	7.57	7.57
1101	NASDAQ	KINS	Thu, Apr 2, 2015	7.73	7.79	7.59	7.59
1100	NASDAQ	KINS	Wed, Apr 1, 2015	7.57	7.72	7.53	7.71
1099	NASDAQ	KINS	Tue, Mar 31, 2015	7.51	7.58	7.51	7.53
1098	NASDAQ	KINS	Mon, Mar 30, 2015	7.65	7.71	7.50	7.52
1097	NASDAQ	KINS	Fri, Mar 27, 2015	7.73	7.84	7.56	7.58
1096	NASDAQ	KINS	Thu, Mar 26, 2015	8.10	8.10	7.75	7.75
1095	NASDAQ	KINS	Wed, Mar 25, 2015	7.84	8.03	7.84	7.85
1094	NASDAQ	KINS	Tue, Mar 24, 2015	7.90	8.05	7.72	7.80
1093	NASDAQ	KINS	Mon, Mar 23, 2015	7.75	7.93	7.75	7.85
1092	NASDAQ	KINS	Fri, Mar 20, 2015	8.05	8.05	7.73	7.74
1091	NASDAQ	KINS	Thu, Mar 19, 2015	7.90	8.02	7.75	7.76
1090	NASDAQ	KINS	Wed, Mar 18, 2015	8.15	8.19	7.77	7.88
1089	NASDAQ	KINS	Tue, Mar 17, 2015	7.90	7.97	7.90	7.96
1088	NASDAQ	KINS	Mon, Mar 16, 2015	8.03	8.17	7.89	7.89
1087	NASDAQ	KINS	Fri, Mar 13, 2015	7.98	7.92	7.75	7.92
1086	NASDAQ	KINS	Thu, Mar 12, 2015	7.71	8.05	7.75	8.00
1085	NASDAQ	KINS	Wed, Mar 11, 2015	7.86	7.86	7.62	7.66
1084	NASDAQ	KINS	Tue, Mar 10, 2015	7.98	8.04	7.64	7.80
1083	NASDAQ	KINS	Mon, Mar 9, 2015	8.07	8.10	7.95	8.00
1082	NASDAQ	KINS	Fri, Mar 6, 2015	7.95	8.05	7.95	8.00
1081	NASDAQ	KINS	Thu, Mar 5, 2015	7.84	7.95	7.76	7.95
1080	NASDAQ	KINS	Wed, Mar 4, 2015	7.62	7.78	7.58	7.76
1079	NASDAQ	KINS	Tue, Mar 3, 2015	7.61	7.74	7.61	7.62
1078	NASDAQ	KINS	Mon, Mar 2, 2015	7.89	7.99	7.60	7.61
1077	NASDAQ	KINS	Fri, Feb 27, 2015	7.83	8.01	7.73	7.90
1076	NASDAQ	KINS	Thu, Feb 26, 2015	7.60	7.79	7.59	7.79
1075	NASDAQ	KINS	Wed, Feb 25, 2015	7.62	7.70	7.55	7.60
1074	NASDAQ	KINS	Tue, Feb 24, 2015	7.60	7.62	7.57	7.57
1073	NASDAQ	KINS	Mon, Feb 23, 2015	7.60	7.65	7.54	7.57
1072	NASDAQ	KINS	Fri, Feb 20, 2015	7.60	7.83	7.51	7.55
1071	NASDAQ	KINS	Thu, Feb 19, 2015	7.66	7.76	7.59	7.60
1070	NASDAQ	KINS	Wed, Feb 18, 2015	7.64	7.62	7.59	7.59
1069	NASDAQ	KINS	Tue, Feb 17, 2015	7.54	7.62	7.54	7.57
1068	NASDAQ	KINS	Fri, Feb 13, 2015	7.65	7.70	7.57	7.60
1067	NASDAQ	KINS	Thu, Feb 12, 2015	7.69	7.77	7.56	7.60
1066	NASDAQ	KINS	Wed, Feb 11, 2015	7.54	7.69	7.57	7.64
1065	NASDAQ	KINS	Tue, Feb 10, 2015	7.72	7.72	7.54	7.55
1064	NASDAQ	KINS	Mon, Feb 9, 2015	7.66	7.80	7.58	7.60
1063	NASDAQ	KINS	Fri, Feb 6, 2015	7.60	7.74	7.57	7.58
1062	NASDAQ	KINS	Thu, Feb 5, 2015	7.72	7.80	7.57	7.60
1061	NASDAQ	KINS	Wed, Feb 4, 2015	7.57	7.74	7.55	7.66
1060	NASDAQ	KINS	Tue, Feb 3, 2015	7.65	7.71	7.53	7.62
1059	NASDAQ	KINS	Mon, Feb 2, 2015	7.80	7.75	7.63	7.65
1058	NASDAQ	KINS	Fri, Jan 30, 2015	7.74	7.85	7.74	7.79
1057	NASDAQ	KINS	Thu, Jan 29, 2015	7.83	7.84	7.75	7.82
1056	NASDAQ	KINS	Wed, Jan 28, 2015	7.85	7.85	7.81	7.81
1055	NASDAQ	KINS	Tue, Jan 27, 2015	7.76	7.99	7.76	7.83
1054	NASDAQ	KINS	Mon, Jan 26, 2015	8.04	8.04	7.79	7.81
1053	NASDAQ	KINS	Fri, Jan 23, 2015	8.07	8.10	8.01	8.09
1052	NASDAQ	KINS	Thu, Jan 22, 2015	8.06	8.07	7.88	8.07
1051	NASDAQ	KINS	Wed, Jan 21, 2015	8.06	8.06	7.97	8.06
1050	NASDAQ	KINS	Tue, Jan 20, 2015	8.01	8.07	7.86	8.06
1049	NASDAQ	KINS	Fri, Jan 16, 2015	7.89	8.07	7.89	8.07
1048	NASDAQ	KINS	Thu, Jan 15, 2015	7.88	8.06	7.89	7.98
1047	NASDAQ	KINS	Wed, Jan 14, 2015	7.84	7.89	7.79	7.87
1046	NASDAQ	KINS	Tue, Jan 13, 2015	7.85	7.95	7.84	7.85
1045	NASDAQ	KINS	Mon, Jan 12, 2015	7.88	7.92	7.71	7.89
1044	NASDAQ	KINS	Fri, Jan 9, 2015	7.97	7.97	7.97	7.97
1043	NASDAQ	KINS	Thu, Jan 8, 2015	8.10	8.10	7.96	7.97
1042	NASDAQ	KINS	Wed, Jan 7, 2015	8.01	8.01	7.81	7.96
1041	NASDAQ	KINS	Tue, Jan 6, 2015	7.88	8.02	7.76	7.89
1040	NASDAQ	KINS	Mon, Jan 5, 2015	7.96	8.22	7.96	7.98
1039	NASDAQ	KINS	Fri, Jan 2, 2015	8.10	8.10	7.96	8.02
1038	NASDAQ	KINS	Wed, Dec 31, 2014	8.09	8.15	8.09	8.15
1037	NASDAQ	KINS	Tue, Dec 30, 2014	8.00	8.05	7.97	8.00
1036	NASDAQ	KINS	Mon, Dec 29, 2014	8.00	8.03	7.98	8.00
1035	NASDAQ	KINS	Fri, Dec 26, 2014	8.25	8.25	7.98	8.00
1034	NASDAQ	KINS	Wed, Dec 24, 2014	8.06	8.15	8.06	8.15
1033	NASDAQ	KINS	Tue, Dec 23, 2014	8.04	8.20	8.00	8.19
1032	NASDAQ	KINS	Mon, Dec 22, 2014	7.95	8.05	7.95	8.01
1031	NASDAQ	KINS	Fri, Dec 19, 2014	8.14	8.14	8.01	8.01
1030	NASDAQ	KINS	Thu, Dec 18, 2014	8.25	8.25	7.95	8.02
1029	NASDAQ	KINS	Wed, Dec 17, 2014	8.15	8.15	7.92	7.99
1028	NASDAQ	KINS	Tue, Dec 16, 2014	8.03	8.17	8.10	8.15
1027	NASDAQ	KINS	Mon, Dec 15, 2014	8.32	8.32	8.12	8.20
1026	NASDAQ	KINS	Fri, Dec 12, 2014	8.32	8.33	8.30	8.30
1025	NASDAQ	KINS	Thu, Dec 11, 2014	8.45	8.55	8.32	8.32
1024	NASDAQ	KINS	Wed, Dec 10, 2014	8.36	8.37	8.25	8.32
1023	NASDAQ	KINS	Tue, Dec 9, 2014	8.47	8.52	8.24	8.47
1022	NASDAQ	KINS	Mon, Dec 8, 2014	8.54	8.59	8.02	8.43
1021	NASDAQ	KINS	Fri, Dec 5, 2014	8.59	8.60	8.50	8.59
1020	NASDAQ	KINS	Thu, Dec 4, 2014	8.48	8.59	8.48	8.59
1019	NASDAQ	KINS	Wed, Dec 3, 2014	8.49	8.63	8.41	8.52
1018	NASDAQ	KINS	Tue, Dec 2, 2014	8.50	8.59	8.45	8.47
1017	NASDAQ	KINS	Mon, Dec 1, 2014	8.65	8.65	8.52	8.60
1016	NASDAQ	KINS	Fri, Nov 28, 2014	8.74	8.74	8.42	8.65
1015	NASDAQ	KINS	Wed, Nov 26, 2014	8.51	8.60	8.44	8.44
1014	NASDAQ	KINS	Tue, Nov 25, 2014	8.52	8.56	8.46	8.56
1013	NASDAQ	KINS	Mon, Nov 24, 2014	8.60	8.76	8.46	8.55
1012	NASDAQ	KINS	Fri, Nov 21, 2014	8.55	8.60	8.50	8.57
1011	NASDAQ	KINS	Thu, Nov 20, 2014	8.38	8.63	8.38	8.62
1010	NASDAQ	KINS	Wed, Nov 19, 2014	8.52	8.51	8.39	8.47
1009	NASDAQ	KINS	Tue, Nov 18, 2014	8.63	8.63	8.38	8.54
1008	NASDAQ	KINS	Mon, Nov 17, 2014	8.58	8.96	8.22	8.64
1007	NASDAQ	KINS	Fri, Nov 14, 2014	8.70	8.97	8.47	8.51
1006	NASDAQ	KINS	Thu, Nov 13, 2014	8.20	8.37	8.20	8.29
1005	NASDAQ	KINS	Wed, Nov 12, 2014	8.25	8.25	8.19	8.20
1004	NASDAQ	KINS	Tue, Nov 11, 2014	8.17	8.20	8.12	8.14
1003	NASDAQ	KINS	Mon, Nov 10, 2014	7.98	8.19	7.98	8.10
1002	NASDAQ	KINS	Fri, Nov 7, 2014	8.20	8.21	8.19	8.20
1001	NASDAQ	KINS	Thu, Nov 6, 2014	8.23	8.23	8.08	8.12
1000	NASDAQ	KINS	Wed, Nov 5, 2014	8.13	8.13	8.08	8.09
999	NASDAQ	KINS	Tue, Nov 4, 2014	8.10	8.11	8.05	8.10
998	NASDAQ	KINS	Mon, Nov 3, 2014	8.02	8.09	8.01	8.08
997	NASDAQ	KINS	Fri, Oct 31, 2014	8.20	8.20	8.09	8.09
996	NASDAQ	KINS	Thu, Oct 30, 2014	8.05	8.13	8.04	8.07
995	NASDAQ	KINS	Wed, Oct 29, 2014	8.07	8.14	8.04	8.06
994	NASDAQ	KINS	Tue, Oct 28, 2014	8.01	8.11	8.00	8.10
993	NASDAQ	KINS	Mon, Oct 27, 2014	7.84	8.25	7.83	7.87
992	NASDAQ	KINS	Fri, Oct 24, 2014	8.07	8.07	7.74	7.76
991	NASDAQ	KINS	Thu, Oct 23, 2014	7.74	7.84	7.74	7.80
990	NASDAQ	KINS	Wed, Oct 22, 2014	7.79	7.84	7.74	7.74
989	NASDAQ	KINS	Tue, Oct 21, 2014	7.75	7.85	7.75	7.80
988	NASDAQ	KINS	Mon, Oct 20, 2014	7.87	7.87	7.61	7.76
987	NASDAQ	KINS	Fri, Oct 17, 2014	7.95	7.97	7.92	7.96
986	NASDAQ	KINS	Thu, Oct 16, 2014	7.74	7.95	7.72	7.94
985	NASDAQ	KINS	Wed, Oct 15, 2014	7.57	7.74	7.48	7.74
984	NASDAQ	KINS	Tue, Oct 14, 2014	7.57	7.70	7.53	7.60
983	NASDAQ	KINS	Mon, Oct 13, 2014	7.69	7.75	7.44	7.46
982	NASDAQ	KINS	Fri, Oct 10, 2014	7.90	7.93	7.80	7.83
981	NASDAQ	KINS	Thu, Oct 9, 2014	8.06	8.13	7.91	7.91
980	NASDAQ	KINS	Wed, Oct 8, 2014	8.03	8.19	8.03	8.07
979	NASDAQ	KINS	Tue, Oct 7, 2014	8.01	8.20	8.01	8.03
978	NASDAQ	KINS	Mon, Oct 6, 2014	8.20	8.25	8.02	8.02
977	NASDAQ	KINS	Fri, Oct 3, 2014	8.05	8.10	7.96	8.09
976	NASDAQ	KINS	Thu, Oct 2, 2014	8.02	8.11	8.01	8.09
975	NASDAQ	KINS	Wed, Oct 1, 2014	8.39	8.50	7.95	8.00
974	NASDAQ	KINS	Tue, Sep 30, 2014	7.98	8.15	7.98	8.09
973	NASDAQ	KINS	Mon, Sep 29, 2014	7.98	8.02	7.98	7.98
972	NASDAQ	KINS	Fri, Sep 26, 2014	7.99	8.04	7.95	7.98
971	NASDAQ	KINS	Thu, Sep 25, 2014	7.85	8.00	7.81	7.90
970	NASDAQ	KINS	Wed, Sep 24, 2014	7.99	8.03	7.80	7.91
969	NASDAQ	KINS	Tue, Sep 23, 2014	7.95	7.97	7.92	7.96
968	NASDAQ	KINS	Mon, Sep 22, 2014	8.00	8.00	7.88	7.95
967	NASDAQ	KINS	Fri, Sep 19, 2014	8.02	8.07	7.87	8.00
966	NASDAQ	KINS	Thu, Sep 18, 2014	8.00	8.15	7.90	8.14
965	NASDAQ	KINS	Wed, Sep 17, 2014	7.95	8.08	7.90	8.00
964	NASDAQ	KINS	Tue, Sep 16, 2014	8.00	8.00	7.90	7.91
963	NASDAQ	KINS	Mon, Sep 15, 2014	8.14	8.14	7.87	8.00
962	NASDAQ	KINS	Fri, Sep 12, 2014	8.10	8.15	8.01	8.03
961	NASDAQ	KINS	Thu, Sep 11, 2014	8.08	8.20	8.08	8.10
960	NASDAQ	KINS	Wed, Sep 10, 2014	7.99	8.24	7.93	7.98
959	NASDAQ	KINS	Tue, Sep 9, 2014	7.94	8.04	7.94	8.00
958	NASDAQ	KINS	Mon, Sep 8, 2014	7.87	7.98	7.77	7.93
957	NASDAQ	KINS	Fri, Sep 5, 2014	7.70	7.76	7.60	7.76
956	NASDAQ	KINS	Thu, Sep 4, 2014	7.36	7.65	7.36	7.65
955	NASDAQ	KINS	Wed, Sep 3, 2014	7.33	7.40	7.32	7.35
954	NASDAQ	KINS	Tue, Sep 2, 2014	7.32	7.39	7.27	7.39
953	NASDAQ	KINS	Fri, Aug 29, 2014	7.20	7.40	7.20	7.32
952	NASDAQ	KINS	Thu, Aug 28, 2014	7.20	7.20	7.06	7.16
951	NASDAQ	KINS	Wed, Aug 27, 2014	7.14	7.25	7.12	7.20
950	NASDAQ	KINS	Tue, Aug 26, 2014	7.10	7.19	7.08	7.15
949	NASDAQ	KINS	Mon, Aug 25, 2014	7.14	7.15	7.08	7.10
948	NASDAQ	KINS	Fri, Aug 22, 2014	7.12	7.15	7.10	7.11
947	NASDAQ	KINS	Thu, Aug 21, 2014	7.10	7.13	7.06	7.11
946	NASDAQ	KINS	Wed, Aug 20, 2014	7.12	7.12	7.05	7.10
945	NASDAQ	KINS	Tue, Aug 19, 2014	7.25	7.25	7.15	7.18
944	NASDAQ	KINS	Mon, Aug 18, 2014	7.24	7.23	7.10	7.23
943	NASDAQ	KINS	Fri, Aug 15, 2014	7.14	7.25	7.10	7.10
942	NASDAQ	KINS	Thu, Aug 14, 2014	7.23	7.17	7.05	7.06
941	NASDAQ	KINS	Wed, Aug 13, 2014	7.00	7.25	7.00	7.20
940	NASDAQ	KINS	Tue, Aug 12, 2014	6.98	6.98	6.79	6.80
939	NASDAQ	KINS	Mon, Aug 11, 2014	6.80	6.80	6.71	6.73
938	NASDAQ	KINS	Fri, Aug 8, 2014	6.70	6.70	6.56	6.66
937	NASDAQ	KINS	Thu, Aug 7, 2014	6.72	6.72	6.72	6.72
936	NASDAQ	KINS	Wed, Aug 6, 2014	6.76	6.77	6.71	6.72
935	NASDAQ	KINS	Tue, Aug 5, 2014	6.75	6.83	6.75	6.76
934	NASDAQ	KINS	Mon, Aug 4, 2014	6.76	6.87	6.76	6.76
933	NASDAQ	KINS	Fri, Aug 1, 2014	6.86	6.86	6.78	6.84
932	NASDAQ	KINS	Thu, Jul 31, 2014	6.80	6.89	6.80	6.85
931	NASDAQ	KINS	Wed, Jul 30, 2014	6.85	6.86	6.81	6.81
930	NASDAQ	KINS	Tue, Jul 29, 2014	6.97	6.98	6.90	6.90
929	NASDAQ	KINS	Mon, Jul 28, 2014	6.83	6.97	6.83	6.97
928	NASDAQ	KINS	Fri, Jul 25, 2014	6.98	6.98	6.81	6.90
927	NASDAQ	KINS	Thu, Jul 24, 2014	6.83	6.94	6.83	6.94
926	NASDAQ	KINS	Wed, Jul 23, 2014	6.87	6.90	6.83	6.83
925	NASDAQ	KINS	Tue, Jul 22, 2014	7.00	7.00	6.85	6.86
924	NASDAQ	KINS	Mon, Jul 21, 2014	7.07	7.18	6.95	6.96
923	NASDAQ	KINS	Fri, Jul 18, 2014	7.03	7.04	6.95	6.95
922	NASDAQ	KINS	Thu, Jul 17, 2014	6.92	7.03	6.92	7.03
921	NASDAQ	KINS	Wed, Jul 16, 2014	7.00	7.00	6.91	6.92
920	NASDAQ	KINS	Tue, Jul 15, 2014	7.20	7.20	6.90	7.00
919	NASDAQ	KINS	Mon, Jul 14, 2014	6.99	7.21	6.99	7.18
918	NASDAQ	KINS	Fri, Jul 11, 2014	6.96	7.04	6.90	6.90
917	NASDAQ	KINS	Thu, Jul 10, 2014	6.96	7.02	6.96	6.97
916	NASDAQ	KINS	Wed, Jul 9, 2014	6.97	7.15	6.85	6.96
915	NASDAQ	KINS	Tue, Jul 8, 2014	6.89	6.89	6.75	6.85
914	NASDAQ	KINS	Mon, Jul 7, 2014	6.58	6.89	6.55	6.89
913	NASDAQ	KINS	Thu, Jul 3, 2014	6.54	6.71	6.54	6.70
912	NASDAQ	KINS	Wed, Jul 2, 2014	6.56	6.70	6.56	6.66
911	NASDAQ	KINS	Tue, Jul 1, 2014	6.70	6.67	6.53	6.55
910	NASDAQ	KINS	Mon, Jun 30, 2014	6.58	6.71	6.57	6.67
909	NASDAQ	KINS	Fri, Jun 27, 2014	6.60	6.71	6.50	6.50
908	NASDAQ	KINS	Thu, Jun 26, 2014	6.61	6.63	6.61	6.62
907	NASDAQ	KINS	Wed, Jun 25, 2014	6.64	6.65	6.50	6.53
906	NASDAQ	KINS	Tue, Jun 24, 2014	6.62	6.65	6.58	6.65
905	NASDAQ	KINS	Mon, Jun 23, 2014	6.62	6.64	6.60	6.64
904	NASDAQ	KINS	Fri, Jun 20, 2014	6.60	6.64	6.51	6.51
903	NASDAQ	KINS	Thu, Jun 19, 2014	6.50	6.60	6.43	6.60
902	NASDAQ	KINS	Wed, Jun 18, 2014	6.54	6.54	6.41	6.50
901	NASDAQ	KINS	Tue, Jun 17, 2014	6.40	6.66	6.40	6.66
900	NASDAQ	KINS	Mon, Jun 16, 2014	6.39	6.46	6.40	6.46
899	NASDAQ	KINS	Fri, Jun 13, 2014	6.28	6.45	6.28	6.37
898	NASDAQ	KINS	Thu, Jun 12, 2014	6.42	6.43	6.43	6.43
897	NASDAQ	KINS	Wed, Jun 11, 2014	6.34	6.43	6.17	6.43
896	NASDAQ	KINS	Tue, Jun 10, 2014	6.24	6.35	6.21	6.25
895	NASDAQ	KINS	Mon, Jun 9, 2014	6.21	6.24	6.20	6.23
894	NASDAQ	KINS	Fri, Jun 6, 2014	6.18	6.18	6.18	6.18
893	NASDAQ	KINS	Thu, Jun 5, 2014	6.06	6.11	6.06	6.11
892	NASDAQ	KINS	Wed, Jun 4, 2014	6.05	6.06	6.05	6.06
891	NASDAQ	KINS	Tue, Jun 3, 2014	6.13	6.12	6.09	6.10
890	NASDAQ	KINS	Mon, Jun 2, 2014	6.16	6.24	6.07	6.20
889	NASDAQ	KINS	Fri, May 30, 2014	6.24	6.16	6.15	6.16
888	NASDAQ	KINS	Thu, May 29, 2014	6.18	6.20	6.15	6.20
887	NASDAQ	KINS	Wed, May 28, 2014	6.24	6.24	6.05	6.15
886	NASDAQ	KINS	Tue, May 27, 2014	6.15	6.20	6.11	6.15
885	NASDAQ	KINS	Fri, May 23, 2014	6.13	6.26	6.13	6.26
884	NASDAQ	KINS	Thu, May 22, 2014	5.90	6.12	5.90	6.12
883	NASDAQ	KINS	Wed, May 21, 2014	5.75	5.86	5.74	5.83
882	NASDAQ	KINS	Tue, May 20, 2014	5.80	5.80	5.66	5.75
881	NASDAQ	KINS	Mon, May 19, 2014	5.80	5.80	5.78	5.80
880	NASDAQ	KINS	Fri, May 16, 2014	5.82	5.84	5.79	5.80
879	NASDAQ	KINS	Thu, May 15, 2014	6.30	6.38	5.75	5.82
878	NASDAQ	KINS	Wed, May 14, 2014	6.59	6.64	6.47	6.63
877	NASDAQ	KINS	Tue, May 13, 2014	6.55	6.69	6.55	6.64
876	NASDAQ	KINS	Mon, May 12, 2014	6.47	6.47	6.47	6.47
875	NASDAQ	KINS	Fri, May 9, 2014	6.62	6.67	6.41	6.55
874	NASDAQ	KINS	Thu, May 8, 2014	6.67	6.70	6.61	6.61
873	NASDAQ	KINS	Wed, May 7, 2014	6.60	6.65	6.59	6.59
872	NASDAQ	KINS	Tue, May 6, 2014	6.75	6.75	6.73	6.74
871	NASDAQ	KINS	Mon, May 5, 2014	6.72	6.74	6.72	6.73
870	NASDAQ	KINS	Fri, May 2, 2014	6.75	6.75	6.60	6.65
869	NASDAQ	KINS	Thu, May 1, 2014	6.70	6.75	6.70	6.75
868	NASDAQ	KINS	Wed, Apr 30, 2014	6.61	6.72	6.61	6.70
867	NASDAQ	KINS	Tue, Apr 29, 2014	6.75	6.75	6.75	6.75
866	NASDAQ	KINS	Mon, Apr 28, 2014	6.84	6.84	6.58	6.75
865	NASDAQ	KINS	Thu, Apr 24, 2014	6.75	6.79	6.60	6.63
864	NASDAQ	KINS	Tue, Apr 22, 2014	6.64	6.70	6.58	6.58
863	NASDAQ	KINS	Mon, Apr 21, 2014	6.60	6.60	6.57	6.58
862	NASDAQ	KINS	Thu, Apr 17, 2014	6.85	6.85	6.84	6.84
861	NASDAQ	KINS	Wed, Apr 16, 2014	6.54	6.72	6.54	6.72
860	NASDAQ	KINS	Mon, Apr 14, 2014	6.78	6.87	6.71	6.84
859	NASDAQ	KINS	Fri, Apr 11, 2014	6.72	6.85	6.65	6.70
858	NASDAQ	KINS	Thu, Apr 10, 2014	6.85	6.85	6.10	6.80
857	NASDAQ	KINS	Tue, Apr 8, 2014	6.68	6.68	6.68	6.68
856	NASDAQ	KINS	Mon, Apr 7, 2014	6.98	7.00	6.82	7.00
855	NASDAQ	KINS	Fri, Apr 4, 2014	7.00	7.00	6.90	6.92
854	NASDAQ	KINS	Thu, Apr 3, 2014	6.75	7.14	6.75	7.00
853	NASDAQ	KINS	Wed, Apr 2, 2014	7.09	7.09	7.05	7.05
852	NASDAQ	KINS	Tue, Apr 1, 2014	6.89	7.24	6.89	7.10
851	NASDAQ	KINS	Mon, Mar 31, 2014	6.91	6.98	6.90	6.97
850	NASDAQ	KINS	Fri, Mar 28, 2014	7.04	7.21	6.98	7.12
849	NASDAQ	KINS	Thu, Mar 27, 2014	6.85	7.18	6.80	6.83
848	NASDAQ	KINS	Wed, Mar 26, 2014	7.15	7.15	6.87	6.87
847	NASDAQ	KINS	Tue, Mar 25, 2014	6.83	7.05	6.80	7.01
846	NASDAQ	KINS	Mon, Mar 24, 2014	6.88	6.88	6.66	6.85
845	NASDAQ	KINS	Fri, Mar 21, 2014	6.98	7.24	6.83	6.90
844	NASDAQ	KINS	Thu, Mar 20, 2014	6.97	7.00	6.91	7.00
843	NASDAQ	KINS	Wed, Mar 19, 2014	7.24	7.24	6.98	7.21
842	NASDAQ	KINS	Tue, Mar 18, 2014	7.02	7.25	7.19	7.25
841	NASDAQ	KINS	Mon, Mar 17, 2014	7.00	7.23	6.77	7.23
840	NASDAQ	KINS	Fri, Mar 14, 2014	7.25	7.25	6.82	7.05
839	NASDAQ	KINS	Thu, Mar 13, 2014	7.28	7.28	7.28	7.28
838	NASDAQ	KINS	Wed, Mar 12, 2014	7.20	7.30	7.24	7.24
837	NASDAQ	KINS	Tue, Mar 11, 2014	7.20	7.25	7.14	7.25
836	NASDAQ	KINS	Mon, Mar 10, 2014	7.02	7.20	7.00	7.18
835	NASDAQ	KINS	Fri, Mar 7, 2014	7.00	7.03	6.97	7.00
834	NASDAQ	KINS	Thu, Mar 6, 2014	6.75	7.15	6.75	7.09
833	NASDAQ	KINS	Wed, Mar 5, 2014	7.11	7.10	7.07	7.07
832	NASDAQ	KINS	Tue, Mar 4, 2014	7.15	7.15	7.15	7.15
831	NASDAQ	KINS	Mon, Mar 3, 2014	7.06	7.19	7.06	7.19
830	NASDAQ	KINS	Fri, Feb 28, 2014	7.19	7.19	7.19	7.19
829	NASDAQ	KINS	Thu, Feb 27, 2014	7.19	7.20	7.12	7.19
828	NASDAQ	KINS	Wed, Feb 26, 2014	7.01	7.20	7.01	7.02
827	NASDAQ	KINS	Tue, Feb 25, 2014	7.17	7.18	7.02	7.02
826	NASDAQ	KINS	Mon, Feb 24, 2014	7.01	7.15	7.01	7.15
825	NASDAQ	KINS	Fri, Feb 21, 2014	6.83	6.98	6.83	6.98
824	NASDAQ	KINS	Thu, Feb 20, 2014	6.90	7.20	6.90	7.20
823	NASDAQ	KINS	Wed, Feb 19, 2014	7.14	7.30	6.88	6.88
822	NASDAQ	KINS	Tue, Feb 18, 2014	6.98	7.10	6.96	7.00
821	NASDAQ	KINS	Fri, Feb 14, 2014	6.82	7.09	6.82	6.90
820	NASDAQ	KINS	Thu, Feb 13, 2014	6.99	7.15	6.84	6.84
819	NASDAQ	KINS	Wed, Feb 12, 2014	7.25	7.25	6.96	6.97
818	NASDAQ	KINS	Tue, Feb 11, 2014	7.30	7.30	7.30	7.30
817	NASDAQ	KINS	Mon, Feb 10, 2014	7.25	7.26	7.25	7.26
816	NASDAQ	KINS	Fri, Feb 7, 2014	7.22	7.22	7.20	7.20
815	NASDAQ	KINS	Thu, Feb 6, 2014	7.15	7.20	7.15	7.20
814	NASDAQ	KINS	Wed, Feb 5, 2014	7.07	7.10	7.07	7.10
813	NASDAQ	KINS	Tue, Feb 4, 2014	7.12	7.26	7.01	7.02
812	NASDAQ	KINS	Mon, Feb 3, 2014	7.04	7.10	7.02	7.04
811	NASDAQ	KINS	Fri, Jan 31, 2014	7.27	7.27	7.27	7.27
810	NASDAQ	KINS	Thu, Jan 30, 2014	7.50	7.50	7.20	7.25
809	NASDAQ	KINS	Wed, Jan 29, 2014	7.14	7.14	7.14	7.14
808	NASDAQ	KINS	Tue, Jan 28, 2014	7.01	7.17	7.01	7.16
807	NASDAQ	KINS	Mon, Jan 27, 2014	7.30	7.31	7.01	7.06
806	NASDAQ	KINS	Fri, Jan 24, 2014	7.50	7.50	7.34	7.40
805	NASDAQ	KINS	Thu, Jan 23, 2014	7.50	7.60	7.50	7.60
804	NASDAQ	KINS	Wed, Jan 22, 2014	7.68	7.70	7.65	7.70
803	NASDAQ	KINS	Tue, Jan 21, 2014	7.66	7.90	7.60	7.70
802	NASDAQ	KINS	Fri, Jan 17, 2014	7.30	7.55	7.30	7.35
801	NASDAQ	KINS	Thu, Jan 16, 2014	7.23	7.34	7.14	7.30
800	NASDAQ	KINS	Wed, Jan 15, 2014	7.30	7.30	7.00	7.21
799	NASDAQ	KINS	Tue, Jan 14, 2014	7.20	7.27	7.00	7.14
798	NASDAQ	KINS	Mon, Jan 13, 2014	7.00	7.30	7.00	7.20
797	NASDAQ	KINS	Fri, Jan 10, 2014	7.00	7.19	7.00	7.09
796	NASDAQ	KINS	Thu, Jan 9, 2014	7.00	7.04	7.00	7.04
795	NASDAQ	KINS	Wed, Jan 8, 2014	7.17	7.27	7.02	7.05
794	NASDAQ	KINS	Tue, Jan 7, 2014	7.09	7.20	7.00	7.18
793	NASDAQ	KINS	Mon, Jan 6, 2014	7.28	7.28	6.90	7.17
792	NASDAQ	KINS	Fri, Jan 3, 2014	7.13	7.35	7.13	7.17
791	NASDAQ	KINS	Thu, Jan 2, 2014	7.44	7.44	7.00	7.15
790	NASDAQ	KINS	Tue, Dec 31, 2013	7.15	7.30	6.71	7.27
789	NASDAQ	KINS	Mon, Dec 30, 2013	7.19	7.18	7.08	7.17
788	NASDAQ	KINS	Fri, Dec 27, 2013	7.02	7.08	7.02	7.08
787	NASDAQ	KINS	Thu, Dec 26, 2013	6.95	7.25	6.71	7.22
786	NASDAQ	KINS	Tue, Dec 24, 2013	7.19	7.19	7.12	7.19
785	NASDAQ	KINS	Mon, Dec 23, 2013	7.34	7.34	7.11	7.11
784	NASDAQ	KINS	Fri, Dec 20, 2013	7.05	7.34	6.70	7.24
783	NASDAQ	KINS	Thu, Dec 19, 2013	7.19	7.30	6.97	7.07
782	NASDAQ	KINS	Wed, Dec 18, 2013	6.75	7.44	6.70	7.20
781	NASDAQ	KINS	Tue, Dec 17, 2013	6.84	6.84	6.50	6.82
780	NASDAQ	KINS	Mon, Dec 16, 2013	6.60	6.80	6.60	6.80
779	NASDAQ	KINS	Fri, Dec 13, 2013	6.77	6.84	6.57	6.60
778	NASDAQ	KINS	Thu, Dec 12, 2013	6.83	6.83	6.63	6.79
777	NASDAQ	KINS	Wed, Dec 11, 2013	6.60	6.80	6.20	6.65
776	NASDAQ	KINS	Tue, Dec 10, 2013	6.25	6.70	6.22	6.55
775	NASDAQ	KINS	Mon, Dec 9, 2013	5.98	6.11	5.98	6.11
774	NASDAQ	KINS	Fri, Dec 6, 2013	5.84	5.84	5.84	5.84
773	NASDAQ	KINS	Thu, Dec 5, 2013	6.05	6.05	5.61	5.81
772	NASDAQ	KINS	Wed, Dec 4, 2013	5.94	6.02	5.94	6.00
771	NASDAQ	KINS	Tue, Dec 3, 2013	5.72	5.96	5.51	5.96
770	NASDAQ	KINS	Mon, Dec 2, 2013	6.00	6.00	5.60	5.61
769	NASDAQ	KINS	Fri, Nov 29, 2013	5.64	5.64	5.64	5.64
768	NASDAQ	KINS	Wed, Nov 27, 2013	6.00	6.00	6.00	6.00
767	NASDAQ	KINS	Tue, Nov 26, 2013	6.00	6.00	6.00	6.00
766	NASDAQ	KINS	Mon, Nov 25, 2013	5.99	6.00	5.96	6.00
765	NASDAQ	KINS	Fri, Nov 22, 2013	5.55	5.99	5.55	5.99
764	NASDAQ	KINS	Thu, Nov 21, 2013	5.56	5.59	5.55	5.59
763	NASDAQ	KINS	Wed, Nov 20, 2013	5.99	5.99	5.84	5.84
762	NASDAQ	KINS	Tue, Nov 19, 2013	5.90	5.98	5.90	5.98
761	NASDAQ	KINS	Mon, Nov 18, 2013	5.81	5.86	5.73	5.84
760	NASDAQ	KINS	Fri, Nov 15, 2013	6.04	6.04	5.50	5.52
759	NASDAQ	KINS	Thu, Nov 14, 2013	5.00	6.10	4.97	6.10
758	NASDAQ	KINS	Tue, Nov 12, 2013	5.11	5.10	4.59	5.05
757	NASDAQ	KINS	Mon, Nov 11, 2013	5.15	5.15	5.10	5.10
756	NASDAQ	KINS	Fri, Nov 8, 2013	5.18	5.25	5.18	5.25
755	NASDAQ	KINS	Thu, Nov 7, 2013	5.16	5.25	5.15	5.25
754	NASDAQ	KINS	Wed, Nov 6, 2013	5.25	5.25	5.25	5.25
753	NASDAQ	KINS	Tue, Nov 5, 2013	5.17	5.25	5.15	5.25
752	NASDAQ	KINS	Mon, Nov 4, 2013	5.19	5.19	5.19	5.19
751	NASDAQ	KINS	Thu, Oct 31, 2013	5.25	5.25	5.20	5.20
750	NASDAQ	KINS	Wed, Oct 30, 2013	5.19	5.25	5.19	5.25
749	NASDAQ	KINS	Mon, Oct 28, 2013	5.22	5.23	5.22	5.23
748	NASDAQ	KINS	Fri, Oct 25, 2013	5.20	5.20	5.17	5.18
747	NASDAQ	KINS	Thu, Oct 24, 2013	5.16	5.21	5.15	5.15
746	NASDAQ	KINS	Wed, Oct 23, 2013	5.23	5.24	5.15	5.15
745	NASDAQ	KINS	Mon, Oct 21, 2013	5.20	5.35	5.15	5.25
744	NASDAQ	KINS	Fri, Oct 18, 2013	5.40	5.40	5.20	5.20
743	NASDAQ	KINS	Thu, Oct 17, 2013	5.37	5.40	5.25	5.27
742	NASDAQ	KINS	Wed, Oct 16, 2013	5.29	5.31	5.31	5.31
741	NASDAQ	KINS	Tue, Oct 15, 2013	5.48	5.48	5.48	5.48
740	NASDAQ	KINS	Mon, Oct 14, 2013	5.47	5.47	5.47	5.47
739	NASDAQ	KINS	Fri, Oct 11, 2013	5.28	5.50	5.28	5.50
738	NASDAQ	KINS	Thu, Oct 10, 2013	5.30	5.43	5.30	5.31
737	NASDAQ	KINS	Wed, Oct 9, 2013	5.35	5.35	5.19	5.25
736	NASDAQ	KINS	Tue, Oct 8, 2013	5.37	5.37	5.28	5.29
735	NASDAQ	KINS	Mon, Oct 7, 2013	5.35	5.35	5.21	5.26
734	NASDAQ	KINS	Wed, Oct 2, 2013	5.26	5.39	5.25	5.29
733	NASDAQ	KINS	Tue, Oct 1, 2013	5.22	5.22	5.22	5.22
732	NASDAQ	KINS	Mon, Sep 30, 2013	5.27	5.27	5.27	5.27
731	NASDAQ	KINS	Thu, Sep 26, 2013	5.20	5.28	5.20	5.28
730	NASDAQ	KINS	Wed, Sep 25, 2013	5.20	5.20	5.20	5.20
729	NASDAQ	KINS	Mon, Sep 23, 2013	5.20	5.20	5.20	5.20
728	NASDAQ	KINS	Fri, Sep 20, 2013	5.15	5.25	5.15	5.25
727	NASDAQ	KINS	Wed, Sep 18, 2013	5.23	5.27	5.10	5.10
726	NASDAQ	KINS	Tue, Sep 17, 2013	5.17	5.20	5.18	5.20
725	NASDAQ	KINS	Mon, Sep 16, 2013	5.24	5.24	5.18	5.18
724	NASDAQ	KINS	Fri, Sep 13, 2013	5.23	5.15	5.15	5.15
723	NASDAQ	KINS	Tue, Sep 10, 2013	5.21	5.24	5.19	5.19
722	NASDAQ	KINS	Mon, Sep 9, 2013	5.10	5.15	5.10	5.15
721	NASDAQ	KINS	Thu, Sep 5, 2013	5.07	5.07	5.06	5.06
720	NASDAQ	KINS	Wed, Sep 4, 2013	5.10	5.04	5.04	5.04
719	NASDAQ	KINS	Wed, Aug 28, 2013	5.01	5.09	5.01	5.09
718	NASDAQ	KINS	Tue, Aug 27, 2013	5.06	5.08	5.06	5.08
717	NASDAQ	KINS	Mon, Aug 26, 2013	5.29	5.29	5.05	5.05
716	NASDAQ	KINS	Fri, Aug 23, 2013	5.26	5.35	5.29	5.30
715	NASDAQ	KINS	Thu, Aug 22, 2013	5.28	5.28	5.27	5.27
714	NASDAQ	KINS	Wed, Aug 21, 2013	5.29	5.29	5.29	5.29
713	NASDAQ	KINS	Tue, Aug 20, 2013	5.29	5.29	5.29	5.29
712	NASDAQ	KINS	Thu, Aug 15, 2013	5.16	5.16	5.16	5.16
711	NASDAQ	KINS	Wed, Aug 14, 2013	5.16	5.16	5.16	5.16
710	NASDAQ	KINS	Mon, Aug 12, 2013	5.15	5.15	5.15	5.15
709	NASDAQ	KINS	Fri, Aug 9, 2013	5.15	5.16	5.15	5.16
708	NASDAQ	KINS	Thu, Aug 8, 2013	5.15	5.16	5.09	5.09
707	NASDAQ	KINS	Tue, Aug 6, 2013	5.17	5.17	5.17	5.17
706	NASDAQ	KINS	Fri, Aug 2, 2013	5.17	5.17	5.13	5.14
705	NASDAQ	KINS	Thu, Aug 1, 2013	5.15	5.15	5.15	5.15
704	NASDAQ	KINS	Wed, Jul 31, 2013	5.15	5.20	5.15	5.15
703	NASDAQ	KINS	Tue, Jul 30, 2013	5.16	5.16	5.15	5.15
702	NASDAQ	KINS	Mon, Jul 29, 2013	5.15	5.15	5.15	5.15
701	NASDAQ	KINS	Fri, Jul 26, 2013	5.27	5.27	5.14	5.15
700	NASDAQ	KINS	Thu, Jul 25, 2013	5.18	5.30	5.18	5.30
699	NASDAQ	KINS	Wed, Jul 24, 2013	5.15	5.15	5.15	5.15
698	NASDAQ	KINS	Tue, Jul 23, 2013	5.10	5.10	5.10	5.10
697	NASDAQ	KINS	Fri, Jul 19, 2013	5.09	5.09	5.08	5.08
696	NASDAQ	KINS	Thu, Jul 18, 2013	5.14	5.13	5.11	5.11
695	NASDAQ	KINS	Wed, Jul 17, 2013	5.08	5.15	5.08	5.13
694	NASDAQ	KINS	Thu, Jul 11, 2013	5.12	5.13	5.12	5.13
693	NASDAQ	KINS	Tue, Jul 9, 2013	5.08	5.10	5.08	5.10
692	NASDAQ	KINS	Tue, Jul 2, 2013	5.10	5.10	5.08	5.10
691	NASDAQ	KINS	Mon, Jul 1, 2013	5.20	5.20	5.08	5.12
690	NASDAQ	KINS	Fri, Jun 28, 2013	5.22	5.22	5.22	5.22
689	NASDAQ	KINS	Thu, Jun 27, 2013	5.21	5.24	5.20	5.24
688	NASDAQ	KINS	Wed, Jun 26, 2013	5.11	5.27	5.27	5.27
687	NASDAQ	KINS	Tue, Jun 25, 2013	5.10	5.28	5.28	5.28
686	NASDAQ	KINS	Mon, Jun 24, 2013	5.30	5.30	5.30	5.30
685	NASDAQ	KINS	Wed, Jun 19, 2013	5.28	5.28	5.28	5.28
684	NASDAQ	KINS	Mon, Jun 17, 2013	5.30	5.30	5.27	5.30
683	NASDAQ	KINS	Fri, Jun 14, 2013	5.16	5.16	5.16	5.16
682	NASDAQ	KINS	Thu, Jun 13, 2013	5.15	5.16	5.15	5.16
681	NASDAQ	KINS	Tue, Jun 11, 2013	5.28	5.28	5.28	5.28
680	NASDAQ	KINS	Wed, Jun 5, 2013	5.11	5.12	5.11	5.11
679	NASDAQ	KINS	Tue, Jun 4, 2013	5.14	5.14	5.11	5.11
678	NASDAQ	KINS	Fri, May 31, 2013	5.13	5.17	5.13	5.17
677	NASDAQ	KINS	Thu, May 30, 2013	5.11	5.11	5.11	5.11
676	NASDAQ	KINS	Wed, May 29, 2013	5.13	5.13	5.13	5.13
675	NASDAQ	KINS	Fri, May 24, 2013	5.24	5.30	5.24	5.24
674	NASDAQ	KINS	Thu, May 23, 2013	5.30	5.30	5.14	5.18
673	NASDAQ	KINS	Wed, May 22, 2013	5.25	5.35	5.25	5.27
672	NASDAQ	KINS	Tue, May 21, 2013	5.25	5.25	5.25	5.25
671	NASDAQ	KINS	Mon, May 20, 2013	5.25	5.25	5.25	5.25
670	NASDAQ	KINS	Fri, May 17, 2013	5.25	5.25	5.25	5.25
669	NASDAQ	KINS	Thu, May 16, 2013	5.25	5.25	5.25	5.25
668	NASDAQ	KINS	Tue, May 14, 2013	5.31	5.31	5.31	5.31
667	NASDAQ	KINS	Mon, May 13, 2013	5.30	5.30	5.30	5.30
666	NASDAQ	KINS	Fri, May 10, 2013	5.29	5.30	5.29	5.29
665	NASDAQ	KINS	Thu, May 9, 2013	5.28	5.30	5.28	5.30
664	NASDAQ	KINS	Wed, May 8, 2013	5.24	5.25	5.20	5.24
663	NASDAQ	KINS	Tue, May 7, 2013	5.24	5.30	5.20	5.20
662	NASDAQ	KINS	Mon, May 6, 2013	5.36	5.40	5.38	5.40
661	NASDAQ	KINS	Fri, May 3, 2013	5.25	5.45	5.25	5.40
660	NASDAQ	KINS	Thu, May 2, 2013	5.18	5.29	5.18	5.20
659	NASDAQ	KINS	Wed, May 1, 2013	5.16	5.16	5.15	5.15
658	NASDAQ	KINS	Tue, Apr 30, 2013	5.15	5.20	5.15	5.20
657	NASDAQ	KINS	Mon, Apr 29, 2013	5.26	5.28	5.22	5.25
656	NASDAQ	KINS	Thu, Apr 25, 2013	5.21	5.22	5.18	5.18
655	NASDAQ	KINS	Wed, Apr 24, 2013	5.25	5.25	5.14	5.14
654	NASDAQ	KINS	Mon, Apr 22, 2013	5.14	5.29	5.14	5.29
653	NASDAQ	KINS	Fri, Apr 19, 2013	5.25	5.25	5.25	5.25
652	NASDAQ	KINS	Thu, Apr 18, 2013	5.31	5.40	5.30	5.30
651	NASDAQ	KINS	Wed, Apr 17, 2013	5.31	5.31	5.30	5.30
650	NASDAQ	KINS	Tue, Apr 16, 2013	5.30	5.30	5.30	5.30
649	NASDAQ	KINS	Wed, Apr 10, 2013	5.60	5.65	5.60	5.60
648	NASDAQ	KINS	Tue, Apr 9, 2013	5.13	5.70	5.13	5.57
647	NASDAQ	KINS	Mon, Apr 8, 2013	5.64	5.64	5.16	5.40
646	NASDAQ	KINS	Thu, Apr 4, 2013	5.40	5.71	5.40	5.71
645	NASDAQ	KINS	Wed, Apr 3, 2013	5.40	5.40	5.40	5.40
644	NASDAQ	KINS	Tue, Apr 2, 2013	5.65	5.65	5.41	5.41
643	NASDAQ	KINS	Mon, Apr 1, 2013	5.55	5.70	5.54	5.70
642	NASDAQ	KINS	Thu, Mar 28, 2013	5.64	5.70	5.64	5.70
641	NASDAQ	KINS	Wed, Mar 27, 2013	5.66	5.66	5.66	5.66
640	NASDAQ	KINS	Tue, Mar 26, 2013	5.70	5.70	5.65	5.65
639	NASDAQ	KINS	Mon, Mar 25, 2013	5.76	5.76	5.68	5.68
638	NASDAQ	KINS	Fri, Mar 22, 2013	5.26	5.65	5.26	5.65
637	NASDAQ	KINS	Thu, Mar 21, 2013	5.11	5.26	5.26	5.26
636	NASDAQ	KINS	Wed, Mar 20, 2013	5.25	5.25	5.10	5.10
635	NASDAQ	KINS	Tue, Mar 19, 2013	5.25	5.25	5.25	5.25
634	NASDAQ	KINS	Mon, Mar 18, 2013	5.23	5.27	5.10	5.26
633	NASDAQ	KINS	Fri, Mar 15, 2013	5.19	5.30	5.26	5.30
632	NASDAQ	KINS	Thu, Mar 14, 2013	5.21	5.21	4.93	5.21
631	NASDAQ	KINS	Wed, Mar 13, 2013	5.00	5.00	4.99	4.99
630	NASDAQ	KINS	Tue, Mar 12, 2013	4.96	5.00	4.96	5.00
629	NASDAQ	KINS	Mon, Mar 11, 2013	4.95	4.96	4.87	4.96
628	NASDAQ	KINS	Fri, Mar 8, 2013	4.92	4.98	4.92	4.95
627	NASDAQ	KINS	Thu, Mar 7, 2013	4.92	4.92	4.92	4.92
626	NASDAQ	KINS	Wed, Mar 6, 2013	4.89	4.89	4.89	4.89
625	NASDAQ	KINS	Tue, Mar 5, 2013	4.94	4.99	4.87	4.87
624	NASDAQ	KINS	Mon, Mar 4, 2013	5.05	5.11	4.69	5.00
623	NASDAQ	KINS	Fri, Mar 1, 2013	5.00	5.07	5.00	5.03
622	NASDAQ	KINS	Thu, Feb 28, 2013	5.18	5.18	5.09	5.09
621	NASDAQ	KINS	Wed, Feb 27, 2013	5.41	5.41	5.05	5.17
620	NASDAQ	KINS	Tue, Feb 26, 2013	5.21	5.42	5.21	5.42
619	NASDAQ	KINS	Mon, Feb 25, 2013	5.25	5.25	5.15	5.15
618	NASDAQ	KINS	Fri, Feb 22, 2013	5.54	5.54	5.51	5.51
617	NASDAQ	KINS	Thu, Feb 21, 2013	5.59	5.59	5.30	5.30
616	NASDAQ	KINS	Wed, Feb 20, 2013	5.15	5.52	5.15	5.35
615	NASDAQ	KINS	Tue, Feb 19, 2013	5.09	5.18	5.09	5.18
614	NASDAQ	KINS	Fri, Feb 15, 2013	4.99	4.99	4.99	4.99
613	NASDAQ	KINS	Thu, Feb 14, 2013	5.05	5.16	5.05	5.16
612	NASDAQ	KINS	Tue, Feb 12, 2013	5.19	5.19	5.18	5.19
611	NASDAQ	KINS	Mon, Feb 11, 2013	5.18	5.18	5.18	5.18
610	NASDAQ	KINS	Thu, Feb 7, 2013	5.17	5.17	5.17	5.17
609	NASDAQ	KINS	Tue, Feb 5, 2013	5.20	5.20	5.18	5.18
608	NASDAQ	KINS	Mon, Feb 4, 2013	5.20	5.20	5.20	5.20
607	NASDAQ	KINS	Fri, Feb 1, 2013	5.10	5.24	5.10	5.24
606	NASDAQ	KINS	Thu, Jan 31, 2013	5.10	5.10	5.07	5.07
605	NASDAQ	KINS	Wed, Jan 30, 2013	5.09	5.09	5.08	5.09
604	NASDAQ	KINS	Tue, Jan 29, 2013	5.06	5.09	5.06	5.09
603	NASDAQ	KINS	Mon, Jan 28, 2013	5.08	5.08	5.08	5.08
602	NASDAQ	KINS	Fri, Jan 25, 2013	5.06	5.09	5.06	5.07
601	NASDAQ	KINS	Thu, Jan 24, 2013	5.01	5.10	5.01	5.01
600	NASDAQ	KINS	Wed, Jan 23, 2013	4.91	5.00	4.91	5.00
599	NASDAQ	KINS	Fri, Jan 18, 2013	5.00	5.00	4.99	5.00
598	NASDAQ	KINS	Thu, Jan 17, 2013	5.00	5.00	5.00	5.00
597	NASDAQ	KINS	Tue, Jan 15, 2013	4.93	5.05	4.93	5.02
596	NASDAQ	KINS	Mon, Jan 14, 2013	4.91	4.91	4.90	4.90
595	NASDAQ	KINS	Thu, Jan 10, 2013	4.95	4.98	4.95	4.98
594	NASDAQ	KINS	Wed, Jan 9, 2013	5.00	5.00	4.95	4.95
593	NASDAQ	KINS	Tue, Jan 8, 2013	4.98	5.00	4.93	4.96
592	NASDAQ	KINS	Mon, Jan 7, 2013	4.94	4.99	4.85	4.99
591	NASDAQ	KINS	Fri, Jan 4, 2013	4.93	4.93	4.81	4.83
590	NASDAQ	KINS	Thu, Jan 3, 2013	4.91	4.91	4.91	4.91
589	NASDAQ	KINS	Wed, Jan 2, 2013	4.87	4.91	4.82	4.84
588	NASDAQ	KINS	Mon, Dec 31, 2012	4.82	4.87	4.82	4.87
587	NASDAQ	KINS	Fri, Dec 28, 2012	4.92	4.92	4.82	4.85
586	NASDAQ	KINS	Thu, Dec 27, 2012	4.89	4.99	4.89	4.92
585	NASDAQ	KINS	Mon, Dec 24, 2012	4.90	4.90	4.83	4.84
584	NASDAQ	KINS	Thu, Dec 20, 2012	4.98	4.98	4.78	4.79
583	NASDAQ	KINS	Wed, Dec 19, 2012	4.75	5.00	4.75	4.99
582	NASDAQ	KINS	Tue, Dec 18, 2012	4.62	4.62	4.54	4.61
581	NASDAQ	KINS	Mon, Dec 17, 2012	4.67	4.71	4.67	4.71
580	NASDAQ	KINS	Fri, Dec 14, 2012	4.84	4.84	4.50	4.71
579	NASDAQ	KINS	Thu, Dec 13, 2012	4.74	4.81	4.50	4.77
578	NASDAQ	KINS	Wed, Dec 12, 2012	4.80	4.81	4.74	4.74
577	NASDAQ	KINS	Tue, Dec 11, 2012	4.89	4.90	4.76	4.76
576	NASDAQ	KINS	Mon, Dec 10, 2012	5.16	5.16	4.89	4.90
575	NASDAQ	KINS	Fri, Dec 7, 2012	4.83	4.92	4.81	4.82
574	NASDAQ	KINS	Wed, Dec 5, 2012	4.80	4.81	4.79	4.81
573	NASDAQ	KINS	Tue, Dec 4, 2012	4.92	4.94	4.92	4.94
572	NASDAQ	KINS	Mon, Dec 3, 2012	4.82	5.02	4.82	4.86
571	NASDAQ	KINS	Fri, Nov 30, 2012	4.91	4.91	4.84	4.84
570	NASDAQ	KINS	Thu, Nov 29, 2012	4.99	5.07	4.83	4.84
569	NASDAQ	KINS	Wed, Nov 28, 2012	4.97	4.97	4.96	4.96
568	NASDAQ	KINS	Tue, Nov 27, 2012	5.00	5.00	5.00	5.00
567	NASDAQ	KINS	Mon, Nov 26, 2012	4.87	4.90	4.80	4.90
566	NASDAQ	KINS	Fri, Nov 23, 2012	4.76	5.00	4.69	5.00
565	NASDAQ	KINS	Wed, Nov 21, 2012	4.84	4.89	4.81	4.81
564	NASDAQ	KINS	Tue, Nov 20, 2012	4.87	5.12	4.87	5.12
563	NASDAQ	KINS	Mon, Nov 19, 2012	4.88	5.03	4.87	4.95
562	NASDAQ	KINS	Fri, Nov 16, 2012	4.75	4.91	4.75	4.91
561	NASDAQ	KINS	Wed, Nov 14, 2012	4.80	5.24	4.80	4.91
560	NASDAQ	KINS	Tue, Nov 13, 2012	4.98	4.98	4.98	4.98
559	NASDAQ	KINS	Mon, Nov 12, 2012	4.97	5.25	4.56	4.99
558	NASDAQ	KINS	Fri, Nov 9, 2012	4.99	5.00	4.99	5.00
557	NASDAQ	KINS	Thu, Nov 8, 2012	4.77	4.98	4.77	4.98
556	NASDAQ	KINS	Wed, Nov 7, 2012	4.58	4.94	4.54	4.85
555	NASDAQ	KINS	Tue, Nov 6, 2012	4.58	4.58	4.58	4.58
554	NASDAQ	KINS	Mon, Nov 5, 2012	4.57	4.60	4.55	4.56
553	NASDAQ	KINS	Fri, Nov 2, 2012	4.56	4.56	4.56	4.56
552	NASDAQ	KINS	Thu, Nov 1, 2012	4.64	4.88	4.54	4.63
551	NASDAQ	KINS	Wed, Oct 31, 2012	4.94	4.94	4.70	4.70
550	NASDAQ	KINS	Fri, Oct 26, 2012	5.00	5.00	4.85	4.90
549	NASDAQ	KINS	Thu, Oct 25, 2012	5.03	5.05	5.03	5.03
548	NASDAQ	KINS	Wed, Oct 24, 2012	5.26	5.39	5.07	5.09
547	NASDAQ	KINS	Tue, Oct 23, 2012	5.54	5.54	5.12	5.15
546	NASDAQ	KINS	Mon, Oct 22, 2012	5.54	5.54	5.54	5.54
545	NASDAQ	KINS	Fri, Oct 19, 2012	5.56	5.56	5.26	5.54
544	NASDAQ	KINS	Thu, Oct 18, 2012	5.53	5.66	5.53	5.66
543	NASDAQ	KINS	Wed, Oct 17, 2012	5.26	5.70	5.26	5.65
542	NASDAQ	KINS	Mon, Oct 15, 2012	5.70	5.70	5.14	5.50
541	NASDAQ	KINS	Fri, Oct 12, 2012	5.18	5.72	5.14	5.71
540	NASDAQ	KINS	Thu, Oct 11, 2012	5.23	5.56	5.23	5.40
539	NASDAQ	KINS	Wed, Oct 10, 2012	5.48	5.49	5.46	5.46
538	NASDAQ	KINS	Tue, Oct 9, 2012	5.02	5.28	4.99	5.28
537	NASDAQ	KINS	Mon, Oct 8, 2012	5.50	5.50	5.35	5.35
536	NASDAQ	KINS	Fri, Oct 5, 2012	5.07	5.50	5.07	5.48
535	NASDAQ	KINS	Thu, Oct 4, 2012	5.50	5.81	4.81	5.47
534	NASDAQ	KINS	Wed, Oct 3, 2012	5.70	5.85	5.63	5.64
533	NASDAQ	KINS	Tue, Oct 2, 2012	5.05	6.24	5.05	5.74
532	NASDAQ	KINS	Mon, Oct 1, 2012	5.11	5.11	4.95	4.95
531	NASDAQ	KINS	Fri, Sep 28, 2012	4.98	5.09	4.98	5.09
530	NASDAQ	KINS	Thu, Sep 27, 2012	5.15	5.15	5.00	5.00
529	NASDAQ	KINS	Wed, Sep 26, 2012	4.99	4.99	4.98	4.98
528	NASDAQ	KINS	Tue, Sep 25, 2012	5.00	5.14	4.98	5.08
527	NASDAQ	KINS	Mon, Sep 24, 2012	4.95	5.00	4.95	4.96
526	NASDAQ	KINS	Fri, Sep 21, 2012	4.96	4.96	4.95	4.95
525	NASDAQ	KINS	Wed, Sep 19, 2012	4.90	4.99	4.90	4.93
524	NASDAQ	KINS	Tue, Sep 18, 2012	4.85	4.88	4.85	4.88
523	NASDAQ	KINS	Mon, Sep 17, 2012	4.76	4.86	4.75	4.86
522	NASDAQ	KINS	Fri, Sep 14, 2012	4.74	4.88	4.74	4.82
521	NASDAQ	KINS	Thu, Sep 13, 2012	4.73	4.90	4.73	4.75
520	NASDAQ	KINS	Wed, Sep 12, 2012	4.80	4.80	4.74	4.74
519	NASDAQ	KINS	Tue, Sep 11, 2012	4.74	4.82	4.74	4.82
518	NASDAQ	KINS	Mon, Sep 10, 2012	4.74	4.74	4.72	4.72
517	NASDAQ	KINS	Fri, Sep 7, 2012	4.71	4.76	4.70	4.72
516	NASDAQ	KINS	Thu, Sep 6, 2012	4.78	4.78	4.77	4.77
515	NASDAQ	KINS	Wed, Sep 5, 2012	4.51	4.78	4.51	4.70
514	NASDAQ	KINS	Tue, Sep 4, 2012	4.77	4.80	4.71	4.78
513	NASDAQ	KINS	Fri, Aug 31, 2012	4.82	4.95	4.82	4.95
512	NASDAQ	KINS	Thu, Aug 30, 2012	4.95	4.95	4.75	4.75
511	NASDAQ	KINS	Wed, Aug 29, 2012	4.88	5.00	4.84	4.98
510	NASDAQ	KINS	Tue, Aug 28, 2012	4.92	5.00	4.92	5.00
509	NASDAQ	KINS	Mon, Aug 27, 2012	4.93	4.93	4.90	4.92
508	NASDAQ	KINS	Fri, Aug 24, 2012	5.00	5.00	4.99	5.00
507	NASDAQ	KINS	Thu, Aug 23, 2012	4.92	5.20	4.90	4.97
506	NASDAQ	KINS	Wed, Aug 22, 2012	5.00	5.00	4.98	5.00
505	NASDAQ	KINS	Tue, Aug 21, 2012	4.88	4.90	4.88	4.90
504	NASDAQ	KINS	Mon, Aug 20, 2012	4.98	4.98	4.75	4.91
503	NASDAQ	KINS	Fri, Aug 17, 2012	5.25	5.75	4.75	4.99
502	NASDAQ	KINS	Thu, Aug 16, 2012	5.00	5.30	4.95	5.20
501	NASDAQ	KINS	Wed, Aug 15, 2012	5.40	5.77	4.64	4.98
500	NASDAQ	KINS	Tue, Aug 14, 2012	5.69	6.25	5.69	5.78
499	NASDAQ	KINS	Mon, Aug 13, 2012	5.41	6.00	5.41	5.98
498	NASDAQ	KINS	Fri, Aug 10, 2012	6.20	6.24	5.76	6.20
497	NASDAQ	KINS	Thu, Aug 9, 2012	5.54	6.23	5.54	6.20
496	NASDAQ	KINS	Wed, Aug 8, 2012	6.25	6.25	6.25	6.25
495	NASDAQ	KINS	Tue, Aug 7, 2012	6.04	6.20	6.00	6.20
494	NASDAQ	KINS	Mon, Aug 6, 2012	6.04	6.31	5.75	6.31
493	NASDAQ	KINS	Fri, Aug 3, 2012	6.37	6.60	5.54	6.27
492	NASDAQ	KINS	Thu, Aug 2, 2012	6.27	6.65	6.27	6.65
491	NASDAQ	KINS	Wed, Aug 1, 2012	6.29	6.29	6.26	6.28
490	NASDAQ	KINS	Tue, Jul 31, 2012	6.50	6.50	5.85	6.30
489	NASDAQ	KINS	Mon, Jul 30, 2012	6.42	6.50	5.70	6.50
488	NASDAQ	KINS	Fri, Jul 27, 2012	6.45	6.85	6.00	6.26
487	NASDAQ	KINS	Thu, Jul 26, 2012	5.87	6.40	5.87	6.40
486	NASDAQ	KINS	Tue, Jul 24, 2012	5.95	5.95	5.95	5.95
485	NASDAQ	KINS	Mon, Jul 23, 2012	6.01	6.01	5.66	5.90
484	NASDAQ	KINS	Fri, Jul 20, 2012	5.95	5.95	5.95	5.95
483	NASDAQ	KINS	Thu, Jul 19, 2012	5.75	5.75	5.75	5.75
482	NASDAQ	KINS	Wed, Jul 18, 2012	5.75	5.76	5.74	5.74
481	NASDAQ	KINS	Tue, Jul 17, 2012	5.75	5.75	5.66	5.66
480	NASDAQ	KINS	Mon, Jul 16, 2012	5.55	5.76	5.55	5.76
479	NASDAQ	KINS	Fri, Jul 13, 2012	5.55	5.75	5.55	5.75
478	NASDAQ	KINS	Thu, Jul 12, 2012	5.61	5.61	5.55	5.55
477	NASDAQ	KINS	Wed, Jul 11, 2012	5.61	5.94	5.61	5.94
476	NASDAQ	KINS	Tue, Jul 10, 2012	5.77	5.77	5.70	5.70
475	NASDAQ	KINS	Mon, Jul 9, 2012	6.11	6.11	5.76	6.10
474	NASDAQ	KINS	Fri, Jul 6, 2012	6.09	6.09	6.00	6.07
473	NASDAQ	KINS	Thu, Jul 5, 2012	5.75	6.14	5.71	6.04
472	NASDAQ	KINS	Tue, Jul 3, 2012	6.15	6.15	6.00	6.14
471	NASDAQ	KINS	Mon, Jul 2, 2012	5.29	6.95	5.25	6.15
470	NASDAQ	KINS	Fri, Jun 29, 2012	5.23	5.24	5.05	5.24
469	NASDAQ	KINS	Thu, Jun 28, 2012	5.17	5.23	4.90	5.14
468	NASDAQ	KINS	Wed, Jun 27, 2012	5.18	5.25	5.13	5.25
467	NASDAQ	KINS	Tue, Jun 26, 2012	4.90	5.22	4.90	5.18
466	NASDAQ	KINS	Mon, Jun 25, 2012	4.90	4.90	4.90	4.90
465	NASDAQ	KINS	Thu, Jun 21, 2012	4.88	4.90	4.80	4.90
464	NASDAQ	KINS	Wed, Jun 20, 2012	4.85	5.21	4.55	5.00
463	NASDAQ	KINS	Tue, Jun 19, 2012	4.89	4.97	4.85	4.85
462	NASDAQ	KINS	Mon, Jun 18, 2012	5.16	5.23	4.89	5.05
461	NASDAQ	KINS	Fri, Jun 15, 2012	5.03	5.25	5.03	5.19
460	NASDAQ	KINS	Thu, Jun 14, 2012	5.04	5.24	4.92	5.20
459	NASDAQ	KINS	Wed, Jun 13, 2012	5.12	5.12	4.88	4.88
458	NASDAQ	KINS	Tue, Jun 12, 2012	5.00	5.12	5.00	5.12
457	NASDAQ	KINS	Mon, Jun 11, 2012	5.12	5.12	4.90	5.10
456	NASDAQ	KINS	Fri, Jun 8, 2012	5.23	5.23	4.85	5.12
455	NASDAQ	KINS	Thu, Jun 7, 2012	5.25	5.25	5.25	5.25
454	NASDAQ	KINS	Wed, Jun 6, 2012	4.85	5.23	4.84	5.22
453	NASDAQ	KINS	Tue, Jun 5, 2012	5.38	5.38	5.38	5.38
452	NASDAQ	KINS	Mon, Jun 4, 2012	5.12	5.55	5.10	5.22
451	NASDAQ	KINS	Fri, Jun 1, 2012	5.13	5.13	5.10	5.10
450	NASDAQ	KINS	Thu, May 31, 2012	5.21	5.44	4.82	4.82
449	NASDAQ	KINS	Wed, May 30, 2012	5.24	5.24	4.62	5.20
448	NASDAQ	KINS	Tue, May 29, 2012	4.90	6.13	4.51	4.93
447	NASDAQ	KINS	Fri, May 25, 2012	4.43	4.45	4.31	4.45
446	NASDAQ	KINS	Thu, May 24, 2012	4.31	4.45	4.31	4.40
445	NASDAQ	KINS	Wed, May 23, 2012	4.39	4.39	4.25	4.30
444	NASDAQ	KINS	Tue, May 22, 2012	4.49	4.50	4.30	4.33
443	NASDAQ	KINS	Mon, May 21, 2012	4.73	4.74	4.34	4.49
442	NASDAQ	KINS	Fri, May 18, 2012	4.73	5.00	4.25	4.32
441	NASDAQ	KINS	Thu, May 17, 2012	4.00	5.00	3.81	4.51
440	NASDAQ	KINS	Tue, May 15, 2012	3.67	3.74	3.66	3.74
439	NASDAQ	KINS	Wed, May 9, 2012	3.85	3.88	3.80	3.88
438	NASDAQ	KINS	Tue, May 8, 2012	3.76	3.79	3.76	3.79
437	NASDAQ	KINS	Mon, May 7, 2012	3.81	3.81	3.50	3.58
436	NASDAQ	KINS	Fri, May 4, 2012	3.89	3.96	3.61	3.61
435	NASDAQ	KINS	Thu, May 3, 2012	3.83	4.20	3.75	3.75
434	NASDAQ	KINS	Wed, May 2, 2012	3.83	4.05	3.83	3.91
433	NASDAQ	KINS	Tue, May 1, 2012	3.81	3.83	3.62	3.83
432	NASDAQ	KINS	Mon, Apr 30, 2012	3.76	3.90	3.75	3.90
431	NASDAQ	KINS	Fri, Apr 27, 2012	3.65	3.77	3.65	3.75
430	NASDAQ	KINS	Thu, Apr 26, 2012	3.60	3.60	3.60	3.60
429	NASDAQ	KINS	Wed, Apr 25, 2012	3.62	3.63	3.48	3.63
428	NASDAQ	KINS	Mon, Apr 23, 2012	3.65	3.65	3.60	3.65
427	NASDAQ	KINS	Fri, Apr 20, 2012	3.65	3.65	3.62	3.65
426	NASDAQ	KINS	Thu, Apr 19, 2012	3.30	3.44	3.29	3.43
425	NASDAQ	KINS	Wed, Apr 18, 2012	3.50	3.70	3.29	3.29
424	NASDAQ	KINS	Tue, Apr 17, 2012	3.63	3.63	3.40	3.61
423	NASDAQ	KINS	Mon, Apr 16, 2012	3.62	3.64	3.40	3.61
422	NASDAQ	KINS	Fri, Apr 13, 2012	3.64	3.64	3.60	3.64
421	NASDAQ	KINS	Thu, Apr 12, 2012	3.65	3.65	3.65	3.65
420	NASDAQ	KINS	Wed, Apr 11, 2012	3.65	3.65	3.65	3.65
419	NASDAQ	KINS	Tue, Apr 10, 2012	3.70	3.70	3.38	3.57
418	NASDAQ	KINS	Mon, Apr 9, 2012	3.48	3.75	3.29	3.72
417	NASDAQ	KINS	Thu, Apr 5, 2012	3.40	3.65	3.40	3.65
416	NASDAQ	KINS	Wed, Apr 4, 2012	3.41	3.50	3.34	3.41
415	NASDAQ	KINS	Tue, Apr 3, 2012	3.30	3.42	3.18	3.42
414	NASDAQ	KINS	Mon, Apr 2, 2012	3.25	3.32	3.21	3.30
413	NASDAQ	KINS	Fri, Mar 30, 2012	3.42	3.50	2.98	3.18
412	NASDAQ	KINS	Mon, Mar 26, 2012	3.40	3.40	3.40	3.40
411	NASDAQ	KINS	Fri, Mar 23, 2012	3.42	3.42	3.42	3.42
410	NASDAQ	KINS	Thu, Mar 22, 2012	3.42	3.42	3.42	3.42
409	NASDAQ	KINS	Wed, Mar 21, 2012	3.42	3.42	3.40	3.40
408	NASDAQ	KINS	Tue, Mar 20, 2012	3.41	3.41	3.41	3.41
407	NASDAQ	KINS	Mon, Mar 19, 2012	3.42	3.45	3.40	3.40
406	NASDAQ	KINS	Fri, Mar 16, 2012	3.40	3.42	3.40	3.42
405	NASDAQ	KINS	Wed, Mar 14, 2012	3.37	3.42	3.37	3.41
404	NASDAQ	KINS	Tue, Mar 13, 2012	3.31	3.31	3.30	3.30
403	NASDAQ	KINS	Mon, Mar 12, 2012	3.42	3.42	3.25	3.25
402	NASDAQ	KINS	Fri, Mar 9, 2012	3.25	3.41	3.25	3.41
401	NASDAQ	KINS	Thu, Mar 8, 2012	3.23	3.25	3.23	3.25
400	NASDAQ	KINS	Wed, Mar 7, 2012	3.10	3.25	3.10	3.25
399	NASDAQ	KINS	Mon, Mar 5, 2012	3.21	3.21	3.21	3.21
398	NASDAQ	KINS	Fri, Mar 2, 2012	3.24	3.25	3.22	3.25
397	NASDAQ	KINS	Wed, Feb 29, 2012	3.23	3.24	3.21	3.23
396	NASDAQ	KINS	Tue, Feb 28, 2012	3.23	3.23	3.23	3.23
395	NASDAQ	KINS	Mon, Feb 27, 2012	3.25	3.25	3.25	3.25
394	NASDAQ	KINS	Fri, Feb 24, 2012	3.35	3.35	3.26	3.26
393	NASDAQ	KINS	Thu, Feb 23, 2012	3.35	3.40	3.35	3.40
392	NASDAQ	KINS	Wed, Feb 22, 2012	3.41	3.41	3.41	3.41
391	NASDAQ	KINS	Fri, Feb 17, 2012	3.26	3.26	3.26	3.26
390	NASDAQ	KINS	Thu, Feb 16, 2012	3.36	3.41	3.25	3.25
389	NASDAQ	KINS	Tue, Feb 14, 2012	3.25	3.39	3.25	3.39
388	NASDAQ	KINS	Fri, Feb 10, 2012	3.26	3.26	3.25	3.25
387	NASDAQ	KINS	Wed, Feb 8, 2012	3.35	3.37	3.21	3.21
386	NASDAQ	KINS	Tue, Feb 7, 2012	3.31	3.35	3.21	3.21
385	NASDAQ	KINS	Mon, Feb 6, 2012	3.32	3.32	3.30	3.30
384	NASDAQ	KINS	Thu, Feb 2, 2012	3.35	3.35	3.35	3.35
383	NASDAQ	KINS	Wed, Feb 1, 2012	3.25	3.25	3.20	3.20
382	NASDAQ	KINS	Tue, Jan 31, 2012	3.24	3.49	3.24	3.49
381	NASDAQ	KINS	Mon, Jan 30, 2012	3.47	3.47	3.47	3.47
380	NASDAQ	KINS	Thu, Jan 26, 2012	3.23	3.50	3.20	3.20
379	NASDAQ	KINS	Wed, Jan 25, 2012	3.48	3.48	3.10	3.10
378	NASDAQ	KINS	Mon, Jan 23, 2012	3.47	3.47	3.45	3.45
377	NASDAQ	KINS	Fri, Jan 20, 2012	3.75	3.75	3.75	3.75
376	NASDAQ	KINS	Thu, Jan 19, 2012	3.70	3.72	3.70	3.72
375	NASDAQ	KINS	Wed, Jan 18, 2012	3.70	3.70	3.65	3.70
374	NASDAQ	KINS	Tue, Jan 17, 2012	3.38	3.65	3.38	3.60
373	NASDAQ	KINS	Fri, Jan 13, 2012	3.18	3.36	3.18	3.34
372	NASDAQ	KINS	Wed, Jan 11, 2012	3.50	3.56	3.31	3.47
371	NASDAQ	KINS	Tue, Jan 10, 2012	3.30	3.30	3.14	3.14
370	NASDAQ	KINS	Fri, Jan 6, 2012	3.23	3.33	3.20	3.26
369	NASDAQ	KINS	Tue, Jan 3, 2012	3.60	3.60	3.39	3.39
368	NASDAQ	KINS	Fri, Dec 30, 2011	3.31	3.59	3.31	3.59
367	NASDAQ	KINS	Thu, Dec 29, 2011	3.40	3.50	3.33	3.46
366	NASDAQ	KINS	Wed, Dec 28, 2011	3.58	3.58	3.10	3.10
365	NASDAQ	KINS	Tue, Dec 27, 2011	3.26	3.59	3.26	3.50
364	NASDAQ	KINS	Fri, Dec 23, 2011	3.39	3.52	3.25	3.52
363	NASDAQ	KINS	Thu, Dec 22, 2011	3.33	3.50	3.27	3.50
362	NASDAQ	KINS	Wed, Dec 21, 2011	3.28	3.30	3.25	3.30
361	NASDAQ	KINS	Tue, Dec 20, 2011	3.29	3.32	3.12	3.15
360	NASDAQ	KINS	Mon, Dec 19, 2011	3.20	3.33	3.14	3.14
359	NASDAQ	KINS	Fri, Dec 16, 2011	3.20	3.20	3.19	3.20
358	NASDAQ	KINS	Wed, Dec 14, 2011	3.15	3.15	3.15	3.15
357	NASDAQ	KINS	Fri, Dec 9, 2011	3.20	3.20	3.20	3.20
356	NASDAQ	KINS	Thu, Dec 8, 2011	3.20	3.20	3.20	3.20
355	NASDAQ	KINS	Wed, Dec 7, 2011	3.11	3.20	3.11	3.20
354	NASDAQ	KINS	Tue, Dec 6, 2011	3.20	3.20	3.20	3.20
353	NASDAQ	KINS	Mon, Dec 5, 2011	3.08	3.08	3.08	3.08
352	NASDAQ	KINS	Fri, Dec 2, 2011	3.20	3.20	3.19	3.19
351	NASDAQ	KINS	Thu, Dec 1, 2011	3.08	3.08	3.08	3.08
350	NASDAQ	KINS	Wed, Nov 30, 2011	3.08	3.08	3.08	3.08
349	NASDAQ	KINS	Wed, Nov 23, 2011	3.08	3.08	3.08	3.08
348	NASDAQ	KINS	Mon, Nov 21, 2011	3.07	3.07	3.07	3.07
347	NASDAQ	KINS	Fri, Nov 18, 2011	3.08	3.10	3.07	3.10
346	NASDAQ	KINS	Tue, Nov 15, 2011	3.15	3.15	3.15	3.15
345	NASDAQ	KINS	Mon, Nov 14, 2011	3.08	3.13	3.08	3.13
344	NASDAQ	KINS	Thu, Nov 10, 2011	3.20	3.20	3.20	3.20
343	NASDAQ	KINS	Wed, Nov 9, 2011	3.20	3.20	3.20	3.20
342	NASDAQ	KINS	Tue, Nov 8, 2011	3.15	3.20	3.15	3.20
341	NASDAQ	KINS	Fri, Nov 4, 2011	3.15	3.20	3.15	3.20
340	NASDAQ	KINS	Tue, Nov 1, 2011	3.20	3.20	3.18	3.20
339	NASDAQ	KINS	Mon, Oct 31, 2011	3.13	3.13	3.12	3.12
338	NASDAQ	KINS	Thu, Oct 27, 2011	3.10	3.14	3.07	3.14
337	NASDAQ	KINS	Wed, Oct 26, 2011	3.12	3.12	2.97	3.12
336	NASDAQ	KINS	Mon, Oct 24, 2011	3.12	3.12	3.12	3.12
335	NASDAQ	KINS	Thu, Oct 20, 2011	3.12	3.12	3.12	3.12
334	NASDAQ	KINS	Tue, Oct 18, 2011	3.12	3.12	3.12	3.12
333	NASDAQ	KINS	Mon, Oct 17, 2011	3.41	3.41	3.11	3.15
332	NASDAQ	KINS	Fri, Oct 14, 2011	3.43	3.44	3.41	3.44
331	NASDAQ	KINS	Thu, Oct 6, 2011	3.19	3.19	3.19	3.19
330	NASDAQ	KINS	Tue, Oct 4, 2011	3.11	3.15	3.11	3.15
329	NASDAQ	KINS	Mon, Oct 3, 2011	3.51	3.53	3.36	3.36
328	NASDAQ	KINS	Fri, Sep 30, 2011	3.54	3.54	3.41	3.48
327	NASDAQ	KINS	Thu, Sep 29, 2011	3.51	3.54	3.51	3.54
326	NASDAQ	KINS	Tue, Sep 27, 2011	3.44	3.57	3.41	3.41
325	NASDAQ	KINS	Mon, Sep 26, 2011	3.13	3.18	3.13	3.15
324	NASDAQ	KINS	Thu, Sep 22, 2011	3.13	3.49	3.13	3.49
323	NASDAQ	KINS	Wed, Sep 21, 2011	3.18	3.20	3.12	3.13
322	NASDAQ	KINS	Mon, Sep 19, 2011	3.45	3.68	3.25	3.60
321	NASDAQ	KINS	Fri, Sep 16, 2011	3.17	3.68	3.15	3.55
320	NASDAQ	KINS	Wed, Aug 31, 2011	3.10	3.10	3.10	3.10
319	NASDAQ	KINS	Fri, Aug 26, 2011	3.02	3.16	3.02	3.10
318	NASDAQ	KINS	Thu, Aug 25, 2011	3.64	3.64	3.55	3.55
317	NASDAQ	KINS	Wed, Aug 24, 2011	3.14	3.14	3.07	3.12
316	NASDAQ	KINS	Tue, Aug 23, 2011	3.14	3.15	3.14	3.15
315	NASDAQ	KINS	Fri, Aug 19, 2011	3.15	3.15	3.00	3.05
314	NASDAQ	KINS	Thu, Aug 18, 2011	3.00	3.15	2.99	3.15
313	NASDAQ	KINS	Wed, Aug 17, 2011	3.14	3.15	2.80	3.15
312	NASDAQ	KINS	Tue, Aug 16, 2011	3.05	3.05	3.00	3.05
311	NASDAQ	KINS	Mon, Aug 15, 2011	3.43	3.61	2.59	3.06
310	NASDAQ	KINS	Fri, Aug 12, 2011	3.37	3.40	3.15	3.40
309	NASDAQ	KINS	Thu, Aug 11, 2011	2.80	3.15	2.80	3.05
308	NASDAQ	KINS	Fri, Aug 5, 2011	2.88	3.00	2.75	2.75
307	NASDAQ	KINS	Thu, Aug 4, 2011	2.81	3.00	2.47	3.00
306	NASDAQ	KINS	Mon, Aug 1, 2011	2.82	2.82	2.80	2.80
305	NASDAQ	KINS	Thu, Jul 28, 2011	2.76	2.76	2.76	2.76
304	NASDAQ	KINS	Tue, Jul 26, 2011	2.88	2.89	2.88	2.89
303	NASDAQ	KINS	Fri, Jul 22, 2011	2.80	2.99	2.75	2.93
302	NASDAQ	KINS	Thu, Jul 21, 2011	2.81	2.81	2.80	2.80
301	NASDAQ	KINS	Tue, Jul 19, 2011	2.94	2.99	2.93	2.93
300	NASDAQ	KINS	Mon, Jul 18, 2011	2.97	2.99	2.94	2.94
299	NASDAQ	KINS	Fri, Jul 15, 2011	2.76	2.92	2.75	2.92
298	NASDAQ	KINS	Wed, Jul 13, 2011	3.08	3.08	3.04	3.04
297	NASDAQ	KINS	Mon, Jul 11, 2011	2.93	2.93	2.76	2.76
296	NASDAQ	KINS	Thu, Jul 7, 2011	2.86	2.92	2.84	2.92
295	NASDAQ	KINS	Wed, Jul 6, 2011	2.94	3.45	2.94	3.02
294	NASDAQ	KINS	Tue, Jul 5, 2011	2.95	3.13	2.80	2.96
293	NASDAQ	KINS	Fri, Jul 1, 2011	3.00	3.00	2.95	2.95
292	NASDAQ	KINS	Thu, Jun 30, 2011	2.96	2.99	2.96	2.99
291	NASDAQ	KINS	Tue, Jun 28, 2011	2.82	2.97	2.82	2.97
290	NASDAQ	KINS	Mon, Jun 27, 2011	2.96	2.96	2.96	2.96
289	NASDAQ	KINS	Fri, Jun 24, 2011	2.94	3.16	2.93	2.94
288	NASDAQ	KINS	Thu, Jun 23, 2011	3.02	3.12	2.82	2.93
287	NASDAQ	KINS	Wed, Jun 22, 2011	3.70	3.70	3.01	3.12
286	NASDAQ	KINS	Tue, Jun 21, 2011	3.06	3.28	3.01	3.13
285	NASDAQ	KINS	Fri, Jun 17, 2011	3.81	3.81	3.08	3.33
284	NASDAQ	KINS	Wed, Jun 15, 2011	3.12	3.12	3.11	3.11
283	NASDAQ	KINS	Tue, Jun 14, 2011	3.31	3.35	3.00	3.09
282	NASDAQ	KINS	Mon, Jun 13, 2011	3.34	3.40	3.00	3.30
281	NASDAQ	KINS	Fri, Jun 10, 2011	3.31	3.56	3.30	3.32
280	NASDAQ	KINS	Thu, Jun 9, 2011	3.31	3.49	3.30	3.35
279	NASDAQ	KINS	Wed, Jun 8, 2011	3.32	3.32	3.30	3.30
278	NASDAQ	KINS	Tue, Jun 7, 2011	3.36	3.36	3.30	3.30
277	NASDAQ	KINS	Mon, Jun 6, 2011	3.50	3.62	3.37	3.37
276	NASDAQ	KINS	Fri, Jun 3, 2011	3.30	3.84	3.25	3.84
275	NASDAQ	KINS	Thu, Jun 2, 2011	3.35	3.45	3.32	3.32
274	NASDAQ	KINS	Wed, Jun 1, 2011	3.49	3.72	3.31	3.31
273	NASDAQ	KINS	Tue, May 31, 2011	3.28	3.34	3.28	3.32
272	NASDAQ	KINS	Fri, May 27, 2011	3.32	3.33	3.30	3.30
271	NASDAQ	KINS	Thu, May 26, 2011	3.29	3.30	3.27	3.30
270	NASDAQ	KINS	Tue, May 24, 2011	3.29	3.29	3.25	3.27
269	NASDAQ	KINS	Thu, May 19, 2011	3.30	3.47	3.30	3.46
268	NASDAQ	KINS	Fri, May 13, 2011	3.30	3.30	3.26	3.30
267	NASDAQ	KINS	Wed, May 11, 2011	3.30	3.30	3.30	3.30
266	NASDAQ	KINS	Mon, May 9, 2011	3.31	3.31	3.30	3.30
265	NASDAQ	KINS	Fri, May 6, 2011	3.50	3.50	3.50	3.50
264	NASDAQ	KINS	Thu, May 5, 2011	3.23	3.30	3.22	3.30
263	NASDAQ	KINS	Mon, May 2, 2011	3.34	3.60	3.34	3.60
262	NASDAQ	KINS	Thu, Apr 28, 2011	3.66	3.66	3.66	3.66
261	NASDAQ	KINS	Wed, Apr 27, 2011	3.48	3.48	3.48	3.48
260	NASDAQ	KINS	Mon, Apr 25, 2011	3.51	3.74	3.48	3.48
259	NASDAQ	KINS	Thu, Apr 21, 2011	3.31	3.58	3.31	3.51
258	NASDAQ	KINS	Wed, Apr 20, 2011	3.52	3.86	3.52	3.65
257	NASDAQ	KINS	Mon, Apr 18, 2011	3.88	3.51	3.45	3.45
256	NASDAQ	KINS	Fri, Apr 15, 2011	3.45	3.88	3.45	3.87
255	NASDAQ	KINS	Thu, Apr 14, 2011	3.38	3.39	3.38	3.39
254	NASDAQ	KINS	Wed, Apr 13, 2011	3.29	3.40	3.14	3.40
253	NASDAQ	KINS	Tue, Apr 12, 2011	3.35	3.36	3.30	3.30
252	NASDAQ	KINS	Fri, Apr 8, 2011	3.33	3.33	3.33	3.33
251	NASDAQ	KINS	Thu, Apr 7, 2011	3.40	3.44	3.28	3.29
250	NASDAQ	KINS	Tue, Apr 5, 2011	2.97	3.45	2.97	3.45
249	NASDAQ	KINS	Mon, Apr 4, 2011	3.39	3.39	3.39	3.39
248	NASDAQ	KINS	Fri, Apr 1, 2011	3.38	3.39	3.38	3.39
247	NASDAQ	KINS	Mon, Mar 28, 2011	3.09	3.09	3.09	3.09
246	NASDAQ	KINS	Fri, Mar 25, 2011	3.08	3.10	3.08	3.10
245	NASDAQ	KINS	Wed, Mar 23, 2011	3.09	3.09	3.09	3.09
244	NASDAQ	KINS	Tue, Mar 22, 2011	3.14	3.14	3.07	3.09
243	NASDAQ	KINS	Tue, Mar 15, 2011	3.18	3.18	3.18	3.18
242	NASDAQ	KINS	Mon, Mar 14, 2011	3.30	3.30	3.18	3.18
241	NASDAQ	KINS	Thu, Mar 10, 2011	3.31	3.31	3.29	3.29
240	NASDAQ	KINS	Wed, Mar 9, 2011	3.44	3.44	3.44	3.44
239	NASDAQ	KINS	Tue, Mar 8, 2011	3.22	3.22	3.18	3.18
238	NASDAQ	KINS	Wed, Mar 2, 2011	3.18	3.44	3.18	3.44
237	NASDAQ	KINS	Fri, Feb 25, 2011	3.43	3.43	3.43	3.43
236	NASDAQ	KINS	Wed, Feb 23, 2011	3.44	3.44	3.43	3.44
235	NASDAQ	KINS	Thu, Feb 17, 2011	3.20	3.20	3.20	3.20
234	NASDAQ	KINS	Tue, Feb 15, 2011	3.43	3.43	3.43	3.43
233	NASDAQ	KINS	Mon, Feb 14, 2011	3.40	3.40	3.17	3.17
232	NASDAQ	KINS	Tue, Feb 8, 2011	3.45	3.45	3.45	3.45
231	NASDAQ	KINS	Thu, Feb 3, 2011	3.02	3.06	3.02	3.06
230	NASDAQ	KINS	Wed, Feb 2, 2011	3.06	3.06	3.06	3.06
229	NASDAQ	KINS	Fri, Jan 28, 2011	3.20	3.45	3.05	3.45
228	NASDAQ	KINS	Thu, Jan 27, 2011	3.28	3.37	3.28	3.37
227	NASDAQ	KINS	Wed, Jan 26, 2011	3.19	3.28	3.18	3.28
226	NASDAQ	KINS	Mon, Jan 24, 2011	3.45	3.45	3.30	3.30
225	NASDAQ	KINS	Fri, Jan 21, 2011	3.45	3.45	3.45	3.45
224	NASDAQ	KINS	Tue, Jan 18, 2011	3.55	3.75	3.42	3.42
223	NASDAQ	KINS	Fri, Jan 14, 2011	3.64	3.64	3.40	3.64
222	NASDAQ	KINS	Thu, Jan 13, 2011	3.50	3.50	3.45	3.45
221	NASDAQ	KINS	Wed, Jan 12, 2011	3.42	3.50	3.42	3.50
220	NASDAQ	KINS	Tue, Jan 11, 2011	3.46	3.75	3.46	3.67
219	NASDAQ	KINS	Mon, Jan 10, 2011	3.43	3.65	3.42	3.65
218	NASDAQ	KINS	Fri, Jan 7, 2011	3.73	3.74	3.73	3.74
217	NASDAQ	KINS	Thu, Jan 6, 2011	3.90	3.90	3.41	3.41
216	NASDAQ	KINS	Wed, Jan 5, 2011	3.84	3.90	3.82	3.90
215	NASDAQ	KINS	Tue, Jan 4, 2011	3.89	3.89	3.50	3.60
214	NASDAQ	KINS	Mon, Jan 3, 2011	3.50	3.90	3.18	3.90
213	NASDAQ	KINS	Thu, Dec 30, 2010	3.50	3.50	3.50	3.50
212	NASDAQ	KINS	Wed, Dec 29, 2010	3.50	3.50	3.50	3.50
211	NASDAQ	KINS	Tue, Dec 28, 2010	3.25	3.45	3.16	3.16
210	NASDAQ	KINS	Mon, Dec 27, 2010	3.16	3.25	3.16	3.25
209	NASDAQ	KINS	Thu, Dec 23, 2010	3.16	3.16	3.16	3.16
208	NASDAQ	KINS	Tue, Dec 21, 2010	3.25	3.25	3.10	3.10
207	NASDAQ	KINS	Fri, Dec 17, 2010	3.22	3.23	3.22	3.23
206	NASDAQ	KINS	Thu, Dec 16, 2010	3.16	3.16	3.16	3.16
205	NASDAQ	KINS	Wed, Dec 15, 2010	3.04	3.04	3.04	3.04
204	NASDAQ	KINS	Tue, Dec 14, 2010	3.18	3.18	3.00	3.03
203	NASDAQ	KINS	Mon, Dec 13, 2010	3.85	3.85	3.35	3.37
202	NASDAQ	KINS	Fri, Dec 10, 2010	3.51	3.51	3.50	3.50
201	NASDAQ	KINS	Thu, Dec 9, 2010	3.85	3.85	3.85	3.85
200	NASDAQ	KINS	Wed, Dec 8, 2010	3.70	3.70	3.70	3.70
199	NASDAQ	KINS	Tue, Dec 7, 2010	3.85	3.85	3.85	3.85
198	NASDAQ	KINS	Mon, Dec 6, 2010	3.89	3.90	3.81	3.85
197	NASDAQ	KINS	Fri, Dec 3, 2010	3.64	3.90	3.64	3.90
196	NASDAQ	KINS	Thu, Dec 2, 2010	3.60	3.60	3.60	3.60
195	NASDAQ	KINS	Wed, Dec 1, 2010	3.58	3.58	3.58	3.58
194	NASDAQ	KINS	Tue, Nov 30, 2010	3.60	3.60	3.00	3.60
193	NASDAQ	KINS	Mon, Nov 29, 2010	3.41	3.41	3.40	3.40
192	NASDAQ	KINS	Fri, Nov 26, 2010	3.25	3.40	3.25	3.40
191	NASDAQ	KINS	Wed, Nov 24, 2010	3.72	3.73	3.25	3.47
190	NASDAQ	KINS	Tue, Nov 23, 2010	3.51	3.51	3.51	3.51
189	NASDAQ	KINS	Mon, Nov 22, 2010	3.50	3.51	3.50	3.51
188	NASDAQ	KINS	Fri, Nov 19, 2010	3.70	3.70	3.10	3.50
187	NASDAQ	KINS	Thu, Nov 18, 2010	3.00	3.89	3.00	3.75
186	NASDAQ	KINS	Wed, Nov 17, 2010	3.00	3.00	3.00	3.00
185	NASDAQ	KINS	Tue, Nov 16, 2010	3.00	3.00	3.00	3.00
184	NASDAQ	KINS	Mon, Nov 15, 2010	3.00	3.00	3.00	3.00
183	NASDAQ	KINS	Wed, Nov 10, 2010	3.10	3.10	3.10	3.10
182	NASDAQ	KINS	Mon, Nov 8, 2010	3.10	3.10	3.10	3.10
181	NASDAQ	KINS	Fri, Nov 5, 2010	3.09	3.09	3.09	3.09
180	NASDAQ	KINS	Thu, Nov 4, 2010	3.05	3.08	3.05	3.08
179	NASDAQ	KINS	Wed, Nov 3, 2010	3.05	3.05	3.05	3.05
178	NASDAQ	KINS	Mon, Nov 1, 2010	3.02	3.02	3.01	3.01
177	NASDAQ	KINS	Thu, Oct 28, 2010	2.70	2.81	2.30	2.75
176	NASDAQ	KINS	Wed, Oct 27, 2010	2.90	2.90	2.75	2.75
175	NASDAQ	KINS	Tue, Oct 26, 2010	2.95	2.95	2.95	2.95
174	NASDAQ	KINS	Mon, Oct 25, 2010	3.00	3.00	3.00	3.00
173	NASDAQ	KINS	Fri, Oct 22, 2010	3.00	3.00	2.90	2.95
172	NASDAQ	KINS	Mon, Oct 18, 2010	2.70	2.70	2.70	2.70
171	NASDAQ	KINS	Fri, Oct 15, 2010	2.70	2.70	2.70	2.70
170	NASDAQ	KINS	Fri, Oct 8, 2010	2.65	2.70	2.65	2.70
169	NASDAQ	KINS	Thu, Oct 7, 2010	2.70	2.71	2.70	2.70
168	NASDAQ	KINS	Fri, Oct 1, 2010	2.74	2.74	2.74	2.74
167	NASDAQ	KINS	Thu, Sep 23, 2010	2.42	2.42	2.42	2.42
166	NASDAQ	KINS	Fri, Sep 17, 2010	2.42	2.42	2.42	2.42
165	NASDAQ	KINS	Mon, Sep 13, 2010	2.59	2.74	2.59	2.74
164	NASDAQ	KINS	Wed, Sep 8, 2010	2.60	2.60	2.42	2.42
163	NASDAQ	KINS	Tue, Sep 7, 2010	2.50	2.73	2.50	2.73
162	NASDAQ	KINS	Fri, Sep 3, 2010	2.50	2.50	2.50	2.50
161	NASDAQ	KINS	Thu, Sep 2, 2010	2.74	2.74	2.74	2.74
160	NASDAQ	KINS	Tue, Aug 31, 2010	2.74	2.74	2.74	2.74
159	NASDAQ	KINS	Thu, Aug 26, 2010	2.35	2.42	2.35	2.42
158	NASDAQ	KINS	Fri, Aug 20, 2010	2.30	2.30	2.30	2.30
157	NASDAQ	KINS	Fri, Aug 13, 2010	2.60	2.60	2.30	2.30
156	NASDAQ	KINS	Tue, Aug 10, 2010	2.88	2.88	2.88	2.88
155	NASDAQ	KINS	Fri, Jul 23, 2010	2.28	2.28	2.28	2.28
154	NASDAQ	KINS	Thu, Jul 15, 2010	2.35	2.35	2.25	2.25
153	NASDAQ	KINS	Wed, Jul 14, 2010	2.74	2.74	2.35	2.35
152	NASDAQ	KINS	Mon, Jul 12, 2010	2.28	2.28	2.25	2.25
151	NASDAQ	KINS	Thu, Jul 8, 2010	2.45	2.45	2.25	2.35
150	NASDAQ	KINS	Tue, Jul 6, 2010	2.48	2.48	2.45	2.45
149	NASDAQ	KINS	Fri, Jul 2, 2010	2.52	2.52	2.46	2.46
148	NASDAQ	KINS	Wed, Jun 30, 2010	2.89	2.89	2.89	2.89
147	NASDAQ	KINS	Thu, Jun 24, 2010	2.75	2.87	2.75	2.87
146	NASDAQ	KINS	Tue, Jun 22, 2010	2.89	2.89	2.79	2.81
145	NASDAQ	KINS	Fri, Jun 18, 2010	2.80	2.80	2.69	2.69
144	NASDAQ	KINS	Wed, Jun 16, 2010	3.21	3.32	2.90	2.90
143	NASDAQ	KINS	Thu, Jun 10, 2010	2.69	2.69	2.61	2.61
142	NASDAQ	KINS	Tue, Jun 8, 2010	2.70	2.70	2.69	2.69
141	NASDAQ	KINS	Thu, Jun 3, 2010	2.73	2.73	2.73	2.73
140	NASDAQ	KINS	Wed, Jun 2, 2010	2.64	2.75	2.63	2.75
139	NASDAQ	KINS	Fri, May 28, 2010	2.75	2.75	2.75	2.75
138	NASDAQ	KINS	Thu, May 27, 2010	2.94	2.94	2.51	2.62
137	NASDAQ	KINS	Mon, May 24, 2010	3.05	3.05	2.94	2.94
136	NASDAQ	KINS	Fri, May 21, 2010	2.94	2.94	2.94	2.94
135	NASDAQ	KINS	Thu, May 20, 2010	2.94	2.94	2.94	2.94
134	NASDAQ	KINS	Wed, May 19, 2010	2.94	2.94	2.94	2.94
133	NASDAQ	KINS	Tue, May 18, 2010	2.84	2.95	2.83	2.95
132	NASDAQ	KINS	Thu, May 13, 2010	2.79	2.79	2.76	2.76
131	NASDAQ	KINS	Wed, May 12, 2010	2.76	2.76	2.76	2.76
130	NASDAQ	KINS	Mon, May 10, 2010	2.76	2.76	2.76	2.76
129	NASDAQ	KINS	Fri, May 7, 2010	2.79	2.80	2.76	2.76
128	NASDAQ	KINS	Wed, May 5, 2010	2.76	2.76	2.76	2.76
127	NASDAQ	KINS	Tue, May 4, 2010	2.84	2.84	2.81	2.81
126	NASDAQ	KINS	Mon, May 3, 2010	3.30	3.32	2.81	2.82
125	NASDAQ	KINS	Fri, Apr 30, 2010	2.98	2.98	2.94	2.94
124	NASDAQ	KINS	Wed, Apr 28, 2010	2.78	2.83	2.77	2.83
123	NASDAQ	KINS	Mon, Apr 26, 2010	3.09	3.09	3.09	3.09
122	NASDAQ	KINS	Fri, Apr 23, 2010	2.79	2.79	2.78	2.78
121	NASDAQ	KINS	Thu, Apr 22, 2010	2.75	2.87	2.75	2.87
120	NASDAQ	KINS	Wed, Apr 21, 2010	2.70	2.75	2.70	2.75
119	NASDAQ	KINS	Tue, Apr 20, 2010	2.75	2.75	2.75	2.75
118	NASDAQ	KINS	Mon, Apr 19, 2010	2.82	2.95	2.75	2.76
117	NASDAQ	KINS	Fri, Apr 16, 2010	2.90	2.90	2.80	2.85
116	NASDAQ	KINS	Thu, Apr 15, 2010	2.90	2.91	2.80	2.85
115	NASDAQ	KINS	Tue, Apr 13, 2010	3.10	3.10	3.05	3.05
114	NASDAQ	KINS	Mon, Apr 12, 2010	3.63	3.63	3.08	3.10
113	NASDAQ	KINS	Fri, Apr 9, 2010	2.91	3.33	2.91	3.23
112	NASDAQ	KINS	Thu, Apr 8, 2010	3.38	3.50	2.82	3.20
111	NASDAQ	KINS	Wed, Apr 7, 2010	2.80	2.80	2.80	2.80
110	NASDAQ	KINS	Tue, Apr 6, 2010	2.81	3.36	2.81	2.83
109	NASDAQ	KINS	Thu, Apr 1, 2010	2.83	2.83	2.80	2.80
108	NASDAQ	KINS	Wed, Mar 31, 2010	3.15	3.15	2.90	3.00
107	NASDAQ	KINS	Mon, Mar 29, 2010	2.75	3.57	2.75	2.75
106	NASDAQ	KINS	Fri, Mar 26, 2010	2.78	2.78	2.78	2.78
105	NASDAQ	KINS	Wed, Mar 24, 2010	2.62	2.64	2.62	2.64
104	NASDAQ	KINS	Tue, Mar 23, 2010	2.47	2.49	2.46	2.49
103	NASDAQ	KINS	Mon, Mar 22, 2010	2.35	2.38	2.35	2.35
102	NASDAQ	KINS	Fri, Mar 19, 2010	2.35	2.35	2.35	2.35
101	NASDAQ	KINS	Thu, Mar 18, 2010	2.53	2.53	2.34	2.35
100	NASDAQ	KINS	Wed, Mar 17, 2010	2.53	2.53	2.50	2.50
99	NASDAQ	KINS	Tue, Mar 16, 2010	2.55	2.66	2.55	2.66
98	NASDAQ	KINS	Mon, Mar 15, 2010	2.83	2.83	2.68	2.68
97	NASDAQ	KINS	Fri, Mar 12, 2010	3.81	3.81	2.80	2.83
96	NASDAQ	KINS	Wed, Mar 10, 2010	3.57	3.75	3.26	3.28
95	NASDAQ	KINS	Tue, Mar 9, 2010	3.82	3.82	3.75	3.75
94	NASDAQ	KINS	Mon, Mar 8, 2010	3.79	3.79	3.73	3.75
93	NASDAQ	KINS	Fri, Mar 5, 2010	3.34	3.61	3.34	3.61
92	NASDAQ	KINS	Mon, Mar 1, 2010	3.34	3.34	3.34	3.34
91	NASDAQ	KINS	Thu, Feb 25, 2010	3.50	3.50	3.50	3.50
90	NASDAQ	KINS	Wed, Feb 24, 2010	3.42	3.50	3.42	3.50
89	NASDAQ	KINS	Tue, Feb 23, 2010	3.40	3.42	3.40	3.42
88	NASDAQ	KINS	Mon, Feb 22, 2010	3.40	3.42	3.40	3.40
87	NASDAQ	KINS	Fri, Feb 19, 2010	3.36	3.42	3.36	3.40
86	NASDAQ	KINS	Thu, Feb 18, 2010	2.97	3.50	2.97	3.26
85	NASDAQ	KINS	Wed, Feb 17, 2010	2.96	2.97	2.96	2.97
84	NASDAQ	KINS	Fri, Feb 12, 2010	2.97	2.97	2.97	2.97
83	NASDAQ	KINS	Fri, Feb 5, 2010	2.90	2.90	2.90	2.90
82	NASDAQ	KINS	Tue, Feb 2, 2010	2.97	2.97	2.95	2.96
81	NASDAQ	KINS	Mon, Feb 1, 2010	2.95	2.95	2.95	2.95
80	NASDAQ	KINS	Fri, Jan 29, 2010	2.97	2.97	2.90	2.95
79	NASDAQ	KINS	Wed, Jan 27, 2010	2.90	2.97	2.90	2.97
78	NASDAQ	KINS	Tue, Jan 26, 2010	2.97	2.97	2.97	2.97
77	NASDAQ	KINS	Mon, Jan 25, 2010	2.99	2.99	2.99	2.99
76	NASDAQ	KINS	Fri, Jan 22, 2010	2.99	2.99	2.99	2.99
75	NASDAQ	KINS	Tue, Jan 19, 2010	2.80	2.80	2.79	2.80
74	NASDAQ	KINS	Fri, Jan 15, 2010	2.69	2.80	2.60	2.80
73	NASDAQ	KINS	Wed, Jan 13, 2010	2.52	2.52	2.52	2.52
72	NASDAQ	KINS	Tue, Jan 12, 2010	2.86	2.86	2.85	2.85
71	NASDAQ	KINS	Mon, Jan 11, 2010	2.85	2.85	2.83	2.85
70	NASDAQ	KINS	Fri, Jan 8, 2010	2.89	2.89	2.83	2.83
69	NASDAQ	KINS	Thu, Jan 7, 2010	2.75	2.75	2.74	2.75
68	NASDAQ	KINS	Wed, Jan 6, 2010	2.99	2.99	2.99	2.99
67	NASDAQ	KINS	Tue, Jan 5, 2010	2.73	2.90	2.73	2.90
66	NASDAQ	KINS	Mon, Jan 4, 2010	2.50	2.87	2.50	2.63
65	NASDAQ	KINS	Thu, Dec 31, 2009	2.49	2.49	2.45	2.49
64	NASDAQ	KINS	Tue, Dec 29, 2009	2.30	2.30	2.30	2.30
63	NASDAQ	KINS	Mon, Dec 28, 2009	2.25	2.50	2.25	2.50
62	NASDAQ	KINS	Thu, Dec 24, 2009	2.18	2.18	2.00	2.08
61	NASDAQ	KINS	Wed, Dec 23, 2009	2.20	2.20	2.02	2.02
60	NASDAQ	KINS	Mon, Dec 21, 2009	2.35	2.47	2.20	2.20
59	NASDAQ	KINS	Fri, Dec 18, 2009	2.30	2.30	2.30	2.30
58	NASDAQ	KINS	Wed, Dec 16, 2009	2.30	2.50	2.30	2.50
57	NASDAQ	KINS	Mon, Dec 14, 2009	2.17	2.50	2.17	2.50
56	NASDAQ	KINS	Fri, Dec 11, 2009	2.34	2.35	2.34	2.35
55	NASDAQ	KINS	Wed, Dec 9, 2009	2.25	2.40	2.25	2.40
54	NASDAQ	KINS	Tue, Dec 8, 2009	2.13	2.29	1.96	2.23
53	NASDAQ	KINS	Mon, Dec 7, 2009	1.88	2.14	1.88	2.13
52	NASDAQ	KINS	Fri, Dec 4, 2009	1.77	1.77	1.77	1.77
51	NASDAQ	KINS	Thu, Dec 3, 2009	1.78	1.91	1.77	1.87
50	NASDAQ	KINS	Wed, Dec 2, 2009	1.84	2.16	1.50	1.84
49	NASDAQ	KINS	Tue, Dec 1, 2009	1.90	1.90	1.44	1.71
48	NASDAQ	KINS	Mon, Nov 30, 2009	2.40	2.40	1.95	1.99
47	NASDAQ	KINS	Fri, Nov 27, 2009	2.30	2.30	2.24	2.24
46	NASDAQ	KINS	Wed, Nov 25, 2009	1.72	3.25	1.72	2.25
45	NASDAQ	KINS	Tue, Nov 24, 2009	1.73	1.85	1.70	1.70
44	NASDAQ	KINS	Mon, Nov 23, 2009	1.49	1.96	1.49	1.96
43	NASDAQ	KINS	Fri, Nov 20, 2009	1.92	1.99	1.92	1.99
42	NASDAQ	KINS	Thu, Nov 19, 2009	1.92	1.92	1.92	1.92
41	NASDAQ	KINS	Tue, Nov 17, 2009	1.36	1.70	1.36	1.70
40	NASDAQ	KINS	Mon, Nov 16, 2009	1.28	1.28	1.28	1.70
39	NASDAQ	KINS	Fri, Nov 13, 2009	1.26	1.74	0.75	1.74
38	NASDAQ	KINS	Thu, Nov 12, 2009	1.83	1.83	1.72	1.73
37	NASDAQ	KINS	Wed, Nov 11, 2009	1.79	2.20	1.79	2.20
36	NASDAQ	KINS	Tue, Nov 10, 2009	1.79	2.05	1.79	2.05
35	NASDAQ	KINS	Fri, Nov 6, 2009	2.10	2.10	2.10	2.10
34	NASDAQ	KINS	Thu, Nov 5, 2009	2.08	2.10	2.08	2.10
33	NASDAQ	KINS	Tue, Nov 3, 2009	2.11	2.11	2.11	2.11
32	NASDAQ	KINS	Fri, Oct 30, 2009	1.77	2.10	1.77	2.10
31	NASDAQ	KINS	Thu, Oct 29, 2009	1.74	2.26	1.72	2.26
30	NASDAQ	KINS	Wed, Oct 28, 2009	2.25	2.26	1.90	1.91
29	NASDAQ	KINS	Tue, Oct 27, 2009	2.25	2.25	2.25	2.25
28	NASDAQ	KINS	Mon, Oct 26, 2009	1.84	1.84	1.84	2.20
27	NASDAQ	KINS	Fri, Oct 23, 2009	2.16	2.17	2.16	2.17
26	NASDAQ	KINS	Thu, Oct 22, 2009	2.21	2.22	2.11	2.18
25	NASDAQ	KINS	Wed, Oct 21, 2009	2.24	2.24	1.73	1.73
24	NASDAQ	KINS	Tue, Oct 20, 2009	2.25	2.25	2.17	2.25
23	NASDAQ	KINS	Fri, Oct 16, 2009	2.10	2.29	1.60	1.95
22	NASDAQ	KINS	Thu, Oct 15, 2009	2.00	2.26	1.62	1.93
21	NASDAQ	KINS	Wed, Oct 14, 2009	1.61	2.30	1.61	2.30
20	NASDAQ	KINS	Mon, Oct 5, 2009	1.31	1.80	1.31	2.44
19	NASDAQ	KINS	Tue, Sep 29, 2009	1.45	2.38	1.45	2.15
18	NASDAQ	KINS	Wed, Sep 23, 2009	2.12	2.39	0.62	2.38
17	NASDAQ	KINS	Mon, Sep 21, 2009	2.09	2.15	2.08	2.11
16	NASDAQ	KINS	Fri, Sep 18, 2009	2.15	2.50	2.14	2.50
15	NASDAQ	KINS	Wed, Sep 2, 2009	1.90	2.45	1.04	2.45
14	NASDAQ	KINS	Fri, Aug 21, 2009	2.45	2.45	2.45	2.45
13	NASDAQ	KINS	Fri, Aug 14, 2009	1.90	1.90	1.90	1.90
12	NASDAQ	KINS	Thu, Aug 13, 2009	2.48	2.48	2.48	2.48
11	NASDAQ	KINS	Wed, Aug 5, 2009	1.58	2.37	1.58	2.37
10	NASDAQ	KINS	Thu, Jul 30, 2009	1.58	2.37	1.57	2.37
9	NASDAQ	KINS	Wed, Jul 29, 2009	2.36	2.37	2.35	2.35
8	NASDAQ	KINS	Tue, Jul 28, 2009	2.35	2.37	2.35	2.37
7	NASDAQ	KINS	Tue, Jul 21, 2009	2.35	2.35	2.00	2.00
6	NASDAQ	KINS	Mon, Jul 20, 2009	2.26	2.50	1.55	2.50
5	NASDAQ	KINS	Wed, Jul 15, 2009	2.15	2.21	2.15	2.21
4	NASDAQ	KINS	Mon, Jul 13, 2009	2.24	2.24	2.00	2.21
3	NASDAQ	KINS	Tue, Jul 7, 2009	2.00	2.00	2.00	2.00
2	NASDAQ	KINS	Mon, Jul 6, 2009	2.19	2.19	2.00	2.00
1	NASDAQ	KINS	Thu, Jul 2, 2009	2.15	2.15	2.15	2.15
#	Exchange	Symbol	Date	Open	High	Low	Close

Kingstone Companies Inc NASDAQ:KINS 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