Kinder Morgan Inc NYSE:KMI Historical Prices

Below are the 3284 trading days of historical prices for KMI.

#	Exchange	Symbol	Date	Open	High	Low	Close
3284	NYSE	KMI	Fri, Mar 1, 2024	17.38	17.50	17.34	17.46
3283	NYSE	KMI	Thu, Feb 29, 2024	17.24	17.44	17.19	17.39
3282	NYSE	KMI	Wed, Feb 28, 2024	17.19	17.26	17.02	17.15
3281	NYSE	KMI	Tue, Feb 27, 2024	17.21	17.23	17.05	17.17
3280	NYSE	KMI	Mon, Feb 26, 2024	17.20	17.32	17.09	17.13
3279	NYSE	KMI	Fri, Feb 23, 2024	17.20	17.36	17.17	17.25
3278	NYSE	KMI	Thu, Feb 22, 2024	17.25	17.33	17.13	17.26
3277	NYSE	KMI	Wed, Feb 21, 2024	17.14	17.44	17.09	17.42
3276	NYSE	KMI	Tue, Feb 20, 2024	17.12	17.22	17.00	17.06
3275	NYSE	KMI	Fri, Feb 16, 2024	16.97	17.18	16.91	17.11
3274	NYSE	KMI	Thu, Feb 15, 2024	16.53	17.04	16.51	16.97
3273	NYSE	KMI	Wed, Feb 14, 2024	16.62	16.65	16.49	16.57
3272	NYSE	KMI	Tue, Feb 13, 2024	16.74	16.89	16.47	16.57
3271	NYSE	KMI	Mon, Feb 12, 2024	16.62	16.84	16.57	16.78
3270	NYSE	KMI	Fri, Feb 9, 2024	16.63	16.72	16.53	16.61
3269	NYSE	KMI	Thu, Feb 8, 2024	16.63	16.73	16.57	16.63
3268	NYSE	KMI	Wed, Feb 7, 2024	16.74	16.77	16.52	16.65
3267	NYSE	KMI	Tue, Feb 6, 2024	16.70	16.73	16.60	16.69
3266	NYSE	KMI	Mon, Feb 5, 2024	16.85	16.85	16.62	16.67
3265	NYSE	KMI	Fri, Feb 2, 2024	16.99	17.05	16.74	16.96
3264	NYSE	KMI	Thu, Feb 1, 2024	16.92	17.19	16.86	17.03
3263	NYSE	KMI	Wed, Jan 31, 2024	17.22	17.25	16.90	16.92
3262	NYSE	KMI	Tue, Jan 30, 2024	17.05	17.23	17.01	17.21
3261	NYSE	KMI	Mon, Jan 29, 2024	17.44	17.49	17.25	17.09
3260	NYSE	KMI	Fri, Jan 26, 2024	17.33	17.47	17.30	17.44
3259	NYSE	KMI	Thu, Jan 25, 2024	17.03	17.34	16.95	17.33
3258	NYSE	KMI	Wed, Jan 24, 2024	17.14	17.15	16.85	16.89
3257	NYSE	KMI	Tue, Jan 23, 2024	17.15	17.22	17.04	17.08
3256	NYSE	KMI	Mon, Jan 22, 2024	17.21	17.29	17.09	17.16
3255	NYSE	KMI	Fri, Jan 19, 2024	17.38	17.38	17.10	17.20
3254	NYSE	KMI	Thu, Jan 18, 2024	17.32	17.51	17.10	17.31
3253	NYSE	KMI	Wed, Jan 17, 2024	17.73	17.85	17.50	17.56
3252	NYSE	KMI	Tue, Jan 16, 2024	17.92	17.98	17.80	17.82
3251	NYSE	KMI	Fri, Jan 12, 2024	18.05	18.15	17.89	17.97
3250	NYSE	KMI	Thu, Jan 11, 2024	17.97	17.99	17.70	17.84
3249	NYSE	KMI	Wed, Jan 10, 2024	18.02	18.06	17.90	17.95
3248	NYSE	KMI	Tue, Jan 9, 2024	18.10	18.15	17.95	18.05
3247	NYSE	KMI	Mon, Jan 8, 2024	17.89	18.11	17.79	18.11
3246	NYSE	KMI	Fri, Jan 5, 2024	18.02	18.11	17.87	18.02
3245	NYSE	KMI	Thu, Jan 4, 2024	18.15	18.24	17.90	17.95
3244	NYSE	KMI	Wed, Jan 3, 2024	17.81	18.13	17.76	18.05
3243	NYSE	KMI	Tue, Jan 2, 2024	17.70	17.90	17.67	17.83
3242	NYSE	KMI	Fri, Dec 29, 2023	17.70	17.70	17.57	17.64
3241	NYSE	KMI	Thu, Dec 28, 2023	17.71	17.80	17.62	17.69
3240	NYSE	KMI	Wed, Dec 27, 2023	17.84	17.87	17.66	17.77
3239	NYSE	KMI	Tue, Dec 26, 2023	17.80	17.89	17.72	17.85
3238	NYSE	KMI	Fri, Dec 22, 2023	17.70	17.84	17.67	17.72
3237	NYSE	KMI	Thu, Dec 21, 2023	17.51	17.65	17.00	17.64
3236	NYSE	KMI	Wed, Dec 20, 2023	17.64	17.74	17.50	17.50
3235	NYSE	KMI	Tue, Dec 19, 2023	17.59	17.72	17.54	17.64
3234	NYSE	KMI	Mon, Dec 18, 2023	17.75	17.84	17.55	17.57
3233	NYSE	KMI	Fri, Dec 15, 2023	17.60	17.62	17.38	17.49
3232	NYSE	KMI	Thu, Dec 14, 2023	17.61	17.88	17.60	17.69
3231	NYSE	KMI	Wed, Dec 13, 2023	17.21	17.54	17.11	17.48
3230	NYSE	KMI	Tue, Dec 12, 2023	17.51	17.57	17.14	17.22
3229	NYSE	KMI	Mon, Dec 11, 2023	17.67	17.70	17.53	17.57
3228	NYSE	KMI	Fri, Dec 8, 2023	17.55	17.71	17.51	17.70
3227	NYSE	KMI	Thu, Dec 7, 2023	17.62	17.66	17.45	17.50
3226	NYSE	KMI	Wed, Dec 6, 2023	17.47	17.69	17.41	17.53
3225	NYSE	KMI	Tue, Dec 5, 2023	17.85	17.89	17.49	17.50
3224	NYSE	KMI	Mon, Dec 4, 2023	17.69	17.90	17.66	17.85
3223	NYSE	KMI	Fri, Dec 1, 2023	17.54	17.80	17.51	17.75
3222	NYSE	KMI	Thu, Nov 30, 2023	17.37	17.59	17.36	17.57
3221	NYSE	KMI	Wed, Nov 29, 2023	17.36	17.47	17.21	17.32
3220	NYSE	KMI	Tue, Nov 28, 2023	17.35	17.43	17.26	17.29
3219	NYSE	KMI	Mon, Nov 27, 2023	17.30	17.35	17.25	17.31
3218	NYSE	KMI	Fri, Nov 24, 2023	17.30	17.46	17.28	17.35
3217	NYSE	KMI	Wed, Nov 22, 2023	16.94	17.30	16.90	17.29
3216	NYSE	KMI	Tue, Nov 21, 2023	16.96	17.14	16.90	17.12
3215	NYSE	KMI	Mon, Nov 20, 2023	16.96	17.09	16.91	16.94
3214	NYSE	KMI	Fri, Nov 17, 2023	16.94	17.05	16.87	16.96
3213	NYSE	KMI	Thu, Nov 16, 2023	16.85	17.00	16.62	16.82
3212	NYSE	KMI	Wed, Nov 15, 2023	16.85	17.07	16.83	16.92
3211	NYSE	KMI	Tue, Nov 14, 2023	16.63	16.87	16.59	16.80
3210	NYSE	KMI	Mon, Nov 13, 2023	16.44	16.63	16.34	16.52
3209	NYSE	KMI	Fri, Nov 10, 2023	16.33	16.48	16.22	16.44
3208	NYSE	KMI	Thu, Nov 9, 2023	16.42	16.44	16.17	16.21
3207	NYSE	KMI	Wed, Nov 8, 2023	16.47	16.51	16.31	16.34
3206	NYSE	KMI	Tue, Nov 7, 2023	16.53	16.63	16.40	16.55
3205	NYSE	KMI	Mon, Nov 6, 2023	16.94	16.94	16.65	16.67
3204	NYSE	KMI	Fri, Nov 3, 2023	16.90	17.00	16.83	16.87
3203	NYSE	KMI	Thu, Nov 2, 2023	16.37	16.92	16.29	16.90
3202	NYSE	KMI	Wed, Nov 1, 2023	16.26	16.45	16.10	16.35
3201	NYSE	KMI	Tue, Oct 31, 2023	16.11	16.25	16.06	16.20
3200	NYSE	KMI	Mon, Oct 30, 2023	16.14	16.29	15.91	16.13
3199	NYSE	KMI	Fri, Oct 27, 2023	16.70	16.71	16.30	16.09
3198	NYSE	KMI	Thu, Oct 26, 2023	16.71	16.77	16.56	16.70
3197	NYSE	KMI	Wed, Oct 25, 2023	16.86	16.95	16.78	16.79
3196	NYSE	KMI	Tue, Oct 24, 2023	17.01	17.07	16.82	16.85
3195	NYSE	KMI	Mon, Oct 23, 2023	16.89	17.02	16.82	16.98
3194	NYSE	KMI	Fri, Oct 20, 2023	17.04	17.10	16.89	16.99
3193	NYSE	KMI	Thu, Oct 19, 2023	17.27	17.31	16.84	17.01
3192	NYSE	KMI	Wed, Oct 18, 2023	17.34	17.40	17.11	17.14
3191	NYSE	KMI	Tue, Oct 17, 2023	17.27	17.44	17.24	17.33
3190	NYSE	KMI	Mon, Oct 16, 2023	17.20	17.33	17.08	17.28
3189	NYSE	KMI	Fri, Oct 13, 2023	17.10	17.19	17.04	17.11
3188	NYSE	KMI	Thu, Oct 12, 2023	16.91	16.98	16.77	16.91
3187	NYSE	KMI	Wed, Oct 11, 2023	16.71	16.85	16.65	16.85
3186	NYSE	KMI	Tue, Oct 10, 2023	16.75	16.87	16.70	16.82
3185	NYSE	KMI	Mon, Oct 9, 2023	16.53	16.78	16.49	16.76
3184	NYSE	KMI	Fri, Oct 6, 2023	16.14	16.39	16.01	16.26
3183	NYSE	KMI	Thu, Oct 5, 2023	15.90	16.23	15.90	16.16
3182	NYSE	KMI	Wed, Oct 4, 2023	15.96	16.17	15.89	16.03
3181	NYSE	KMI	Tue, Oct 3, 2023	16.07	16.17	15.98	16.10
3180	NYSE	KMI	Mon, Oct 2, 2023	16.60	16.62	16.10	16.16
3179	NYSE	KMI	Fri, Sep 29, 2023	16.67	16.76	16.53	16.58
3178	NYSE	KMI	Thu, Sep 28, 2023	16.64	16.79	16.59	16.67
3177	NYSE	KMI	Wed, Sep 27, 2023	16.55	16.76	16.54	16.66
3176	NYSE	KMI	Tue, Sep 26, 2023	16.63	16.73	16.41	16.47
3175	NYSE	KMI	Mon, Sep 25, 2023	16.55	16.81	16.54	16.75
3174	NYSE	KMI	Fri, Sep 22, 2023	16.57	16.74	16.53	16.60
3173	NYSE	KMI	Thu, Sep 21, 2023	16.85	16.89	16.55	16.56
3172	NYSE	KMI	Wed, Sep 20, 2023	16.90	17.06	16.85	16.86
3171	NYSE	KMI	Tue, Sep 19, 2023	17.13	17.13	16.83	16.93
3170	NYSE	KMI	Mon, Sep 18, 2023	17.08	17.14	16.91	17.02
3169	NYSE	KMI	Fri, Sep 15, 2023	17.20	17.40	17.05	17.07
3168	NYSE	KMI	Thu, Sep 14, 2023	17.34	17.39	17.24	17.31
3167	NYSE	KMI	Wed, Sep 13, 2023	17.17	17.22	17.07	17.16
3166	NYSE	KMI	Tue, Sep 12, 2023	16.76	17.15	16.71	17.13
3165	NYSE	KMI	Mon, Sep 11, 2023	16.88	16.91	16.61	16.67
3164	NYSE	KMI	Fri, Sep 8, 2023	16.67	16.87	16.62	16.80
3163	NYSE	KMI	Thu, Sep 7, 2023	16.69	16.77	16.57	16.59
3162	NYSE	KMI	Wed, Sep 6, 2023	17.02	17.02	16.59	16.63
3161	NYSE	KMI	Tue, Sep 5, 2023	17.12	17.22	17.06	17.07
3160	NYSE	KMI	Fri, Sep 1, 2023	17.39	17.40	17.06	17.14
3159	NYSE	KMI	Thu, Aug 31, 2023	17.46	17.47	17.19	17.22
3158	NYSE	KMI	Wed, Aug 30, 2023	17.49	17.52	17.40	17.44
3157	NYSE	KMI	Tue, Aug 29, 2023	17.36	17.46	17.34	17.45
3156	NYSE	KMI	Mon, Aug 28, 2023	17.41	17.51	17.30	17.36
3155	NYSE	KMI	Fri, Aug 25, 2023	17.29	17.46	17.23	17.34
3154	NYSE	KMI	Thu, Aug 24, 2023	17.22	17.39	17.15	17.23
3153	NYSE	KMI	Wed, Aug 23, 2023	17.15	17.27	16.97	17.26
3152	NYSE	KMI	Tue, Aug 22, 2023	17.48	17.48	17.25	17.25
3151	NYSE	KMI	Mon, Aug 21, 2023	17.49	17.49	17.24	17.36
3150	NYSE	KMI	Fri, Aug 18, 2023	17.22	17.45	17.21	17.43
3149	NYSE	KMI	Thu, Aug 17, 2023	17.33	17.56	17.33	17.34
3148	NYSE	KMI	Wed, Aug 16, 2023	17.34	17.42	17.19	17.21
3147	NYSE	KMI	Tue, Aug 15, 2023	17.63	17.69	17.31	17.36
3146	NYSE	KMI	Mon, Aug 14, 2023	17.81	17.86	17.58	17.67
3145	NYSE	KMI	Fri, Aug 11, 2023	17.54	17.91	17.54	17.78
3144	NYSE	KMI	Thu, Aug 10, 2023	17.61	17.72	17.44	17.54
3143	NYSE	KMI	Wed, Aug 9, 2023	17.56	17.73	17.53	17.55
3142	NYSE	KMI	Tue, Aug 8, 2023	17.19	17.48	17.10	17.48
3141	NYSE	KMI	Mon, Aug 7, 2023	17.41	17.57	17.34	17.38
3140	NYSE	KMI	Fri, Aug 4, 2023	17.51	17.71	17.35	17.36
3139	NYSE	KMI	Thu, Aug 3, 2023	17.44	17.63	17.34	17.46
3138	NYSE	KMI	Wed, Aug 2, 2023	17.42	17.43	17.22	17.36
3137	NYSE	KMI	Tue, Aug 1, 2023	17.73	17.78	17.38	17.56
3136	NYSE	KMI	Mon, Jul 31, 2023	17.63	17.75	17.61	17.71
3135	NYSE	KMI	Fri, Jul 28, 2023	17.53	17.65	17.42	17.57
3134	NYSE	KMI	Thu, Jul 27, 2023	18.04	18.06	17.76	17.52
3133	NYSE	KMI	Wed, Jul 26, 2023	18.00	18.11	17.89	17.95
3132	NYSE	KMI	Tue, Jul 25, 2023	18.07	18.19	18.00	18.06
3131	NYSE	KMI	Mon, Jul 24, 2023	17.86	18.30	17.84	18.11
3130	NYSE	KMI	Fri, Jul 21, 2023	17.73	17.91	17.61	17.80
3129	NYSE	KMI	Thu, Jul 20, 2023	17.54	17.67	17.37	17.64
3128	NYSE	KMI	Wed, Jul 19, 2023	17.28	17.41	17.24	17.29
3127	NYSE	KMI	Tue, Jul 18, 2023	17.08	17.40	17.07	17.28
3126	NYSE	KMI	Mon, Jul 17, 2023	17.25	17.25	17.12	17.13
3125	NYSE	KMI	Fri, Jul 14, 2023	17.48	17.52	17.17	17.21
3124	NYSE	KMI	Thu, Jul 13, 2023	17.56	17.66	17.53	17.60
3123	NYSE	KMI	Wed, Jul 12, 2023	17.41	17.59	17.39	17.54
3122	NYSE	KMI	Tue, Jul 11, 2023	16.97	17.30	16.97	17.25
3121	NYSE	KMI	Mon, Jul 10, 2023	16.79	17.05	16.79	16.95
3120	NYSE	KMI	Fri, Jul 7, 2023	16.76	17.06	16.76	16.92
3119	NYSE	KMI	Thu, Jul 6, 2023	16.99	17.01	16.79	16.86
3118	NYSE	KMI	Wed, Jul 5, 2023	17.31	17.31	17.00	17.08
3117	NYSE	KMI	Mon, Jul 3, 2023	17.22	17.39	17.19	17.25
3116	NYSE	KMI	Fri, Jun 30, 2023	17.30	17.34	17.14	17.22
3115	NYSE	KMI	Thu, Jun 29, 2023	17.09	17.26	17.06	17.20
3114	NYSE	KMI	Wed, Jun 28, 2023	16.88	17.03	16.70	17.01
3113	NYSE	KMI	Tue, Jun 27, 2023	16.54	16.82	16.51	16.80
3112	NYSE	KMI	Mon, Jun 26, 2023	16.34	16.65	16.33	16.54
3111	NYSE	KMI	Fri, Jun 23, 2023	16.38	16.54	16.31	16.32
3110	NYSE	KMI	Thu, Jun 22, 2023	16.61	16.62	16.47	16.49
3109	NYSE	KMI	Wed, Jun 21, 2023	16.61	16.80	16.56	16.64
3108	NYSE	KMI	Tue, Jun 20, 2023	17.01	17.02	16.64	16.66
3107	NYSE	KMI	Fri, Jun 16, 2023	17.01	17.08	16.94	17.04
3106	NYSE	KMI	Thu, Jun 15, 2023	16.92	17.11	16.89	17.01
3105	NYSE	KMI	Wed, Jun 14, 2023	17.15	17.20	16.89	16.90
3104	NYSE	KMI	Tue, Jun 13, 2023	16.95	17.26	16.93	17.03
3103	NYSE	KMI	Mon, Jun 12, 2023	16.86	16.98	16.81	16.89
3102	NYSE	KMI	Fri, Jun 9, 2023	17.35	17.37	16.98	17.03
3101	NYSE	KMI	Thu, Jun 8, 2023	17.27	17.33	17.02	17.32
3100	NYSE	KMI	Wed, Jun 7, 2023	16.95	17.26	16.89	17.23
3099	NYSE	KMI	Tue, Jun 6, 2023	16.66	16.91	16.64	16.85
3098	NYSE	KMI	Mon, Jun 5, 2023	16.90	16.88	16.70	16.75
3097	NYSE	KMI	Fri, Jun 2, 2023	16.41	16.82	16.35	16.75
3096	NYSE	KMI	Thu, Jun 1, 2023	16.14	16.35	16.08	16.26
3095	NYSE	KMI	Wed, May 31, 2023	16.10	16.16	16.00	16.11
3094	NYSE	KMI	Tue, May 30, 2023	16.10	16.22	16.04	16.15
3093	NYSE	KMI	Fri, May 26, 2023	16.24	16.33	16.15	16.21
3092	NYSE	KMI	Thu, May 25, 2023	16.36	16.39	16.11	16.22
3091	NYSE	KMI	Wed, May 24, 2023	16.58	16.60	16.39	16.50
3090	NYSE	KMI	Tue, May 23, 2023	16.55	16.68	16.49	16.54
3089	NYSE	KMI	Mon, May 22, 2023	16.48	16.66	16.42	16.53
3088	NYSE	KMI	Fri, May 19, 2023	16.63	16.68	16.45	16.52
3087	NYSE	KMI	Thu, May 18, 2023	16.37	16.54	16.26	16.52
3086	NYSE	KMI	Wed, May 17, 2023	16.40	16.55	16.24	16.45
3085	NYSE	KMI	Tue, May 16, 2023	16.61	16.67	16.25	16.30
3084	NYSE	KMI	Mon, May 15, 2023	16.87	16.90	16.53	16.70
3083	NYSE	KMI	Fri, May 12, 2023	16.80	16.84	16.68	16.80
3082	NYSE	KMI	Thu, May 11, 2023	16.66	16.79	16.60	16.70
3081	NYSE	KMI	Wed, May 10, 2023	16.98	16.99	16.68	16.79
3080	NYSE	KMI	Tue, May 9, 2023	16.78	16.96	16.74	16.85
3079	NYSE	KMI	Mon, May 8, 2023	17.11	17.18	16.83	16.90
3078	NYSE	KMI	Fri, May 5, 2023	16.95	17.13	16.89	17.04
3077	NYSE	KMI	Thu, May 4, 2023	16.52	16.74	16.39	16.64
3076	NYSE	KMI	Wed, May 3, 2023	16.52	16.82	16.51	16.56
3075	NYSE	KMI	Tue, May 2, 2023	16.96	17.00	16.44	16.68
3074	NYSE	KMI	Mon, May 1, 2023	17.04	17.23	17.01	17.10
3073	NYSE	KMI	Fri, Apr 28, 2023	17.04	17.24	17.01	17.15
3072	NYSE	KMI	Thu, Apr 27, 2023	17.22	17.35	17.06	17.04
3071	NYSE	KMI	Wed, Apr 26, 2023	17.35	17.46	17.09	17.21
3070	NYSE	KMI	Tue, Apr 25, 2023	17.52	17.60	17.40	17.41
3069	NYSE	KMI	Mon, Apr 24, 2023	17.36	17.68	17.34	17.62
3068	NYSE	KMI	Fri, Apr 21, 2023	17.40	17.41	17.15	17.37
3067	NYSE	KMI	Thu, Apr 20, 2023	17.59	17.72	17.09	17.35
3066	NYSE	KMI	Wed, Apr 19, 2023	17.57	17.66	17.42	17.60
3065	NYSE	KMI	Tue, Apr 18, 2023	17.68	17.78	17.62	17.70
3064	NYSE	KMI	Mon, Apr 17, 2023	17.81	17.87	17.65	17.78
3063	NYSE	KMI	Fri, Apr 14, 2023	17.82	17.90	17.70	17.81
3062	NYSE	KMI	Thu, Apr 13, 2023	17.77	17.80	17.66	17.77
3061	NYSE	KMI	Wed, Apr 12, 2023	17.97	17.98	17.78	17.82
3060	NYSE	KMI	Tue, Apr 11, 2023	17.83	17.96	17.74	17.89
3059	NYSE	KMI	Mon, Apr 10, 2023	17.71	17.86	17.66	17.75
3058	NYSE	KMI	Thu, Apr 6, 2023	17.74	17.79	17.63	17.71
3057	NYSE	KMI	Wed, Apr 5, 2023	17.55	17.72	17.42	17.71
3056	NYSE	KMI	Tue, Apr 4, 2023	17.62	17.74	17.34	17.48
3055	NYSE	KMI	Mon, Apr 3, 2023	17.77	17.84	17.55	17.66
3054	NYSE	KMI	Fri, Mar 31, 2023	17.37	17.54	17.29	17.51
3053	NYSE	KMI	Thu, Mar 30, 2023	17.37	17.42	17.23	17.30
3052	NYSE	KMI	Wed, Mar 29, 2023	17.24	17.29	17.13	17.25
3051	NYSE	KMI	Tue, Mar 28, 2023	16.75	17.10	16.73	17.06
3050	NYSE	KMI	Mon, Mar 27, 2023	16.88	17.07	16.81	16.89
3049	NYSE	KMI	Fri, Mar 24, 2023	16.17	16.83	16.15	16.79
3048	NYSE	KMI	Thu, Mar 23, 2023	16.67	16.80	16.29	16.39
3047	NYSE	KMI	Wed, Mar 22, 2023	16.85	17.02	16.61	16.62
3046	NYSE	KMI	Tue, Mar 21, 2023	16.72	16.84	16.58	16.82
3045	NYSE	KMI	Mon, Mar 20, 2023	16.32	16.65	16.31	16.53
3044	NYSE	KMI	Fri, Mar 17, 2023	16.45	16.50	16.18	16.28
3043	NYSE	KMI	Thu, Mar 16, 2023	16.42	16.55	16.18	16.55
3042	NYSE	KMI	Wed, Mar 15, 2023	16.63	16.88	16.38	16.58
3041	NYSE	KMI	Tue, Mar 14, 2023	16.95	17.30	16.73	16.94
3040	NYSE	KMI	Mon, Mar 13, 2023	16.50	17.05	16.37	16.85
3039	NYSE	KMI	Fri, Mar 10, 2023	17.11	17.22	16.74	16.77
3038	NYSE	KMI	Thu, Mar 9, 2023	17.42	17.50	17.10	17.14
3037	NYSE	KMI	Wed, Mar 8, 2023	17.33	17.49	17.18	17.32
3036	NYSE	KMI	Tue, Mar 7, 2023	17.56	17.56	17.31	17.35
3035	NYSE	KMI	Mon, Mar 6, 2023	17.62	17.76	17.55	17.62
3034	NYSE	KMI	Fri, Mar 3, 2023	17.45	17.70	17.36	17.65
3033	NYSE	KMI	Thu, Mar 2, 2023	17.23	17.49	17.21	17.46
3032	NYSE	KMI	Wed, Mar 1, 2023	17.22	17.47	17.14	17.26
3031	NYSE	KMI	Tue, Feb 28, 2023	17.43	17.43	17.06	17.06
3030	NYSE	KMI	Mon, Feb 27, 2023	17.54	17.59	17.29	17.36
3029	NYSE	KMI	Fri, Feb 24, 2023	17.32	17.46	17.27	17.44
3028	NYSE	KMI	Thu, Feb 23, 2023	17.52	17.56	17.33	17.48
3027	NYSE	KMI	Wed, Feb 22, 2023	17.31	17.53	17.26	17.32
3026	NYSE	KMI	Tue, Feb 21, 2023	17.63	17.70	17.33	17.35
3025	NYSE	KMI	Fri, Feb 17, 2023	17.94	17.97	17.69	17.73
3024	NYSE	KMI	Thu, Feb 16, 2023	18.03	18.23	17.92	18.09
3023	NYSE	KMI	Wed, Feb 15, 2023	18.23	18.23	18.02	18.19
3022	NYSE	KMI	Tue, Feb 14, 2023	18.30	18.49	18.22	18.31
3021	NYSE	KMI	Mon, Feb 13, 2023	18.31	18.51	18.29	18.39
3020	NYSE	KMI	Fri, Feb 10, 2023	18.13	18.37	18.06	18.36
3019	NYSE	KMI	Thu, Feb 9, 2023	18.27	18.30	17.96	17.99
3018	NYSE	KMI	Wed, Feb 8, 2023	18.27	18.41	18.14	18.22
3017	NYSE	KMI	Tue, Feb 7, 2023	18.19	18.31	18.06	18.28
3016	NYSE	KMI	Mon, Feb 6, 2023	18.20	18.28	17.99	18.17
3015	NYSE	KMI	Fri, Feb 3, 2023	18.47	18.64	18.22	18.28
3014	NYSE	KMI	Thu, Feb 2, 2023	18.37	18.52	18.24	18.45
3013	NYSE	KMI	Wed, Feb 1, 2023	18.25	18.51	18.19	18.37
3012	NYSE	KMI	Tue, Jan 31, 2023	18.07	18.31	17.96	18.30
3011	NYSE	KMI	Mon, Jan 30, 2023	18.25	18.34	18.03	18.04
3010	NYSE	KMI	Fri, Jan 27, 2023	18.60	18.77	18.53	18.38
3009	NYSE	KMI	Thu, Jan 26, 2023	18.57	18.62	18.35	18.61
3008	NYSE	KMI	Wed, Jan 25, 2023	18.45	18.52	18.32	18.45
3007	NYSE	KMI	Tue, Jan 24, 2023	18.75	18.90	18.38	18.57
3006	NYSE	KMI	Mon, Jan 23, 2023	18.74	18.85	18.61	18.76
3005	NYSE	KMI	Fri, Jan 20, 2023	18.81	18.85	18.60	18.64
3004	NYSE	KMI	Thu, Jan 19, 2023	18.51	18.93	18.40	18.75
3003	NYSE	KMI	Wed, Jan 18, 2023	18.87	18.92	18.29	18.36
3002	NYSE	KMI	Tue, Jan 17, 2023	18.93	19.10	18.70	18.82
3001	NYSE	KMI	Fri, Jan 13, 2023	18.88	18.93	18.69	18.85
3000	NYSE	KMI	Thu, Jan 12, 2023	18.88	19.06	18.77	18.89
2999	NYSE	KMI	Wed, Jan 11, 2023	18.88	18.90	18.58	18.78
2998	NYSE	KMI	Tue, Jan 10, 2023	18.75	18.82	18.51	18.74
2997	NYSE	KMI	Mon, Jan 9, 2023	18.76	18.80	18.60	18.71
2996	NYSE	KMI	Fri, Jan 6, 2023	18.37	18.69	18.29	18.58
2995	NYSE	KMI	Thu, Jan 5, 2023	18.12	18.24	18.02	18.21
2994	NYSE	KMI	Wed, Jan 4, 2023	17.86	18.38	17.85	18.23
2993	NYSE	KMI	Tue, Jan 3, 2023	18.00	18.18	17.86	18.01
2992	NYSE	KMI	Fri, Dec 30, 2022	18.08	18.20	17.95	18.08
2991	NYSE	KMI	Thu, Dec 29, 2022	17.92	18.25	17.88	18.15
2990	NYSE	KMI	Wed, Dec 28, 2022	18.21	18.29	17.87	17.93
2989	NYSE	KMI	Tue, Dec 27, 2022	18.21	18.34	18.09	18.26
2988	NYSE	KMI	Fri, Dec 23, 2022	17.84	18.14	17.83	18.14
2987	NYSE	KMI	Thu, Dec 22, 2022	17.81	17.86	17.40	17.74
2986	NYSE	KMI	Wed, Dec 21, 2022	17.83	17.99	17.73	17.88
2985	NYSE	KMI	Tue, Dec 20, 2022	17.54	17.71	17.46	17.61
2984	NYSE	KMI	Mon, Dec 19, 2022	17.76	17.85	17.39	17.51
2983	NYSE	KMI	Fri, Dec 16, 2022	17.67	17.78	17.41	17.69
2982	NYSE	KMI	Thu, Dec 15, 2022	17.96	18.05	17.68	17.96
2981	NYSE	KMI	Wed, Dec 14, 2022	18.21	18.35	18.00	18.11
2980	NYSE	KMI	Tue, Dec 13, 2022	18.09	18.30	17.99	18.21
2979	NYSE	KMI	Mon, Dec 12, 2022	17.50	17.83	17.39	17.82
2978	NYSE	KMI	Fri, Dec 9, 2022	17.71	17.85	17.41	17.45
2977	NYSE	KMI	Thu, Dec 8, 2022	18.13	18.26	17.54	17.77
2976	NYSE	KMI	Wed, Dec 7, 2022	18.12	18.25	17.94	18.04
2975	NYSE	KMI	Tue, Dec 6, 2022	18.50	18.65	18.00	18.10
2974	NYSE	KMI	Mon, Dec 5, 2022	19.11	19.13	18.41	18.56
2973	NYSE	KMI	Fri, Dec 2, 2022	19.00	19.11	18.89	19.00
2972	NYSE	KMI	Thu, Dec 1, 2022	19.23	19.36	19.07	19.15
2971	NYSE	KMI	Wed, Nov 30, 2022	18.99	19.14	18.77	19.12
2970	NYSE	KMI	Tue, Nov 29, 2022	18.60	18.95	18.53	18.88
2969	NYSE	KMI	Mon, Nov 28, 2022	18.25	18.59	18.22	18.46
2968	NYSE	KMI	Fri, Nov 25, 2022	18.70	18.78	18.59	18.63
2967	NYSE	KMI	Wed, Nov 23, 2022	18.54	18.73	18.47	18.65
2966	NYSE	KMI	Tue, Nov 22, 2022	18.53	18.87	18.41	18.72
2965	NYSE	KMI	Mon, Nov 21, 2022	18.24	18.30	17.84	18.28
2964	NYSE	KMI	Fri, Nov 18, 2022	18.19	18.47	18.13	18.42
2963	NYSE	KMI	Thu, Nov 17, 2022	18.20	18.31	18.00	18.30
2962	NYSE	KMI	Wed, Nov 16, 2022	18.54	18.60	18.29	18.41
2961	NYSE	KMI	Tue, Nov 15, 2022	18.74	18.81	18.55	18.66
2960	NYSE	KMI	Mon, Nov 14, 2022	18.66	18.96	18.53	18.53
2959	NYSE	KMI	Fri, Nov 11, 2022	18.41	18.79	18.31	18.69
2958	NYSE	KMI	Thu, Nov 10, 2022	17.95	18.23	17.84	18.20
2957	NYSE	KMI	Wed, Nov 9, 2022	18.19	18.25	17.57	17.58
2956	NYSE	KMI	Tue, Nov 8, 2022	18.28	18.42	18.13	18.31
2955	NYSE	KMI	Mon, Nov 7, 2022	18.25	18.39	18.14	18.25
2954	NYSE	KMI	Fri, Nov 4, 2022	18.31	18.48	17.96	18.17
2953	NYSE	KMI	Thu, Nov 3, 2022	17.75	18.12	17.71	18.04
2952	NYSE	KMI	Wed, Nov 2, 2022	18.19	18.39	17.89	17.90
2951	NYSE	KMI	Tue, Nov 1, 2022	18.25	18.34	18.12	18.24
2950	NYSE	KMI	Mon, Oct 31, 2022	17.74	18.30	17.67	18.12
2949	NYSE	KMI	Fri, Oct 28, 2022	17.83	17.89	17.50	17.77
2948	NYSE	KMI	Thu, Oct 27, 2022	17.98	18.16	17.91	17.71
2947	NYSE	KMI	Wed, Oct 26, 2022	17.62	17.85	17.29	17.73
2946	NYSE	KMI	Tue, Oct 25, 2022	17.20	17.55	17.13	17.51
2945	NYSE	KMI	Mon, Oct 24, 2022	17.58	17.70	17.21	17.28
2944	NYSE	KMI	Fri, Oct 21, 2022	17.25	17.56	17.11	17.52
2943	NYSE	KMI	Thu, Oct 20, 2022	17.34	17.68	16.96	17.12
2942	NYSE	KMI	Wed, Oct 19, 2022	17.74	18.09	17.63	17.99
2941	NYSE	KMI	Tue, Oct 18, 2022	17.71	17.96	17.50	17.77
2940	NYSE	KMI	Mon, Oct 17, 2022	17.40	17.65	17.30	17.50
2939	NYSE	KMI	Fri, Oct 14, 2022	17.57	17.75	17.16	17.19
2938	NYSE	KMI	Thu, Oct 13, 2022	16.90	17.70	16.86	17.64
2937	NYSE	KMI	Wed, Oct 12, 2022	17.03	17.19	16.87	17.05
2936	NYSE	KMI	Tue, Oct 11, 2022	16.94	17.37	16.84	17.16
2935	NYSE	KMI	Mon, Oct 10, 2022	17.30	17.58	17.04	17.07
2934	NYSE	KMI	Fri, Oct 7, 2022	17.37	17.49	17.09	17.24
2933	NYSE	KMI	Thu, Oct 6, 2022	17.60	17.80	17.36	17.39
2932	NYSE	KMI	Wed, Oct 5, 2022	17.54	17.80	17.31	17.70
2931	NYSE	KMI	Tue, Oct 4, 2022	17.32	17.68	17.25	17.67
2930	NYSE	KMI	Mon, Oct 3, 2022	17.10	17.27	16.96	17.10
2929	NYSE	KMI	Fri, Sep 30, 2022	16.61	16.86	16.50	16.64
2928	NYSE	KMI	Thu, Sep 29, 2022	16.69	16.80	16.41	16.72
2927	NYSE	KMI	Wed, Sep 28, 2022	16.41	16.95	16.35	16.84
2926	NYSE	KMI	Tue, Sep 27, 2022	16.34	16.69	16.21	16.33
2925	NYSE	KMI	Mon, Sep 26, 2022	16.43	16.49	16.05	16.09
2924	NYSE	KMI	Fri, Sep 23, 2022	17.00	17.04	16.34	16.53
2923	NYSE	KMI	Thu, Sep 22, 2022	17.73	17.73	17.32	17.32
2922	NYSE	KMI	Wed, Sep 21, 2022	18.12	18.18	17.51	17.52
2921	NYSE	KMI	Tue, Sep 20, 2022	17.94	17.99	17.73	17.90
2920	NYSE	KMI	Mon, Sep 19, 2022	17.50	18.06	17.50	18.05
2919	NYSE	KMI	Fri, Sep 16, 2022	18.23	18.23	17.70	17.85
2918	NYSE	KMI	Thu, Sep 15, 2022	18.33	18.57	18.24	18.33
2917	NYSE	KMI	Wed, Sep 14, 2022	18.30	18.63	18.28	18.53
2916	NYSE	KMI	Tue, Sep 13, 2022	18.50	18.66	18.08	18.17
2915	NYSE	KMI	Mon, Sep 12, 2022	18.50	18.77	18.45	18.74
2914	NYSE	KMI	Fri, Sep 9, 2022	18.22	18.39	18.16	18.31
2913	NYSE	KMI	Thu, Sep 8, 2022	18.00	18.04	17.76	18.03
2912	NYSE	KMI	Wed, Sep 7, 2022	17.55	17.88	17.46	17.85
2911	NYSE	KMI	Tue, Sep 6, 2022	18.42	18.49	17.75	17.77
2910	NYSE	KMI	Fri, Sep 2, 2022	18.50	18.55	18.11	18.22
2909	NYSE	KMI	Thu, Sep 1, 2022	18.17	18.27	17.88	18.17
2908	NYSE	KMI	Wed, Aug 31, 2022	18.21	18.55	18.05	18.32
2907	NYSE	KMI	Tue, Aug 30, 2022	18.74	18.74	18.42	18.48
2906	NYSE	KMI	Mon, Aug 29, 2022	18.95	19.14	18.83	18.94
2905	NYSE	KMI	Fri, Aug 26, 2022	19.33	19.33	18.93	18.99
2904	NYSE	KMI	Thu, Aug 25, 2022	19.28	19.31	19.09	19.26
2903	NYSE	KMI	Wed, Aug 24, 2022	18.90	19.23	18.84	19.20
2902	NYSE	KMI	Tue, Aug 23, 2022	18.78	18.99	18.73	18.89
2901	NYSE	KMI	Mon, Aug 22, 2022	18.67	18.74	18.44	18.56
2900	NYSE	KMI	Fri, Aug 19, 2022	18.82	18.90	18.63	18.72
2899	NYSE	KMI	Thu, Aug 18, 2022	18.70	18.95	18.69	18.93
2898	NYSE	KMI	Wed, Aug 17, 2022	18.58	18.71	18.44	18.57
2897	NYSE	KMI	Tue, Aug 16, 2022	18.67	18.80	18.61	18.65
2896	NYSE	KMI	Mon, Aug 15, 2022	18.30	18.60	18.15	18.57
2895	NYSE	KMI	Fri, Aug 12, 2022	18.58	18.71	18.48	18.69
2894	NYSE	KMI	Thu, Aug 11, 2022	18.40	18.75	18.31	18.59
2893	NYSE	KMI	Wed, Aug 10, 2022	18.16	18.25	17.98	18.14
2892	NYSE	KMI	Tue, Aug 9, 2022	17.85	18.09	17.79	18.04
2891	NYSE	KMI	Mon, Aug 8, 2022	17.48	17.79	17.48	17.68
2890	NYSE	KMI	Fri, Aug 5, 2022	17.10	17.49	17.06	17.47
2889	NYSE	KMI	Thu, Aug 4, 2022	17.76	17.77	17.27	17.30
2888	NYSE	KMI	Wed, Aug 3, 2022	17.99	18.05	17.67	17.81
2887	NYSE	KMI	Tue, Aug 2, 2022	17.91	18.00	17.63	17.83
2886	NYSE	KMI	Mon, Aug 1, 2022	17.75	17.92	17.53	17.90
2885	NYSE	KMI	Fri, Jul 29, 2022	17.93	18.12	17.84	17.99
2884	NYSE	KMI	Thu, Jul 28, 2022	18.13	18.18	17.73	17.76
2883	NYSE	KMI	Wed, Jul 27, 2022	18.06	18.11	17.72	18.06
2882	NYSE	KMI	Tue, Jul 26, 2022	18.15	18.23	17.90	18.00
2881	NYSE	KMI	Mon, Jul 25, 2022	17.85	18.03	17.71	18.02
2880	NYSE	KMI	Fri, Jul 22, 2022	17.73	17.87	17.55	17.65
2879	NYSE	KMI	Thu, Jul 21, 2022	16.77	17.70	16.76	17.66
2878	NYSE	KMI	Wed, Jul 20, 2022	17.25	17.44	17.08	17.32
2877	NYSE	KMI	Tue, Jul 19, 2022	17.00	17.33	16.96	17.31
2876	NYSE	KMI	Mon, Jul 18, 2022	16.96	17.14	16.89	16.93
2875	NYSE	KMI	Fri, Jul 15, 2022	16.83	16.91	16.55	16.76
2874	NYSE	KMI	Thu, Jul 14, 2022	16.14	16.59	16.05	16.58
2873	NYSE	KMI	Wed, Jul 13, 2022	16.45	16.80	16.45	16.60
2872	NYSE	KMI	Tue, Jul 12, 2022	16.51	16.75	16.44	16.65
2871	NYSE	KMI	Mon, Jul 11, 2022	16.83	16.96	16.52	16.86
2870	NYSE	KMI	Fri, Jul 8, 2022	16.96	17.10	16.79	16.97
2869	NYSE	KMI	Thu, Jul 7, 2022	16.65	16.98	16.60	16.89
2868	NYSE	KMI	Wed, Jul 6, 2022	16.49	16.65	15.92	16.36
2867	NYSE	KMI	Tue, Jul 5, 2022	16.64	16.72	16.10	16.58
2866	NYSE	KMI	Fri, Jul 1, 2022	16.85	17.04	16.49	16.98
2865	NYSE	KMI	Thu, Jun 30, 2022	16.61	16.97	16.56	16.76
2864	NYSE	KMI	Wed, Jun 29, 2022	17.42	17.49	16.85	16.92
2863	NYSE	KMI	Tue, Jun 28, 2022	17.19	17.46	17.04	17.20
2862	NYSE	KMI	Mon, Jun 27, 2022	16.63	16.96	16.62	16.83
2861	NYSE	KMI	Fri, Jun 24, 2022	16.45	16.69	16.28	16.48
2860	NYSE	KMI	Thu, Jun 23, 2022	16.44	16.49	15.98	16.24
2859	NYSE	KMI	Wed, Jun 22, 2022	16.13	16.61	16.06	16.34
2858	NYSE	KMI	Tue, Jun 21, 2022	16.36	16.79	16.23	16.65
2857	NYSE	KMI	Fri, Jun 17, 2022	16.60	16.68	15.78	16.05
2856	NYSE	KMI	Thu, Jun 16, 2022	17.26	17.30	16.63	16.70
2855	NYSE	KMI	Wed, Jun 15, 2022	17.97	18.10	17.29	17.60
2854	NYSE	KMI	Tue, Jun 14, 2022	18.39	18.47	17.68	17.89
2853	NYSE	KMI	Mon, Jun 13, 2022	18.59	18.65	18.05	18.13
2852	NYSE	KMI	Fri, Jun 10, 2022	19.12	19.21	18.78	19.03
2851	NYSE	KMI	Thu, Jun 9, 2022	19.74	19.78	19.27	19.29
2850	NYSE	KMI	Wed, Jun 8, 2022	20.20	20.20	19.72	19.86
2849	NYSE	KMI	Tue, Jun 7, 2022	19.77	20.17	19.69	20.14
2848	NYSE	KMI	Mon, Jun 6, 2022	20.04	20.10	19.75	19.79
2847	NYSE	KMI	Fri, Jun 3, 2022	19.99	20.07	19.82	19.93
2846	NYSE	KMI	Thu, Jun 2, 2022	19.93	19.98	19.66	19.96
2845	NYSE	KMI	Wed, Jun 1, 2022	19.78	20.13	19.66	20.02
2844	NYSE	KMI	Tue, May 31, 2022	19.99	20.16	19.59	19.69
2843	NYSE	KMI	Fri, May 27, 2022	19.56	20.02	19.51	19.94
2842	NYSE	KMI	Thu, May 26, 2022	19.52	19.68	19.49	19.62
2841	NYSE	KMI	Wed, May 25, 2022	19.29	19.44	19.16	19.39
2840	NYSE	KMI	Tue, May 24, 2022	19.00	19.26	18.64	19.14
2839	NYSE	KMI	Mon, May 23, 2022	19.19	19.33	19.00	19.16
2838	NYSE	KMI	Fri, May 20, 2022	19.15	19.23	18.67	19.03
2837	NYSE	KMI	Thu, May 19, 2022	18.97	19.24	18.88	19.02
2836	NYSE	KMI	Wed, May 18, 2022	19.83	19.89	19.10	19.30
2835	NYSE	KMI	Tue, May 17, 2022	19.56	19.78	19.47	19.74
2834	NYSE	KMI	Mon, May 16, 2022	18.88	19.50	18.86	19.39
2833	NYSE	KMI	Fri, May 13, 2022	18.60	18.86	18.50	18.74
2832	NYSE	KMI	Thu, May 12, 2022	18.53	18.60	18.16	18.43
2831	NYSE	KMI	Wed, May 11, 2022	18.69	19.05	18.47	18.52
2830	NYSE	KMI	Tue, May 10, 2022	18.77	18.98	18.24	18.52
2829	NYSE	KMI	Mon, May 9, 2022	19.00	19.09	18.51	18.60
2828	NYSE	KMI	Fri, May 6, 2022	19.01	19.34	18.65	19.30
2827	NYSE	KMI	Thu, May 5, 2022	19.30	19.32	18.65	18.85
2826	NYSE	KMI	Wed, May 4, 2022	18.89	19.35	18.77	19.28
2825	NYSE	KMI	Tue, May 3, 2022	18.20	18.84	18.20	18.68
2824	NYSE	KMI	Mon, May 2, 2022	18.10	18.34	17.84	18.18
2823	NYSE	KMI	Fri, Apr 29, 2022	18.44	18.60	18.10	18.15
2822	NYSE	KMI	Thu, Apr 28, 2022	18.61	18.91	18.33	18.53
2821	NYSE	KMI	Wed, Apr 27, 2022	18.45	18.59	18.25	18.40
2820	NYSE	KMI	Tue, Apr 26, 2022	18.68	18.87	18.42	18.44
2819	NYSE	KMI	Mon, Apr 25, 2022	18.83	18.85	18.04	18.61
2818	NYSE	KMI	Fri, Apr 22, 2022	19.66	19.72	19.14	19.15
2817	NYSE	KMI	Thu, Apr 21, 2022	20.00	20.19	19.70	19.79
2816	NYSE	KMI	Wed, Apr 20, 2022	19.70	19.97	19.54	19.77
2815	NYSE	KMI	Tue, Apr 19, 2022	19.50	19.74	19.42	19.60
2814	NYSE	KMI	Mon, Apr 18, 2022	19.44	19.65	19.35	19.55
2813	NYSE	KMI	Thu, Apr 14, 2022	19.28	19.52	19.22	19.37
2812	NYSE	KMI	Wed, Apr 13, 2022	19.25	19.41	19.03	19.29
2811	NYSE	KMI	Tue, Apr 12, 2022	19.35	19.42	19.10	19.14
2810	NYSE	KMI	Mon, Apr 11, 2022	19.31	19.44	19.09	19.26
2809	NYSE	KMI	Fri, Apr 8, 2022	19.35	19.59	19.28	19.48
2808	NYSE	KMI	Thu, Apr 7, 2022	19.09	19.31	18.80	19.27
2807	NYSE	KMI	Wed, Apr 6, 2022	19.00	19.13	18.82	19.01
2806	NYSE	KMI	Tue, Apr 5, 2022	19.24	19.40	18.88	18.92
2805	NYSE	KMI	Mon, Apr 4, 2022	19.30	19.35	19.08	19.30
2804	NYSE	KMI	Fri, Apr 1, 2022	19.03	19.23	18.97	19.22
2803	NYSE	KMI	Thu, Mar 31, 2022	18.98	19.26	18.88	18.91
2802	NYSE	KMI	Wed, Mar 30, 2022	19.00	19.09	18.82	19.09
2801	NYSE	KMI	Tue, Mar 29, 2022	18.52	18.93	18.38	18.89
2800	NYSE	KMI	Mon, Mar 28, 2022	18.73	18.94	18.58	18.75
2799	NYSE	KMI	Fri, Mar 25, 2022	18.35	19.07	18.32	19.07
2798	NYSE	KMI	Thu, Mar 24, 2022	18.23	18.41	18.19	18.30
2797	NYSE	KMI	Wed, Mar 23, 2022	18.07	18.25	17.97	18.12
2796	NYSE	KMI	Tue, Mar 22, 2022	17.99	18.04	17.76	17.93
2795	NYSE	KMI	Mon, Mar 21, 2022	17.62	18.17	17.60	18.07
2794	NYSE	KMI	Fri, Mar 18, 2022	17.50	17.69	17.32	17.36
2793	NYSE	KMI	Thu, Mar 17, 2022	17.43	17.70	17.37	17.56
2792	NYSE	KMI	Wed, Mar 16, 2022	17.20	17.49	17.07	17.25
2791	NYSE	KMI	Tue, Mar 15, 2022	17.21	17.42	16.91	17.32
2790	NYSE	KMI	Mon, Mar 14, 2022	17.90	17.99	17.37	17.54
2789	NYSE	KMI	Fri, Mar 11, 2022	18.43	18.67	18.10	18.10
2788	NYSE	KMI	Thu, Mar 10, 2022	18.38	18.62	18.29	18.55
2787	NYSE	KMI	Wed, Mar 9, 2022	18.51	18.65	18.15	18.33
2786	NYSE	KMI	Tue, Mar 8, 2022	19.03	19.13	18.49	18.67
2785	NYSE	KMI	Mon, Mar 7, 2022	18.90	19.15	18.59	18.72
2784	NYSE	KMI	Fri, Mar 4, 2022	18.30	18.87	18.26	18.84
2783	NYSE	KMI	Thu, Mar 3, 2022	18.14	18.48	18.10	18.39
2782	NYSE	KMI	Wed, Mar 2, 2022	17.74	18.24	17.64	18.14
2781	NYSE	KMI	Tue, Mar 1, 2022	17.47	17.60	17.33	17.59
2780	NYSE	KMI	Mon, Feb 28, 2022	16.92	17.45	16.87	17.40
2779	NYSE	KMI	Fri, Feb 25, 2022	16.75	17.15	16.69	17.07
2778	NYSE	KMI	Thu, Feb 24, 2022	16.91	16.93	16.31	16.67
2777	NYSE	KMI	Wed, Feb 23, 2022	16.60	16.87	16.53	16.77
2776	NYSE	KMI	Tue, Feb 22, 2022	16.89	16.93	16.00	16.54
2775	NYSE	KMI	Fri, Feb 18, 2022	16.75	16.82	16.46	16.60
2774	NYSE	KMI	Thu, Feb 17, 2022	17.10	17.18	16.66	16.76
2773	NYSE	KMI	Wed, Feb 16, 2022	17.08	17.29	17.05	17.13
2772	NYSE	KMI	Tue, Feb 15, 2022	17.16	17.18	16.93	17.01
2771	NYSE	KMI	Mon, Feb 14, 2022	17.51	17.54	17.10	17.19
2770	NYSE	KMI	Fri, Feb 11, 2022	17.25	17.57	17.23	17.54
2769	NYSE	KMI	Thu, Feb 10, 2022	17.31	17.55	17.11	17.20
2768	NYSE	KMI	Wed, Feb 9, 2022	17.34	17.63	17.30	17.37
2767	NYSE	KMI	Tue, Feb 8, 2022	17.47	17.50	17.20	17.29
2766	NYSE	KMI	Mon, Feb 7, 2022	17.41	17.63	17.30	17.46
2765	NYSE	KMI	Fri, Feb 4, 2022	17.39	17.50	17.20	17.35
2764	NYSE	KMI	Thu, Feb 3, 2022	17.46	17.46	17.15	17.27
2763	NYSE	KMI	Wed, Feb 2, 2022	17.36	17.54	17.30	17.41
2762	NYSE	KMI	Tue, Feb 1, 2022	17.27	17.52	17.21	17.41
2761	NYSE	KMI	Mon, Jan 31, 2022	17.13	17.42	17.00	17.36
2760	NYSE	KMI	Fri, Jan 28, 2022	17.20	17.26	16.86	17.20
2759	NYSE	KMI	Thu, Jan 27, 2022	17.85	17.88	17.23	17.21
2758	NYSE	KMI	Wed, Jan 26, 2022	17.70	18.20	17.34	17.52
2757	NYSE	KMI	Tue, Jan 25, 2022	17.19	17.58	16.89	17.50
2756	NYSE	KMI	Mon, Jan 24, 2022	17.10	17.35	16.67	17.32
2755	NYSE	KMI	Fri, Jan 21, 2022	17.40	17.56	17.24	17.37
2754	NYSE	KMI	Thu, Jan 20, 2022	17.66	17.91	17.39	17.43
2753	NYSE	KMI	Wed, Jan 19, 2022	17.85	17.86	17.33	17.43
2752	NYSE	KMI	Tue, Jan 18, 2022	17.87	17.98	17.48	17.70
2751	NYSE	KMI	Fri, Jan 14, 2022	17.57	17.90	17.57	17.89
2750	NYSE	KMI	Thu, Jan 13, 2022	17.65	17.84	17.50	17.57
2749	NYSE	KMI	Wed, Jan 12, 2022	17.71	17.77	17.47	17.65
2748	NYSE	KMI	Tue, Jan 11, 2022	17.51	17.64	17.28	17.61
2747	NYSE	KMI	Mon, Jan 10, 2022	17.38	17.44	17.09	17.43
2746	NYSE	KMI	Fri, Jan 7, 2022	17.00	17.32	16.96	17.27
2745	NYSE	KMI	Thu, Jan 6, 2022	16.99	17.07	16.71	17.02
2744	NYSE	KMI	Wed, Jan 5, 2022	16.85	17.07	16.63	16.67
2743	NYSE	KMI	Tue, Jan 4, 2022	16.51	16.78	16.41	16.58
2742	NYSE	KMI	Mon, Jan 3, 2022	15.95	16.36	15.89	16.35
2741	NYSE	KMI	Fri, Dec 31, 2021	15.75	15.94	15.75	15.86
2740	NYSE	KMI	Thu, Dec 30, 2021	15.83	15.98	15.78	15.80
2739	NYSE	KMI	Wed, Dec 29, 2021	15.86	15.95	15.75	15.83
2738	NYSE	KMI	Tue, Dec 28, 2021	15.82	15.98	15.74	15.82
2737	NYSE	KMI	Mon, Dec 27, 2021	15.59	15.83	15.49	15.82
2736	NYSE	KMI	Thu, Dec 23, 2021	15.67	15.76	15.58	15.64
2735	NYSE	KMI	Wed, Dec 22, 2021	15.54	15.64	15.36	15.57
2734	NYSE	KMI	Tue, Dec 21, 2021	15.39	15.79	15.37	15.66
2733	NYSE	KMI	Mon, Dec 20, 2021	15.31	15.34	15.01	15.24
2732	NYSE	KMI	Fri, Dec 17, 2021	15.85	15.87	15.48	15.60
2731	NYSE	KMI	Thu, Dec 16, 2021	16.04	16.14	15.83	15.86
2730	NYSE	KMI	Wed, Dec 15, 2021	15.82	15.98	15.54	15.87
2729	NYSE	KMI	Tue, Dec 14, 2021	15.88	16.15	15.76	15.82
2728	NYSE	KMI	Mon, Dec 13, 2021	16.14	16.20	15.80	15.93
2727	NYSE	KMI	Fri, Dec 10, 2021	16.07	16.17	15.93	16.16
2726	NYSE	KMI	Thu, Dec 9, 2021	16.09	16.17	15.94	16.01
2725	NYSE	KMI	Wed, Dec 8, 2021	16.28	16.39	16.20	16.24
2724	NYSE	KMI	Tue, Dec 7, 2021	16.00	16.33	15.91	16.23
2723	NYSE	KMI	Mon, Dec 6, 2021	15.75	15.97	15.64	15.78
2722	NYSE	KMI	Fri, Dec 3, 2021	15.87	15.87	15.48	15.59
2721	NYSE	KMI	Thu, Dec 2, 2021	15.36	15.78	15.29	15.73
2720	NYSE	KMI	Wed, Dec 1, 2021	15.79	16.09	15.26	15.27
2719	NYSE	KMI	Tue, Nov 30, 2021	15.80	15.85	15.45	15.46
2718	NYSE	KMI	Mon, Nov 29, 2021	16.42	16.47	16.00	16.01
2717	NYSE	KMI	Fri, Nov 26, 2021	16.00	16.36	15.89	16.26
2716	NYSE	KMI	Wed, Nov 24, 2021	16.29	16.59	16.29	16.52
2715	NYSE	KMI	Tue, Nov 23, 2021	16.25	16.43	16.20	16.33
2714	NYSE	KMI	Mon, Nov 22, 2021	16.09	16.36	16.08	16.11
2713	NYSE	KMI	Fri, Nov 19, 2021	16.09	16.29	16.02	16.16
2712	NYSE	KMI	Thu, Nov 18, 2021	16.48	16.58	16.24	16.28
2711	NYSE	KMI	Wed, Nov 17, 2021	16.60	16.77	16.45	16.51
2710	NYSE	KMI	Tue, Nov 16, 2021	16.86	16.93	16.60	16.66
2709	NYSE	KMI	Mon, Nov 15, 2021	16.73	17.00	16.63	16.86
2708	NYSE	KMI	Fri, Nov 12, 2021	16.72	16.79	16.62	16.68
2707	NYSE	KMI	Thu, Nov 11, 2021	16.74	16.81	16.65	16.79
2706	NYSE	KMI	Wed, Nov 10, 2021	16.84	16.98	16.62	16.70
2705	NYSE	KMI	Tue, Nov 9, 2021	16.85	16.89	16.62	16.82
2704	NYSE	KMI	Mon, Nov 8, 2021	17.05	17.07	16.78	16.84
2703	NYSE	KMI	Fri, Nov 5, 2021	16.96	17.00	16.79	16.95
2702	NYSE	KMI	Thu, Nov 4, 2021	17.00	17.01	16.56	16.75
2701	NYSE	KMI	Wed, Nov 3, 2021	16.81	16.97	16.78	16.85
2700	NYSE	KMI	Tue, Nov 2, 2021	17.00	17.08	16.80	16.96
2699	NYSE	KMI	Mon, Nov 1, 2021	16.85	17.10	16.71	17.05
2698	NYSE	KMI	Fri, Oct 29, 2021	17.05	17.14	16.73	16.75
2697	NYSE	KMI	Thu, Oct 28, 2021	17.25	17.39	17.20	17.08
2696	NYSE	KMI	Wed, Oct 27, 2021	17.55	17.62	17.23	17.30
2695	NYSE	KMI	Tue, Oct 26, 2021	17.96	17.98	17.60	17.62
2694	NYSE	KMI	Mon, Oct 25, 2021	17.81	17.88	17.70	17.85
2693	NYSE	KMI	Fri, Oct 22, 2021	17.59	17.70	17.39	17.67
2692	NYSE	KMI	Thu, Oct 21, 2021	18.28	18.35	17.31	17.53
2691	NYSE	KMI	Wed, Oct 20, 2021	18.36	18.68	18.27	18.65
2690	NYSE	KMI	Tue, Oct 19, 2021	18.56	18.61	18.34	18.45
2689	NYSE	KMI	Mon, Oct 18, 2021	18.56	18.76	18.35	18.47
2688	NYSE	KMI	Fri, Oct 15, 2021	18.44	18.61	18.39	18.46
2687	NYSE	KMI	Thu, Oct 14, 2021	18.37	18.41	18.16	18.38
2686	NYSE	KMI	Wed, Oct 13, 2021	17.78	18.06	17.57	17.97
2685	NYSE	KMI	Tue, Oct 12, 2021	17.70	18.06	17.65	17.94
2684	NYSE	KMI	Mon, Oct 11, 2021	17.76	18.00	17.63	17.74
2683	NYSE	KMI	Fri, Oct 8, 2021	17.08	17.53	17.08	17.47
2682	NYSE	KMI	Thu, Oct 7, 2021	16.80	17.05	16.77	16.94
2681	NYSE	KMI	Wed, Oct 6, 2021	16.78	16.91	16.52	16.74
2680	NYSE	KMI	Tue, Oct 5, 2021	17.12	17.14	16.77	16.92
2679	NYSE	KMI	Mon, Oct 4, 2021	17.04	17.25	16.86	16.94
2678	NYSE	KMI	Fri, Oct 1, 2021	16.77	16.97	16.68	16.91
2677	NYSE	KMI	Thu, Sep 30, 2021	16.99	17.00	16.72	16.73
2676	NYSE	KMI	Wed, Sep 29, 2021	16.98	17.07	16.83	16.92
2675	NYSE	KMI	Tue, Sep 28, 2021	17.12	17.21	16.82	16.89
2674	NYSE	KMI	Mon, Sep 27, 2021	16.80	17.13	16.75	16.98
2673	NYSE	KMI	Fri, Sep 24, 2021	16.47	16.64	16.45	16.53
2672	NYSE	KMI	Thu, Sep 23, 2021	16.20	16.59	16.15	16.49
2671	NYSE	KMI	Wed, Sep 22, 2021	15.96	16.29	15.96	16.13
2670	NYSE	KMI	Tue, Sep 21, 2021	15.85	15.95	15.65	15.78
2669	NYSE	KMI	Mon, Sep 20, 2021	15.66	15.82	15.47	15.68
2668	NYSE	KMI	Fri, Sep 17, 2021	16.13	16.31	15.91	15.96
2667	NYSE	KMI	Thu, Sep 16, 2021	16.39	16.44	16.11	16.16
2666	NYSE	KMI	Wed, Sep 15, 2021	16.11	16.48	16.09	16.38
2665	NYSE	KMI	Tue, Sep 14, 2021	16.21	16.25	15.92	16.01
2664	NYSE	KMI	Mon, Sep 13, 2021	16.09	16.31	16.04	16.14
2663	NYSE	KMI	Fri, Sep 10, 2021	16.15	16.17	15.89	15.97
2662	NYSE	KMI	Thu, Sep 9, 2021	16.00	16.23	15.91	15.98
2661	NYSE	KMI	Wed, Sep 8, 2021	16.21	16.38	16.08	16.09
2660	NYSE	KMI	Tue, Sep 7, 2021	16.28	16.43	16.13	16.16
2659	NYSE	KMI	Fri, Sep 3, 2021	16.37	16.47	16.24	16.34
2658	NYSE	KMI	Thu, Sep 2, 2021	16.26	16.45	16.25	16.42
2657	NYSE	KMI	Wed, Sep 1, 2021	16.28	16.38	16.14	16.16
2656	NYSE	KMI	Tue, Aug 31, 2021	16.25	16.35	16.19	16.27
2655	NYSE	KMI	Mon, Aug 30, 2021	16.61	16.61	16.34	16.34
2654	NYSE	KMI	Fri, Aug 27, 2021	16.36	16.72	16.33	16.59
2653	NYSE	KMI	Thu, Aug 26, 2021	16.36	16.42	16.14	16.14
2652	NYSE	KMI	Wed, Aug 25, 2021	16.52	16.62	16.35	16.47
2651	NYSE	KMI	Tue, Aug 24, 2021	16.37	16.53	16.29	16.48
2650	NYSE	KMI	Mon, Aug 23, 2021	16.18	16.34	16.13	16.28
2649	NYSE	KMI	Fri, Aug 20, 2021	15.78	16.10	15.77	15.94
2648	NYSE	KMI	Thu, Aug 19, 2021	16.07	16.16	15.77	15.89
2647	NYSE	KMI	Wed, Aug 18, 2021	16.68	16.73	16.25	16.29
2646	NYSE	KMI	Tue, Aug 17, 2021	16.92	17.08	16.64	16.75
2645	NYSE	KMI	Mon, Aug 16, 2021	17.12	17.20	16.97	17.00
2644	NYSE	KMI	Fri, Aug 13, 2021	17.27	17.35	17.16	17.21
2643	NYSE	KMI	Thu, Aug 12, 2021	17.25	17.38	17.11	17.30
2642	NYSE	KMI	Wed, Aug 11, 2021	17.20	17.30	17.09	17.24
2641	NYSE	KMI	Tue, Aug 10, 2021	17.10	17.26	17.05	17.19
2640	NYSE	KMI	Mon, Aug 9, 2021	17.01	17.17	16.92	17.04
2639	NYSE	KMI	Fri, Aug 6, 2021	17.14	17.21	17.02	17.12
2638	NYSE	KMI	Thu, Aug 5, 2021	17.24	17.32	17.01	17.02
2637	NYSE	KMI	Wed, Aug 4, 2021	17.21	17.44	17.08	17.14
2636	NYSE	KMI	Tue, Aug 3, 2021	17.35	17.49	17.01	17.48
2635	NYSE	KMI	Mon, Aug 2, 2021	17.45	17.72	17.26	17.32
2634	NYSE	KMI	Fri, Jul 30, 2021	17.59	17.73	17.30	17.38
2633	NYSE	KMI	Thu, Jul 29, 2021	17.94	17.99	17.79	17.63
2632	NYSE	KMI	Wed, Jul 28, 2021	17.83	17.93	17.60	17.77
2631	NYSE	KMI	Tue, Jul 27, 2021	17.75	17.83	17.57	17.75
2630	NYSE	KMI	Mon, Jul 26, 2021	17.42	17.87	17.42	17.83
2629	NYSE	KMI	Fri, Jul 23, 2021	17.42	17.46	17.11	17.37
2628	NYSE	KMI	Thu, Jul 22, 2021	17.71	17.75	17.31	17.47
2627	NYSE	KMI	Wed, Jul 21, 2021	17.69	18.03	17.62	17.85
2626	NYSE	KMI	Tue, Jul 20, 2021	17.32	17.57	17.16	17.47
2625	NYSE	KMI	Mon, Jul 19, 2021	17.25	17.35	16.91	17.18
2624	NYSE	KMI	Fri, Jul 16, 2021	18.00	18.02	17.57	17.64
2623	NYSE	KMI	Thu, Jul 15, 2021	17.84	18.04	17.73	17.86
2622	NYSE	KMI	Wed, Jul 14, 2021	18.33	18.39	17.87	17.93
2621	NYSE	KMI	Tue, Jul 13, 2021	18.42	18.51	18.26	18.28
2620	NYSE	KMI	Mon, Jul 12, 2021	18.46	18.62	18.35	18.52
2619	NYSE	KMI	Fri, Jul 9, 2021	18.40	18.68	18.26	18.67
2618	NYSE	KMI	Thu, Jul 8, 2021	18.07	18.36	17.98	18.17
2617	NYSE	KMI	Wed, Jul 7, 2021	18.31	18.47	18.17	18.30
2616	NYSE	KMI	Tue, Jul 6, 2021	18.55	18.58	18.15	18.44
2615	NYSE	KMI	Fri, Jul 2, 2021	18.33	18.58	18.27	18.57
2614	NYSE	KMI	Thu, Jul 1, 2021	18.38	18.52	18.25	18.43
2613	NYSE	KMI	Wed, Jun 30, 2021	17.95	18.26	17.86	18.23
2612	NYSE	KMI	Tue, Jun 29, 2021	17.99	18.11	17.84	17.85
2611	NYSE	KMI	Mon, Jun 28, 2021	18.30	18.30	17.82	17.97
2610	NYSE	KMI	Fri, Jun 25, 2021	18.24	18.30	18.16	18.29
2609	NYSE	KMI	Thu, Jun 24, 2021	18.16	18.26	18.07	18.24
2608	NYSE	KMI	Wed, Jun 23, 2021	18.29	18.36	18.08	18.09
2607	NYSE	KMI	Tue, Jun 22, 2021	18.25	18.26	18.09	18.20
2606	NYSE	KMI	Mon, Jun 21, 2021	17.83	18.34	17.83	18.29
2605	NYSE	KMI	Fri, Jun 18, 2021	18.09	18.18	17.65	17.66
2604	NYSE	KMI	Thu, Jun 17, 2021	18.96	18.97	18.13	18.31
2603	NYSE	KMI	Wed, Jun 16, 2021	18.88	19.10	18.73	18.85
2602	NYSE	KMI	Tue, Jun 15, 2021	18.93	19.09	18.79	19.03
2601	NYSE	KMI	Mon, Jun 14, 2021	19.00	19.17	18.68	18.84
2600	NYSE	KMI	Fri, Jun 11, 2021	19.05	19.29	18.99	19.14
2599	NYSE	KMI	Thu, Jun 10, 2021	19.00	19.17	18.80	19.00
2598	NYSE	KMI	Wed, Jun 9, 2021	18.88	18.95	18.73	18.83
2597	NYSE	KMI	Tue, Jun 8, 2021	18.77	18.83	18.54	18.80
2596	NYSE	KMI	Mon, Jun 7, 2021	18.80	18.98	18.74	18.77
2595	NYSE	KMI	Fri, Jun 4, 2021	18.88	18.92	18.70	18.78
2594	NYSE	KMI	Thu, Jun 3, 2021	18.71	18.91	18.59	18.77
2593	NYSE	KMI	Wed, Jun 2, 2021	18.55	18.93	18.47	18.77
2592	NYSE	KMI	Tue, Jun 1, 2021	18.57	18.61	18.42	18.51
2591	NYSE	KMI	Fri, May 28, 2021	18.43	18.43	18.20	18.34
2590	NYSE	KMI	Thu, May 27, 2021	18.41	18.57	18.24	18.26
2589	NYSE	KMI	Wed, May 26, 2021	18.29	18.47	18.24	18.35
2588	NYSE	KMI	Tue, May 25, 2021	18.82	18.85	18.48	18.54
2587	NYSE	KMI	Mon, May 24, 2021	18.85	18.89	18.69	18.83
2586	NYSE	KMI	Fri, May 21, 2021	18.80	18.88	18.65	18.72
2585	NYSE	KMI	Thu, May 20, 2021	18.45	18.77	18.28	18.70
2584	NYSE	KMI	Wed, May 19, 2021	18.41	18.55	18.15	18.47
2583	NYSE	KMI	Tue, May 18, 2021	18.83	18.97	18.61	18.71
2582	NYSE	KMI	Mon, May 17, 2021	18.34	18.81	18.31	18.80
2581	NYSE	KMI	Fri, May 14, 2021	18.23	18.39	18.15	18.36
2580	NYSE	KMI	Thu, May 13, 2021	17.84	18.22	17.78	18.02
2579	NYSE	KMI	Wed, May 12, 2021	18.08	18.48	18.01	18.10
2578	NYSE	KMI	Tue, May 11, 2021	18.05	18.09	17.67	17.97
2577	NYSE	KMI	Mon, May 10, 2021	18.02	18.42	17.99	18.25
2576	NYSE	KMI	Fri, May 7, 2021	17.49	17.88	17.43	17.84
2575	NYSE	KMI	Thu, May 6, 2021	17.60	17.66	17.30	17.65
2574	NYSE	KMI	Wed, May 5, 2021	17.28	17.58	17.16	17.51
2573	NYSE	KMI	Tue, May 4, 2021	17.36	17.38	17.10	17.17
2572	NYSE	KMI	Mon, May 3, 2021	17.20	17.35	17.00	17.26
2571	NYSE	KMI	Fri, Apr 30, 2021	17.20	17.33	17.01	17.05
2570	NYSE	KMI	Thu, Apr 29, 2021	17.32	17.48	17.11	17.29
2569	NYSE	KMI	Wed, Apr 28, 2021	17.16	17.52	17.11	17.17
2568	NYSE	KMI	Tue, Apr 27, 2021	16.99	17.16	16.91	17.00
2567	NYSE	KMI	Mon, Apr 26, 2021	16.85	17.13	16.80	16.91
2566	NYSE	KMI	Fri, Apr 23, 2021	16.49	16.85	16.39	16.78
2565	NYSE	KMI	Thu, Apr 22, 2021	16.69	16.84	16.30	16.36
2564	NYSE	KMI	Wed, Apr 21, 2021	16.41	16.79	16.39	16.69
2563	NYSE	KMI	Tue, Apr 20, 2021	16.63	16.65	16.34	16.55
2562	NYSE	KMI	Mon, Apr 19, 2021	16.61	16.68	16.45	16.62
2561	NYSE	KMI	Fri, Apr 16, 2021	16.80	16.82	16.47	16.54
2560	NYSE	KMI	Thu, Apr 15, 2021	16.61	16.75	16.52	16.72
2559	NYSE	KMI	Wed, Apr 14, 2021	16.58	16.80	16.52	16.65
2558	NYSE	KMI	Tue, Apr 13, 2021	16.45	16.61	16.33	16.49
2557	NYSE	KMI	Mon, Apr 12, 2021	16.60	16.67	16.41	16.50
2556	NYSE	KMI	Fri, Apr 9, 2021	16.73	16.80	16.47	16.53
2555	NYSE	KMI	Thu, Apr 8, 2021	16.75	16.83	16.63	16.83
2554	NYSE	KMI	Wed, Apr 7, 2021	16.77	16.97	16.67	16.93
2553	NYSE	KMI	Tue, Apr 6, 2021	16.71	16.84	16.63	16.70
2552	NYSE	KMI	Mon, Apr 5, 2021	16.84	16.89	16.52	16.66
2551	NYSE	KMI	Thu, Apr 1, 2021	16.66	16.84	16.49	16.84
2550	NYSE	KMI	Wed, Mar 31, 2021	16.61	16.73	16.49	16.65
2549	NYSE	KMI	Tue, Mar 30, 2021	16.58	16.75	16.53	16.62
2548	NYSE	KMI	Mon, Mar 29, 2021	16.80	16.87	16.53	16.75
2547	NYSE	KMI	Fri, Mar 26, 2021	16.52	16.81	16.39	16.80
2546	NYSE	KMI	Thu, Mar 25, 2021	16.09	16.42	15.77	16.36
2545	NYSE	KMI	Wed, Mar 24, 2021	15.80	16.35	15.80	16.19
2544	NYSE	KMI	Tue, Mar 23, 2021	15.58	15.99	15.50	15.68
2543	NYSE	KMI	Mon, Mar 22, 2021	15.94	15.97	15.75	15.78
2542	NYSE	KMI	Fri, Mar 19, 2021	15.83	16.11	15.73	15.92
2541	NYSE	KMI	Thu, Mar 18, 2021	16.14	16.25	15.69	15.76
2540	NYSE	KMI	Wed, Mar 17, 2021	15.89	16.28	15.86	16.22
2539	NYSE	KMI	Tue, Mar 16, 2021	16.18	16.21	15.87	15.92
2538	NYSE	KMI	Mon, Mar 15, 2021	16.42	16.53	16.13	16.33
2537	NYSE	KMI	Fri, Mar 12, 2021	16.30	16.37	16.15	16.35
2536	NYSE	KMI	Thu, Mar 11, 2021	16.25	16.42	16.16	16.20
2535	NYSE	KMI	Wed, Mar 10, 2021	15.78	16.32	15.69	16.24
2534	NYSE	KMI	Tue, Mar 9, 2021	16.03	16.20	15.64	15.67
2533	NYSE	KMI	Mon, Mar 8, 2021	16.00	16.33	15.88	16.22
2532	NYSE	KMI	Fri, Mar 5, 2021	15.96	16.05	15.59	15.87
2531	NYSE	KMI	Thu, Mar 4, 2021	15.27	15.83	15.20	15.69
2530	NYSE	KMI	Wed, Mar 3, 2021	15.10	15.62	15.07	15.17
2529	NYSE	KMI	Tue, Mar 2, 2021	15.04	15.23	15.01	15.09
2528	NYSE	KMI	Mon, Mar 1, 2021	14.86	15.20	14.86	15.04
2527	NYSE	KMI	Fri, Feb 26, 2021	15.16	15.20	14.62	14.70
2526	NYSE	KMI	Thu, Feb 25, 2021	15.84	15.86	15.23	15.29
2525	NYSE	KMI	Wed, Feb 24, 2021	15.33	15.75	15.28	15.72
2524	NYSE	KMI	Tue, Feb 23, 2021	15.39	15.41	14.86	15.29
2523	NYSE	KMI	Mon, Feb 22, 2021	15.00	15.31	14.99	15.17
2522	NYSE	KMI	Fri, Feb 19, 2021	14.84	14.98	14.81	14.96
2521	NYSE	KMI	Thu, Feb 18, 2021	15.13	15.13	14.76	14.78
2520	NYSE	KMI	Wed, Feb 17, 2021	15.15	15.21	14.84	15.13
2519	NYSE	KMI	Tue, Feb 16, 2021	15.07	15.20	14.94	15.04
2518	NYSE	KMI	Fri, Feb 12, 2021	14.60	14.88	14.56	14.84
2517	NYSE	KMI	Thu, Feb 11, 2021	14.75	14.80	14.45	14.69
2516	NYSE	KMI	Wed, Feb 10, 2021	14.64	14.80	14.51	14.79
2515	NYSE	KMI	Tue, Feb 9, 2021	14.73	14.75	14.44	14.57
2514	NYSE	KMI	Mon, Feb 8, 2021	14.26	14.80	14.22	14.73
2513	NYSE	KMI	Fri, Feb 5, 2021	14.25	14.25	14.08	14.15
2512	NYSE	KMI	Thu, Feb 4, 2021	14.30	14.39	14.01	14.03
2511	NYSE	KMI	Wed, Feb 3, 2021	13.84	14.30	13.84	14.24
2510	NYSE	KMI	Tue, Feb 2, 2021	14.33	14.34	13.75	13.81
2509	NYSE	KMI	Mon, Feb 1, 2021	14.17	14.22	13.90	14.02
2508	NYSE	KMI	Fri, Jan 29, 2021	14.32	14.50	14.01	14.08
2507	NYSE	KMI	Thu, Jan 28, 2021	14.93	15.01	14.56	14.43
2506	NYSE	KMI	Wed, Jan 27, 2021	15.10	15.25	14.78	14.82
2505	NYSE	KMI	Tue, Jan 26, 2021	15.37	15.57	15.10	15.22
2504	NYSE	KMI	Mon, Jan 25, 2021	15.25	15.54	15.02	15.26
2503	NYSE	KMI	Fri, Jan 22, 2021	15.03	15.37	14.83	15.32
2502	NYSE	KMI	Thu, Jan 21, 2021	16.00	16.02	15.05	15.26
2501	NYSE	KMI	Wed, Jan 20, 2021	15.57	15.66	15.41	15.59
2500	NYSE	KMI	Tue, Jan 19, 2021	15.60	15.77	15.46	15.55
2499	NYSE	KMI	Fri, Jan 15, 2021	15.52	15.61	15.17	15.49
2498	NYSE	KMI	Thu, Jan 14, 2021	15.40	15.75	15.35	15.64
2497	NYSE	KMI	Wed, Jan 13, 2021	15.23	15.44	15.11	15.31
2496	NYSE	KMI	Tue, Jan 12, 2021	14.63	15.23	14.62	15.21
2495	NYSE	KMI	Mon, Jan 11, 2021	14.21	14.88	14.19	14.74
2494	NYSE	KMI	Fri, Jan 8, 2021	14.60	14.68	14.30	14.49
2493	NYSE	KMI	Thu, Jan 7, 2021	14.43	14.66	14.28	14.60
2492	NYSE	KMI	Wed, Jan 6, 2021	14.10	14.47	14.02	14.36
2491	NYSE	KMI	Tue, Jan 5, 2021	13.68	14.13	13.65	13.90
2490	NYSE	KMI	Mon, Jan 4, 2021	13.75	13.86	13.48	13.56
2489	NYSE	KMI	Thu, Dec 31, 2020	13.53	13.72	13.47	13.67
2488	NYSE	KMI	Wed, Dec 30, 2020	13.56	13.80	13.53	13.57
2487	NYSE	KMI	Tue, Dec 29, 2020	13.74	13.75	13.47	13.57
2486	NYSE	KMI	Mon, Dec 28, 2020	13.87	14.00	13.60	13.64
2485	NYSE	KMI	Thu, Dec 24, 2020	13.83	13.86	13.69	13.83
2484	NYSE	KMI	Wed, Dec 23, 2020	13.94	14.08	13.82	13.83
2483	NYSE	KMI	Tue, Dec 22, 2020	13.98	14.00	13.78	13.78
2482	NYSE	KMI	Mon, Dec 21, 2020	13.98	14.13	13.79	13.99
2481	NYSE	KMI	Fri, Dec 18, 2020	14.33	14.42	14.10	14.21
2480	NYSE	KMI	Thu, Dec 17, 2020	14.58	14.66	14.27	14.30
2479	NYSE	KMI	Wed, Dec 16, 2020	14.75	14.76	14.51	14.60
2478	NYSE	KMI	Tue, Dec 15, 2020	14.42	14.94	14.35	14.77
2477	NYSE	KMI	Mon, Dec 14, 2020	14.86	14.97	14.19	14.31
2476	NYSE	KMI	Fri, Dec 11, 2020	14.65	14.75	14.52	14.75
2475	NYSE	KMI	Thu, Dec 10, 2020	14.65	14.88	14.60	14.79
2474	NYSE	KMI	Wed, Dec 9, 2020	14.82	14.94	14.42	14.61
2473	NYSE	KMI	Tue, Dec 8, 2020	14.69	15.00	14.65	14.76
2472	NYSE	KMI	Mon, Dec 7, 2020	14.90	14.98	14.57	14.80
2471	NYSE	KMI	Fri, Dec 4, 2020	14.68	15.10	14.67	14.93
2470	NYSE	KMI	Thu, Dec 3, 2020	14.44	14.66	14.30	14.49
2469	NYSE	KMI	Wed, Dec 2, 2020	14.06	14.55	14.00	14.34
2468	NYSE	KMI	Tue, Dec 1, 2020	14.67	14.68	14.03	14.10
2467	NYSE	KMI	Mon, Nov 30, 2020	14.53	14.68	14.30	14.38
2466	NYSE	KMI	Fri, Nov 27, 2020	14.72	14.86	14.65	14.75
2465	NYSE	KMI	Wed, Nov 25, 2020	14.90	15.05	14.65	14.85
2464	NYSE	KMI	Tue, Nov 24, 2020	14.99	15.12	14.87	14.97
2463	NYSE	KMI	Mon, Nov 23, 2020	14.40	14.67	14.30	14.62
2462	NYSE	KMI	Fri, Nov 20, 2020	14.40	14.42	14.17	14.25
2461	NYSE	KMI	Thu, Nov 19, 2020	13.70	14.40	13.61	14.40
2460	NYSE	KMI	Wed, Nov 18, 2020	14.02	14.23	13.76	13.76
2459	NYSE	KMI	Tue, Nov 17, 2020	13.45	14.05	13.42	14.03
2458	NYSE	KMI	Mon, Nov 16, 2020	13.74	13.82	13.39	13.67
2457	NYSE	KMI	Fri, Nov 13, 2020	12.86	13.22	12.78	13.13
2456	NYSE	KMI	Thu, Nov 12, 2020	12.90	13.08	12.58	12.71
2455	NYSE	KMI	Wed, Nov 11, 2020	13.07	13.08	12.86	13.03
2454	NYSE	KMI	Tue, Nov 10, 2020	12.47	12.89	12.27	12.89
2453	NYSE	KMI	Mon, Nov 9, 2020	12.34	12.71	12.09	12.30
2452	NYSE	KMI	Fri, Nov 6, 2020	11.91	12.08	11.45	11.48
2451	NYSE	KMI	Thu, Nov 5, 2020	11.83	12.19	11.83	11.90
2450	NYSE	KMI	Wed, Nov 4, 2020	12.11	12.27	11.78	11.83
2449	NYSE	KMI	Tue, Nov 3, 2020	12.04	12.14	11.93	11.99
2448	NYSE	KMI	Mon, Nov 2, 2020	12.03	12.07	11.78	11.89
2447	NYSE	KMI	Fri, Oct 30, 2020	11.75	11.90	11.61	11.90
2446	NYSE	KMI	Thu, Oct 29, 2020	11.78	12.09	11.50	11.80
2445	NYSE	KMI	Wed, Oct 28, 2020	11.98	12.12	11.81	11.83
2444	NYSE	KMI	Tue, Oct 27, 2020	12.35	12.37	12.16	12.17
2443	NYSE	KMI	Mon, Oct 26, 2020	12.67	12.69	12.19	12.38
2442	NYSE	KMI	Fri, Oct 23, 2020	12.99	13.00	12.60	12.78
2441	NYSE	KMI	Thu, Oct 22, 2020	12.50	12.99	12.48	12.96
2440	NYSE	KMI	Wed, Oct 21, 2020	12.60	12.67	12.48	12.53
2439	NYSE	KMI	Tue, Oct 20, 2020	12.80	12.86	12.58	12.68
2438	NYSE	KMI	Mon, Oct 19, 2020	12.90	13.00	12.69	12.71
2437	NYSE	KMI	Fri, Oct 16, 2020	12.99	13.07	12.84	12.86
2436	NYSE	KMI	Thu, Oct 15, 2020	12.81	13.01	12.68	12.99
2435	NYSE	KMI	Wed, Oct 14, 2020	12.71	13.12	12.65	12.96
2434	NYSE	KMI	Tue, Oct 13, 2020	12.72	12.85	12.52	12.61
2433	NYSE	KMI	Mon, Oct 12, 2020	12.85	12.88	12.66	12.78
2432	NYSE	KMI	Fri, Oct 9, 2020	13.20	13.25	12.75	12.82
2431	NYSE	KMI	Thu, Oct 8, 2020	12.70	13.15	12.60	13.13
2430	NYSE	KMI	Wed, Oct 7, 2020	12.28	12.67	12.19	12.59
2429	NYSE	KMI	Tue, Oct 6, 2020	12.73	12.76	12.25	12.27
2428	NYSE	KMI	Mon, Oct 5, 2020	12.43	12.68	12.31	12.60
2427	NYSE	KMI	Fri, Oct 2, 2020	12.05	12.44	12.03	12.31
2426	NYSE	KMI	Thu, Oct 1, 2020	12.20	12.32	12.05	12.24
2425	NYSE	KMI	Wed, Sep 30, 2020	12.56	12.61	12.27	12.33
2424	NYSE	KMI	Tue, Sep 29, 2020	12.60	12.72	12.33	12.45
2423	NYSE	KMI	Mon, Sep 28, 2020	12.58	12.76	12.45	12.61
2422	NYSE	KMI	Fri, Sep 25, 2020	12.10	12.44	12.05	12.37
2421	NYSE	KMI	Thu, Sep 24, 2020	12.25	12.44	11.97	12.28
2420	NYSE	KMI	Wed, Sep 23, 2020	12.87	12.92	12.22	12.23
2419	NYSE	KMI	Tue, Sep 22, 2020	12.91	13.11	12.73	12.80
2418	NYSE	KMI	Mon, Sep 21, 2020	12.91	12.96	12.65	12.86
2417	NYSE	KMI	Fri, Sep 18, 2020	13.21	13.26	13.02	13.08
2416	NYSE	KMI	Thu, Sep 17, 2020	13.18	13.43	13.08	13.29
2415	NYSE	KMI	Wed, Sep 16, 2020	13.06	13.49	12.96	13.35
2414	NYSE	KMI	Tue, Sep 15, 2020	13.05	13.16	12.88	12.91
2413	NYSE	KMI	Mon, Sep 14, 2020	12.90	13.15	12.85	13.06
2412	NYSE	KMI	Fri, Sep 11, 2020	12.95	13.06	12.80	12.82
2411	NYSE	KMI	Thu, Sep 10, 2020	13.29	13.29	12.87	12.91
2410	NYSE	KMI	Wed, Sep 9, 2020	13.32	13.52	13.22	13.22
2409	NYSE	KMI	Tue, Sep 8, 2020	13.38	13.50	13.19	13.25
2408	NYSE	KMI	Fri, Sep 4, 2020	13.75	13.82	13.26	13.52
2407	NYSE	KMI	Thu, Sep 3, 2020	13.86	13.98	13.52	13.64
2406	NYSE	KMI	Wed, Sep 2, 2020	13.80	13.97	13.77	13.84
2405	NYSE	KMI	Tue, Sep 1, 2020	13.78	13.96	13.63	13.87
2404	NYSE	KMI	Mon, Aug 31, 2020	14.17	14.21	13.81	13.82
2403	NYSE	KMI	Fri, Aug 28, 2020	13.96	14.21	13.85	14.18
2402	NYSE	KMI	Thu, Aug 27, 2020	13.73	13.93	13.70	13.86
2401	NYSE	KMI	Wed, Aug 26, 2020	14.02	14.02	13.72	13.73
2400	NYSE	KMI	Tue, Aug 25, 2020	14.33	14.33	13.91	13.96
2399	NYSE	KMI	Mon, Aug 24, 2020	14.15	14.38	14.06	14.24
2398	NYSE	KMI	Fri, Aug 21, 2020	14.07	14.13	13.88	14.11
2397	NYSE	KMI	Thu, Aug 20, 2020	14.01	14.18	14.00	14.06
2396	NYSE	KMI	Wed, Aug 19, 2020	14.40	14.47	14.07	14.12
2395	NYSE	KMI	Tue, Aug 18, 2020	14.43	14.61	14.32	14.38
2394	NYSE	KMI	Mon, Aug 17, 2020	14.43	14.47	14.27	14.44
2393	NYSE	KMI	Fri, Aug 14, 2020	14.14	14.45	14.14	14.29
2392	NYSE	KMI	Thu, Aug 13, 2020	14.48	14.54	14.19	14.27
2391	NYSE	KMI	Wed, Aug 12, 2020	14.65	14.74	14.41	14.49
2390	NYSE	KMI	Tue, Aug 11, 2020	14.75	14.82	14.38	14.42
2389	NYSE	KMI	Mon, Aug 10, 2020	14.32	14.59	14.32	14.54
2388	NYSE	KMI	Fri, Aug 7, 2020	14.20	14.34	14.06	14.32
2387	NYSE	KMI	Thu, Aug 6, 2020	14.39	14.57	14.26	14.30
2386	NYSE	KMI	Wed, Aug 5, 2020	14.73	14.75	14.36	14.44
2385	NYSE	KMI	Tue, Aug 4, 2020	14.08	14.52	14.00	14.50
2384	NYSE	KMI	Mon, Aug 3, 2020	14.04	14.21	13.93	14.03
2383	NYSE	KMI	Fri, Jul 31, 2020	14.04	14.12	13.80	14.10
2382	NYSE	KMI	Thu, Jul 30, 2020	14.33	14.39	14.16	14.06
2381	NYSE	KMI	Wed, Jul 29, 2020	14.05	14.55	14.02	14.53
2380	NYSE	KMI	Tue, Jul 28, 2020	14.18	14.26	14.10	14.12
2379	NYSE	KMI	Mon, Jul 27, 2020	14.31	14.33	14.08	14.20
2378	NYSE	KMI	Fri, Jul 24, 2020	14.55	14.55	14.20	14.25
2377	NYSE	KMI	Thu, Jul 23, 2020	14.32	14.58	14.06	14.49
2376	NYSE	KMI	Wed, Jul 22, 2020	14.87	14.95	14.70	14.89
2375	NYSE	KMI	Tue, Jul 21, 2020	14.65	15.22	14.60	15.09
2374	NYSE	KMI	Mon, Jul 20, 2020	14.85	14.87	14.50	14.50
2373	NYSE	KMI	Fri, Jul 17, 2020	15.08	15.27	14.79	14.92
2372	NYSE	KMI	Thu, Jul 16, 2020	14.90	15.08	14.73	14.99
2371	NYSE	KMI	Wed, Jul 15, 2020	14.84	15.04	14.70	14.96
2370	NYSE	KMI	Tue, Jul 14, 2020	14.17	14.59	14.07	14.55
2369	NYSE	KMI	Mon, Jul 13, 2020	14.27	14.42	14.09	14.19
2368	NYSE	KMI	Fri, Jul 10, 2020	13.94	14.25	13.85	14.24
2367	NYSE	KMI	Thu, Jul 9, 2020	14.53	14.53	13.90	13.91
2366	NYSE	KMI	Wed, Jul 8, 2020	14.70	14.86	14.47	14.52
2365	NYSE	KMI	Tue, Jul 7, 2020	14.78	15.06	14.57	14.67
2364	NYSE	KMI	Mon, Jul 6, 2020	15.44	15.58	14.97	15.19
2363	NYSE	KMI	Thu, Jul 2, 2020	15.15	15.32	15.07	15.12
2362	NYSE	KMI	Wed, Jul 1, 2020	15.20	15.41	14.89	14.91
2361	NYSE	KMI	Tue, Jun 30, 2020	14.55	15.23	14.50	15.17
2360	NYSE	KMI	Mon, Jun 29, 2020	14.54	14.79	14.47	14.66
2359	NYSE	KMI	Fri, Jun 26, 2020	14.89	14.89	14.37	14.47
2358	NYSE	KMI	Thu, Jun 25, 2020	14.75	15.08	14.68	14.96
2357	NYSE	KMI	Wed, Jun 24, 2020	15.26	15.28	14.61	14.81
2356	NYSE	KMI	Tue, Jun 23, 2020	15.82	15.86	15.41	15.44
2355	NYSE	KMI	Mon, Jun 22, 2020	15.45	15.62	15.31	15.61
2354	NYSE	KMI	Fri, Jun 19, 2020	16.14	16.14	15.51	15.52
2353	NYSE	KMI	Thu, Jun 18, 2020	15.56	15.91	15.51	15.77
2352	NYSE	KMI	Wed, Jun 17, 2020	15.92	16.01	15.67	15.68
2351	NYSE	KMI	Tue, Jun 16, 2020	16.34	16.38	15.61	15.97
2350	NYSE	KMI	Mon, Jun 15, 2020	14.97	16.04	14.84	15.85
2349	NYSE	KMI	Fri, Jun 12, 2020	15.99	16.00	15.16	15.50
2348	NYSE	KMI	Thu, Jun 11, 2020	16.06	16.26	15.45	15.51
2347	NYSE	KMI	Wed, Jun 10, 2020	17.13	17.25	16.82	16.93
2346	NYSE	KMI	Tue, Jun 9, 2020	17.48	17.51	17.15	17.29
2345	NYSE	KMI	Mon, Jun 8, 2020	17.06	17.97	17.04	17.97
2344	NYSE	KMI	Fri, Jun 5, 2020	16.75	16.96	16.58	16.72
2343	NYSE	KMI	Thu, Jun 4, 2020	16.13	16.25	16.01	16.23
2342	NYSE	KMI	Wed, Jun 3, 2020	16.02	16.18	15.89	16.15
2341	NYSE	KMI	Tue, Jun 2, 2020	15.87	15.95	15.72	15.88
2340	NYSE	KMI	Mon, Jun 1, 2020	15.77	15.82	15.54	15.77
2339	NYSE	KMI	Fri, May 29, 2020	15.59	15.85	15.31	15.80
2338	NYSE	KMI	Thu, May 28, 2020	16.08	16.12	15.65	15.72
2337	NYSE	KMI	Wed, May 27, 2020	16.00	16.08	15.46	15.97
2336	NYSE	KMI	Tue, May 26, 2020	15.81	15.98	15.72	15.80
2335	NYSE	KMI	Fri, May 22, 2020	15.22	15.44	14.96	15.41
2334	NYSE	KMI	Thu, May 21, 2020	15.68	15.77	15.31	15.36
2333	NYSE	KMI	Wed, May 20, 2020	15.61	15.77	15.42	15.65
2332	NYSE	KMI	Tue, May 19, 2020	15.45	15.51	15.22	15.34
2331	NYSE	KMI	Mon, May 18, 2020	15.53	15.68	15.33	15.49
2330	NYSE	KMI	Fri, May 15, 2020	14.87	15.04	14.66	14.84
2329	NYSE	KMI	Thu, May 14, 2020	14.47	14.89	14.16	14.84
2328	NYSE	KMI	Wed, May 13, 2020	14.93	14.99	14.64	14.73
2327	NYSE	KMI	Tue, May 12, 2020	15.41	15.53	14.96	14.99
2326	NYSE	KMI	Mon, May 11, 2020	15.17	15.46	15.16	15.36
2325	NYSE	KMI	Fri, May 8, 2020	15.22	15.40	15.10	15.35
2324	NYSE	KMI	Thu, May 7, 2020	14.99	15.24	14.82	14.94
2323	NYSE	KMI	Wed, May 6, 2020	15.00	15.17	14.60	14.72
2322	NYSE	KMI	Tue, May 5, 2020	14.80	15.16	14.80	14.95
2321	NYSE	KMI	Mon, May 4, 2020	14.33	14.79	14.29	14.65
2320	NYSE	KMI	Fri, May 1, 2020	14.85	14.91	14.36	14.56
2319	NYSE	KMI	Thu, Apr 30, 2020	15.61	15.62	15.10	14.97
2318	NYSE	KMI	Wed, Apr 29, 2020	15.68	15.95	15.52	15.71
2317	NYSE	KMI	Tue, Apr 28, 2020	15.31	15.49	14.92	15.19
2316	NYSE	KMI	Mon, Apr 27, 2020	14.50	15.22	14.47	15.02
2315	NYSE	KMI	Fri, Apr 24, 2020	14.44	14.86	14.13	14.62
2314	NYSE	KMI	Thu, Apr 23, 2020	14.93	15.23	13.95	14.21
2313	NYSE	KMI	Wed, Apr 22, 2020	15.00	15.04	14.24	14.67
2312	NYSE	KMI	Tue, Apr 21, 2020	14.20	14.71	13.98	14.46
2311	NYSE	KMI	Mon, Apr 20, 2020	14.14	15.16	14.03	14.69
2310	NYSE	KMI	Fri, Apr 17, 2020	14.36	15.00	14.30	14.97
2309	NYSE	KMI	Thu, Apr 16, 2020	14.24	14.39	13.94	14.11
2308	NYSE	KMI	Wed, Apr 15, 2020	14.37	14.77	14.02	14.35
2307	NYSE	KMI	Tue, Apr 14, 2020	14.99	15.24	14.83	15.12
2306	NYSE	KMI	Mon, Apr 13, 2020	15.75	15.88	14.73	14.95
2305	NYSE	KMI	Thu, Apr 9, 2020	15.20	15.89	14.90	15.36
2304	NYSE	KMI	Wed, Apr 8, 2020	14.38	14.89	14.18	14.83
2303	NYSE	KMI	Tue, Apr 7, 2020	14.65	14.77	14.02	14.20
2302	NYSE	KMI	Mon, Apr 6, 2020	13.96	14.20	13.62	13.99
2301	NYSE	KMI	Fri, Apr 3, 2020	13.45	13.77	12.88	13.41
2300	NYSE	KMI	Thu, Apr 2, 2020	13.18	14.13	12.99	13.45
2299	NYSE	KMI	Wed, Apr 1, 2020	13.05	13.28	12.50	12.73
2298	NYSE	KMI	Tue, Mar 31, 2020	13.46	14.20	13.17	13.92
2297	NYSE	KMI	Mon, Mar 30, 2020	13.40	13.50	12.64	13.27
2296	NYSE	KMI	Fri, Mar 27, 2020	13.76	14.36	13.59	13.75
2295	NYSE	KMI	Thu, Mar 26, 2020	13.94	14.85	13.76	14.48
2294	NYSE	KMI	Wed, Mar 25, 2020	13.04	14.75	12.45	13.73
2293	NYSE	KMI	Tue, Mar 24, 2020	12.01	12.94	11.36	12.88
2292	NYSE	KMI	Mon, Mar 23, 2020	12.02	12.32	11.01	11.03
2291	NYSE	KMI	Fri, Mar 20, 2020	11.84	12.44	11.15	12.35
2290	NYSE	KMI	Thu, Mar 19, 2020	10.03	11.45	9.42	11.20
2289	NYSE	KMI	Wed, Mar 18, 2020	11.79	11.87	9.44	9.98
2288	NYSE	KMI	Tue, Mar 17, 2020	12.88	13.40	12.32	12.64
2287	NYSE	KMI	Mon, Mar 16, 2020	13.12	13.88	12.65	12.73
2286	NYSE	KMI	Fri, Mar 13, 2020	15.03	15.13	13.22	14.78
2285	NYSE	KMI	Thu, Mar 12, 2020	14.22	14.60	13.45	13.86
2284	NYSE	KMI	Wed, Mar 11, 2020	15.52	16.04	15.13	15.50
2283	NYSE	KMI	Tue, Mar 10, 2020	16.70	17.24	14.95	16.04
2282	NYSE	KMI	Mon, Mar 9, 2020	17.25	17.40	16.00	16.10
2281	NYSE	KMI	Fri, Mar 6, 2020	19.19	19.44	18.60	19.33
2280	NYSE	KMI	Thu, Mar 5, 2020	19.81	20.10	19.38	19.70
2279	NYSE	KMI	Wed, Mar 4, 2020	20.16	20.38	19.98	20.23
2278	NYSE	KMI	Tue, Mar 3, 2020	20.35	20.69	19.59	19.85
2277	NYSE	KMI	Mon, Mar 2, 2020	19.36	20.29	19.10	20.24
2276	NYSE	KMI	Fri, Feb 28, 2020	19.02	19.28	18.40	19.17
2275	NYSE	KMI	Thu, Feb 27, 2020	20.19	20.38	19.51	19.52
2274	NYSE	KMI	Wed, Feb 26, 2020	21.02	21.04	20.45	20.52
2273	NYSE	KMI	Tue, Feb 25, 2020	21.85	21.94	21.01	21.05
2272	NYSE	KMI	Mon, Feb 24, 2020	21.71	22.02	21.62	21.77
2271	NYSE	KMI	Fri, Feb 21, 2020	22.10	22.23	21.90	22.14
2270	NYSE	KMI	Thu, Feb 20, 2020	22.36	22.58	22.19	22.24
2269	NYSE	KMI	Wed, Feb 19, 2020	22.07	22.35	21.96	22.16
2268	NYSE	KMI	Tue, Feb 18, 2020	21.98	22.02	21.85	22.01
2267	NYSE	KMI	Fri, Feb 14, 2020	22.00	22.09	21.89	22.00
2266	NYSE	KMI	Thu, Feb 13, 2020	21.87	21.99	21.79	21.94
2265	NYSE	KMI	Wed, Feb 12, 2020	21.58	21.87	21.56	21.81
2264	NYSE	KMI	Tue, Feb 11, 2020	21.46	21.50	21.36	21.46
2263	NYSE	KMI	Mon, Feb 10, 2020	21.07	21.34	21.05	21.32
2262	NYSE	KMI	Fri, Feb 7, 2020	21.25	21.32	21.08	21.12
2261	NYSE	KMI	Thu, Feb 6, 2020	21.31	21.48	21.21	21.33
2260	NYSE	KMI	Wed, Feb 5, 2020	21.15	21.38	21.15	21.29
2259	NYSE	KMI	Tue, Feb 4, 2020	21.04	21.22	20.95	21.00
2258	NYSE	KMI	Mon, Feb 3, 2020	20.86	21.04	20.71	20.81
2257	NYSE	KMI	Fri, Jan 31, 2020	21.02	21.16	20.76	20.87
2256	NYSE	KMI	Thu, Jan 30, 2020	21.00	21.46	21.00	21.17
2255	NYSE	KMI	Wed, Jan 29, 2020	21.44	21.53	21.14	21.19
2254	NYSE	KMI	Tue, Jan 28, 2020	21.41	21.57	21.36	21.46
2253	NYSE	KMI	Mon, Jan 27, 2020	21.30	21.53	21.24	21.29
2252	NYSE	KMI	Fri, Jan 24, 2020	21.77	21.77	21.43	21.56
2251	NYSE	KMI	Thu, Jan 23, 2020	21.38	21.88	21.22	21.76
2250	NYSE	KMI	Wed, Jan 22, 2020	20.99	21.12	20.93	20.96
2249	NYSE	KMI	Tue, Jan 21, 2020	21.27	21.34	20.92	20.93
2248	NYSE	KMI	Fri, Jan 17, 2020	21.39	21.41	21.27	21.36
2247	NYSE	KMI	Thu, Jan 16, 2020	21.50	21.55	21.31	21.37
2246	NYSE	KMI	Wed, Jan 15, 2020	21.37	21.50	21.30	21.41
2245	NYSE	KMI	Tue, Jan 14, 2020	21.50	21.57	21.23	21.46
2244	NYSE	KMI	Mon, Jan 13, 2020	21.51	21.65	21.33	21.55
2243	NYSE	KMI	Fri, Jan 10, 2020	21.43	21.68	21.32	21.51
2242	NYSE	KMI	Thu, Jan 9, 2020	21.17	21.55	21.06	21.55
2241	NYSE	KMI	Wed, Jan 8, 2020	21.27	21.36	21.14	21.16
2240	NYSE	KMI	Tue, Jan 7, 2020	21.34	21.35	21.09	21.33
2239	NYSE	KMI	Mon, Jan 6, 2020	21.10	21.46	21.06	21.28
2238	NYSE	KMI	Fri, Jan 3, 2020	21.07	21.21	21.02	21.20
2237	NYSE	KMI	Thu, Jan 2, 2020	21.25	21.25	20.99	21.04
2236	NYSE	KMI	Tue, Dec 31, 2019	21.00	21.18	20.95	21.17
2235	NYSE	KMI	Mon, Dec 30, 2019	21.10	21.19	20.95	21.03
2234	NYSE	KMI	Fri, Dec 27, 2019	21.26	21.31	21.06	21.08
2233	NYSE	KMI	Thu, Dec 26, 2019	21.19	21.36	21.17	21.20
2232	NYSE	KMI	Tue, Dec 24, 2019	21.18	21.19	21.05	21.13
2231	NYSE	KMI	Mon, Dec 23, 2019	20.95	21.26	20.88	21.20
2230	NYSE	KMI	Fri, Dec 20, 2019	21.00	21.01	20.79	20.97
2229	NYSE	KMI	Thu, Dec 19, 2019	20.72	20.85	20.68	20.84
2228	NYSE	KMI	Wed, Dec 18, 2019	20.49	20.79	20.47	20.72
2227	NYSE	KMI	Tue, Dec 17, 2019	20.58	20.71	20.47	20.51
2226	NYSE	KMI	Mon, Dec 16, 2019	20.34	20.59	20.27	20.58
2225	NYSE	KMI	Fri, Dec 13, 2019	20.15	20.37	20.08	20.20
2224	NYSE	KMI	Thu, Dec 12, 2019	20.20	20.46	20.09	20.15
2223	NYSE	KMI	Wed, Dec 11, 2019	20.12	20.22	20.08	20.20
2222	NYSE	KMI	Tue, Dec 10, 2019	19.88	20.22	19.87	20.12
2221	NYSE	KMI	Mon, Dec 9, 2019	19.62	19.97	19.60	19.94
2220	NYSE	KMI	Fri, Dec 6, 2019	19.71	19.87	19.67	19.75
2219	NYSE	KMI	Thu, Dec 5, 2019	19.33	19.70	19.31	19.68
2218	NYSE	KMI	Wed, Dec 4, 2019	19.25	19.34	19.14	19.30
2217	NYSE	KMI	Tue, Dec 3, 2019	19.33	19.35	19.13	19.15
2216	NYSE	KMI	Mon, Dec 2, 2019	19.61	19.64	19.40	19.40
2215	NYSE	KMI	Fri, Nov 29, 2019	19.72	19.72	19.50	19.61
2214	NYSE	KMI	Wed, Nov 27, 2019	19.75	19.80	19.51	19.73
2213	NYSE	KMI	Tue, Nov 26, 2019	19.95	20.05	19.61	19.70
2212	NYSE	KMI	Mon, Nov 25, 2019	20.05	20.09	19.90	19.96
2211	NYSE	KMI	Fri, Nov 22, 2019	20.20	20.23	19.95	19.96
2210	NYSE	KMI	Thu, Nov 21, 2019	20.10	20.20	20.04	20.16
2209	NYSE	KMI	Wed, Nov 20, 2019	20.00	20.17	19.96	20.06
2208	NYSE	KMI	Tue, Nov 19, 2019	20.15	20.17	19.98	20.01
2207	NYSE	KMI	Mon, Nov 18, 2019	20.30	20.44	20.09	20.14
2206	NYSE	KMI	Fri, Nov 15, 2019	20.35	20.52	20.29	20.44
2205	NYSE	KMI	Thu, Nov 14, 2019	20.37	20.51	20.12	20.22
2204	NYSE	KMI	Wed, Nov 13, 2019	20.04	20.43	20.04	20.35
2203	NYSE	KMI	Tue, Nov 12, 2019	19.98	20.18	19.91	20.07
2202	NYSE	KMI	Mon, Nov 11, 2019	19.90	20.05	19.86	19.94
2201	NYSE	KMI	Fri, Nov 8, 2019	20.00	20.12	19.88	20.03
2200	NYSE	KMI	Thu, Nov 7, 2019	20.34	20.34	19.99	20.04
2199	NYSE	KMI	Wed, Nov 6, 2019	20.50	20.56	20.19	20.21
2198	NYSE	KMI	Tue, Nov 5, 2019	20.58	20.67	20.22	20.52
2197	NYSE	KMI	Mon, Nov 4, 2019	20.54	20.73	20.47	20.56
2196	NYSE	KMI	Fri, Nov 1, 2019	20.08	20.50	20.05	20.50
2195	NYSE	KMI	Thu, Oct 31, 2019	19.99	20.04	19.83	19.98
2194	NYSE	KMI	Wed, Oct 30, 2019	19.92	20.15	19.85	20.00
2193	NYSE	KMI	Tue, Oct 29, 2019	20.16	20.38	20.07	19.92
2192	NYSE	KMI	Mon, Oct 28, 2019	20.50	20.53	20.17	20.18
2191	NYSE	KMI	Fri, Oct 25, 2019	20.24	20.47	20.09	20.42
2190	NYSE	KMI	Thu, Oct 24, 2019	20.46	20.71	20.41	20.44
2189	NYSE	KMI	Wed, Oct 23, 2019	20.29	20.41	20.18	20.40
2188	NYSE	KMI	Tue, Oct 22, 2019	20.20	20.56	20.15	20.32
2187	NYSE	KMI	Mon, Oct 21, 2019	20.16	20.35	20.07	20.16
2186	NYSE	KMI	Fri, Oct 18, 2019	20.05	20.18	19.95	20.02
2185	NYSE	KMI	Thu, Oct 17, 2019	19.95	20.13	19.63	20.07
2184	NYSE	KMI	Wed, Oct 16, 2019	20.13	20.19	20.00	20.02
2183	NYSE	KMI	Tue, Oct 15, 2019	20.10	20.32	20.04	20.18
2182	NYSE	KMI	Mon, Oct 14, 2019	20.11	20.17	19.99	20.14
2181	NYSE	KMI	Fri, Oct 11, 2019	20.39	20.42	20.20	20.23
2180	NYSE	KMI	Thu, Oct 10, 2019	20.20	20.31	20.11	20.24
2179	NYSE	KMI	Wed, Oct 9, 2019	20.12	20.29	20.10	20.18
2178	NYSE	KMI	Tue, Oct 8, 2019	20.19	20.27	19.97	20.01
2177	NYSE	KMI	Mon, Oct 7, 2019	20.54	20.57	20.29	20.30
2176	NYSE	KMI	Fri, Oct 4, 2019	20.40	20.54	20.31	20.52
2175	NYSE	KMI	Thu, Oct 3, 2019	20.14	20.47	19.93	20.38
2174	NYSE	KMI	Wed, Oct 2, 2019	20.25	20.32	20.11	20.17
2173	NYSE	KMI	Tue, Oct 1, 2019	20.70	20.74	20.24	20.29
2172	NYSE	KMI	Mon, Sep 30, 2019	20.60	20.71	20.55	20.61
2171	NYSE	KMI	Fri, Sep 27, 2019	20.56	20.76	20.47	20.67
2170	NYSE	KMI	Thu, Sep 26, 2019	20.49	20.58	20.30	20.52
2169	NYSE	KMI	Wed, Sep 25, 2019	20.57	20.66	20.47	20.51
2168	NYSE	KMI	Tue, Sep 24, 2019	20.78	20.86	20.42	20.57
2167	NYSE	KMI	Mon, Sep 23, 2019	20.79	20.96	20.77	20.78
2166	NYSE	KMI	Fri, Sep 20, 2019	20.78	20.96	20.63	20.92
2165	NYSE	KMI	Thu, Sep 19, 2019	20.80	20.84	20.59	20.69
2164	NYSE	KMI	Wed, Sep 18, 2019	20.65	20.73	20.58	20.67
2163	NYSE	KMI	Tue, Sep 17, 2019	20.64	20.91	20.55	20.74
2162	NYSE	KMI	Mon, Sep 16, 2019	20.83	20.99	20.57	20.67
2161	NYSE	KMI	Fri, Sep 13, 2019	20.44	20.55	20.31	20.47
2160	NYSE	KMI	Thu, Sep 12, 2019	20.47	20.54	20.35	20.42
2159	NYSE	KMI	Wed, Sep 11, 2019	20.29	20.50	20.24	20.45
2158	NYSE	KMI	Tue, Sep 10, 2019	20.32	20.38	20.02	20.23
2157	NYSE	KMI	Mon, Sep 9, 2019	20.51	20.56	20.24	20.41
2156	NYSE	KMI	Fri, Sep 6, 2019	20.49	20.56	20.33	20.41
2155	NYSE	KMI	Thu, Sep 5, 2019	20.44	20.65	20.41	20.51
2154	NYSE	KMI	Wed, Sep 4, 2019	20.28	20.46	20.21	20.33
2153	NYSE	KMI	Tue, Sep 3, 2019	20.06	20.13	19.90	20.12
2152	NYSE	KMI	Fri, Aug 30, 2019	20.43	20.47	20.16	20.27
2151	NYSE	KMI	Thu, Aug 29, 2019	20.43	20.49	20.16	20.40
2150	NYSE	KMI	Wed, Aug 28, 2019	20.14	20.33	20.02	20.26
2149	NYSE	KMI	Tue, Aug 27, 2019	20.05	20.13	19.82	20.04
2148	NYSE	KMI	Mon, Aug 26, 2019	19.77	20.02	19.67	19.92
2147	NYSE	KMI	Fri, Aug 23, 2019	20.05	20.18	19.50	19.57
2146	NYSE	KMI	Thu, Aug 22, 2019	20.40	20.41	20.14	20.20
2145	NYSE	KMI	Wed, Aug 21, 2019	20.41	20.55	20.31	20.39
2144	NYSE	KMI	Tue, Aug 20, 2019	20.42	20.45	20.11	20.14
2143	NYSE	KMI	Mon, Aug 19, 2019	20.30	20.49	20.27	20.41
2142	NYSE	KMI	Fri, Aug 16, 2019	19.91	20.20	19.81	20.13
2141	NYSE	KMI	Thu, Aug 15, 2019	19.92	19.97	19.67	19.88
2140	NYSE	KMI	Wed, Aug 14, 2019	20.19	20.31	19.80	19.80
2139	NYSE	KMI	Tue, Aug 13, 2019	20.36	20.64	20.26	20.51
2138	NYSE	KMI	Mon, Aug 12, 2019	20.34	20.35	20.13	20.34
2137	NYSE	KMI	Fri, Aug 9, 2019	20.36	20.51	20.27	20.37
2136	NYSE	KMI	Thu, Aug 8, 2019	20.08	20.37	20.02	20.37
2135	NYSE	KMI	Wed, Aug 7, 2019	19.80	20.02	19.51	19.97
2134	NYSE	KMI	Tue, Aug 6, 2019	19.88	20.06	19.73	20.03
2133	NYSE	KMI	Mon, Aug 5, 2019	19.91	20.05	19.57	19.84
2132	NYSE	KMI	Fri, Aug 2, 2019	20.77	20.83	20.18	20.21
2131	NYSE	KMI	Thu, Aug 1, 2019	20.55	20.91	20.52	20.77
2130	NYSE	KMI	Wed, Jul 31, 2019	20.69	20.77	20.39	20.62
2129	NYSE	KMI	Tue, Jul 30, 2019	20.55	20.71	20.42	20.69
2128	NYSE	KMI	Mon, Jul 29, 2019	20.86	20.94	20.65	20.64
2127	NYSE	KMI	Fri, Jul 26, 2019	20.77	20.90	20.70	20.85
2126	NYSE	KMI	Thu, Jul 25, 2019	20.84	20.84	20.52	20.58
2125	NYSE	KMI	Wed, Jul 24, 2019	20.57	20.75	20.54	20.65
2124	NYSE	KMI	Tue, Jul 23, 2019	20.79	20.86	20.56	20.59
2123	NYSE	KMI	Mon, Jul 22, 2019	20.52	20.82	20.49	20.77
2122	NYSE	KMI	Fri, Jul 19, 2019	20.46	20.65	20.28	20.50
2121	NYSE	KMI	Thu, Jul 18, 2019	20.11	20.43	20.08	20.42
2120	NYSE	KMI	Wed, Jul 17, 2019	20.95	21.00	20.58	20.59
2119	NYSE	KMI	Tue, Jul 16, 2019	21.20	21.24	20.88	20.91
2118	NYSE	KMI	Mon, Jul 15, 2019	21.30	21.37	21.21	21.24
2117	NYSE	KMI	Fri, Jul 12, 2019	21.30	21.41	21.21	21.29
2116	NYSE	KMI	Thu, Jul 11, 2019	21.24	21.28	21.06	21.27
2115	NYSE	KMI	Wed, Jul 10, 2019	21.28	21.38	21.15	21.18
2114	NYSE	KMI	Tue, Jul 9, 2019	21.03	21.26	20.99	21.24
2113	NYSE	KMI	Mon, Jul 8, 2019	21.06	21.24	21.01	21.06
2112	NYSE	KMI	Fri, Jul 5, 2019	21.02	21.12	20.92	21.11
2111	NYSE	KMI	Wed, Jul 3, 2019	21.00	21.09	20.86	21.08
2110	NYSE	KMI	Tue, Jul 2, 2019	20.90	21.10	20.87	20.99
2109	NYSE	KMI	Mon, Jul 1, 2019	21.01	21.06	20.86	20.88
2108	NYSE	KMI	Fri, Jun 28, 2019	20.51	20.88	20.47	20.88
2107	NYSE	KMI	Thu, Jun 27, 2019	20.61	20.65	20.30	20.41
2106	NYSE	KMI	Wed, Jun 26, 2019	20.66	20.81	20.60	20.64
2105	NYSE	KMI	Tue, Jun 25, 2019	21.08	21.12	20.54	20.58
2104	NYSE	KMI	Mon, Jun 24, 2019	21.44	21.50	21.13	21.16
2103	NYSE	KMI	Fri, Jun 21, 2019	21.11	21.40	21.10	21.38
2102	NYSE	KMI	Thu, Jun 20, 2019	21.15	21.32	21.02	21.10
2101	NYSE	KMI	Wed, Jun 19, 2019	20.80	21.02	20.68	20.94
2100	NYSE	KMI	Tue, Jun 18, 2019	20.65	20.85	20.63	20.80
2099	NYSE	KMI	Mon, Jun 17, 2019	20.42	20.58	20.27	20.52
2098	NYSE	KMI	Fri, Jun 14, 2019	20.61	20.70	20.46	20.53
2097	NYSE	KMI	Thu, Jun 13, 2019	20.48	20.60	20.38	20.52
2096	NYSE	KMI	Wed, Jun 12, 2019	20.59	20.66	20.31	20.38
2095	NYSE	KMI	Tue, Jun 11, 2019	20.99	20.99	20.57	20.78
2094	NYSE	KMI	Mon, Jun 10, 2019	21.18	21.19	20.84	20.88
2093	NYSE	KMI	Fri, Jun 7, 2019	20.85	21.25	20.85	21.13
2092	NYSE	KMI	Thu, Jun 6, 2019	20.50	21.12	20.46	20.86
2091	NYSE	KMI	Wed, Jun 5, 2019	20.37	20.53	20.19	20.47
2090	NYSE	KMI	Tue, Jun 4, 2019	20.15	20.42	20.13	20.34
2089	NYSE	KMI	Mon, Jun 3, 2019	20.07	20.16	19.90	20.14
2088	NYSE	KMI	Fri, May 31, 2019	19.86	20.10	19.78	19.95
2087	NYSE	KMI	Thu, May 30, 2019	20.00	20.27	19.94	20.06
2086	NYSE	KMI	Wed, May 29, 2019	19.72	19.97	19.58	19.91
2085	NYSE	KMI	Tue, May 28, 2019	20.11	20.23	19.77	19.88
2084	NYSE	KMI	Fri, May 24, 2019	20.04	20.12	19.98	20.06
2083	NYSE	KMI	Thu, May 23, 2019	20.18	20.20	19.81	19.96
2082	NYSE	KMI	Wed, May 22, 2019	20.26	20.39	20.17	20.34
2081	NYSE	KMI	Tue, May 21, 2019	20.30	20.57	20.26	20.34
2080	NYSE	KMI	Mon, May 20, 2019	20.22	20.33	20.12	20.29
2079	NYSE	KMI	Fri, May 17, 2019	20.29	20.55	20.15	20.21
2078	NYSE	KMI	Thu, May 16, 2019	20.23	20.46	20.16	20.42
2077	NYSE	KMI	Wed, May 15, 2019	19.94	20.28	19.91	20.14
2076	NYSE	KMI	Tue, May 14, 2019	19.77	20.07	19.72	19.93
2075	NYSE	KMI	Mon, May 13, 2019	19.60	19.74	19.41	19.67
2074	NYSE	KMI	Fri, May 10, 2019	19.39	19.72	19.31	19.70
2073	NYSE	KMI	Thu, May 9, 2019	19.59	19.80	19.47	19.73
2072	NYSE	KMI	Wed, May 8, 2019	19.52	19.80	19.44	19.67
2071	NYSE	KMI	Tue, May 7, 2019	19.26	19.67	19.24	19.56
2070	NYSE	KMI	Mon, May 6, 2019	19.41	19.59	19.38	19.44
2069	NYSE	KMI	Fri, May 3, 2019	19.49	19.69	19.46	19.53
2068	NYSE	KMI	Thu, May 2, 2019	19.55	19.63	19.35	19.36
2067	NYSE	KMI	Wed, May 1, 2019	19.86	19.94	19.59	19.59
2066	NYSE	KMI	Tue, Apr 30, 2019	19.91	20.08	19.77	19.87
2065	NYSE	KMI	Mon, Apr 29, 2019	19.93	20.00	19.67	19.86
2064	NYSE	KMI	Fri, Apr 26, 2019	19.96	20.24	19.90	19.98
2063	NYSE	KMI	Thu, Apr 25, 2019	20.04	20.24	19.97	19.97
2062	NYSE	KMI	Wed, Apr 24, 2019	20.02	20.12	19.95	20.08
2061	NYSE	KMI	Tue, Apr 23, 2019	20.05	20.10	19.84	20.08
2060	NYSE	KMI	Mon, Apr 22, 2019	19.58	20.10	19.52	20.03
2059	NYSE	KMI	Thu, Apr 18, 2019	19.61	19.83	19.15	19.39
2058	NYSE	KMI	Wed, Apr 17, 2019	19.87	19.87	19.68	19.69
2057	NYSE	KMI	Tue, Apr 16, 2019	19.80	19.92	19.72	19.81
2056	NYSE	KMI	Mon, Apr 15, 2019	19.81	19.84	19.69	19.79
2055	NYSE	KMI	Fri, Apr 12, 2019	19.99	20.03	19.78	19.82
2054	NYSE	KMI	Thu, Apr 11, 2019	19.82	19.95	19.75	19.92
2053	NYSE	KMI	Wed, Apr 10, 2019	19.96	19.96	19.76	19.84
2052	NYSE	KMI	Tue, Apr 9, 2019	19.81	19.92	19.67	19.89
2051	NYSE	KMI	Mon, Apr 8, 2019	20.05	20.11	19.87	19.94
2050	NYSE	KMI	Fri, Apr 5, 2019	19.90	20.07	19.84	20.05
2049	NYSE	KMI	Thu, Apr 4, 2019	19.90	19.94	19.76	19.92
2048	NYSE	KMI	Wed, Apr 3, 2019	20.07	20.09	19.81	19.89
2047	NYSE	KMI	Tue, Apr 2, 2019	20.02	20.08	19.90	20.05
2046	NYSE	KMI	Mon, Apr 1, 2019	20.07	20.21	19.96	20.04
2045	NYSE	KMI	Fri, Mar 29, 2019	20.05	20.19	19.90	20.01
2044	NYSE	KMI	Thu, Mar 28, 2019	19.90	19.96	19.69	19.95
2043	NYSE	KMI	Wed, Mar 27, 2019	19.99	20.12	19.79	19.98
2042	NYSE	KMI	Tue, Mar 26, 2019	20.29	20.40	20.01	20.09
2041	NYSE	KMI	Mon, Mar 25, 2019	19.89	20.17	19.73	20.13
2040	NYSE	KMI	Fri, Mar 22, 2019	20.22	20.22	19.88	19.90
2039	NYSE	KMI	Thu, Mar 21, 2019	20.05	20.44	19.95	20.42
2038	NYSE	KMI	Wed, Mar 20, 2019	20.06	20.30	19.97	20.09
2037	NYSE	KMI	Tue, Mar 19, 2019	20.03	20.18	19.91	20.05
2036	NYSE	KMI	Mon, Mar 18, 2019	19.86	20.01	19.84	19.99
2035	NYSE	KMI	Fri, Mar 15, 2019	19.90	20.00	19.80	19.87
2034	NYSE	KMI	Thu, Mar 14, 2019	20.00	20.09	19.89	19.98
2033	NYSE	KMI	Wed, Mar 13, 2019	19.95	20.06	19.89	19.98
2032	NYSE	KMI	Tue, Mar 12, 2019	19.88	20.00	19.76	19.86
2031	NYSE	KMI	Mon, Mar 11, 2019	19.88	20.02	19.82	19.90
2030	NYSE	KMI	Fri, Mar 8, 2019	19.74	19.77	19.47	19.73
2029	NYSE	KMI	Thu, Mar 7, 2019	19.98	20.00	19.78	19.84
2028	NYSE	KMI	Wed, Mar 6, 2019	19.95	20.01	19.82	20.00
2027	NYSE	KMI	Tue, Mar 5, 2019	19.90	20.00	19.69	19.97
2026	NYSE	KMI	Mon, Mar 4, 2019	19.82	19.86	19.52	19.85
2025	NYSE	KMI	Fri, Mar 1, 2019	19.20	19.74	19.19	19.74
2024	NYSE	KMI	Thu, Feb 28, 2019	19.30	19.32	19.13	19.16
2023	NYSE	KMI	Wed, Feb 27, 2019	19.31	19.35	18.97	19.28
2022	NYSE	KMI	Tue, Feb 26, 2019	19.30	19.44	19.19	19.22
2021	NYSE	KMI	Mon, Feb 25, 2019	19.29	19.44	19.19	19.30
2020	NYSE	KMI	Fri, Feb 22, 2019	19.32	19.47	19.11	19.32
2019	NYSE	KMI	Thu, Feb 21, 2019	19.15	19.26	19.06	19.19
2018	NYSE	KMI	Wed, Feb 20, 2019	19.14	19.32	19.12	19.17
2017	NYSE	KMI	Tue, Feb 19, 2019	18.75	19.22	18.73	19.15
2016	NYSE	KMI	Fri, Feb 15, 2019	18.96	18.98	18.76	18.80
2015	NYSE	KMI	Thu, Feb 14, 2019	18.70	18.92	18.65	18.88
2014	NYSE	KMI	Wed, Feb 13, 2019	18.53	18.79	18.52	18.74
2013	NYSE	KMI	Tue, Feb 12, 2019	18.44	18.56	18.35	18.48
2012	NYSE	KMI	Mon, Feb 11, 2019	17.95	18.30	17.88	18.27
2011	NYSE	KMI	Fri, Feb 8, 2019	17.91	18.02	17.77	18.02
2010	NYSE	KMI	Thu, Feb 7, 2019	18.02	18.07	17.71	17.96
2009	NYSE	KMI	Wed, Feb 6, 2019	18.32	18.37	18.01	18.06
2008	NYSE	KMI	Tue, Feb 5, 2019	18.32	18.48	18.27	18.47
2007	NYSE	KMI	Mon, Feb 4, 2019	18.23	18.37	18.21	18.36
2006	NYSE	KMI	Fri, Feb 1, 2019	18.10	18.36	18.03	18.35
2005	NYSE	KMI	Thu, Jan 31, 2019	18.14	18.16	17.94	18.10
2004	NYSE	KMI	Wed, Jan 30, 2019	17.95	18.19	17.94	18.09
2003	NYSE	KMI	Tue, Jan 29, 2019	17.97	18.11	17.80	17.85
2002	NYSE	KMI	Mon, Jan 28, 2019	17.60	17.92	17.54	17.89
2001	NYSE	KMI	Fri, Jan 25, 2019	17.60	17.90	17.57	17.74
2000	NYSE	KMI	Thu, Jan 24, 2019	17.21	17.55	17.20	17.48
1999	NYSE	KMI	Wed, Jan 23, 2019	17.72	17.76	17.05	17.24
1998	NYSE	KMI	Tue, Jan 22, 2019	17.89	17.92	17.56	17.63
1997	NYSE	KMI	Fri, Jan 18, 2019	17.88	18.05	17.69	18.01
1996	NYSE	KMI	Thu, Jan 17, 2019	17.11	17.99	16.93	17.72
1995	NYSE	KMI	Wed, Jan 16, 2019	17.34	17.61	17.29	17.47
1994	NYSE	KMI	Tue, Jan 15, 2019	17.22	17.41	17.17	17.32
1993	NYSE	KMI	Mon, Jan 14, 2019	16.91	17.31	16.91	17.23
1992	NYSE	KMI	Fri, Jan 11, 2019	17.21	17.40	16.95	17.11
1991	NYSE	KMI	Thu, Jan 10, 2019	17.18	17.37	17.02	17.36
1990	NYSE	KMI	Wed, Jan 9, 2019	17.30	17.37	17.05	17.26
1989	NYSE	KMI	Tue, Jan 8, 2019	16.75	17.17	16.66	17.14
1988	NYSE	KMI	Mon, Jan 7, 2019	16.30	16.63	16.21	16.59
1987	NYSE	KMI	Fri, Jan 4, 2019	15.97	16.31	15.95	16.24
1986	NYSE	KMI	Thu, Jan 3, 2019	15.87	16.05	15.53	15.71
1985	NYSE	KMI	Wed, Jan 2, 2019	15.20	15.94	15.10	15.80
1984	NYSE	KMI	Mon, Dec 31, 2018	15.31	15.46	15.15	15.38
1983	NYSE	KMI	Fri, Dec 28, 2018	15.51	15.58	15.14	15.29
1982	NYSE	KMI	Thu, Dec 27, 2018	15.37	15.55	14.97	15.51
1981	NYSE	KMI	Wed, Dec 26, 2018	14.81	15.64	14.62	15.64
1980	NYSE	KMI	Mon, Dec 24, 2018	15.34	15.49	14.71	14.71
1979	NYSE	KMI	Fri, Dec 21, 2018	15.43	15.94	15.42	15.57
1978	NYSE	KMI	Thu, Dec 20, 2018	15.57	15.79	15.36	15.55
1977	NYSE	KMI	Wed, Dec 19, 2018	15.58	16.02	15.39	15.57
1976	NYSE	KMI	Tue, Dec 18, 2018	15.85	15.96	15.45	15.53
1975	NYSE	KMI	Mon, Dec 17, 2018	16.14	16.37	15.73	15.84
1974	NYSE	KMI	Fri, Dec 14, 2018	16.26	16.45	16.13	16.17
1973	NYSE	KMI	Thu, Dec 13, 2018	16.24	16.67	16.21	16.41
1972	NYSE	KMI	Wed, Dec 12, 2018	16.29	16.48	16.20	16.23
1971	NYSE	KMI	Tue, Dec 11, 2018	16.27	16.36	15.98	16.12
1970	NYSE	KMI	Mon, Dec 10, 2018	16.19	16.25	15.72	16.04
1969	NYSE	KMI	Fri, Dec 7, 2018	16.68	16.88	16.34	16.35
1968	NYSE	KMI	Thu, Dec 6, 2018	16.44	16.49	15.98	16.46
1967	NYSE	KMI	Tue, Dec 4, 2018	17.28	17.38	16.64	16.68
1966	NYSE	KMI	Mon, Dec 3, 2018	17.22	17.44	17.15	17.30
1965	NYSE	KMI	Fri, Nov 30, 2018	16.87	17.08	16.73	17.07
1964	NYSE	KMI	Thu, Nov 29, 2018	16.82	17.00	16.73	16.87
1963	NYSE	KMI	Wed, Nov 28, 2018	16.71	16.87	16.32	16.86
1962	NYSE	KMI	Tue, Nov 27, 2018	16.73	16.78	16.53	16.73
1961	NYSE	KMI	Mon, Nov 26, 2018	16.70	16.87	16.69	16.72
1960	NYSE	KMI	Fri, Nov 23, 2018	16.90	16.94	16.54	16.61
1959	NYSE	KMI	Wed, Nov 21, 2018	17.04	17.41	16.93	17.17
1958	NYSE	KMI	Tue, Nov 20, 2018	17.25	17.33	16.87	16.96
1957	NYSE	KMI	Mon, Nov 19, 2018	17.20	17.46	17.18	17.42
1956	NYSE	KMI	Fri, Nov 16, 2018	17.16	17.35	17.12	17.28
1955	NYSE	KMI	Thu, Nov 15, 2018	16.88	17.23	16.71	17.17
1954	NYSE	KMI	Wed, Nov 14, 2018	17.35	17.44	16.88	16.94
1953	NYSE	KMI	Tue, Nov 13, 2018	17.50	17.69	17.10	17.18
1952	NYSE	KMI	Mon, Nov 12, 2018	17.65	17.71	17.45	17.47
1951	NYSE	KMI	Fri, Nov 9, 2018	17.40	17.65	17.33	17.53
1950	NYSE	KMI	Thu, Nov 8, 2018	17.44	17.79	17.42	17.56
1949	NYSE	KMI	Wed, Nov 7, 2018	17.65	17.76	17.33	17.50
1948	NYSE	KMI	Tue, Nov 6, 2018	17.29	17.46	17.15	17.45
1947	NYSE	KMI	Mon, Nov 5, 2018	17.03	17.29	16.98	17.26
1946	NYSE	KMI	Fri, Nov 2, 2018	17.23	17.32	16.75	16.86
1945	NYSE	KMI	Thu, Nov 1, 2018	17.09	17.35	16.97	17.16
1944	NYSE	KMI	Wed, Oct 31, 2018	16.89	17.20	16.83	17.02
1943	NYSE	KMI	Tue, Oct 30, 2018	16.27	16.78	16.27	16.76
1942	NYSE	KMI	Mon, Oct 29, 2018	16.72	16.87	16.28	16.26
1941	NYSE	KMI	Fri, Oct 26, 2018	16.55	16.75	16.24	16.59
1940	NYSE	KMI	Thu, Oct 25, 2018	16.73	16.80	16.50	16.58
1939	NYSE	KMI	Wed, Oct 24, 2018	17.05	17.08	16.48	16.51
1938	NYSE	KMI	Tue, Oct 23, 2018	17.22	17.24	16.71	17.04
1937	NYSE	KMI	Mon, Oct 22, 2018	18.00	18.02	17.41	17.44
1936	NYSE	KMI	Fri, Oct 19, 2018	17.91	18.18	17.84	17.98
1935	NYSE	KMI	Thu, Oct 18, 2018	17.83	18.47	17.78	17.94
1934	NYSE	KMI	Wed, Oct 17, 2018	17.90	18.07	17.77	17.95
1933	NYSE	KMI	Tue, Oct 16, 2018	17.61	18.02	17.52	17.92
1932	NYSE	KMI	Mon, Oct 15, 2018	17.56	17.72	17.47	17.54
1931	NYSE	KMI	Fri, Oct 12, 2018	17.60	17.76	17.22	17.51
1930	NYSE	KMI	Thu, Oct 11, 2018	17.93	17.94	17.34	17.42
1929	NYSE	KMI	Wed, Oct 10, 2018	18.57	18.67	17.98	18.00
1928	NYSE	KMI	Tue, Oct 9, 2018	18.37	18.61	18.23	18.57
1927	NYSE	KMI	Mon, Oct 8, 2018	17.97	18.24	17.94	18.21
1926	NYSE	KMI	Fri, Oct 5, 2018	18.26	18.32	17.93	18.06
1925	NYSE	KMI	Thu, Oct 4, 2018	18.25	18.36	18.08	18.27
1924	NYSE	KMI	Wed, Oct 3, 2018	18.11	18.38	18.07	18.24
1923	NYSE	KMI	Tue, Oct 2, 2018	18.14	18.28	17.96	18.08
1922	NYSE	KMI	Mon, Oct 1, 2018	17.76	18.19	17.71	18.18
1921	NYSE	KMI	Fri, Sep 28, 2018	17.57	17.91	17.54	17.73
1920	NYSE	KMI	Thu, Sep 27, 2018	17.62	17.66	17.44	17.56
1919	NYSE	KMI	Wed, Sep 26, 2018	17.83	17.87	17.60	17.61
1918	NYSE	KMI	Tue, Sep 25, 2018	17.92	17.99	17.70	17.88
1917	NYSE	KMI	Mon, Sep 24, 2018	18.16	18.21	17.70	17.89
1916	NYSE	KMI	Fri, Sep 21, 2018	18.05	18.20	17.98	18.06
1915	NYSE	KMI	Thu, Sep 20, 2018	18.33	18.35	18.02	18.04
1914	NYSE	KMI	Wed, Sep 19, 2018	18.16	18.30	18.02	18.26
1913	NYSE	KMI	Tue, Sep 18, 2018	18.21	18.40	18.10	18.12
1912	NYSE	KMI	Mon, Sep 17, 2018	18.20	18.34	18.07	18.17
1911	NYSE	KMI	Fri, Sep 14, 2018	18.26	18.27	17.84	18.06
1910	NYSE	KMI	Thu, Sep 13, 2018	18.21	18.30	18.10	18.30
1909	NYSE	KMI	Wed, Sep 12, 2018	18.05	18.30	18.01	18.16
1908	NYSE	KMI	Tue, Sep 11, 2018	17.68	18.11	17.60	18.01
1907	NYSE	KMI	Mon, Sep 10, 2018	17.87	18.01	17.69	17.69
1906	NYSE	KMI	Fri, Sep 7, 2018	17.56	17.86	17.51	17.82
1905	NYSE	KMI	Thu, Sep 6, 2018	17.74	17.87	17.59	17.67
1904	NYSE	KMI	Wed, Sep 5, 2018	17.55	17.84	17.29	17.79
1903	NYSE	KMI	Tue, Sep 4, 2018	17.66	17.70	17.54	17.62
1902	NYSE	KMI	Fri, Aug 31, 2018	17.76	17.76	17.60	17.70
1901	NYSE	KMI	Thu, Aug 30, 2018	17.88	17.90	17.60	17.78
1900	NYSE	KMI	Wed, Aug 29, 2018	17.84	17.97	17.75	17.88
1899	NYSE	KMI	Tue, Aug 28, 2018	17.94	18.00	17.79	17.81
1898	NYSE	KMI	Mon, Aug 27, 2018	17.99	18.09	17.86	17.97
1897	NYSE	KMI	Fri, Aug 24, 2018	18.06	18.18	17.91	17.97
1896	NYSE	KMI	Thu, Aug 23, 2018	18.23	18.27	17.96	17.98
1895	NYSE	KMI	Wed, Aug 22, 2018	18.00	18.33	17.99	18.28
1894	NYSE	KMI	Tue, Aug 21, 2018	18.01	18.12	17.95	17.96
1893	NYSE	KMI	Mon, Aug 20, 2018	18.00	18.02	17.85	17.91
1892	NYSE	KMI	Fri, Aug 17, 2018	17.80	18.01	17.75	17.95
1891	NYSE	KMI	Thu, Aug 16, 2018	17.85	18.04	17.79	17.82
1890	NYSE	KMI	Wed, Aug 15, 2018	17.87	17.89	17.48	17.73
1889	NYSE	KMI	Tue, Aug 14, 2018	17.94	18.11	17.90	17.95
1888	NYSE	KMI	Mon, Aug 13, 2018	18.15	18.17	17.80	17.84
1887	NYSE	KMI	Fri, Aug 10, 2018	17.91	18.25	17.86	18.17
1886	NYSE	KMI	Thu, Aug 9, 2018	17.96	18.09	17.92	17.94
1885	NYSE	KMI	Wed, Aug 8, 2018	17.92	18.00	17.87	17.92
1884	NYSE	KMI	Tue, Aug 7, 2018	18.05	18.16	17.94	17.98
1883	NYSE	KMI	Mon, Aug 6, 2018	17.66	18.02	17.60	17.95
1882	NYSE	KMI	Fri, Aug 3, 2018	17.67	17.78	17.53	17.62
1881	NYSE	KMI	Thu, Aug 2, 2018	17.45	17.77	17.35	17.68
1880	NYSE	KMI	Wed, Aug 1, 2018	17.70	17.73	17.41	17.53
1879	NYSE	KMI	Tue, Jul 31, 2018	17.77	17.90	17.60	17.78
1878	NYSE	KMI	Mon, Jul 30, 2018	17.83	17.96	17.69	17.75
1877	NYSE	KMI	Fri, Jul 27, 2018	18.03	18.14	17.72	17.90
1876	NYSE	KMI	Thu, Jul 26, 2018	17.92	18.16	17.88	18.03
1875	NYSE	KMI	Wed, Jul 25, 2018	17.52	17.94	17.41	17.90
1874	NYSE	KMI	Tue, Jul 24, 2018	17.74	17.82	17.58	17.65
1873	NYSE	KMI	Mon, Jul 23, 2018	17.77	17.84	17.59	17.70
1872	NYSE	KMI	Fri, Jul 20, 2018	17.97	18.07	17.68	17.69
1871	NYSE	KMI	Thu, Jul 19, 2018	17.99	18.45	17.90	17.99
1870	NYSE	KMI	Wed, Jul 18, 2018	17.60	17.88	17.52	17.78
1869	NYSE	KMI	Tue, Jul 17, 2018	17.71	17.78	17.56	17.69
1868	NYSE	KMI	Mon, Jul 16, 2018	17.92	18.00	17.73	17.80
1867	NYSE	KMI	Fri, Jul 13, 2018	17.99	18.15	17.87	17.91
1866	NYSE	KMI	Thu, Jul 12, 2018	17.91	18.04	17.78	18.03
1865	NYSE	KMI	Wed, Jul 11, 2018	18.05	18.25	17.75	17.86
1864	NYSE	KMI	Tue, Jul 10, 2018	18.15	18.25	18.08	18.22
1863	NYSE	KMI	Mon, Jul 9, 2018	17.99	18.15	17.94	18.10
1862	NYSE	KMI	Fri, Jul 6, 2018	17.60	17.98	17.60	17.93
1861	NYSE	KMI	Thu, Jul 5, 2018	17.76	17.82	17.58	17.58
1860	NYSE	KMI	Tue, Jul 3, 2018	17.59	17.75	17.56	17.69
1859	NYSE	KMI	Mon, Jul 2, 2018	17.60	17.60	17.32	17.43
1858	NYSE	KMI	Fri, Jun 29, 2018	17.55	17.76	17.46	17.67
1857	NYSE	KMI	Thu, Jun 28, 2018	17.65	17.77	17.41	17.48
1856	NYSE	KMI	Wed, Jun 27, 2018	17.60	17.86	17.60	17.64
1855	NYSE	KMI	Tue, Jun 26, 2018	17.42	17.62	17.27	17.55
1854	NYSE	KMI	Mon, Jun 25, 2018	17.40	17.44	17.10	17.17
1853	NYSE	KMI	Fri, Jun 22, 2018	17.44	17.66	17.37	17.39
1852	NYSE	KMI	Thu, Jun 21, 2018	17.41	17.45	17.11	17.16
1851	NYSE	KMI	Wed, Jun 20, 2018	17.47	17.66	17.40	17.49
1850	NYSE	KMI	Tue, Jun 19, 2018	17.02	17.43	17.00	17.35
1849	NYSE	KMI	Mon, Jun 18, 2018	16.80	17.19	16.77	17.16
1848	NYSE	KMI	Fri, Jun 15, 2018	16.88	16.96	16.71	16.77
1847	NYSE	KMI	Thu, Jun 14, 2018	16.79	16.97	16.76	16.95
1846	NYSE	KMI	Wed, Jun 13, 2018	16.91	16.93	16.66	16.74
1845	NYSE	KMI	Tue, Jun 12, 2018	17.14	17.20	16.91	16.93
1844	NYSE	KMI	Mon, Jun 11, 2018	16.83	17.21	16.78	17.15
1843	NYSE	KMI	Fri, Jun 8, 2018	17.07	17.10	16.75	16.85
1842	NYSE	KMI	Thu, Jun 7, 2018	16.77	17.10	16.75	17.06
1841	NYSE	KMI	Wed, Jun 6, 2018	16.89	16.96	16.67	16.72
1840	NYSE	KMI	Tue, Jun 5, 2018	16.86	17.11	16.83	16.84
1839	NYSE	KMI	Mon, Jun 4, 2018	16.94	17.07	16.80	16.94
1838	NYSE	KMI	Fri, Jun 1, 2018	16.73	16.98	16.66	16.90
1837	NYSE	KMI	Thu, May 31, 2018	16.52	16.74	16.45	16.68
1836	NYSE	KMI	Wed, May 30, 2018	16.11	16.65	16.10	16.56
1835	NYSE	KMI	Tue, May 29, 2018	16.35	16.46	15.99	16.04
1834	NYSE	KMI	Fri, May 25, 2018	15.75	15.90	15.58	15.89
1833	NYSE	KMI	Thu, May 24, 2018	16.14	16.14	15.85	15.88
1832	NYSE	KMI	Wed, May 23, 2018	15.85	16.21	15.80	16.19
1831	NYSE	KMI	Tue, May 22, 2018	16.00	16.14	15.87	15.94
1830	NYSE	KMI	Mon, May 21, 2018	16.11	16.16	15.95	15.98
1829	NYSE	KMI	Fri, May 18, 2018	16.29	16.33	16.03	16.07
1828	NYSE	KMI	Thu, May 17, 2018	16.45	16.51	16.24	16.30
1827	NYSE	KMI	Wed, May 16, 2018	16.44	16.48	16.32	16.40
1826	NYSE	KMI	Tue, May 15, 2018	16.65	16.67	16.41	16.44
1825	NYSE	KMI	Mon, May 14, 2018	16.55	16.70	16.52	16.64
1824	NYSE	KMI	Fri, May 11, 2018	16.57	16.65	16.46	16.51
1823	NYSE	KMI	Thu, May 10, 2018	16.55	16.67	16.40	16.50
1822	NYSE	KMI	Wed, May 9, 2018	16.21	16.53	16.18	16.45
1821	NYSE	KMI	Tue, May 8, 2018	16.30	16.30	16.04	16.07
1820	NYSE	KMI	Mon, May 7, 2018	16.19	16.48	16.18	16.21
1819	NYSE	KMI	Fri, May 4, 2018	15.75	16.18	15.74	16.11
1818	NYSE	KMI	Thu, May 3, 2018	16.17	16.22	15.69	15.82
1817	NYSE	KMI	Wed, May 2, 2018	15.96	16.21	15.90	16.16
1816	NYSE	KMI	Tue, May 1, 2018	15.79	16.02	15.77	16.02
1815	NYSE	KMI	Mon, Apr 30, 2018	15.94	16.02	15.82	15.82
1814	NYSE	KMI	Fri, Apr 27, 2018	15.97	16.13	15.83	15.95
1813	NYSE	KMI	Thu, Apr 26, 2018	16.30	16.33	16.06	16.02
1812	NYSE	KMI	Wed, Apr 25, 2018	16.20	16.29	15.97	16.26
1811	NYSE	KMI	Tue, Apr 24, 2018	16.50	16.51	16.18	16.27
1810	NYSE	KMI	Mon, Apr 23, 2018	16.40	16.48	16.26	16.44
1809	NYSE	KMI	Fri, Apr 20, 2018	16.58	16.62	16.37	16.47
1808	NYSE	KMI	Thu, Apr 19, 2018	16.80	16.98	16.43	16.54
1807	NYSE	KMI	Wed, Apr 18, 2018	16.15	16.32	16.12	16.17
1806	NYSE	KMI	Tue, Apr 17, 2018	15.78	16.05	15.75	16.02
1805	NYSE	KMI	Mon, Apr 16, 2018	15.39	15.75	15.29	15.68
1804	NYSE	KMI	Fri, Apr 13, 2018	15.40	15.43	15.25	15.33
1803	NYSE	KMI	Thu, Apr 12, 2018	15.40	15.42	15.23	15.34
1802	NYSE	KMI	Wed, Apr 11, 2018	15.49	15.66	15.29	15.35
1801	NYSE	KMI	Tue, Apr 10, 2018	15.15	15.68	15.08	15.61
1800	NYSE	KMI	Mon, Apr 9, 2018	15.27	15.41	14.98	15.10
1799	NYSE	KMI	Fri, Apr 6, 2018	15.41	15.46	15.03	15.17
1798	NYSE	KMI	Thu, Apr 5, 2018	15.24	15.63	15.17	15.50
1797	NYSE	KMI	Wed, Apr 4, 2018	14.89	15.21	14.73	15.16
1796	NYSE	KMI	Tue, Apr 3, 2018	14.96	15.02	14.69	15.01
1795	NYSE	KMI	Mon, Apr 2, 2018	15.02	15.16	14.77	14.90
1794	NYSE	KMI	Thu, Mar 29, 2018	14.84	15.12	14.79	15.06
1793	NYSE	KMI	Wed, Mar 28, 2018	15.09	15.19	14.76	14.81
1792	NYSE	KMI	Tue, Mar 27, 2018	15.19	15.41	14.92	15.09
1791	NYSE	KMI	Mon, Mar 26, 2018	15.10	15.18	14.82	15.13
1790	NYSE	KMI	Fri, Mar 23, 2018	15.40	15.49	14.99	15.01
1789	NYSE	KMI	Thu, Mar 22, 2018	15.74	15.79	15.36	15.36
1788	NYSE	KMI	Wed, Mar 21, 2018	15.91	16.00	15.69	15.91
1787	NYSE	KMI	Tue, Mar 20, 2018	16.05	16.19	15.47	15.61
1786	NYSE	KMI	Mon, Mar 19, 2018	16.40	16.40	15.87	16.00
1785	NYSE	KMI	Fri, Mar 16, 2018	16.27	16.50	16.12	16.41
1784	NYSE	KMI	Thu, Mar 15, 2018	16.45	16.51	15.07	16.31
1783	NYSE	KMI	Wed, Mar 14, 2018	16.59	16.60	16.35	16.42
1782	NYSE	KMI	Tue, Mar 13, 2018	16.61	16.61	16.40	16.50
1781	NYSE	KMI	Mon, Mar 12, 2018	16.31	16.61	16.21	16.55
1780	NYSE	KMI	Fri, Mar 9, 2018	16.12	16.33	16.10	16.33
1779	NYSE	KMI	Thu, Mar 8, 2018	16.10	16.10	15.95	16.01
1778	NYSE	KMI	Wed, Mar 7, 2018	16.02	16.16	15.97	16.05
1777	NYSE	KMI	Tue, Mar 6, 2018	16.28	16.29	16.00	16.11
1776	NYSE	KMI	Mon, Mar 5, 2018	16.03	16.28	15.95	16.21
1775	NYSE	KMI	Fri, Mar 2, 2018	16.12	16.18	15.86	16.10
1774	NYSE	KMI	Thu, Mar 1, 2018	16.18	16.29	15.96	16.21
1773	NYSE	KMI	Wed, Feb 28, 2018	16.75	16.76	16.19	16.20
1772	NYSE	KMI	Tue, Feb 27, 2018	16.93	16.96	16.64	16.64
1771	NYSE	KMI	Mon, Feb 26, 2018	17.06	17.06	16.76	16.92
1770	NYSE	KMI	Fri, Feb 23, 2018	16.70	17.03	16.64	17.01
1769	NYSE	KMI	Thu, Feb 22, 2018	16.84	17.04	16.61	16.66
1768	NYSE	KMI	Wed, Feb 21, 2018	16.97	17.06	16.75	16.75
1767	NYSE	KMI	Tue, Feb 20, 2018	17.05	17.19	16.90	17.00
1766	NYSE	KMI	Fri, Feb 16, 2018	17.26	17.34	16.96	17.06
1765	NYSE	KMI	Thu, Feb 15, 2018	17.58	17.65	17.15	17.31
1764	NYSE	KMI	Wed, Feb 14, 2018	17.21	17.58	17.15	17.45
1763	NYSE	KMI	Tue, Feb 13, 2018	17.20	17.45	17.14	17.39
1762	NYSE	KMI	Mon, Feb 12, 2018	17.35	17.44	17.05	17.30
1761	NYSE	KMI	Fri, Feb 9, 2018	16.96	17.39	16.62	17.24
1760	NYSE	KMI	Thu, Feb 8, 2018	17.33	17.56	16.80	16.80
1759	NYSE	KMI	Wed, Feb 7, 2018	17.30	17.54	17.23	17.29
1758	NYSE	KMI	Tue, Feb 6, 2018	16.60	17.38	16.56	17.33
1757	NYSE	KMI	Mon, Feb 5, 2018	17.28	17.48	16.57	16.81
1756	NYSE	KMI	Fri, Feb 2, 2018	17.90	17.93	17.46	17.50
1755	NYSE	KMI	Thu, Feb 1, 2018	18.02	18.08	17.81	18.06
1754	NYSE	KMI	Wed, Jan 31, 2018	18.27	18.38	17.95	17.98
1753	NYSE	KMI	Tue, Jan 30, 2018	18.50	18.54	18.22	18.23
1752	NYSE	KMI	Mon, Jan 29, 2018	18.77	18.83	18.57	18.59
1751	NYSE	KMI	Fri, Jan 26, 2018	18.98	18.99	18.69	18.77
1750	NYSE	KMI	Thu, Jan 25, 2018	19.20	19.32	18.79	18.82
1749	NYSE	KMI	Wed, Jan 24, 2018	19.52	19.56	19.13	19.14
1748	NYSE	KMI	Tue, Jan 23, 2018	19.66	19.71	19.40	19.45
1747	NYSE	KMI	Mon, Jan 22, 2018	19.05	19.64	19.01	19.63
1746	NYSE	KMI	Fri, Jan 19, 2018	19.04	19.20	18.89	19.01
1745	NYSE	KMI	Thu, Jan 18, 2018	19.50	19.52	18.77	19.01
1744	NYSE	KMI	Wed, Jan 17, 2018	19.52	19.64	19.32	19.57
1743	NYSE	KMI	Tue, Jan 16, 2018	19.67	19.83	19.38	19.39
1742	NYSE	KMI	Fri, Jan 12, 2018	19.24	19.66	19.16	19.52
1741	NYSE	KMI	Thu, Jan 11, 2018	18.80	19.22	18.75	19.20
1740	NYSE	KMI	Wed, Jan 10, 2018	19.00	19.06	18.88	18.88
1739	NYSE	KMI	Tue, Jan 9, 2018	18.85	19.00	18.82	18.94
1738	NYSE	KMI	Mon, Jan 8, 2018	18.90	18.98	18.80	18.86
1737	NYSE	KMI	Fri, Jan 5, 2018	19.07	19.08	18.75	18.95
1736	NYSE	KMI	Thu, Jan 4, 2018	18.99	19.10	18.86	19.01
1735	NYSE	KMI	Wed, Jan 3, 2018	18.87	19.00	18.70	18.96
1734	NYSE	KMI	Tue, Jan 2, 2018	18.32	18.84	18.19	18.80
1733	NYSE	KMI	Fri, Dec 29, 2017	18.31	18.34	18.06	18.07
1732	NYSE	KMI	Thu, Dec 28, 2017	18.14	18.33	18.10	18.31
1731	NYSE	KMI	Wed, Dec 27, 2017	18.13	18.19	18.05	18.12
1730	NYSE	KMI	Tue, Dec 26, 2017	18.05	18.18	18.05	18.11
1729	NYSE	KMI	Fri, Dec 22, 2017	18.03	18.14	18.02	18.05
1728	NYSE	KMI	Thu, Dec 21, 2017	17.72	18.10	17.65	18.07
1727	NYSE	KMI	Wed, Dec 20, 2017	17.93	17.93	17.69	17.76
1726	NYSE	KMI	Tue, Dec 19, 2017	18.10	18.14	17.90	17.92
1725	NYSE	KMI	Mon, Dec 18, 2017	17.99	18.19	17.97	18.00
1724	NYSE	KMI	Fri, Dec 15, 2017	17.91	18.15	17.90	17.93
1723	NYSE	KMI	Thu, Dec 14, 2017	17.80	17.99	17.78	17.84
1722	NYSE	KMI	Wed, Dec 13, 2017	17.76	17.93	17.73	17.85
1721	NYSE	KMI	Tue, Dec 12, 2017	17.99	18.03	17.72	17.75
1720	NYSE	KMI	Mon, Dec 11, 2017	17.76	18.12	17.75	17.96
1719	NYSE	KMI	Fri, Dec 8, 2017	17.42	17.85	17.38	17.79
1718	NYSE	KMI	Thu, Dec 7, 2017	17.11	17.44	17.06	17.36
1717	NYSE	KMI	Wed, Dec 6, 2017	17.09	17.24	16.89	17.11
1716	NYSE	KMI	Tue, Dec 5, 2017	17.27	17.35	17.07	17.14
1715	NYSE	KMI	Mon, Dec 4, 2017	17.40	17.50	17.24	17.25
1714	NYSE	KMI	Fri, Dec 1, 2017	17.30	17.45	17.19	17.41
1713	NYSE	KMI	Thu, Nov 30, 2017	16.77	17.26	16.77	17.23
1712	NYSE	KMI	Wed, Nov 29, 2017	17.00	17.08	16.68	16.76
1711	NYSE	KMI	Tue, Nov 28, 2017	17.00	17.20	16.92	17.03
1710	NYSE	KMI	Mon, Nov 27, 2017	17.15	17.17	16.84	16.96
1709	NYSE	KMI	Fri, Nov 24, 2017	17.18	17.39	17.16	17.19
1708	NYSE	KMI	Wed, Nov 22, 2017	16.92	17.20	16.92	17.10
1707	NYSE	KMI	Tue, Nov 21, 2017	17.15	17.17	16.81	16.87
1706	NYSE	KMI	Mon, Nov 20, 2017	16.98	17.17	16.93	17.06
1705	NYSE	KMI	Fri, Nov 17, 2017	16.83	17.03	16.70	17.01
1704	NYSE	KMI	Thu, Nov 16, 2017	17.05	17.10	16.81	16.83
1703	NYSE	KMI	Wed, Nov 15, 2017	17.25	17.30	17.00	17.03
1702	NYSE	KMI	Tue, Nov 14, 2017	17.42	17.54	17.27	17.43
1701	NYSE	KMI	Mon, Nov 13, 2017	17.64	17.69	17.41	17.46
1700	NYSE	KMI	Fri, Nov 10, 2017	17.86	17.90	17.65	17.67
1699	NYSE	KMI	Thu, Nov 9, 2017	17.90	18.03	17.82	17.91
1698	NYSE	KMI	Wed, Nov 8, 2017	18.01	18.09	17.91	18.00
1697	NYSE	KMI	Tue, Nov 7, 2017	18.12	18.21	17.96	18.04
1696	NYSE	KMI	Mon, Nov 6, 2017	17.81	18.13	17.80	18.08
1695	NYSE	KMI	Fri, Nov 3, 2017	17.80	17.84	17.59	17.74
1694	NYSE	KMI	Thu, Nov 2, 2017	18.07	18.12	17.73	17.80
1693	NYSE	KMI	Wed, Nov 1, 2017	18.25	18.38	18.05	18.13
1692	NYSE	KMI	Tue, Oct 31, 2017	18.07	18.15	17.91	18.11
1691	NYSE	KMI	Mon, Oct 30, 2017	17.97	18.25	17.92	18.10
1690	NYSE	KMI	Fri, Oct 27, 2017	17.90	18.31	17.82	18.03
1689	NYSE	KMI	Thu, Oct 26, 2017	18.01	18.11	17.87	18.00
1688	NYSE	KMI	Wed, Oct 25, 2017	18.19	18.29	17.84	17.96
1687	NYSE	KMI	Tue, Oct 24, 2017	18.17	18.31	18.05	18.27
1686	NYSE	KMI	Mon, Oct 23, 2017	18.36	18.40	18.04	18.12
1685	NYSE	KMI	Fri, Oct 20, 2017	18.75	18.76	18.38	18.42
1684	NYSE	KMI	Thu, Oct 19, 2017	18.51	18.77	18.42	18.65
1683	NYSE	KMI	Wed, Oct 18, 2017	18.62	18.74	18.47	18.58
1682	NYSE	KMI	Tue, Oct 17, 2017	18.64	18.75	18.53	18.68
1681	NYSE	KMI	Mon, Oct 16, 2017	18.91	18.94	18.74	18.81
1680	NYSE	KMI	Fri, Oct 13, 2017	19.00	19.01	18.75	18.76
1679	NYSE	KMI	Thu, Oct 12, 2017	18.92	19.00	18.79	18.88
1678	NYSE	KMI	Wed, Oct 11, 2017	18.98	19.07	18.94	19.05
1677	NYSE	KMI	Tue, Oct 10, 2017	19.10	19.15	18.94	18.95
1676	NYSE	KMI	Mon, Oct 9, 2017	19.02	19.17	19.00	19.03
1675	NYSE	KMI	Fri, Oct 6, 2017	18.95	19.06	18.80	19.02
1674	NYSE	KMI	Thu, Oct 5, 2017	18.85	19.13	18.82	19.10
1673	NYSE	KMI	Wed, Oct 4, 2017	18.85	18.91	18.67	18.82
1672	NYSE	KMI	Tue, Oct 3, 2017	19.10	19.11	18.85	18.85
1671	NYSE	KMI	Mon, Oct 2, 2017	19.06	19.15	18.96	19.10
1670	NYSE	KMI	Fri, Sep 29, 2017	19.28	19.35	19.11	19.18
1669	NYSE	KMI	Thu, Sep 28, 2017	19.29	19.31	19.16	19.31
1668	NYSE	KMI	Wed, Sep 27, 2017	19.53	19.54	19.24	19.33
1667	NYSE	KMI	Tue, Sep 26, 2017	19.61	19.67	19.45	19.52
1666	NYSE	KMI	Mon, Sep 25, 2017	19.36	19.75	19.29	19.69
1665	NYSE	KMI	Fri, Sep 22, 2017	19.29	19.37	19.12	19.27
1664	NYSE	KMI	Thu, Sep 21, 2017	19.75	19.75	19.23	19.32
1663	NYSE	KMI	Wed, Sep 20, 2017	19.60	19.85	19.56	19.77
1662	NYSE	KMI	Tue, Sep 19, 2017	19.44	19.60	19.36	19.56
1661	NYSE	KMI	Mon, Sep 18, 2017	19.36	19.48	19.28	19.39
1660	NYSE	KMI	Fri, Sep 15, 2017	19.40	19.41	19.23	19.36
1659	NYSE	KMI	Thu, Sep 14, 2017	19.38	19.58	19.32	19.34
1658	NYSE	KMI	Wed, Sep 13, 2017	19.36	19.48	19.29	19.44
1657	NYSE	KMI	Tue, Sep 12, 2017	19.44	19.54	19.30	19.36
1656	NYSE	KMI	Mon, Sep 11, 2017	19.22	19.55	19.20	19.44
1655	NYSE	KMI	Fri, Sep 8, 2017	19.10	19.19	18.95	19.14
1654	NYSE	KMI	Thu, Sep 7, 2017	19.33	19.37	19.10	19.14
1653	NYSE	KMI	Wed, Sep 6, 2017	19.14	19.49	19.13	19.33
1652	NYSE	KMI	Tue, Sep 5, 2017	19.40	19.60	19.23	19.35
1651	NYSE	KMI	Fri, Sep 1, 2017	19.33	19.44	19.10	19.36
1650	NYSE	KMI	Thu, Aug 31, 2017	19.13	19.40	19.09	19.33
1649	NYSE	KMI	Wed, Aug 30, 2017	19.01	19.21	18.92	19.07
1648	NYSE	KMI	Tue, Aug 29, 2017	18.92	19.04	18.89	19.02
1647	NYSE	KMI	Mon, Aug 28, 2017	19.21	19.22	18.94	19.01
1646	NYSE	KMI	Fri, Aug 25, 2017	19.12	19.26	19.06	19.17
1645	NYSE	KMI	Thu, Aug 24, 2017	19.01	19.12	18.90	19.05
1644	NYSE	KMI	Wed, Aug 23, 2017	18.73	19.13	18.72	19.01
1643	NYSE	KMI	Tue, Aug 22, 2017	18.56	18.84	18.54	18.79
1642	NYSE	KMI	Mon, Aug 21, 2017	18.58	18.62	18.44	18.55
1641	NYSE	KMI	Fri, Aug 18, 2017	18.37	18.66	18.23	18.55
1640	NYSE	KMI	Thu, Aug 17, 2017	18.65	18.68	18.39	18.40
1639	NYSE	KMI	Wed, Aug 16, 2017	18.89	18.97	18.67	18.71
1638	NYSE	KMI	Tue, Aug 15, 2017	19.02	19.03	18.78	18.85
1637	NYSE	KMI	Mon, Aug 14, 2017	19.19	19.28	18.96	19.03
1636	NYSE	KMI	Fri, Aug 11, 2017	19.32	19.42	18.98	19.07
1635	NYSE	KMI	Thu, Aug 10, 2017	19.77	19.85	19.32	19.39
1634	NYSE	KMI	Wed, Aug 9, 2017	19.75	19.80	19.59	19.75
1633	NYSE	KMI	Tue, Aug 8, 2017	20.01	20.14	19.71	19.75
1632	NYSE	KMI	Mon, Aug 7, 2017	20.15	20.20	20.07	20.15
1631	NYSE	KMI	Fri, Aug 4, 2017	20.27	20.29	20.15	20.20
1630	NYSE	KMI	Thu, Aug 3, 2017	20.27	20.34	20.15	20.23
1629	NYSE	KMI	Wed, Aug 2, 2017	20.20	20.35	20.15	20.33
1628	NYSE	KMI	Tue, Aug 1, 2017	20.47	20.47	20.27	20.35
1627	NYSE	KMI	Mon, Jul 31, 2017	20.44	20.51	20.20	20.43
1626	NYSE	KMI	Fri, Jul 28, 2017	20.40	20.56	20.28	20.40
1625	NYSE	KMI	Thu, Jul 27, 2017	20.23	20.47	20.13	20.47
1624	NYSE	KMI	Wed, Jul 26, 2017	20.27	20.60	20.21	20.22
1623	NYSE	KMI	Tue, Jul 25, 2017	20.55	20.60	20.21	20.25
1622	NYSE	KMI	Mon, Jul 24, 2017	20.69	20.70	20.26	20.33
1621	NYSE	KMI	Fri, Jul 21, 2017	20.51	20.79	20.42	20.69
1620	NYSE	KMI	Thu, Jul 20, 2017	20.65	21.25	20.35	20.56
1619	NYSE	KMI	Wed, Jul 19, 2017	19.50	19.69	19.43	19.67
1618	NYSE	KMI	Tue, Jul 18, 2017	19.60	19.61	19.36	19.50
1617	NYSE	KMI	Mon, Jul 17, 2017	19.55	19.67	19.50	19.55
1616	NYSE	KMI	Fri, Jul 14, 2017	19.38	19.62	19.33	19.54
1615	NYSE	KMI	Thu, Jul 13, 2017	19.41	19.45	19.28	19.33
1614	NYSE	KMI	Wed, Jul 12, 2017	19.35	19.50	19.25	19.41
1613	NYSE	KMI	Tue, Jul 11, 2017	19.06	19.23	18.97	19.22
1612	NYSE	KMI	Mon, Jul 10, 2017	19.09	19.16	18.98	19.08
1611	NYSE	KMI	Fri, Jul 7, 2017	19.13	19.21	18.92	19.17
1610	NYSE	KMI	Thu, Jul 6, 2017	19.36	19.43	19.10	19.13
1609	NYSE	KMI	Wed, Jul 5, 2017	19.44	19.48	19.21	19.31
1608	NYSE	KMI	Mon, Jul 3, 2017	19.17	19.65	19.17	19.52
1607	NYSE	KMI	Fri, Jun 30, 2017	19.15	19.25	18.98	19.16
1606	NYSE	KMI	Thu, Jun 29, 2017	19.09	19.25	18.93	19.04
1605	NYSE	KMI	Wed, Jun 28, 2017	19.00	19.18	18.86	19.02
1604	NYSE	KMI	Tue, Jun 27, 2017	18.97	19.08	18.87	18.91
1603	NYSE	KMI	Mon, Jun 26, 2017	18.78	18.96	18.74	18.88
1602	NYSE	KMI	Fri, Jun 23, 2017	18.56	18.83	18.56	18.79
1601	NYSE	KMI	Thu, Jun 22, 2017	18.49	18.70	18.40	18.58
1600	NYSE	KMI	Wed, Jun 21, 2017	18.55	18.83	18.46	18.51
1599	NYSE	KMI	Tue, Jun 20, 2017	18.90	18.92	18.45	18.52
1598	NYSE	KMI	Mon, Jun 19, 2017	19.19	19.27	19.01	19.06
1597	NYSE	KMI	Fri, Jun 16, 2017	18.99	19.20	18.85	19.19
1596	NYSE	KMI	Thu, Jun 15, 2017	18.92	19.03	18.77	18.81
1595	NYSE	KMI	Wed, Jun 14, 2017	19.21	19.24	18.83	18.96
1594	NYSE	KMI	Tue, Jun 13, 2017	19.18	19.30	19.13	19.23
1593	NYSE	KMI	Mon, Jun 12, 2017	19.19	19.39	19.06	19.13
1592	NYSE	KMI	Fri, Jun 9, 2017	18.75	19.15	18.75	19.08
1591	NYSE	KMI	Thu, Jun 8, 2017	18.60	18.90	18.60	18.76
1590	NYSE	KMI	Wed, Jun 7, 2017	18.75	18.92	18.57	18.68
1589	NYSE	KMI	Tue, Jun 6, 2017	18.90	18.94	18.62	18.80
1588	NYSE	KMI	Mon, Jun 5, 2017	18.90	19.03	18.83	18.96
1587	NYSE	KMI	Fri, Jun 2, 2017	18.95	19.02	18.89	18.95
1586	NYSE	KMI	Thu, Jun 1, 2017	18.77	19.09	18.72	18.99
1585	NYSE	KMI	Wed, May 31, 2017	18.38	18.95	18.31	18.76
1584	NYSE	KMI	Tue, May 30, 2017	18.97	19.00	18.40	18.42
1583	NYSE	KMI	Fri, May 26, 2017	19.32	19.39	19.19	19.25
1582	NYSE	KMI	Thu, May 25, 2017	19.36	19.79	19.29	19.42
1581	NYSE	KMI	Wed, May 24, 2017	19.53	19.76	19.17	19.37
1580	NYSE	KMI	Tue, May 23, 2017	19.53	19.63	19.46	19.52
1579	NYSE	KMI	Mon, May 22, 2017	19.63	19.65	19.43	19.51
1578	NYSE	KMI	Fri, May 19, 2017	19.55	19.76	19.42	19.52
1577	NYSE	KMI	Thu, May 18, 2017	19.49	19.63	19.32	19.45
1576	NYSE	KMI	Wed, May 17, 2017	19.73	19.79	19.50	19.50
1575	NYSE	KMI	Tue, May 16, 2017	19.96	20.04	19.77	19.80
1574	NYSE	KMI	Mon, May 15, 2017	20.21	20.29	19.89	19.90
1573	NYSE	KMI	Fri, May 12, 2017	20.12	20.14	19.87	19.91
1572	NYSE	KMI	Thu, May 11, 2017	20.21	20.28	20.00	20.11
1571	NYSE	KMI	Wed, May 10, 2017	20.01	20.44	19.93	20.19
1570	NYSE	KMI	Tue, May 9, 2017	20.14	20.29	19.84	19.90
1569	NYSE	KMI	Mon, May 8, 2017	20.19	20.26	19.93	20.15
1568	NYSE	KMI	Fri, May 5, 2017	19.80	20.23	19.76	20.19
1567	NYSE	KMI	Thu, May 4, 2017	20.20	20.28	19.60	19.76
1566	NYSE	KMI	Wed, May 3, 2017	20.40	20.57	20.27	20.28
1565	NYSE	KMI	Tue, May 2, 2017	20.59	20.72	20.43	20.45
1564	NYSE	KMI	Mon, May 1, 2017	20.61	20.67	20.48	20.54
1563	NYSE	KMI	Fri, Apr 28, 2017	20.73	20.74	20.53	20.63
1562	NYSE	KMI	Thu, Apr 27, 2017	20.65	20.83	20.51	20.62
1561	NYSE	KMI	Wed, Apr 26, 2017	20.82	21.22	20.80	20.80
1560	NYSE	KMI	Tue, Apr 25, 2017	20.62	20.95	20.46	20.90
1559	NYSE	KMI	Mon, Apr 24, 2017	20.44	20.66	20.38	20.63
1558	NYSE	KMI	Fri, Apr 21, 2017	20.73	20.75	20.22	20.27
1557	NYSE	KMI	Thu, Apr 20, 2017	20.89	21.18	20.56	20.72
1556	NYSE	KMI	Wed, Apr 19, 2017	21.17	21.29	20.91	20.98
1555	NYSE	KMI	Tue, Apr 18, 2017	21.22	21.40	21.16	21.16
1554	NYSE	KMI	Mon, Apr 17, 2017	21.40	21.49	21.32	21.37
1553	NYSE	KMI	Thu, Apr 13, 2017	21.67	21.85	21.35	21.39
1552	NYSE	KMI	Wed, Apr 12, 2017	21.64	21.73	21.49	21.66
1551	NYSE	KMI	Tue, Apr 11, 2017	21.72	21.73	21.46	21.61
1550	NYSE	KMI	Mon, Apr 10, 2017	21.65	21.85	21.63	21.75
1549	NYSE	KMI	Fri, Apr 7, 2017	21.75	21.83	21.53	21.56
1548	NYSE	KMI	Thu, Apr 6, 2017	21.56	21.88	21.44	21.75
1547	NYSE	KMI	Wed, Apr 5, 2017	21.79	21.92	21.45	21.47
1546	NYSE	KMI	Tue, Apr 4, 2017	21.66	21.68	21.42	21.64
1545	NYSE	KMI	Mon, Apr 3, 2017	21.74	21.82	21.32	21.59
1544	NYSE	KMI	Fri, Mar 31, 2017	21.41	21.77	21.35	21.74
1543	NYSE	KMI	Thu, Mar 30, 2017	21.49	21.69	21.38	21.43
1542	NYSE	KMI	Wed, Mar 29, 2017	21.35	21.50	21.22	21.41
1541	NYSE	KMI	Tue, Mar 28, 2017	21.13	21.45	21.05	21.42
1540	NYSE	KMI	Mon, Mar 27, 2017	20.97	21.14	20.86	21.03
1539	NYSE	KMI	Fri, Mar 24, 2017	21.15	21.44	21.09	21.15
1538	NYSE	KMI	Thu, Mar 23, 2017	21.02	21.26	20.98	21.15
1537	NYSE	KMI	Wed, Mar 22, 2017	20.92	21.16	20.71	20.98
1536	NYSE	KMI	Tue, Mar 21, 2017	21.25	21.42	20.74	20.94
1535	NYSE	KMI	Mon, Mar 20, 2017	21.10	21.23	20.99	21.19
1534	NYSE	KMI	Fri, Mar 17, 2017	21.61	21.74	21.26	21.28
1533	NYSE	KMI	Thu, Mar 16, 2017	21.66	21.70	21.36	21.56
1532	NYSE	KMI	Wed, Mar 15, 2017	21.30	21.71	21.20	21.66
1531	NYSE	KMI	Tue, Mar 14, 2017	21.22	21.29	20.95	21.04
1530	NYSE	KMI	Mon, Mar 13, 2017	21.45	21.66	21.41	21.51
1529	NYSE	KMI	Fri, Mar 10, 2017	21.40	21.60	21.30	21.50
1528	NYSE	KMI	Thu, Mar 9, 2017	21.14	21.37	20.82	21.27
1527	NYSE	KMI	Wed, Mar 8, 2017	21.62	21.96	21.19	21.29
1526	NYSE	KMI	Tue, Mar 7, 2017	21.76	21.80	21.56	21.63
1525	NYSE	KMI	Mon, Mar 6, 2017	21.69	21.86	21.54	21.76
1524	NYSE	KMI	Fri, Mar 3, 2017	21.85	21.98	21.65	21.75
1523	NYSE	KMI	Thu, Mar 2, 2017	21.56	21.91	21.53	21.85
1522	NYSE	KMI	Wed, Mar 1, 2017	21.51	21.95	21.41	21.77
1521	NYSE	KMI	Tue, Feb 28, 2017	21.29	21.44	21.21	21.31
1520	NYSE	KMI	Mon, Feb 27, 2017	21.31	21.45	21.20	21.40
1519	NYSE	KMI	Fri, Feb 24, 2017	21.40	21.53	21.12	21.24
1518	NYSE	KMI	Thu, Feb 23, 2017	21.74	21.80	21.45	21.54
1517	NYSE	KMI	Wed, Feb 22, 2017	21.80	21.85	21.46	21.51
1516	NYSE	KMI	Tue, Feb 21, 2017	21.82	22.10	21.79	21.99
1515	NYSE	KMI	Fri, Feb 17, 2017	21.75	21.89	21.58	21.77
1514	NYSE	KMI	Thu, Feb 16, 2017	22.28	22.28	21.75	21.79
1513	NYSE	KMI	Wed, Feb 15, 2017	22.41	22.49	22.21	22.27
1512	NYSE	KMI	Tue, Feb 14, 2017	22.61	22.64	22.39	22.54
1511	NYSE	KMI	Mon, Feb 13, 2017	22.43	22.55	22.31	22.55
1510	NYSE	KMI	Fri, Feb 10, 2017	22.58	22.71	22.44	22.48
1509	NYSE	KMI	Thu, Feb 9, 2017	22.45	22.75	22.35	22.38
1508	NYSE	KMI	Wed, Feb 8, 2017	22.02	22.43	21.82	22.41
1507	NYSE	KMI	Tue, Feb 7, 2017	22.40	22.54	22.04	22.12
1506	NYSE	KMI	Mon, Feb 6, 2017	22.92	22.97	22.47	22.50
1505	NYSE	KMI	Fri, Feb 3, 2017	22.65	23.01	22.56	22.94
1504	NYSE	KMI	Thu, Feb 2, 2017	22.32	22.65	22.22	22.65
1503	NYSE	KMI	Wed, Feb 1, 2017	22.48	22.56	22.05	22.23
1502	NYSE	KMI	Tue, Jan 31, 2017	22.01	22.35	21.88	22.34
1501	NYSE	KMI	Mon, Jan 30, 2017	22.22	22.26	21.83	21.98
1500	NYSE	KMI	Fri, Jan 27, 2017	22.42	22.47	22.20	22.38
1499	NYSE	KMI	Thu, Jan 26, 2017	22.64	22.75	22.40	22.42
1498	NYSE	KMI	Wed, Jan 25, 2017	22.62	22.70	22.22	22.60
1497	NYSE	KMI	Tue, Jan 24, 2017	22.32	22.73	22.18	22.62
1496	NYSE	KMI	Mon, Jan 23, 2017	22.56	22.59	22.08	22.14
1495	NYSE	KMI	Fri, Jan 20, 2017	22.73	22.94	22.36	22.49
1494	NYSE	KMI	Thu, Jan 19, 2017	22.00	22.75	21.86	22.47
1493	NYSE	KMI	Wed, Jan 18, 2017	22.46	22.62	22.32	22.44
1492	NYSE	KMI	Tue, Jan 17, 2017	22.50	22.68	22.43	22.55
1491	NYSE	KMI	Fri, Jan 13, 2017	22.09	22.49	22.00	22.42
1490	NYSE	KMI	Thu, Jan 12, 2017	22.00	22.22	21.74	22.19
1489	NYSE	KMI	Wed, Jan 11, 2017	21.56	21.97	21.52	21.94
1488	NYSE	KMI	Tue, Jan 10, 2017	21.74	21.80	21.49	21.57
1487	NYSE	KMI	Mon, Jan 9, 2017	21.56	21.88	21.42	21.64
1486	NYSE	KMI	Fri, Jan 6, 2017	21.71	21.91	21.58	21.81
1485	NYSE	KMI	Thu, Jan 5, 2017	21.79	21.84	21.46	21.69
1484	NYSE	KMI	Wed, Jan 4, 2017	21.67	21.74	21.45	21.72
1483	NYSE	KMI	Tue, Jan 3, 2017	20.92	21.63	20.88	21.61
1482	NYSE	KMI	Fri, Dec 30, 2016	20.71	20.82	20.62	20.71
1481	NYSE	KMI	Thu, Dec 29, 2016	20.72	20.90	20.71	20.76
1480	NYSE	KMI	Wed, Dec 28, 2016	21.15	21.44	20.72	20.73
1479	NYSE	KMI	Tue, Dec 27, 2016	21.11	21.25	21.05	21.14
1478	NYSE	KMI	Fri, Dec 23, 2016	20.93	21.21	20.81	21.13
1477	NYSE	KMI	Thu, Dec 22, 2016	21.01	21.23	20.90	20.99
1476	NYSE	KMI	Wed, Dec 21, 2016	20.80	21.21	20.72	21.17
1475	NYSE	KMI	Tue, Dec 20, 2016	21.08	21.14	20.72	20.77
1474	NYSE	KMI	Mon, Dec 19, 2016	21.30	21.35	20.96	21.01
1473	NYSE	KMI	Fri, Dec 16, 2016	21.05	21.40	20.94	21.34
1472	NYSE	KMI	Thu, Dec 15, 2016	20.79	21.14	20.75	21.02
1471	NYSE	KMI	Wed, Dec 14, 2016	21.20	21.38	20.80	20.82
1470	NYSE	KMI	Tue, Dec 13, 2016	21.38	21.44	21.06	21.34
1469	NYSE	KMI	Mon, Dec 12, 2016	21.31	21.72	21.21	21.28
1468	NYSE	KMI	Fri, Dec 9, 2016	21.20	21.23	21.02	21.09
1467	NYSE	KMI	Thu, Dec 8, 2016	21.29	21.29	21.01	21.20
1466	NYSE	KMI	Wed, Dec 7, 2016	21.16	21.29	20.94	21.29
1465	NYSE	KMI	Tue, Dec 6, 2016	21.27	21.34	20.61	21.12
1464	NYSE	KMI	Mon, Dec 5, 2016	21.22	21.65	21.16	21.46
1463	NYSE	KMI	Fri, Dec 2, 2016	21.45	21.70	21.34	21.36
1462	NYSE	KMI	Thu, Dec 1, 2016	22.40	22.45	21.45	21.49
1461	NYSE	KMI	Wed, Nov 30, 2016	22.31	22.55	21.88	22.20
1460	NYSE	KMI	Tue, Nov 29, 2016	21.28	21.41	21.05	21.40
1459	NYSE	KMI	Mon, Nov 28, 2016	21.80	21.81	21.38	21.43
1458	NYSE	KMI	Fri, Nov 25, 2016	21.80	21.83	21.58	21.81
1457	NYSE	KMI	Wed, Nov 23, 2016	21.75	22.03	21.75	21.80
1456	NYSE	KMI	Tue, Nov 22, 2016	22.01	22.04	21.70	21.89
1455	NYSE	KMI	Mon, Nov 21, 2016	21.96	22.04	21.86	22.03
1454	NYSE	KMI	Fri, Nov 18, 2016	21.42	21.76	21.40	21.67
1453	NYSE	KMI	Thu, Nov 17, 2016	21.45	21.61	21.34	21.38
1452	NYSE	KMI	Wed, Nov 16, 2016	21.67	21.71	21.11	21.29
1451	NYSE	KMI	Tue, Nov 15, 2016	21.50	21.85	21.34	21.83
1450	NYSE	KMI	Mon, Nov 14, 2016	20.60	21.07	20.58	20.97
1449	NYSE	KMI	Fri, Nov 11, 2016	21.70	21.77	20.48	20.65
1448	NYSE	KMI	Thu, Nov 10, 2016	21.49	21.98	21.41	21.53
1447	NYSE	KMI	Wed, Nov 9, 2016	20.31	21.46	20.23	21.32
1446	NYSE	KMI	Tue, Nov 8, 2016	20.02	20.50	20.00	20.41
1445	NYSE	KMI	Mon, Nov 7, 2016	20.07	20.32	20.02	20.17
1444	NYSE	KMI	Fri, Nov 4, 2016	19.88	20.18	19.79	19.87
1443	NYSE	KMI	Thu, Nov 3, 2016	19.74	19.94	19.57	19.93
1442	NYSE	KMI	Wed, Nov 2, 2016	19.95	19.96	19.43	19.71
1441	NYSE	KMI	Tue, Nov 1, 2016	20.62	20.65	19.96	20.20
1440	NYSE	KMI	Mon, Oct 31, 2016	20.40	20.60	20.30	20.43
1439	NYSE	KMI	Fri, Oct 28, 2016	20.81	20.99	20.37	20.43
1438	NYSE	KMI	Thu, Oct 27, 2016	21.60	21.65	20.97	20.85
1437	NYSE	KMI	Wed, Oct 26, 2016	21.15	21.62	20.95	21.49
1436	NYSE	KMI	Tue, Oct 25, 2016	21.67	21.73	21.29	21.32
1435	NYSE	KMI	Mon, Oct 24, 2016	21.30	21.64	21.12	21.62
1434	NYSE	KMI	Fri, Oct 21, 2016	21.06	21.17	20.57	21.11
1433	NYSE	KMI	Thu, Oct 20, 2016	21.40	21.45	20.90	21.19
1432	NYSE	KMI	Wed, Oct 19, 2016	20.37	20.74	20.22	20.71
1431	NYSE	KMI	Tue, Oct 18, 2016	20.39	20.46	19.97	20.18
1430	NYSE	KMI	Mon, Oct 17, 2016	20.36	20.57	20.14	20.19
1429	NYSE	KMI	Fri, Oct 14, 2016	20.82	21.06	20.36	20.36
1428	NYSE	KMI	Thu, Oct 13, 2016	20.65	20.78	20.29	20.55
1427	NYSE	KMI	Wed, Oct 12, 2016	20.77	21.08	20.72	20.75
1426	NYSE	KMI	Tue, Oct 11, 2016	21.35	21.38	20.79	20.82
1425	NYSE	KMI	Mon, Oct 10, 2016	21.84	21.96	21.37	21.42
1424	NYSE	KMI	Fri, Oct 7, 2016	22.17	22.17	21.57	21.68
1423	NYSE	KMI	Thu, Oct 6, 2016	22.49	22.63	22.06	22.09
1422	NYSE	KMI	Wed, Oct 5, 2016	22.57	22.69	22.37	22.38
1421	NYSE	KMI	Tue, Oct 4, 2016	22.67	22.95	22.21	22.26
1420	NYSE	KMI	Mon, Oct 3, 2016	23.18	23.36	22.86	23.01
1419	NYSE	KMI	Fri, Sep 30, 2016	22.89	23.19	22.60	23.13
1418	NYSE	KMI	Thu, Sep 29, 2016	22.72	23.20	22.48	22.76
1417	NYSE	KMI	Wed, Sep 28, 2016	21.96	22.76	21.62	22.74
1416	NYSE	KMI	Tue, Sep 27, 2016	21.60	21.90	21.43	21.83
1415	NYSE	KMI	Mon, Sep 26, 2016	22.00	22.36	21.71	21.78
1414	NYSE	KMI	Fri, Sep 23, 2016	22.04	22.47	21.87	21.94
1413	NYSE	KMI	Thu, Sep 22, 2016	22.34	22.44	22.03	22.11
1412	NYSE	KMI	Wed, Sep 21, 2016	22.09	22.23	21.97	22.14
1411	NYSE	KMI	Tue, Sep 20, 2016	21.98	22.14	21.87	21.88
1410	NYSE	KMI	Mon, Sep 19, 2016	21.67	22.22	21.53	21.90
1409	NYSE	KMI	Fri, Sep 16, 2016	21.28	21.62	21.22	21.47
1408	NYSE	KMI	Thu, Sep 15, 2016	21.67	21.92	21.54	21.56
1407	NYSE	KMI	Wed, Sep 14, 2016	21.71	22.01	21.46	21.55
1406	NYSE	KMI	Tue, Sep 13, 2016	22.12	22.32	21.68	21.86
1405	NYSE	KMI	Mon, Sep 12, 2016	21.71	22.60	21.45	22.40
1404	NYSE	KMI	Fri, Sep 9, 2016	22.48	22.48	22.12	22.12
1403	NYSE	KMI	Thu, Sep 8, 2016	22.84	23.00	22.44	22.69
1402	NYSE	KMI	Wed, Sep 7, 2016	22.46	22.75	22.17	22.70
1401	NYSE	KMI	Tue, Sep 6, 2016	22.03	22.41	21.76	22.40
1400	NYSE	KMI	Fri, Sep 2, 2016	21.80	22.04	21.73	21.92
1399	NYSE	KMI	Thu, Sep 1, 2016	21.76	21.79	21.31	21.61
1398	NYSE	KMI	Wed, Aug 31, 2016	21.50	21.91	21.41	21.85
1397	NYSE	KMI	Tue, Aug 30, 2016	21.85	21.95	21.70	21.91
1396	NYSE	KMI	Mon, Aug 29, 2016	21.39	21.80	21.23	21.77
1395	NYSE	KMI	Fri, Aug 26, 2016	21.59	21.83	21.38	21.47
1394	NYSE	KMI	Thu, Aug 25, 2016	21.76	21.86	21.43	21.51
1393	NYSE	KMI	Wed, Aug 24, 2016	22.00	22.14	21.69	21.81
1392	NYSE	KMI	Tue, Aug 23, 2016	21.96	22.32	21.92	22.09
1391	NYSE	KMI	Mon, Aug 22, 2016	22.03	22.17	21.59	21.92
1390	NYSE	KMI	Fri, Aug 19, 2016	22.55	22.60	22.19	22.28
1389	NYSE	KMI	Thu, Aug 18, 2016	22.15	22.79	22.01	22.71
1388	NYSE	KMI	Wed, Aug 17, 2016	21.70	21.97	21.46	21.75
1387	NYSE	KMI	Tue, Aug 16, 2016	21.38	22.08	21.27	21.78
1386	NYSE	KMI	Mon, Aug 15, 2016	21.27	21.48	21.22	21.30
1385	NYSE	KMI	Fri, Aug 12, 2016	20.90	21.39	20.85	21.07
1384	NYSE	KMI	Thu, Aug 11, 2016	20.52	20.90	20.52	20.88
1383	NYSE	KMI	Wed, Aug 10, 2016	20.59	20.96	20.40	20.46
1382	NYSE	KMI	Tue, Aug 9, 2016	20.79	20.99	20.40	20.45
1381	NYSE	KMI	Mon, Aug 8, 2016	20.52	21.00	20.48	20.78
1380	NYSE	KMI	Fri, Aug 5, 2016	20.20	20.45	20.13	20.36
1379	NYSE	KMI	Thu, Aug 4, 2016	20.07	20.25	19.85	20.12
1378	NYSE	KMI	Wed, Aug 3, 2016	19.85	20.13	19.63	20.13
1377	NYSE	KMI	Tue, Aug 2, 2016	19.81	20.00	19.46	19.79
1376	NYSE	KMI	Mon, Aug 1, 2016	20.09	20.15	19.49	19.56
1375	NYSE	KMI	Fri, Jul 29, 2016	20.13	20.37	19.95	20.33
1374	NYSE	KMI	Thu, Jul 28, 2016	20.13	20.29	19.90	20.22
1373	NYSE	KMI	Wed, Jul 27, 2016	20.81	20.92	20.20	20.13
1372	NYSE	KMI	Tue, Jul 26, 2016	20.75	21.10	20.58	20.73
1371	NYSE	KMI	Mon, Jul 25, 2016	21.09	21.13	20.83	20.86
1370	NYSE	KMI	Fri, Jul 22, 2016	21.03	21.37	20.85	21.22
1369	NYSE	KMI	Thu, Jul 21, 2016	21.20	21.63	20.76	20.95
1368	NYSE	KMI	Wed, Jul 20, 2016	21.81	22.31	21.55	22.09
1367	NYSE	KMI	Tue, Jul 19, 2016	21.77	22.00	21.42	21.94
1366	NYSE	KMI	Mon, Jul 18, 2016	21.00	21.90	20.86	21.76
1365	NYSE	KMI	Fri, Jul 15, 2016	21.03	21.11	20.77	21.03
1364	NYSE	KMI	Thu, Jul 14, 2016	20.30	21.11	20.25	20.90
1363	NYSE	KMI	Wed, Jul 13, 2016	19.90	20.24	19.67	20.21
1362	NYSE	KMI	Tue, Jul 12, 2016	19.50	20.07	19.40	19.81
1361	NYSE	KMI	Mon, Jul 11, 2016	19.00	19.35	18.86	19.22
1360	NYSE	KMI	Fri, Jul 8, 2016	18.62	18.72	18.35	18.54
1359	NYSE	KMI	Thu, Jul 7, 2016	18.41	18.68	18.16	18.40
1358	NYSE	KMI	Wed, Jul 6, 2016	18.16	18.31	17.95	18.29
1357	NYSE	KMI	Tue, Jul 5, 2016	18.46	18.52	18.00	18.29
1356	NYSE	KMI	Fri, Jul 1, 2016	18.68	18.80	18.58	18.70
1355	NYSE	KMI	Thu, Jun 30, 2016	18.51	18.73	18.32	18.72
1354	NYSE	KMI	Wed, Jun 29, 2016	17.90	18.75	17.85	18.53
1353	NYSE	KMI	Tue, Jun 28, 2016	17.69	17.90	17.39	17.71
1352	NYSE	KMI	Mon, Jun 27, 2016	17.67	17.82	17.16	17.40
1351	NYSE	KMI	Fri, Jun 24, 2016	17.85	18.42	17.85	17.99
1350	NYSE	KMI	Thu, Jun 23, 2016	18.71	18.90	18.53	18.90
1349	NYSE	KMI	Wed, Jun 22, 2016	18.80	18.92	18.42	18.51
1348	NYSE	KMI	Tue, Jun 21, 2016	18.04	18.95	18.03	18.79
1347	NYSE	KMI	Mon, Jun 20, 2016	18.32	18.37	18.01	18.10
1346	NYSE	KMI	Fri, Jun 17, 2016	17.79	18.04	17.70	18.04
1345	NYSE	KMI	Thu, Jun 16, 2016	17.43	17.66	17.09	17.60
1344	NYSE	KMI	Wed, Jun 15, 2016	17.45	17.99	17.34	17.65
1343	NYSE	KMI	Tue, Jun 14, 2016	17.27	17.58	17.07	17.49
1342	NYSE	KMI	Mon, Jun 13, 2016	17.24	17.72	17.21	17.38
1341	NYSE	KMI	Fri, Jun 10, 2016	17.85	17.94	17.47	17.51
1340	NYSE	KMI	Thu, Jun 9, 2016	17.95	18.13	17.75	18.08
1339	NYSE	KMI	Wed, Jun 8, 2016	18.59	18.60	18.08	18.12
1338	NYSE	KMI	Tue, Jun 7, 2016	18.70	18.75	18.44	18.46
1337	NYSE	KMI	Mon, Jun 6, 2016	18.15	18.63	18.14	18.57
1336	NYSE	KMI	Fri, Jun 3, 2016	17.97	18.14	17.75	17.99
1335	NYSE	KMI	Thu, Jun 2, 2016	17.82	18.00	17.72	17.96
1334	NYSE	KMI	Wed, Jun 1, 2016	17.85	18.06	17.75	17.96
1333	NYSE	KMI	Tue, May 31, 2016	17.86	18.25	17.85	18.08
1332	NYSE	KMI	Fri, May 27, 2016	17.78	17.91	17.46	17.85
1331	NYSE	KMI	Thu, May 26, 2016	18.02	18.07	17.63	17.92
1330	NYSE	KMI	Wed, May 25, 2016	17.49	17.95	17.47	17.84
1329	NYSE	KMI	Tue, May 24, 2016	17.50	17.56	17.12	17.32
1328	NYSE	KMI	Mon, May 23, 2016	17.53	17.73	17.41	17.43
1327	NYSE	KMI	Fri, May 20, 2016	17.41	17.83	17.32	17.75
1326	NYSE	KMI	Thu, May 19, 2016	16.93	17.37	16.82	17.26
1325	NYSE	KMI	Wed, May 18, 2016	17.65	17.72	16.91	17.04
1324	NYSE	KMI	Tue, May 17, 2016	17.27	17.96	17.12	17.67
1323	NYSE	KMI	Mon, May 16, 2016	17.34	17.48	17.09	17.22
1322	NYSE	KMI	Fri, May 13, 2016	16.94	17.37	16.93	17.13
1321	NYSE	KMI	Thu, May 12, 2016	17.25	17.34	16.92	17.03
1320	NYSE	KMI	Wed, May 11, 2016	17.12	17.28	16.84	17.06
1319	NYSE	KMI	Tue, May 10, 2016	17.09	17.39	17.00	17.18
1318	NYSE	KMI	Mon, May 9, 2016	16.85	17.05	16.63	17.01
1317	NYSE	KMI	Fri, May 6, 2016	16.99	17.35	16.83	16.85
1316	NYSE	KMI	Thu, May 5, 2016	17.40	17.69	17.03	17.14
1315	NYSE	KMI	Wed, May 4, 2016	17.25	17.47	16.85	17.15
1314	NYSE	KMI	Tue, May 3, 2016	17.28	17.40	16.95	17.26
1313	NYSE	KMI	Mon, May 2, 2016	17.73	17.76	17.30	17.59
1312	NYSE	KMI	Fri, Apr 29, 2016	17.74	18.03	17.43	17.76
1311	NYSE	KMI	Thu, Apr 28, 2016	18.10	18.13	17.58	17.66
1310	NYSE	KMI	Wed, Apr 27, 2016	18.06	18.68	17.98	18.29
1309	NYSE	KMI	Tue, Apr 26, 2016	17.73	17.99	17.55	17.90
1308	NYSE	KMI	Mon, Apr 25, 2016	18.10	18.11	17.40	17.49
1307	NYSE	KMI	Fri, Apr 22, 2016	18.28	18.41	18.06	18.12
1306	NYSE	KMI	Thu, Apr 21, 2016	18.95	19.04	18.10	18.16
1305	NYSE	KMI	Wed, Apr 20, 2016	19.01	19.33	18.67	19.00
1304	NYSE	KMI	Tue, Apr 19, 2016	18.66	19.40	18.56	19.16
1303	NYSE	KMI	Mon, Apr 18, 2016	17.62	18.56	17.50	18.50
1302	NYSE	KMI	Fri, Apr 15, 2016	18.29	18.50	18.06	18.16
1301	NYSE	KMI	Thu, Apr 14, 2016	18.75	18.75	18.39	18.50
1300	NYSE	KMI	Wed, Apr 13, 2016	18.87	18.87	18.43	18.56
1299	NYSE	KMI	Tue, Apr 12, 2016	17.89	18.89	17.78	18.76
1298	NYSE	KMI	Mon, Apr 11, 2016	18.02	18.13	17.78	17.79
1297	NYSE	KMI	Fri, Apr 8, 2016	17.92	18.11	17.76	17.94
1296	NYSE	KMI	Thu, Apr 7, 2016	17.49	17.81	17.44	17.53
1295	NYSE	KMI	Wed, Apr 6, 2016	17.20	17.73	17.11	17.60
1294	NYSE	KMI	Tue, Apr 5, 2016	17.19	17.19	17.19	17.01
1293	NYSE	KMI	Mon, Apr 4, 2016	17.32	17.58	17.09	17.19
1292	NYSE	KMI	Fri, Apr 1, 2016	17.41	17.52	17.05	17.31
1291	NYSE	KMI	Thu, Mar 31, 2016	17.75	17.97	17.51	17.86
1290	NYSE	KMI	Wed, Mar 30, 2016	17.94	18.18	17.84	17.86
1289	NYSE	KMI	Tue, Mar 29, 2016	17.53	17.77	17.19	17.65
1288	NYSE	KMI	Mon, Mar 28, 2016	18.11	18.13	17.59	17.81
1287	NYSE	KMI	Thu, Mar 24, 2016	17.36	18.09	17.00	18.09
1286	NYSE	KMI	Wed, Mar 23, 2016	18.47	18.63	17.71	17.75
1285	NYSE	KMI	Tue, Mar 22, 2016	18.21	18.65	18.21	18.50
1284	NYSE	KMI	Mon, Mar 21, 2016	18.71	18.77	18.19	18.36
1283	NYSE	KMI	Fri, Mar 18, 2016	19.20	19.20	18.55	18.73
1282	NYSE	KMI	Thu, Mar 17, 2016	19.04	19.11	18.78	18.84
1281	NYSE	KMI	Wed, Mar 16, 2016	18.22	19.01	18.20	18.89
1280	NYSE	KMI	Tue, Mar 15, 2016	18.53	18.56	17.67	18.07
1279	NYSE	KMI	Mon, Mar 14, 2016	18.38	18.84	18.19	18.74
1278	NYSE	KMI	Fri, Mar 11, 2016	18.05	19.01	18.05	18.62
1277	NYSE	KMI	Thu, Mar 10, 2016	18.10	18.10	17.35	17.71
1276	NYSE	KMI	Wed, Mar 9, 2016	18.08	18.52	17.88	17.99
1275	NYSE	KMI	Tue, Mar 8, 2016	18.63	18.69	17.80	17.80
1274	NYSE	KMI	Mon, Mar 7, 2016	18.58	18.93	18.50	18.79
1273	NYSE	KMI	Fri, Mar 4, 2016	19.08	19.32	18.07	18.52
1272	NYSE	KMI	Thu, Mar 3, 2016	18.58	19.00	18.35	18.90
1271	NYSE	KMI	Wed, Mar 2, 2016	18.05	18.70	17.82	18.62
1270	NYSE	KMI	Tue, Mar 1, 2016	18.10	18.16	18.10	18.11
1269	NYSE	KMI	Mon, Feb 29, 2016	17.98	18.48	17.82	18.09
1268	NYSE	KMI	Fri, Feb 26, 2016	18.12	18.21	17.71	17.76
1267	NYSE	KMI	Thu, Feb 25, 2016	17.46	17.91	17.23	17.75
1266	NYSE	KMI	Wed, Feb 24, 2016	16.96	17.77	16.72	17.71
1265	NYSE	KMI	Tue, Feb 23, 2016	17.80	17.90	17.35	17.42
1264	NYSE	KMI	Mon, Feb 22, 2016	17.92	18.14	17.65	17.90
1263	NYSE	KMI	Fri, Feb 19, 2016	17.61	17.61	17.02	17.37
1262	NYSE	KMI	Thu, Feb 18, 2016	17.78	17.95	17.07	17.89
1261	NYSE	KMI	Wed, Feb 17, 2016	17.46	17.62	16.77	17.18
1260	NYSE	KMI	Tue, Feb 16, 2016	15.54	15.80	15.34	15.62
1259	NYSE	KMI	Fri, Feb 12, 2016	14.25	14.97	14.23	14.96
1258	NYSE	KMI	Thu, Feb 11, 2016	14.06	14.55	13.26	13.96
1257	NYSE	KMI	Wed, Feb 10, 2016	14.56	15.09	14.03	14.60
1256	NYSE	KMI	Tue, Feb 9, 2016	14.60	15.40	14.19	14.61
1255	NYSE	KMI	Mon, Feb 8, 2016	14.94	15.12	13.99	14.92
1254	NYSE	KMI	Fri, Feb 5, 2016	15.43	15.71	15.04	15.66
1253	NYSE	KMI	Thu, Feb 4, 2016	15.70	16.20	15.32	15.66
1252	NYSE	KMI	Wed, Feb 3, 2016	14.87	15.65	14.31	15.61
1251	NYSE	KMI	Tue, Feb 2, 2016	14.76	14.87	14.40	14.65
1250	NYSE	KMI	Mon, Feb 1, 2016	15.97	16.05	14.91	15.19
1249	NYSE	KMI	Fri, Jan 29, 2016	15.57	16.47	15.48	16.45
1248	NYSE	KMI	Thu, Jan 28, 2016	15.17	15.70	14.89	15.29
1247	NYSE	KMI	Wed, Jan 27, 2016	14.69	15.30	14.07	14.22
1246	NYSE	KMI	Tue, Jan 26, 2016	14.40	15.16	14.10	14.97
1245	NYSE	KMI	Mon, Jan 25, 2016	15.14	15.74	14.18	14.19
1244	NYSE	KMI	Fri, Jan 22, 2016	14.92	15.82	14.65	15.34
1243	NYSE	KMI	Thu, Jan 21, 2016	12.83	14.62	12.47	13.88
1242	NYSE	KMI	Wed, Jan 20, 2016	12.05	12.26	11.20	12.01
1241	NYSE	KMI	Tue, Jan 19, 2016	13.17	13.42	12.21	12.55
1240	NYSE	KMI	Fri, Jan 15, 2016	13.06	13.55	12.78	13.00
1239	NYSE	KMI	Thu, Jan 14, 2016	13.06	14.05	12.95	13.98
1238	NYSE	KMI	Wed, Jan 13, 2016	13.81	14.09	12.75	12.95
1237	NYSE	KMI	Tue, Jan 12, 2016	14.31	14.61	12.93	13.60
1236	NYSE	KMI	Mon, Jan 11, 2016	14.87	14.92	13.90	14.16
1235	NYSE	KMI	Fri, Jan 8, 2016	14.52	15.05	14.16	14.77
1234	NYSE	KMI	Thu, Jan 7, 2016	14.46	14.86	14.13	14.25
1233	NYSE	KMI	Wed, Jan 6, 2016	15.16	15.28	14.62	14.77
1232	NYSE	KMI	Tue, Jan 5, 2016	15.35	15.65	14.99	15.58
1231	NYSE	KMI	Mon, Jan 4, 2016	14.89	15.50	14.83	15.27
1230	NYSE	KMI	Thu, Dec 31, 2015	14.40	15.05	14.40	14.92
1229	NYSE	KMI	Wed, Dec 30, 2015	14.60	15.15	14.47	14.54
1228	NYSE	KMI	Tue, Dec 29, 2015	15.47	15.75	14.91	15.10
1227	NYSE	KMI	Mon, Dec 28, 2015	15.79	15.83	15.16	15.26
1226	NYSE	KMI	Thu, Dec 24, 2015	16.36	16.66	15.92	16.08
1225	NYSE	KMI	Wed, Dec 23, 2015	15.57	16.59	15.52	16.41
1224	NYSE	KMI	Tue, Dec 22, 2015	15.03	15.92	15.03	15.32
1223	NYSE	KMI	Mon, Dec 21, 2015	15.07	15.18	14.22	15.14
1222	NYSE	KMI	Fri, Dec 18, 2015	15.37	15.60	15.01	15.14
1221	NYSE	KMI	Thu, Dec 17, 2015	15.86	15.94	15.11	15.37
1220	NYSE	KMI	Wed, Dec 16, 2015	15.73	16.22	15.64	15.94
1219	NYSE	KMI	Tue, Dec 15, 2015	16.10	16.47	15.81	15.84
1218	NYSE	KMI	Mon, Dec 14, 2015	16.31	16.49	15.50	16.00
1217	NYSE	KMI	Fri, Dec 11, 2015	16.48	17.08	16.03	16.66
1216	NYSE	KMI	Thu, Dec 10, 2015	16.55	17.45	16.50	17.01
1215	NYSE	KMI	Wed, Dec 9, 2015	16.03	17.35	15.90	16.81
1214	NYSE	KMI	Tue, Dec 8, 2015	15.29	16.16	15.06	15.72
1213	NYSE	KMI	Mon, Dec 7, 2015	15.66	16.59	15.13	16.42
1212	NYSE	KMI	Fri, Dec 4, 2015	18.91	19.00	16.56	16.82
1211	NYSE	KMI	Thu, Dec 3, 2015	20.61	20.66	19.14	19.26
1210	NYSE	KMI	Wed, Dec 2, 2015	22.18	22.19	20.39	20.66
1209	NYSE	KMI	Tue, Dec 1, 2015	23.60	23.62	22.36	22.42
1208	NYSE	KMI	Mon, Nov 30, 2015	23.82	23.99	23.51	23.57
1207	NYSE	KMI	Fri, Nov 27, 2015	23.98	24.09	23.80	23.87
1206	NYSE	KMI	Wed, Nov 25, 2015	24.30	24.62	24.00	24.10
1205	NYSE	KMI	Tue, Nov 24, 2015	23.69	24.43	23.62	24.41
1204	NYSE	KMI	Mon, Nov 23, 2015	23.48	24.09	23.28	23.67
1203	NYSE	KMI	Fri, Nov 20, 2015	23.70	23.91	23.35	23.39
1202	NYSE	KMI	Thu, Nov 19, 2015	24.20	24.31	23.46	23.66
1201	NYSE	KMI	Wed, Nov 18, 2015	23.48	24.33	23.47	24.30
1200	NYSE	KMI	Tue, Nov 17, 2015	24.05	24.07	23.11	23.36
1199	NYSE	KMI	Mon, Nov 16, 2015	23.35	24.07	23.31	24.03
1198	NYSE	KMI	Fri, Nov 13, 2015	23.45	23.81	22.57	23.35
1197	NYSE	KMI	Thu, Nov 12, 2015	24.15	24.15	23.39	23.46
1196	NYSE	KMI	Wed, Nov 11, 2015	25.41	25.48	24.23	24.40
1195	NYSE	KMI	Tue, Nov 10, 2015	25.55	25.76	25.31	25.45
1194	NYSE	KMI	Mon, Nov 9, 2015	26.14	26.30	25.40	25.56
1193	NYSE	KMI	Fri, Nov 6, 2015	25.66	26.09	25.20	26.06
1192	NYSE	KMI	Thu, Nov 5, 2015	26.80	27.00	25.57	25.91
1191	NYSE	KMI	Wed, Nov 4, 2015	27.52	27.64	26.45	26.81
1190	NYSE	KMI	Tue, Nov 3, 2015	26.66	27.78	26.43	27.51
1189	NYSE	KMI	Mon, Nov 2, 2015	26.36	27.12	26.28	26.62
1188	NYSE	KMI	Fri, Oct 30, 2015	27.34	27.49	26.60	27.35
1187	NYSE	KMI	Thu, Oct 29, 2015	27.25	27.55	27.07	27.20
1186	NYSE	KMI	Wed, Oct 28, 2015	27.35	27.80	27.27	27.74
1185	NYSE	KMI	Tue, Oct 27, 2015	27.30	27.52	26.96	27.28
1184	NYSE	KMI	Mon, Oct 26, 2015	28.07	28.54	27.48	27.56
1183	NYSE	KMI	Fri, Oct 23, 2015	29.71	29.75	28.96	29.23
1182	NYSE	KMI	Thu, Oct 22, 2015	29.64	30.32	28.92	29.75
1181	NYSE	KMI	Wed, Oct 21, 2015	31.94	32.20	31.31	31.42
1180	NYSE	KMI	Tue, Oct 20, 2015	31.50	32.04	31.32	31.93
1179	NYSE	KMI	Mon, Oct 19, 2015	31.68	32.11	31.14	31.72
1178	NYSE	KMI	Fri, Oct 16, 2015	32.57	32.79	31.78	32.21
1177	NYSE	KMI	Thu, Oct 15, 2015	31.86	32.32	31.18	32.23
1176	NYSE	KMI	Wed, Oct 14, 2015	31.42	31.81	31.19	31.73
1175	NYSE	KMI	Tue, Oct 13, 2015	32.03	32.28	31.45	31.48
1174	NYSE	KMI	Mon, Oct 12, 2015	32.43	32.48	31.81	32.29
1173	NYSE	KMI	Fri, Oct 9, 2015	32.78	32.87	32.06	32.35
1172	NYSE	KMI	Thu, Oct 8, 2015	32.15	32.89	31.79	32.68
1171	NYSE	KMI	Wed, Oct 7, 2015	32.04	32.74	31.52	32.14
1170	NYSE	KMI	Tue, Oct 6, 2015	30.99	31.85	30.93	31.78
1169	NYSE	KMI	Mon, Oct 5, 2015	30.01	31.09	29.95	30.95
1168	NYSE	KMI	Fri, Oct 2, 2015	27.89	29.64	27.76	29.63
1167	NYSE	KMI	Thu, Oct 1, 2015	28.22	28.42	27.69	28.13
1166	NYSE	KMI	Wed, Sep 30, 2015	26.97	27.73	26.45	27.68
1165	NYSE	KMI	Tue, Sep 29, 2015	27.63	27.81	25.81	26.16
1164	NYSE	KMI	Mon, Sep 28, 2015	29.17	29.26	27.54	27.55
1163	NYSE	KMI	Fri, Sep 25, 2015	29.61	29.68	29.12	29.42
1162	NYSE	KMI	Thu, Sep 24, 2015	29.01	29.39	28.36	29.34
1161	NYSE	KMI	Wed, Sep 23, 2015	30.18	30.25	29.05	29.06
1160	NYSE	KMI	Tue, Sep 22, 2015	30.31	30.64	29.95	30.11
1159	NYSE	KMI	Mon, Sep 21, 2015	30.51	30.87	30.34	30.67
1158	NYSE	KMI	Fri, Sep 18, 2015	30.41	30.88	30.30	30.38
1157	NYSE	KMI	Thu, Sep 17, 2015	30.75	31.28	30.56	30.83
1156	NYSE	KMI	Wed, Sep 16, 2015	30.38	30.79	30.31	30.69
1155	NYSE	KMI	Tue, Sep 15, 2015	29.86	30.22	29.86	30.19
1154	NYSE	KMI	Mon, Sep 14, 2015	29.99	30.17	29.70	29.86
1153	NYSE	KMI	Fri, Sep 11, 2015	30.26	30.30	29.81	30.10
1152	NYSE	KMI	Thu, Sep 10, 2015	30.74	30.93	30.34	30.50
1151	NYSE	KMI	Wed, Sep 9, 2015	31.34	31.53	30.60	30.64
1150	NYSE	KMI	Tue, Sep 8, 2015	31.04	31.21	30.66	31.09
1149	NYSE	KMI	Fri, Sep 4, 2015	30.78	31.03	30.60	30.77
1148	NYSE	KMI	Thu, Sep 3, 2015	31.47	31.79	30.91	31.08
1147	NYSE	KMI	Wed, Sep 2, 2015	31.77	31.77	30.75	31.31
1146	NYSE	KMI	Tue, Sep 1, 2015	31.82	32.09	31.07	31.39
1145	NYSE	KMI	Mon, Aug 31, 2015	32.44	32.83	31.73	32.41
1144	NYSE	KMI	Fri, Aug 28, 2015	32.00	33.07	32.00	32.63
1143	NYSE	KMI	Thu, Aug 27, 2015	31.38	32.17	31.10	32.00
1142	NYSE	KMI	Wed, Aug 26, 2015	30.27	30.91	29.86	30.79
1141	NYSE	KMI	Tue, Aug 25, 2015	31.50	31.54	29.93	29.93
1140	NYSE	KMI	Mon, Aug 24, 2015	29.55	31.45	28.50	30.28
1139	NYSE	KMI	Fri, Aug 21, 2015	32.50	32.75	31.79	31.79
1138	NYSE	KMI	Thu, Aug 20, 2015	33.35	33.49	32.69	32.69
1137	NYSE	KMI	Wed, Aug 19, 2015	33.81	33.98	33.17	33.58
1136	NYSE	KMI	Tue, Aug 18, 2015	34.43	34.44	33.71	33.94
1135	NYSE	KMI	Mon, Aug 17, 2015	34.01	34.81	33.96	34.36
1134	NYSE	KMI	Fri, Aug 14, 2015	34.26	34.30	33.85	33.96
1133	NYSE	KMI	Thu, Aug 13, 2015	33.81	33.87	32.97	33.14
1132	NYSE	KMI	Wed, Aug 12, 2015	32.59	34.06	32.59	33.85
1131	NYSE	KMI	Tue, Aug 11, 2015	32.28	32.95	32.06	32.89
1130	NYSE	KMI	Mon, Aug 10, 2015	32.23	32.62	32.15	32.50
1129	NYSE	KMI	Fri, Aug 7, 2015	32.53	32.82	32.06	32.14
1128	NYSE	KMI	Thu, Aug 6, 2015	32.01	32.74	31.09	32.69
1127	NYSE	KMI	Wed, Aug 5, 2015	33.78	34.09	32.19	32.24
1126	NYSE	KMI	Tue, Aug 4, 2015	33.89	34.02	33.45	33.66
1125	NYSE	KMI	Mon, Aug 3, 2015	34.35	34.38	33.71	33.75
1124	NYSE	KMI	Fri, Jul 31, 2015	34.87	35.15	34.57	34.64
1123	NYSE	KMI	Thu, Jul 30, 2015	35.27	35.39	34.89	35.03
1122	NYSE	KMI	Wed, Jul 29, 2015	34.90	35.28	34.59	35.24
1121	NYSE	KMI	Tue, Jul 28, 2015	35.51	35.92	35.13	35.57
1120	NYSE	KMI	Mon, Jul 27, 2015	34.65	35.41	34.12	35.22
1119	NYSE	KMI	Fri, Jul 24, 2015	34.97	35.26	34.76	34.85
1118	NYSE	KMI	Thu, Jul 23, 2015	35.31	35.50	34.65	34.95
1117	NYSE	KMI	Wed, Jul 22, 2015	35.72	35.83	35.25	35.36
1116	NYSE	KMI	Tue, Jul 21, 2015	36.24	36.24	35.56	35.84
1115	NYSE	KMI	Mon, Jul 20, 2015	36.88	36.89	36.25	36.30
1114	NYSE	KMI	Fri, Jul 17, 2015	37.21	37.25	36.45	36.89
1113	NYSE	KMI	Thu, Jul 16, 2015	37.84	38.02	37.24	37.40
1112	NYSE	KMI	Wed, Jul 15, 2015	37.90	38.22	37.48	37.58
1111	NYSE	KMI	Tue, Jul 14, 2015	37.87	38.39	37.80	38.02
1110	NYSE	KMI	Mon, Jul 13, 2015	38.28	38.58	38.04	38.19
1109	NYSE	KMI	Fri, Jul 10, 2015	37.65	38.17	37.61	38.09
1108	NYSE	KMI	Thu, Jul 9, 2015	37.54	37.92	37.48	37.50
1107	NYSE	KMI	Wed, Jul 8, 2015	37.66	37.88	37.16	37.30
1106	NYSE	KMI	Tue, Jul 7, 2015	37.54	37.84	37.10	37.74
1105	NYSE	KMI	Mon, Jul 6, 2015	37.62	37.90	37.19	37.50
1104	NYSE	KMI	Thu, Jul 2, 2015	38.43	38.50	37.92	38.03
1103	NYSE	KMI	Wed, Jul 1, 2015	38.45	38.52	37.74	37.98
1102	NYSE	KMI	Tue, Jun 30, 2015	38.62	38.70	38.35	38.39
1101	NYSE	KMI	Mon, Jun 29, 2015	38.74	39.11	38.33	38.36
1100	NYSE	KMI	Fri, Jun 26, 2015	38.88	39.30	38.56	38.96
1099	NYSE	KMI	Thu, Jun 25, 2015	39.50	39.60	38.92	38.98
1098	NYSE	KMI	Wed, Jun 24, 2015	39.42	39.68	39.25	39.45
1097	NYSE	KMI	Tue, Jun 23, 2015	39.71	39.81	39.36	39.43
1096	NYSE	KMI	Mon, Jun 22, 2015	39.80	40.28	39.54	39.65
1095	NYSE	KMI	Fri, Jun 19, 2015	39.91	39.96	39.51	39.54
1094	NYSE	KMI	Thu, Jun 18, 2015	39.64	40.25	39.44	40.08
1093	NYSE	KMI	Wed, Jun 17, 2015	39.68	39.74	39.23	39.52
1092	NYSE	KMI	Tue, Jun 16, 2015	39.46	39.71	39.10	39.49
1091	NYSE	KMI	Mon, Jun 15, 2015	38.39	39.61	38.39	39.36
1090	NYSE	KMI	Fri, Jun 12, 2015	38.91	39.42	38.33	38.92
1089	NYSE	KMI	Thu, Jun 11, 2015	40.17	40.18	39.75	39.78
1088	NYSE	KMI	Wed, Jun 10, 2015	40.49	40.52	40.16	40.23
1087	NYSE	KMI	Tue, Jun 9, 2015	40.06	40.40	40.02	40.24
1086	NYSE	KMI	Mon, Jun 8, 2015	40.24	40.69	40.13	40.20
1085	NYSE	KMI	Fri, Jun 5, 2015	40.08	40.76	39.77	40.40
1084	NYSE	KMI	Thu, Jun 4, 2015	40.60	40.79	40.09	40.10
1083	NYSE	KMI	Wed, Jun 3, 2015	41.19	41.19	40.75	40.87
1082	NYSE	KMI	Tue, Jun 2, 2015	41.33	41.43	40.92	41.29
1081	NYSE	KMI	Mon, Jun 1, 2015	41.37	41.47	41.12	41.29
1080	NYSE	KMI	Fri, May 29, 2015	41.48	41.74	41.42	41.49
1079	NYSE	KMI	Thu, May 28, 2015	41.81	41.84	41.51	41.62
1078	NYSE	KMI	Wed, May 27, 2015	42.02	42.14	41.81	41.99
1077	NYSE	KMI	Tue, May 26, 2015	42.50	42.50	41.94	42.09
1076	NYSE	KMI	Fri, May 22, 2015	42.35	42.86	42.25	42.69
1075	NYSE	KMI	Thu, May 21, 2015	42.72	42.88	42.50	42.66
1074	NYSE	KMI	Wed, May 20, 2015	42.87	42.87	42.38	42.59
1073	NYSE	KMI	Tue, May 19, 2015	42.72	42.99	42.64	42.86
1072	NYSE	KMI	Mon, May 18, 2015	42.63	42.91	42.50	42.83
1071	NYSE	KMI	Fri, May 15, 2015	42.31	42.65	42.22	42.62
1070	NYSE	KMI	Thu, May 14, 2015	42.27	42.50	42.07	42.14
1069	NYSE	KMI	Wed, May 13, 2015	42.84	42.91	41.94	42.16
1068	NYSE	KMI	Tue, May 12, 2015	42.49	42.83	42.27	42.70
1067	NYSE	KMI	Mon, May 11, 2015	42.99	43.00	42.43	42.64
1066	NYSE	KMI	Fri, May 8, 2015	42.84	43.06	42.72	43.03
1065	NYSE	KMI	Thu, May 7, 2015	42.52	43.03	42.30	42.66
1064	NYSE	KMI	Wed, May 6, 2015	42.81	42.94	42.51	42.67
1063	NYSE	KMI	Tue, May 5, 2015	42.96	42.99	42.57	42.65
1062	NYSE	KMI	Mon, May 4, 2015	43.24	43.34	42.81	42.83
1061	NYSE	KMI	Fri, May 1, 2015	43.01	43.15	42.75	43.13
1060	NYSE	KMI	Thu, Apr 30, 2015	43.17	43.19	42.72	42.95
1059	NYSE	KMI	Wed, Apr 29, 2015	43.15	43.22	42.77	43.07
1058	NYSE	KMI	Tue, Apr 28, 2015	43.60	43.70	43.08	43.20
1057	NYSE	KMI	Mon, Apr 27, 2015	44.45	44.52	43.91	44.11
1056	NYSE	KMI	Fri, Apr 24, 2015	44.71	44.71	44.21	44.34
1055	NYSE	KMI	Thu, Apr 23, 2015	44.15	44.67	44.10	44.57
1054	NYSE	KMI	Wed, Apr 22, 2015	43.76	44.20	43.40	44.07
1053	NYSE	KMI	Tue, Apr 21, 2015	43.76	44.05	43.56	43.61
1052	NYSE	KMI	Mon, Apr 20, 2015	44.02	44.40	43.49	43.71
1051	NYSE	KMI	Fri, Apr 17, 2015	43.40	44.00	43.32	43.90
1050	NYSE	KMI	Thu, Apr 16, 2015	43.32	44.09	43.03	43.68
1049	NYSE	KMI	Wed, Apr 15, 2015	43.04	43.51	43.04	43.43
1048	NYSE	KMI	Tue, Apr 14, 2015	42.97	43.10	42.84	43.01
1047	NYSE	KMI	Mon, Apr 13, 2015	42.92	43.11	42.84	42.98
1046	NYSE	KMI	Fri, Apr 10, 2015	42.36	42.95	42.25	42.93
1045	NYSE	KMI	Thu, Apr 9, 2015	41.96	42.35	41.92	42.34
1044	NYSE	KMI	Wed, Apr 8, 2015	41.81	42.38	41.76	42.05
1043	NYSE	KMI	Tue, Apr 7, 2015	41.98	42.21	41.89	41.99
1042	NYSE	KMI	Mon, Apr 6, 2015	41.71	42.15	41.59	41.97
1041	NYSE	KMI	Thu, Apr 2, 2015	41.81	42.00	41.56	41.72
1040	NYSE	KMI	Wed, Apr 1, 2015	42.45	42.45	41.86	41.92
1039	NYSE	KMI	Tue, Mar 31, 2015	41.88	42.29	41.72	42.06
1038	NYSE	KMI	Mon, Mar 30, 2015	41.96	42.21	41.77	42.07
1037	NYSE	KMI	Fri, Mar 27, 2015	41.21	41.58	41.12	41.27
1036	NYSE	KMI	Thu, Mar 26, 2015	41.50	41.59	41.10	41.28
1035	NYSE	KMI	Wed, Mar 25, 2015	41.50	41.68	41.12	41.13
1034	NYSE	KMI	Tue, Mar 24, 2015	42.21	42.25	41.20	41.22
1033	NYSE	KMI	Mon, Mar 23, 2015	42.02	42.30	41.75	42.15
1032	NYSE	KMI	Fri, Mar 20, 2015	41.52	42.12	41.49	42.12
1031	NYSE	KMI	Thu, Mar 19, 2015	41.48	41.66	41.26	41.53
1030	NYSE	KMI	Wed, Mar 18, 2015	40.98	41.82	40.77	41.56
1029	NYSE	KMI	Tue, Mar 17, 2015	40.61	40.88	40.27	40.83
1028	NYSE	KMI	Mon, Mar 16, 2015	39.78	40.76	39.72	40.62
1027	NYSE	KMI	Fri, Mar 13, 2015	39.54	39.96	39.45	39.92
1026	NYSE	KMI	Thu, Mar 12, 2015	39.93	39.93	39.56	39.77
1025	NYSE	KMI	Wed, Mar 11, 2015	40.02	40.10	39.70	39.81
1024	NYSE	KMI	Tue, Mar 10, 2015	39.85	40.25	39.68	40.09
1023	NYSE	KMI	Mon, Mar 9, 2015	40.31	40.53	40.03	40.09
1022	NYSE	KMI	Fri, Mar 6, 2015	40.64	40.76	40.25	40.41
1021	NYSE	KMI	Thu, Mar 5, 2015	40.93	41.19	40.79	40.84
1020	NYSE	KMI	Wed, Mar 4, 2015	41.01	41.07	40.69	41.04
1019	NYSE	KMI	Tue, Mar 3, 2015	40.95	41.20	40.53	41.09
1018	NYSE	KMI	Mon, Mar 2, 2015	41.02	41.28	40.77	40.83
1017	NYSE	KMI	Fri, Feb 27, 2015	41.23	41.37	40.81	41.01
1016	NYSE	KMI	Thu, Feb 26, 2015	42.00	42.03	41.02	41.22
1015	NYSE	KMI	Wed, Feb 25, 2015	42.17	42.31	42.02	42.11
1014	NYSE	KMI	Tue, Feb 24, 2015	42.03	42.33	41.86	42.17
1013	NYSE	KMI	Mon, Feb 23, 2015	41.72	42.03	41.62	42.03
1012	NYSE	KMI	Fri, Feb 20, 2015	41.88	42.03	41.58	41.87
1011	NYSE	KMI	Thu, Feb 19, 2015	41.77	42.13	41.77	42.01
1010	NYSE	KMI	Wed, Feb 18, 2015	41.84	42.22	41.80	42.18
1009	NYSE	KMI	Tue, Feb 17, 2015	41.98	42.25	41.76	42.10
1008	NYSE	KMI	Fri, Feb 13, 2015	41.92	41.99	41.70	41.97
1007	NYSE	KMI	Thu, Feb 12, 2015	41.56	41.82	41.34	41.76
1006	NYSE	KMI	Wed, Feb 11, 2015	41.38	41.65	41.00	41.21
1005	NYSE	KMI	Tue, Feb 10, 2015	41.30	41.58	41.00	41.55
1004	NYSE	KMI	Mon, Feb 9, 2015	41.43	41.60	40.99	41.20
1003	NYSE	KMI	Fri, Feb 6, 2015	41.65	41.74	41.29	41.41
1002	NYSE	KMI	Thu, Feb 5, 2015	41.30	41.59	41.08	41.49
1001	NYSE	KMI	Wed, Feb 4, 2015	41.26	41.33	40.70	40.80
1000	NYSE	KMI	Tue, Feb 3, 2015	41.91	41.97	41.17	41.48
999	NYSE	KMI	Mon, Feb 2, 2015	41.36	41.69	40.34	41.62
998	NYSE	KMI	Fri, Jan 30, 2015	40.32	41.52	40.20	41.05
997	NYSE	KMI	Thu, Jan 29, 2015	41.01	41.03	39.95	40.71
996	NYSE	KMI	Wed, Jan 28, 2015	42.47	42.50	41.21	41.36
995	NYSE	KMI	Tue, Jan 27, 2015	42.17	42.50	42.15	42.43
994	NYSE	KMI	Mon, Jan 26, 2015	42.59	42.65	42.01	42.27
993	NYSE	KMI	Fri, Jan 23, 2015	42.50	42.54	41.97	42.27
992	NYSE	KMI	Thu, Jan 22, 2015	42.38	42.93	41.71	42.08
991	NYSE	KMI	Wed, Jan 21, 2015	41.95	42.18	41.82	42.00
990	NYSE	KMI	Tue, Jan 20, 2015	41.79	41.91	41.25	41.82
989	NYSE	KMI	Fri, Jan 16, 2015	40.86	41.58	40.72	41.53
988	NYSE	KMI	Thu, Jan 15, 2015	41.59	41.71	40.60	40.77
987	NYSE	KMI	Wed, Jan 14, 2015	40.43	41.28	40.22	41.22
986	NYSE	KMI	Tue, Jan 13, 2015	41.61	41.92	40.57	40.89
985	NYSE	KMI	Mon, Jan 12, 2015	41.60	42.00	41.15	41.61
984	NYSE	KMI	Fri, Jan 9, 2015	42.41	42.50	41.53	41.81
983	NYSE	KMI	Thu, Jan 8, 2015	41.54	42.60	41.47	42.34
982	NYSE	KMI	Wed, Jan 7, 2015	41.08	41.65	40.97	41.37
981	NYSE	KMI	Tue, Jan 6, 2015	41.25	41.55	40.22	40.83
980	NYSE	KMI	Mon, Jan 5, 2015	42.32	42.69	41.42	41.65
979	NYSE	KMI	Fri, Jan 2, 2015	42.44	42.87	42.27	42.81
978	NYSE	KMI	Wed, Dec 31, 2014	42.64	42.88	42.21	42.31
977	NYSE	KMI	Tue, Dec 30, 2014	43.00	43.18	42.44	42.50
976	NYSE	KMI	Mon, Dec 29, 2014	42.69	43.18	42.60	43.01
975	NYSE	KMI	Fri, Dec 26, 2014	42.06	42.81	42.04	42.70
974	NYSE	KMI	Wed, Dec 24, 2014	41.89	42.09	41.67	42.01
973	NYSE	KMI	Tue, Dec 23, 2014	41.83	41.97	41.62	41.91
972	NYSE	KMI	Mon, Dec 22, 2014	40.59	41.58	40.50	41.55
971	NYSE	KMI	Fri, Dec 19, 2014	40.95	41.75	40.69	41.63
970	NYSE	KMI	Thu, Dec 18, 2014	40.56	40.75	39.56	40.56
969	NYSE	KMI	Wed, Dec 17, 2014	38.43	39.99	38.36	39.89
968	NYSE	KMI	Tue, Dec 16, 2014	37.87	39.09	37.06	38.07
967	NYSE	KMI	Mon, Dec 15, 2014	39.37	39.85	38.10	38.28
966	NYSE	KMI	Fri, Dec 12, 2014	39.29	39.86	38.88	39.17
965	NYSE	KMI	Thu, Dec 11, 2014	39.52	40.22	39.52	39.88
964	NYSE	KMI	Wed, Dec 10, 2014	40.22	40.23	39.22	39.44
963	NYSE	KMI	Tue, Dec 9, 2014	39.55	40.79	39.42	40.65
962	NYSE	KMI	Mon, Dec 8, 2014	40.98	41.08	39.50	39.84
961	NYSE	KMI	Fri, Dec 5, 2014	41.91	41.91	41.08	41.12
960	NYSE	KMI	Thu, Dec 4, 2014	41.56	41.80	41.01	41.46
959	NYSE	KMI	Wed, Dec 3, 2014	41.67	42.16	41.50	41.83
958	NYSE	KMI	Tue, Dec 2, 2014	40.82	41.80	40.54	41.62
957	NYSE	KMI	Mon, Dec 1, 2014	41.15	41.35	39.91	40.94
956	NYSE	KMI	Fri, Nov 28, 2014	41.38	42.35	41.01	41.35
955	NYSE	KMI	Wed, Nov 26, 2014	40.86	42.41	40.66	42.32
954	NYSE	KMI	Tue, Nov 25, 2014	41.50	41.74	40.74	40.75
953	NYSE	KMI	Mon, Nov 24, 2014	40.08	41.01	39.99	40.79
952	NYSE	KMI	Fri, Nov 21, 2014	40.08	40.42	39.44	39.75
951	NYSE	KMI	Thu, Nov 20, 2014	40.66	41.45	39.91	39.92
950	NYSE	KMI	Wed, Nov 19, 2014	40.29	41.00	40.23	40.94
949	NYSE	KMI	Tue, Nov 18, 2014	40.20	40.86	40.17	40.41
948	NYSE	KMI	Mon, Nov 17, 2014	39.34	40.46	39.23	40.25
947	NYSE	KMI	Fri, Nov 14, 2014	38.42	39.56	38.35	39.37
946	NYSE	KMI	Thu, Nov 13, 2014	38.44	38.76	38.44	38.70
945	NYSE	KMI	Wed, Nov 12, 2014	38.41	38.79	38.35	38.53
944	NYSE	KMI	Tue, Nov 11, 2014	38.58	38.85	38.29	38.54
943	NYSE	KMI	Mon, Nov 10, 2014	38.88	38.98	38.35	38.50
942	NYSE	KMI	Fri, Nov 7, 2014	38.50	39.00	38.42	38.75
941	NYSE	KMI	Thu, Nov 6, 2014	38.10	38.61	37.72	38.53
940	NYSE	KMI	Wed, Nov 5, 2014	37.61	38.13	37.20	38.10
939	NYSE	KMI	Tue, Nov 4, 2014	38.28	38.28	37.28	37.46
938	NYSE	KMI	Mon, Nov 3, 2014	38.72	38.92	38.38	38.50
937	NYSE	KMI	Fri, Oct 31, 2014	38.83	38.93	38.40	38.70
936	NYSE	KMI	Thu, Oct 30, 2014	38.16	38.81	38.08	38.54
935	NYSE	KMI	Wed, Oct 29, 2014	38.89	39.08	37.84	38.33
934	NYSE	KMI	Tue, Oct 28, 2014	39.19	39.26	38.75	39.17
933	NYSE	KMI	Mon, Oct 27, 2014	38.91	39.08	38.50	38.93
932	NYSE	KMI	Fri, Oct 24, 2014	38.72	39.11	38.26	39.03
931	NYSE	KMI	Thu, Oct 23, 2014	38.68	39.21	38.41	38.68
930	NYSE	KMI	Wed, Oct 22, 2014	38.34	38.80	37.89	37.92
929	NYSE	KMI	Tue, Oct 21, 2014	37.98	38.36	37.68	38.31
928	NYSE	KMI	Mon, Oct 20, 2014	36.95	37.59	36.82	37.57
927	NYSE	KMI	Fri, Oct 17, 2014	37.32	37.87	36.37	36.81
926	NYSE	KMI	Thu, Oct 16, 2014	34.70	37.31	34.52	36.82
925	NYSE	KMI	Wed, Oct 15, 2014	33.94	35.62	33.25	35.29
924	NYSE	KMI	Tue, Oct 14, 2014	35.51	35.87	33.46	34.50
923	NYSE	KMI	Mon, Oct 13, 2014	36.49	37.16	35.43	35.50
922	NYSE	KMI	Fri, Oct 10, 2014	36.64	37.33	35.63	36.47
921	NYSE	KMI	Thu, Oct 9, 2014	38.20	38.37	36.68	36.70
920	NYSE	KMI	Wed, Oct 8, 2014	38.22	38.34	37.37	38.26
919	NYSE	KMI	Tue, Oct 7, 2014	38.56	39.04	38.23	38.25
918	NYSE	KMI	Mon, Oct 6, 2014	38.99	39.05	38.48	38.72
917	NYSE	KMI	Fri, Oct 3, 2014	39.48	39.60	38.80	38.86
916	NYSE	KMI	Thu, Oct 2, 2014	38.50	39.52	38.30	39.39
915	NYSE	KMI	Wed, Oct 1, 2014	38.35	38.61	38.10	38.20
914	NYSE	KMI	Tue, Sep 30, 2014	38.53	38.58	38.06	38.34
913	NYSE	KMI	Mon, Sep 29, 2014	38.18	38.59	37.90	38.53
912	NYSE	KMI	Fri, Sep 26, 2014	37.80	38.67	37.51	38.39
911	NYSE	KMI	Thu, Sep 25, 2014	38.46	38.55	37.63	37.72
910	NYSE	KMI	Wed, Sep 24, 2014	38.15	38.60	37.80	38.48
909	NYSE	KMI	Tue, Sep 23, 2014	37.72	38.31	37.66	38.21
908	NYSE	KMI	Mon, Sep 22, 2014	37.85	37.85	37.34	37.50
907	NYSE	KMI	Fri, Sep 19, 2014	38.22	38.34	37.90	37.97
906	NYSE	KMI	Thu, Sep 18, 2014	38.19	38.25	37.80	38.00
905	NYSE	KMI	Wed, Sep 17, 2014	38.27	38.44	37.94	38.13
904	NYSE	KMI	Tue, Sep 16, 2014	37.66	38.54	37.60	38.25
903	NYSE	KMI	Mon, Sep 15, 2014	37.70	37.79	37.50	37.71
902	NYSE	KMI	Fri, Sep 12, 2014	38.30	38.39	37.43	37.76
901	NYSE	KMI	Thu, Sep 11, 2014	38.23	38.45	38.07	38.35
900	NYSE	KMI	Wed, Sep 10, 2014	38.33	38.48	38.23	38.39
899	NYSE	KMI	Tue, Sep 9, 2014	38.66	39.03	38.29	38.30
898	NYSE	KMI	Mon, Sep 8, 2014	39.26	39.26	38.53	38.66
897	NYSE	KMI	Fri, Sep 5, 2014	39.11	39.40	38.92	39.31
896	NYSE	KMI	Thu, Sep 4, 2014	39.57	39.59	38.87	39.05
895	NYSE	KMI	Wed, Sep 3, 2014	39.98	40.02	39.53	39.57
894	NYSE	KMI	Tue, Sep 2, 2014	40.31	40.31	39.75	39.86
893	NYSE	KMI	Fri, Aug 29, 2014	39.82	40.48	39.68	40.26
892	NYSE	KMI	Thu, Aug 28, 2014	39.80	39.91	39.60	39.77
891	NYSE	KMI	Wed, Aug 27, 2014	40.13	40.15	39.50	39.93
890	NYSE	KMI	Tue, Aug 26, 2014	40.65	40.66	39.98	40.06
889	NYSE	KMI	Mon, Aug 25, 2014	40.86	41.07	40.31	40.53
888	NYSE	KMI	Fri, Aug 22, 2014	41.16	41.18	40.62	40.81
887	NYSE	KMI	Thu, Aug 21, 2014	41.53	41.60	41.17	41.25
886	NYSE	KMI	Wed, Aug 20, 2014	41.41	41.82	41.24	41.60
885	NYSE	KMI	Tue, Aug 19, 2014	40.95	41.56	40.89	41.42
884	NYSE	KMI	Mon, Aug 18, 2014	41.16	41.28	40.84	41.14
883	NYSE	KMI	Fri, Aug 15, 2014	40.67	41.50	40.38	41.43
882	NYSE	KMI	Thu, Aug 14, 2014	39.15	39.95	38.84	39.88
881	NYSE	KMI	Wed, Aug 13, 2014	38.73	39.11	37.86	38.77
880	NYSE	KMI	Tue, Aug 12, 2014	38.94	39.20	38.08	38.73
879	NYSE	KMI	Mon, Aug 11, 2014	42.41	42.49	37.62	39.37
878	NYSE	KMI	Fri, Aug 8, 2014	35.53	36.15	35.43	36.12
877	NYSE	KMI	Thu, Aug 7, 2014	35.70	35.84	35.20	35.37
876	NYSE	KMI	Wed, Aug 6, 2014	35.54	35.92	35.41	35.56
875	NYSE	KMI	Tue, Aug 5, 2014	36.07	36.16	35.50	35.54
874	NYSE	KMI	Mon, Aug 4, 2014	35.61	36.35	35.37	36.25
873	NYSE	KMI	Fri, Aug 1, 2014	35.96	35.99	35.21	35.49
872	NYSE	KMI	Thu, Jul 31, 2014	37.12	37.18	35.97	35.98
871	NYSE	KMI	Wed, Jul 30, 2014	37.32	37.59	36.98	37.30
870	NYSE	KMI	Tue, Jul 29, 2014	37.39	37.64	37.13	37.17
869	NYSE	KMI	Mon, Jul 28, 2014	37.95	37.95	37.55	37.79
868	NYSE	KMI	Fri, Jul 25, 2014	37.84	38.02	37.73	37.90
867	NYSE	KMI	Thu, Jul 24, 2014	37.89	37.95	37.63	37.88
866	NYSE	KMI	Wed, Jul 23, 2014	37.75	37.81	37.60	37.70
865	NYSE	KMI	Tue, Jul 22, 2014	37.75	38.05	37.63	37.65
864	NYSE	KMI	Mon, Jul 21, 2014	37.55	37.68	37.29	37.61
863	NYSE	KMI	Fri, Jul 18, 2014	36.98	37.59	36.80	37.55
862	NYSE	KMI	Thu, Jul 17, 2014	36.10	37.36	35.95	36.81
861	NYSE	KMI	Wed, Jul 16, 2014	36.15	36.94	36.01	36.91
860	NYSE	KMI	Tue, Jul 15, 2014	35.96	36.21	35.81	36.17
859	NYSE	KMI	Mon, Jul 14, 2014	35.80	36.17	35.73	35.97
858	NYSE	KMI	Fri, Jul 11, 2014	35.63	35.72	35.45	35.63
857	NYSE	KMI	Thu, Jul 10, 2014	35.50	35.78	35.36	35.68
856	NYSE	KMI	Wed, Jul 9, 2014	35.60	35.80	35.38	35.79
855	NYSE	KMI	Tue, Jul 8, 2014	35.56	35.64	35.20	35.53
854	NYSE	KMI	Mon, Jul 7, 2014	35.57	35.71	35.51	35.61
853	NYSE	KMI	Thu, Jul 3, 2014	35.90	35.97	35.54	35.65
852	NYSE	KMI	Wed, Jul 2, 2014	36.10	36.21	35.73	35.75
851	NYSE	KMI	Tue, Jul 1, 2014	36.30	36.32	35.90	36.05
850	NYSE	KMI	Mon, Jun 30, 2014	36.12	36.37	35.95	36.26
849	NYSE	KMI	Fri, Jun 27, 2014	35.97	36.20	35.90	36.04
848	NYSE	KMI	Thu, Jun 26, 2014	35.93	36.02	35.65	36.00
847	NYSE	KMI	Wed, Jun 25, 2014	35.93	36.00	35.53	35.97
846	NYSE	KMI	Tue, Jun 24, 2014	36.07	36.33	36.04	36.11
845	NYSE	KMI	Mon, Jun 23, 2014	36.04	36.04	35.71	36.01
844	NYSE	KMI	Fri, Jun 20, 2014	35.66	36.50	35.51	36.03
843	NYSE	KMI	Thu, Jun 19, 2014	35.10	35.40	34.89	35.40
842	NYSE	KMI	Wed, Jun 18, 2014	35.00	35.17	34.62	35.07
841	NYSE	KMI	Tue, Jun 17, 2014	35.38	35.48	34.95	34.97
840	NYSE	KMI	Mon, Jun 16, 2014	35.22	35.52	35.00	35.38
839	NYSE	KMI	Fri, Jun 13, 2014	34.96	35.20	34.83	35.19
838	NYSE	KMI	Thu, Jun 12, 2014	34.90	35.00	34.76	34.91
837	NYSE	KMI	Wed, Jun 11, 2014	34.96	35.05	34.81	34.90
836	NYSE	KMI	Tue, Jun 10, 2014	34.97	35.19	34.90	35.07
835	NYSE	KMI	Mon, Jun 9, 2014	35.10	35.39	34.96	35.06
834	NYSE	KMI	Fri, Jun 6, 2014	34.87	35.28	34.70	35.08
833	NYSE	KMI	Thu, Jun 5, 2014	34.21	34.76	34.15	34.62
832	NYSE	KMI	Wed, Jun 4, 2014	33.93	34.27	33.83	34.05
831	NYSE	KMI	Tue, Jun 3, 2014	33.68	33.89	33.55	33.82
830	NYSE	KMI	Mon, Jun 2, 2014	33.45	33.80	33.33	33.72
829	NYSE	KMI	Fri, May 30, 2014	33.50	33.54	33.27	33.39
828	NYSE	KMI	Thu, May 29, 2014	33.66	33.74	33.48	33.60
827	NYSE	KMI	Wed, May 28, 2014	33.72	33.77	33.29	33.59
826	NYSE	KMI	Tue, May 27, 2014	33.75	33.81	33.51	33.60
825	NYSE	KMI	Fri, May 23, 2014	33.98	33.98	33.49	33.68
824	NYSE	KMI	Thu, May 22, 2014	33.48	33.95	33.48	33.77
823	NYSE	KMI	Wed, May 21, 2014	33.30	33.49	33.23	33.44
822	NYSE	KMI	Tue, May 20, 2014	33.32	33.41	33.15	33.25
821	NYSE	KMI	Mon, May 19, 2014	33.39	33.52	33.13	33.32
820	NYSE	KMI	Fri, May 16, 2014	33.50	33.70	33.30	33.45
819	NYSE	KMI	Thu, May 15, 2014	33.75	33.83	33.01	33.45
818	NYSE	KMI	Wed, May 14, 2014	32.55	33.36	32.52	33.17
817	NYSE	KMI	Tue, May 13, 2014	32.41	32.52	32.29	32.44
816	NYSE	KMI	Mon, May 12, 2014	32.36	32.56	32.10	32.38
815	NYSE	KMI	Fri, May 9, 2014	32.50	32.62	32.10	32.15
814	NYSE	KMI	Thu, May 8, 2014	32.78	33.05	32.44	32.52
813	NYSE	KMI	Wed, May 7, 2014	32.71	32.86	32.57	32.78
812	NYSE	KMI	Tue, May 6, 2014	32.87	32.93	32.38	32.55
811	NYSE	KMI	Mon, May 5, 2014	32.55	32.86	32.55	32.74
810	NYSE	KMI	Fri, May 2, 2014	32.59	32.88	32.55	32.72
809	NYSE	KMI	Thu, May 1, 2014	32.71	32.77	32.30	32.60
808	NYSE	KMI	Wed, Apr 30, 2014	32.93	32.95	32.59	32.66
807	NYSE	KMI	Tue, Apr 29, 2014	32.63	33.20	32.50	33.02
806	NYSE	KMI	Mon, Apr 28, 2014	32.72	32.94	32.26	32.38
805	NYSE	KMI	Fri, Apr 25, 2014	33.69	33.69	33.00	33.00
804	NYSE	KMI	Thu, Apr 24, 2014	33.72	33.89	33.60	33.68
803	NYSE	KMI	Wed, Apr 23, 2014	33.55	33.98	33.48	33.61
802	NYSE	KMI	Tue, Apr 22, 2014	33.44	33.59	33.16	33.45
801	NYSE	KMI	Mon, Apr 21, 2014	33.91	33.98	33.15	33.40
800	NYSE	KMI	Thu, Apr 17, 2014	32.61	33.95	32.52	33.77
799	NYSE	KMI	Wed, Apr 16, 2014	33.10	33.35	33.01	33.31
798	NYSE	KMI	Tue, Apr 15, 2014	32.39	32.93	32.30	32.90
797	NYSE	KMI	Mon, Apr 14, 2014	32.69	32.69	32.24	32.44
796	NYSE	KMI	Fri, Apr 11, 2014	32.63	32.85	32.21	32.29
795	NYSE	KMI	Thu, Apr 10, 2014	32.92	33.25	32.53	32.68
794	NYSE	KMI	Wed, Apr 9, 2014	33.08	33.09	32.55	32.92
793	NYSE	KMI	Tue, Apr 8, 2014	32.32	33.08	32.24	33.05
792	NYSE	KMI	Mon, Apr 7, 2014	32.98	33.00	32.21	32.24
791	NYSE	KMI	Fri, Apr 4, 2014	33.11	33.41	32.90	33.02
790	NYSE	KMI	Thu, Apr 3, 2014	32.94	33.01	32.79	32.96
789	NYSE	KMI	Wed, Apr 2, 2014	32.83	32.89	32.67	32.81
788	NYSE	KMI	Tue, Apr 1, 2014	32.60	32.89	32.38	32.88
787	NYSE	KMI	Mon, Mar 31, 2014	32.24	32.59	32.04	32.49
786	NYSE	KMI	Fri, Mar 28, 2014	32.46	32.48	32.04	32.14
785	NYSE	KMI	Thu, Mar 27, 2014	31.84	32.39	31.76	32.30
784	NYSE	KMI	Wed, Mar 26, 2014	31.69	32.03	31.68	31.84
783	NYSE	KMI	Tue, Mar 25, 2014	31.45	31.63	31.37	31.61
782	NYSE	KMI	Mon, Mar 24, 2014	31.32	31.62	31.18	31.39
781	NYSE	KMI	Fri, Mar 21, 2014	31.73	31.79	31.13	31.15
780	NYSE	KMI	Thu, Mar 20, 2014	30.95	31.49	30.81	31.48
779	NYSE	KMI	Wed, Mar 19, 2014	31.63	31.67	30.98	31.06
778	NYSE	KMI	Tue, Mar 18, 2014	31.68	31.85	31.54	31.56
777	NYSE	KMI	Mon, Mar 17, 2014	31.77	31.79	31.15	31.68
776	NYSE	KMI	Fri, Mar 14, 2014	31.05	31.90	31.00	31.70
775	NYSE	KMI	Thu, Mar 13, 2014	31.31	31.48	30.93	30.96
774	NYSE	KMI	Wed, Mar 12, 2014	31.48	31.60	31.27	31.29
773	NYSE	KMI	Tue, Mar 11, 2014	31.70	31.91	31.54	31.59
772	NYSE	KMI	Mon, Mar 10, 2014	32.02	32.17	31.75	31.80
771	NYSE	KMI	Fri, Mar 7, 2014	32.43	32.47	31.97	32.00
770	NYSE	KMI	Thu, Mar 6, 2014	32.44	32.49	32.24	32.29
769	NYSE	KMI	Wed, Mar 5, 2014	32.30	32.55	32.16	32.20
768	NYSE	KMI	Tue, Mar 4, 2014	31.90	32.18	31.79	32.05
767	NYSE	KMI	Mon, Mar 3, 2014	31.72	31.78	31.49	31.64
766	NYSE	KMI	Fri, Feb 28, 2014	31.94	32.01	31.71	31.85
765	NYSE	KMI	Thu, Feb 27, 2014	32.05	32.30	31.78	31.87
764	NYSE	KMI	Wed, Feb 26, 2014	32.90	32.93	32.08	32.17
763	NYSE	KMI	Tue, Feb 25, 2014	32.27	33.12	32.21	32.89
762	NYSE	KMI	Mon, Feb 24, 2014	32.28	32.61	31.45	32.10
761	NYSE	KMI	Fri, Feb 21, 2014	33.38	33.55	33.01	33.03
760	NYSE	KMI	Thu, Feb 20, 2014	33.33	33.37	32.85	33.23
759	NYSE	KMI	Wed, Feb 19, 2014	33.70	33.77	33.08	33.15
758	NYSE	KMI	Tue, Feb 18, 2014	33.81	33.93	33.63	33.71
757	NYSE	KMI	Fri, Feb 14, 2014	33.70	33.87	33.54	33.78
756	NYSE	KMI	Thu, Feb 13, 2014	33.74	33.93	33.56	33.66
755	NYSE	KMI	Wed, Feb 12, 2014	33.95	34.14	33.71	33.83
754	NYSE	KMI	Tue, Feb 11, 2014	33.91	34.10	33.85	33.94
753	NYSE	KMI	Mon, Feb 10, 2014	33.97	33.97	33.46	33.79
752	NYSE	KMI	Fri, Feb 7, 2014	33.90	34.08	33.70	33.99
751	NYSE	KMI	Thu, Feb 6, 2014	33.25	33.80	33.18	33.63
750	NYSE	KMI	Wed, Feb 5, 2014	33.50	33.58	33.01	33.24
749	NYSE	KMI	Tue, Feb 4, 2014	33.50	33.82	33.30	33.66
748	NYSE	KMI	Mon, Feb 3, 2014	34.06	34.19	33.25	33.32
747	NYSE	KMI	Fri, Jan 31, 2014	33.98	34.49	33.60	34.01
746	NYSE	KMI	Thu, Jan 30, 2014	34.71	34.71	34.26	34.32
745	NYSE	KMI	Wed, Jan 29, 2014	35.15	35.16	33.65	34.10
744	NYSE	KMI	Tue, Jan 28, 2014	35.57	35.96	35.53	35.89
743	NYSE	KMI	Mon, Jan 27, 2014	35.76	35.84	35.38	35.66
742	NYSE	KMI	Fri, Jan 24, 2014	35.83	35.90	35.42	35.47
741	NYSE	KMI	Thu, Jan 23, 2014	36.23	36.30	35.81	36.04
740	NYSE	KMI	Wed, Jan 22, 2014	35.91	36.45	35.75	36.39
739	NYSE	KMI	Tue, Jan 21, 2014	35.96	35.96	35.68	35.74
738	NYSE	KMI	Fri, Jan 17, 2014	35.60	35.67	35.50	35.57
737	NYSE	KMI	Thu, Jan 16, 2014	35.61	35.88	35.44	35.55
736	NYSE	KMI	Wed, Jan 15, 2014	35.50	35.68	35.44	35.49
735	NYSE	KMI	Tue, Jan 14, 2014	35.73	35.78	35.43	35.50
734	NYSE	KMI	Mon, Jan 13, 2014	35.89	35.96	35.45	35.46
733	NYSE	KMI	Fri, Jan 10, 2014	36.07	36.20	35.80	35.90
732	NYSE	KMI	Thu, Jan 9, 2014	36.18	36.27	35.77	35.91
731	NYSE	KMI	Wed, Jan 8, 2014	36.31	36.34	35.85	36.00
730	NYSE	KMI	Tue, Jan 7, 2014	36.04	36.26	35.94	36.19
729	NYSE	KMI	Mon, Jan 6, 2014	36.06	36.10	35.58	35.95
728	NYSE	KMI	Fri, Jan 3, 2014	35.91	36.11	35.75	35.97
727	NYSE	KMI	Thu, Jan 2, 2014	35.99	36.25	35.75	35.91
726	NYSE	KMI	Tue, Dec 31, 2013	36.31	36.51	35.93	36.00
725	NYSE	KMI	Mon, Dec 30, 2013	35.98	36.36	35.95	36.21
724	NYSE	KMI	Fri, Dec 27, 2013	35.80	35.94	35.52	35.91
723	NYSE	KMI	Thu, Dec 26, 2013	35.62	35.81	35.59	35.71
722	NYSE	KMI	Tue, Dec 24, 2013	35.56	35.62	35.35	35.51
721	NYSE	KMI	Mon, Dec 23, 2013	35.35	35.78	35.25	35.49
720	NYSE	KMI	Fri, Dec 20, 2013	34.86	35.22	34.47	35.22
719	NYSE	KMI	Thu, Dec 19, 2013	34.28	35.01	33.92	34.76
718	NYSE	KMI	Wed, Dec 18, 2013	33.50	34.48	33.45	34.33
717	NYSE	KMI	Tue, Dec 17, 2013	32.68	33.60	32.62	33.43
716	NYSE	KMI	Mon, Dec 16, 2013	33.02	33.02	32.58	32.70
715	NYSE	KMI	Fri, Dec 13, 2013	32.87	33.07	32.62	32.83
714	NYSE	KMI	Thu, Dec 12, 2013	32.55	32.99	32.30	32.88
713	NYSE	KMI	Wed, Dec 11, 2013	32.90	32.94	32.53	32.58
712	NYSE	KMI	Tue, Dec 10, 2013	33.30	33.35	32.86	32.89
711	NYSE	KMI	Mon, Dec 9, 2013	33.46	33.76	33.30	33.35
710	NYSE	KMI	Fri, Dec 6, 2013	33.18	33.77	33.05	33.51
709	NYSE	KMI	Thu, Dec 5, 2013	33.41	33.44	32.82	32.98
708	NYSE	KMI	Wed, Dec 4, 2013	34.62	34.62	32.87	33.43
707	NYSE	KMI	Tue, Dec 3, 2013	35.11	35.18	34.89	35.04
706	NYSE	KMI	Mon, Dec 2, 2013	35.54	35.69	34.93	35.20
705	NYSE	KMI	Fri, Nov 29, 2013	35.83	36.04	35.46	35.54
704	NYSE	KMI	Wed, Nov 27, 2013	35.82	36.27	35.67	35.84
703	NYSE	KMI	Tue, Nov 26, 2013	35.92	35.95	35.67	35.86
702	NYSE	KMI	Mon, Nov 25, 2013	35.56	36.08	35.53	35.92
701	NYSE	KMI	Fri, Nov 22, 2013	35.28	35.58	35.20	35.52
700	NYSE	KMI	Thu, Nov 21, 2013	35.42	35.45	35.21	35.28
699	NYSE	KMI	Wed, Nov 20, 2013	35.26	35.57	35.16	35.28
698	NYSE	KMI	Tue, Nov 19, 2013	35.50	35.61	35.14	35.27
697	NYSE	KMI	Mon, Nov 18, 2013	35.33	35.79	35.22	35.62
696	NYSE	KMI	Fri, Nov 15, 2013	35.20	35.35	35.01	35.35
695	NYSE	KMI	Thu, Nov 14, 2013	34.57	35.24	34.53	35.02
694	NYSE	KMI	Wed, Nov 13, 2013	34.55	34.59	34.35	34.53
693	NYSE	KMI	Tue, Nov 12, 2013	34.73	34.90	34.55	34.60
692	NYSE	KMI	Mon, Nov 11, 2013	35.03	35.08	34.63	34.70
691	NYSE	KMI	Fri, Nov 8, 2013	34.76	35.00	34.50	35.00
690	NYSE	KMI	Thu, Nov 7, 2013	35.20	35.30	34.73	34.78
689	NYSE	KMI	Wed, Nov 6, 2013	35.25	35.26	34.94	35.16
688	NYSE	KMI	Tue, Nov 5, 2013	35.00	35.27	34.97	35.11
687	NYSE	KMI	Mon, Nov 4, 2013	35.43	35.48	34.69	35.23
686	NYSE	KMI	Fri, Nov 1, 2013	35.24	35.44	34.94	35.31
685	NYSE	KMI	Thu, Oct 31, 2013	35.49	35.57	35.16	35.31
684	NYSE	KMI	Wed, Oct 30, 2013	35.90	35.91	35.28	35.56
683	NYSE	KMI	Tue, Oct 29, 2013	35.92	36.04	35.57	35.78
682	NYSE	KMI	Mon, Oct 28, 2013	36.58	36.60	36.00	36.10
681	NYSE	KMI	Fri, Oct 25, 2013	36.45	36.68	36.30	36.49
680	NYSE	KMI	Thu, Oct 24, 2013	36.05	36.45	35.96	36.40
679	NYSE	KMI	Wed, Oct 23, 2013	36.19	36.25	35.77	35.95
678	NYSE	KMI	Tue, Oct 22, 2013	35.53	36.30	35.26	36.21
677	NYSE	KMI	Mon, Oct 21, 2013	35.47	35.54	35.26	35.42
676	NYSE	KMI	Fri, Oct 18, 2013	35.38	35.51	35.20	35.33
675	NYSE	KMI	Thu, Oct 17, 2013	35.52	35.58	34.67	35.22
674	NYSE	KMI	Wed, Oct 16, 2013	35.36	35.68	35.19	35.62
673	NYSE	KMI	Tue, Oct 15, 2013	35.15	35.43	34.96	35.05
672	NYSE	KMI	Mon, Oct 14, 2013	35.40	35.46	35.07	35.26
671	NYSE	KMI	Fri, Oct 11, 2013	35.13	35.60	34.98	35.49
670	NYSE	KMI	Thu, Oct 10, 2013	35.06	35.29	34.86	35.28
669	NYSE	KMI	Wed, Oct 9, 2013	34.60	34.86	34.50	34.79
668	NYSE	KMI	Tue, Oct 8, 2013	35.00	35.06	34.58	34.59
667	NYSE	KMI	Mon, Oct 7, 2013	35.15	35.21	34.75	35.02
666	NYSE	KMI	Fri, Oct 4, 2013	35.40	35.64	35.18	35.40
665	NYSE	KMI	Thu, Oct 3, 2013	35.72	35.76	35.11	35.37
664	NYSE	KMI	Wed, Oct 2, 2013	35.97	36.00	35.34	35.85
663	NYSE	KMI	Tue, Oct 1, 2013	35.63	36.13	35.49	36.10
662	NYSE	KMI	Mon, Sep 30, 2013	35.65	35.72	35.34	35.57
661	NYSE	KMI	Fri, Sep 27, 2013	35.88	36.10	35.74	35.84
660	NYSE	KMI	Thu, Sep 26, 2013	35.99	36.20	35.85	35.98
659	NYSE	KMI	Wed, Sep 25, 2013	36.28	36.32	35.85	35.97
658	NYSE	KMI	Tue, Sep 24, 2013	35.98	36.34	35.95	36.19
657	NYSE	KMI	Mon, Sep 23, 2013	36.09	36.20	35.89	36.04
656	NYSE	KMI	Fri, Sep 20, 2013	36.83	36.90	36.02	36.21
655	NYSE	KMI	Thu, Sep 19, 2013	36.39	36.88	36.36	36.78
654	NYSE	KMI	Wed, Sep 18, 2013	35.59	36.30	35.25	36.26
653	NYSE	KMI	Tue, Sep 17, 2013	34.75	34.92	34.54	34.72
652	NYSE	KMI	Mon, Sep 16, 2013	35.30	35.53	34.71	34.72
651	NYSE	KMI	Fri, Sep 13, 2013	35.61	35.80	34.97	35.08
650	NYSE	KMI	Thu, Sep 12, 2013	35.82	36.32	35.61	35.61
649	NYSE	KMI	Wed, Sep 11, 2013	37.08	37.17	35.72	36.01
648	NYSE	KMI	Tue, Sep 10, 2013	36.33	37.06	36.01	37.05
647	NYSE	KMI	Mon, Sep 9, 2013	35.46	36.37	35.40	36.33
646	NYSE	KMI	Fri, Sep 6, 2013	35.63	36.24	35.21	35.22
645	NYSE	KMI	Thu, Sep 5, 2013	35.31	35.68	34.82	35.50
644	NYSE	KMI	Wed, Sep 4, 2013	37.22	37.34	35.29	35.30
643	NYSE	KMI	Tue, Sep 3, 2013	38.18	38.30	37.26	37.57
642	NYSE	KMI	Fri, Aug 30, 2013	38.00	38.05	37.68	37.93
641	NYSE	KMI	Thu, Aug 29, 2013	37.06	37.84	36.82	37.84
640	NYSE	KMI	Wed, Aug 28, 2013	37.11	37.32	36.87	37.11
639	NYSE	KMI	Tue, Aug 27, 2013	36.81	37.18	36.76	37.12
638	NYSE	KMI	Mon, Aug 26, 2013	37.31	37.45	36.87	37.00
637	NYSE	KMI	Fri, Aug 23, 2013	37.19	37.27	36.95	37.23
636	NYSE	KMI	Thu, Aug 22, 2013	37.10	37.24	36.87	37.12
635	NYSE	KMI	Wed, Aug 21, 2013	36.94	37.20	36.76	36.93
634	NYSE	KMI	Tue, Aug 20, 2013	36.56	37.05	36.35	36.94
633	NYSE	KMI	Mon, Aug 19, 2013	37.31	37.41	36.62	36.63
632	NYSE	KMI	Fri, Aug 16, 2013	37.51	37.71	37.21	37.44
631	NYSE	KMI	Thu, Aug 15, 2013	37.21	37.78	37.05	37.61
630	NYSE	KMI	Wed, Aug 14, 2013	37.10	37.39	37.08	37.32
629	NYSE	KMI	Tue, Aug 13, 2013	37.50	37.56	36.88	37.14
628	NYSE	KMI	Mon, Aug 12, 2013	37.50	37.57	37.04	37.40
627	NYSE	KMI	Fri, Aug 9, 2013	37.76	37.80	37.50	37.60
626	NYSE	KMI	Thu, Aug 8, 2013	37.94	38.01	37.60	37.75
625	NYSE	KMI	Wed, Aug 7, 2013	37.98	38.09	37.76	37.89
624	NYSE	KMI	Tue, Aug 6, 2013	37.65	38.24	37.54	38.17
623	NYSE	KMI	Mon, Aug 5, 2013	37.58	37.68	37.35	37.65
622	NYSE	KMI	Fri, Aug 2, 2013	38.00	38.00	37.32	37.65
621	NYSE	KMI	Thu, Aug 1, 2013	38.05	38.17	37.86	37.91
620	NYSE	KMI	Wed, Jul 31, 2013	38.19	38.26	37.71	37.76
619	NYSE	KMI	Tue, Jul 30, 2013	38.40	38.43	37.78	37.92
618	NYSE	KMI	Mon, Jul 29, 2013	38.21	38.28	38.05	38.20
617	NYSE	KMI	Fri, Jul 26, 2013	38.80	38.86	38.44	38.71
616	NYSE	KMI	Thu, Jul 25, 2013	38.76	38.98	38.55	38.87
615	NYSE	KMI	Wed, Jul 24, 2013	39.34	39.37	38.60	38.76
614	NYSE	KMI	Tue, Jul 23, 2013	39.58	39.68	38.96	39.30
613	NYSE	KMI	Mon, Jul 22, 2013	39.63	39.70	39.42	39.51
612	NYSE	KMI	Fri, Jul 19, 2013	39.57	39.74	39.32	39.55
611	NYSE	KMI	Thu, Jul 18, 2013	39.96	40.10	39.47	39.52
610	NYSE	KMI	Wed, Jul 17, 2013	39.99	40.29	39.54	39.58
609	NYSE	KMI	Tue, Jul 16, 2013	40.23	40.45	39.59	39.75
608	NYSE	KMI	Mon, Jul 15, 2013	39.96	40.36	39.88	40.31
607	NYSE	KMI	Fri, Jul 12, 2013	39.87	40.11	39.67	40.07
606	NYSE	KMI	Thu, Jul 11, 2013	39.75	40.00	39.47	39.95
605	NYSE	KMI	Wed, Jul 10, 2013	39.58	39.72	39.09	39.32
604	NYSE	KMI	Tue, Jul 9, 2013	39.09	39.57	38.97	39.52
603	NYSE	KMI	Mon, Jul 8, 2013	38.52	38.98	38.52	38.97
602	NYSE	KMI	Fri, Jul 5, 2013	38.47	38.51	37.91	38.44
601	NYSE	KMI	Wed, Jul 3, 2013	38.11	38.44	37.87	38.42
600	NYSE	KMI	Tue, Jul 2, 2013	38.74	38.74	38.08	38.28
599	NYSE	KMI	Mon, Jul 1, 2013	38.39	38.90	38.10	38.63
598	NYSE	KMI	Fri, Jun 28, 2013	38.23	38.79	37.92	38.15
597	NYSE	KMI	Thu, Jun 27, 2013	37.71	38.33	37.65	38.27
596	NYSE	KMI	Wed, Jun 26, 2013	37.50	37.73	37.26	37.57
595	NYSE	KMI	Tue, Jun 25, 2013	36.95	37.49	36.88	37.16
594	NYSE	KMI	Mon, Jun 24, 2013	36.10	36.93	35.52	36.56
593	NYSE	KMI	Fri, Jun 21, 2013	36.83	36.83	35.89	36.28
592	NYSE	KMI	Thu, Jun 20, 2013	37.70	37.73	36.10	36.30
591	NYSE	KMI	Wed, Jun 19, 2013	38.55	38.90	38.05	38.06
590	NYSE	KMI	Tue, Jun 18, 2013	38.51	38.75	38.32	38.57
589	NYSE	KMI	Mon, Jun 17, 2013	38.67	38.95	38.43	38.59
588	NYSE	KMI	Fri, Jun 14, 2013	38.02	38.60	37.74	38.42
587	NYSE	KMI	Thu, Jun 13, 2013	37.63	38.03	36.95	37.96
586	NYSE	KMI	Wed, Jun 12, 2013	38.49	38.59	37.43	37.63
585	NYSE	KMI	Tue, Jun 11, 2013	38.55	38.56	38.00	38.19
584	NYSE	KMI	Mon, Jun 10, 2013	39.70	39.73	38.81	38.88
583	NYSE	KMI	Fri, Jun 7, 2013	39.17	39.61	38.66	39.54
582	NYSE	KMI	Thu, Jun 6, 2013	37.88	38.95	37.72	38.94
581	NYSE	KMI	Wed, Jun 5, 2013	37.74	37.96	37.41	37.81
580	NYSE	KMI	Tue, Jun 4, 2013	38.27	38.43	37.75	37.93
579	NYSE	KMI	Mon, Jun 3, 2013	38.01	38.37	37.80	38.36
578	NYSE	KMI	Fri, May 31, 2013	38.96	39.09	37.98	37.98
577	NYSE	KMI	Thu, May 30, 2013	39.54	39.75	38.60	39.00
576	NYSE	KMI	Wed, May 29, 2013	40.26	40.26	39.36	39.58
575	NYSE	KMI	Tue, May 28, 2013	40.99	41.04	40.36	40.42
574	NYSE	KMI	Fri, May 24, 2013	40.29	40.76	40.13	40.58
573	NYSE	KMI	Thu, May 23, 2013	40.59	40.63	40.15	40.45
572	NYSE	KMI	Wed, May 22, 2013	41.05	41.48	40.85	40.99
571	NYSE	KMI	Tue, May 21, 2013	41.05	41.49	40.94	41.09
570	NYSE	KMI	Mon, May 20, 2013	40.48	41.10	40.42	41.05
569	NYSE	KMI	Fri, May 17, 2013	39.92	40.48	39.92	40.48
568	NYSE	KMI	Thu, May 16, 2013	40.24	40.27	39.85	39.92
567	NYSE	KMI	Wed, May 15, 2013	39.94	40.42	39.91	40.20
566	NYSE	KMI	Tue, May 14, 2013	39.59	39.98	39.49	39.98
565	NYSE	KMI	Mon, May 13, 2013	39.45	39.60	39.18	39.49
564	NYSE	KMI	Fri, May 10, 2013	39.41	39.54	39.31	39.45
563	NYSE	KMI	Thu, May 9, 2013	39.45	39.60	39.27	39.46
562	NYSE	KMI	Wed, May 8, 2013	39.10	39.45	39.01	39.42
561	NYSE	KMI	Tue, May 7, 2013	39.07	39.26	38.83	39.26
560	NYSE	KMI	Mon, May 6, 2013	38.96	39.23	38.77	39.07
559	NYSE	KMI	Fri, May 3, 2013	38.93	38.94	38.56	38.85
558	NYSE	KMI	Thu, May 2, 2013	38.54	38.81	38.42	38.72
557	NYSE	KMI	Wed, May 1, 2013	39.07	39.09	38.46	38.53
556	NYSE	KMI	Tue, Apr 30, 2013	39.00	39.11	38.58	39.10
555	NYSE	KMI	Mon, Apr 29, 2013	39.07	39.08	38.80	38.90
554	NYSE	KMI	Fri, Apr 26, 2013	39.16	39.36	38.60	38.78
553	NYSE	KMI	Thu, Apr 25, 2013	39.60	39.87	39.02	39.11
552	NYSE	KMI	Wed, Apr 24, 2013	39.66	40.09	39.50	39.98
551	NYSE	KMI	Tue, Apr 23, 2013	39.24	39.67	39.05	39.53
550	NYSE	KMI	Mon, Apr 22, 2013	38.94	39.10	38.78	39.00
549	NYSE	KMI	Fri, Apr 19, 2013	38.12	39.02	38.07	38.87
548	NYSE	KMI	Thu, Apr 18, 2013	37.77	38.24	37.60	37.92
547	NYSE	KMI	Wed, Apr 17, 2013	38.24	38.27	37.60	37.80
546	NYSE	KMI	Tue, Apr 16, 2013	38.14	38.47	38.00	38.37
545	NYSE	KMI	Mon, Apr 15, 2013	38.55	38.57	37.94	37.95
544	NYSE	KMI	Fri, Apr 12, 2013	38.52	38.90	38.41	38.78
543	NYSE	KMI	Thu, Apr 11, 2013	39.00	39.07	38.71	38.77
542	NYSE	KMI	Wed, Apr 10, 2013	38.75	39.05	38.64	38.94
541	NYSE	KMI	Tue, Apr 9, 2013	38.10	38.80	38.04	38.64
540	NYSE	KMI	Mon, Apr 8, 2013	37.52	38.13	37.50	38.12
539	NYSE	KMI	Fri, Apr 5, 2013	37.55	37.80	37.24	37.52
538	NYSE	KMI	Thu, Apr 4, 2013	37.84	38.15	37.66	37.86
537	NYSE	KMI	Wed, Apr 3, 2013	38.78	38.84	37.59	37.84
536	NYSE	KMI	Tue, Apr 2, 2013	39.30	39.35	38.74	38.84
535	NYSE	KMI	Mon, Apr 1, 2013	38.67	39.39	38.67	39.11
534	NYSE	KMI	Thu, Mar 28, 2013	38.36	38.80	38.08	38.68
533	NYSE	KMI	Wed, Mar 27, 2013	37.87	38.43	37.77	38.37
532	NYSE	KMI	Tue, Mar 26, 2013	37.72	38.00	37.57	37.99
531	NYSE	KMI	Mon, Mar 25, 2013	37.71	37.76	37.35	37.60
530	NYSE	KMI	Fri, Mar 22, 2013	37.17	37.86	37.16	37.62
529	NYSE	KMI	Thu, Mar 21, 2013	36.93	37.70	36.86	37.20
528	NYSE	KMI	Wed, Mar 20, 2013	36.65	37.03	36.64	36.97
527	NYSE	KMI	Tue, Mar 19, 2013	36.27	36.60	36.17	36.55
526	NYSE	KMI	Mon, Mar 18, 2013	36.21	36.48	36.11	36.24
525	NYSE	KMI	Fri, Mar 15, 2013	36.81	36.88	36.39	36.40
524	NYSE	KMI	Thu, Mar 14, 2013	37.00	37.21	36.84	36.95
523	NYSE	KMI	Wed, Mar 13, 2013	37.25	37.35	36.78	36.93
522	NYSE	KMI	Tue, Mar 12, 2013	37.36	37.47	37.13	37.27
521	NYSE	KMI	Mon, Mar 11, 2013	37.38	37.43	37.13	37.32
520	NYSE	KMI	Fri, Mar 8, 2013	37.38	37.45	37.09	37.37
519	NYSE	KMI	Thu, Mar 7, 2013	37.06	37.28	36.83	37.26
518	NYSE	KMI	Wed, Mar 6, 2013	37.54	37.54	36.90	36.97
517	NYSE	KMI	Tue, Mar 5, 2013	37.78	37.78	37.24	37.46
516	NYSE	KMI	Mon, Mar 4, 2013	37.20	37.54	36.84	37.54
515	NYSE	KMI	Fri, Mar 1, 2013	36.96	37.31	36.72	37.26
514	NYSE	KMI	Thu, Feb 28, 2013	37.06	37.48	36.77	37.07
513	NYSE	KMI	Wed, Feb 27, 2013	36.09	37.06	36.09	37.06
512	NYSE	KMI	Tue, Feb 26, 2013	36.20	36.47	35.89	36.21
511	NYSE	KMI	Mon, Feb 25, 2013	37.04	37.22	36.11	36.11
510	NYSE	KMI	Fri, Feb 22, 2013	36.80	37.06	36.67	37.00
509	NYSE	KMI	Thu, Feb 21, 2013	37.10	37.10	36.55	36.73
508	NYSE	KMI	Wed, Feb 20, 2013	37.44	37.55	37.10	37.13
507	NYSE	KMI	Tue, Feb 19, 2013	37.52	37.79	37.32	37.42
506	NYSE	KMI	Fri, Feb 15, 2013	37.56	37.84	37.42	37.52
505	NYSE	KMI	Thu, Feb 14, 2013	37.62	37.77	37.37	37.57
504	NYSE	KMI	Wed, Feb 13, 2013	37.82	37.91	37.68	37.80
503	NYSE	KMI	Tue, Feb 12, 2013	37.59	37.82	37.35	37.74
502	NYSE	KMI	Mon, Feb 11, 2013	37.57	37.75	37.50	37.65
501	NYSE	KMI	Fri, Feb 8, 2013	37.72	38.17	37.41	37.60
500	NYSE	KMI	Thu, Feb 7, 2013	37.38	37.93	37.32	37.77
499	NYSE	KMI	Wed, Feb 6, 2013	37.25	37.47	37.18	37.27
498	NYSE	KMI	Tue, Feb 5, 2013	36.73	37.48	36.70	37.38
497	NYSE	KMI	Mon, Feb 4, 2013	37.40	37.47	36.56	36.58
496	NYSE	KMI	Fri, Feb 1, 2013	37.74	37.78	37.25	37.49
495	NYSE	KMI	Thu, Jan 31, 2013	37.85	37.85	37.24	37.46
494	NYSE	KMI	Wed, Jan 30, 2013	37.38	38.21	37.34	37.73
493	NYSE	KMI	Tue, Jan 29, 2013	37.38	37.53	37.17	37.30
492	NYSE	KMI	Mon, Jan 28, 2013	37.55	37.73	37.34	37.53
491	NYSE	KMI	Fri, Jan 25, 2013	37.52	37.71	37.14	37.25
490	NYSE	KMI	Thu, Jan 24, 2013	37.67	37.85	37.19	37.23
489	NYSE	KMI	Wed, Jan 23, 2013	37.83	37.88	37.44	37.58
488	NYSE	KMI	Tue, Jan 22, 2013	37.33	37.81	37.31	37.79
487	NYSE	KMI	Fri, Jan 18, 2013	37.38	37.41	36.66	37.41
486	NYSE	KMI	Thu, Jan 17, 2013	37.13	37.70	37.03	37.24
485	NYSE	KMI	Wed, Jan 16, 2013	36.64	36.83	36.54	36.60
484	NYSE	KMI	Tue, Jan 15, 2013	36.84	36.92	36.68	36.84
483	NYSE	KMI	Mon, Jan 14, 2013	37.07	37.25	36.91	36.94
482	NYSE	KMI	Fri, Jan 11, 2013	37.31	37.31	36.94	37.06
481	NYSE	KMI	Thu, Jan 10, 2013	37.32	37.37	36.93	37.10
480	NYSE	KMI	Wed, Jan 9, 2013	37.36	37.38	36.93	37.12
479	NYSE	KMI	Tue, Jan 8, 2013	37.26	37.35	37.00	37.34
478	NYSE	KMI	Mon, Jan 7, 2013	36.68	37.34	36.62	37.32
477	NYSE	KMI	Fri, Jan 4, 2013	36.98	37.01	36.56	36.71
476	NYSE	KMI	Thu, Jan 3, 2013	36.58	37.08	36.58	36.98
475	NYSE	KMI	Wed, Jan 2, 2013	35.82	36.56	35.74	36.53
474	NYSE	KMI	Mon, Dec 31, 2012	34.64	35.34	34.49	35.33
473	NYSE	KMI	Fri, Dec 28, 2012	34.56	34.98	34.49	34.62
472	NYSE	KMI	Thu, Dec 27, 2012	34.82	35.04	34.30	34.77
471	NYSE	KMI	Wed, Dec 26, 2012	35.10	35.24	34.55	34.75
470	NYSE	KMI	Mon, Dec 24, 2012	35.22	35.39	35.00	35.03
469	NYSE	KMI	Fri, Dec 21, 2012	35.13	35.50	34.71	35.34
468	NYSE	KMI	Thu, Dec 20, 2012	35.27	35.48	35.06	35.47
467	NYSE	KMI	Wed, Dec 19, 2012	35.36	35.49	35.01	35.24
466	NYSE	KMI	Tue, Dec 18, 2012	34.53	35.39	34.41	35.29
465	NYSE	KMI	Mon, Dec 17, 2012	33.82	34.48	33.80	34.46
464	NYSE	KMI	Fri, Dec 14, 2012	33.70	33.97	33.57	33.72
463	NYSE	KMI	Thu, Dec 13, 2012	33.68	33.98	33.32	33.80
462	NYSE	KMI	Wed, Dec 12, 2012	33.75	33.99	33.52	33.72
461	NYSE	KMI	Tue, Dec 11, 2012	33.70	33.73	33.31	33.63
460	NYSE	KMI	Mon, Dec 10, 2012	33.60	33.96	33.55	33.65
459	NYSE	KMI	Fri, Dec 7, 2012	33.77	34.04	33.56	33.58
458	NYSE	KMI	Thu, Dec 6, 2012	33.90	34.00	33.61	33.63
457	NYSE	KMI	Wed, Dec 5, 2012	34.04	34.12	33.72	33.83
456	NYSE	KMI	Tue, Dec 4, 2012	33.80	34.05	33.76	33.92
455	NYSE	KMI	Mon, Dec 3, 2012	34.06	34.23	33.72	33.90
454	NYSE	KMI	Fri, Nov 30, 2012	33.68	34.25	33.68	33.81
453	NYSE	KMI	Thu, Nov 29, 2012	34.28	34.52	34.10	34.22
452	NYSE	KMI	Wed, Nov 28, 2012	33.55	34.13	33.02	34.12
451	NYSE	KMI	Tue, Nov 27, 2012	33.65	33.89	33.38	33.76
450	NYSE	KMI	Mon, Nov 26, 2012	33.61	33.77	33.55	33.68
449	NYSE	KMI	Fri, Nov 23, 2012	33.56	33.91	33.41	33.72
448	NYSE	KMI	Wed, Nov 21, 2012	33.54	33.65	33.36	33.46
447	NYSE	KMI	Tue, Nov 20, 2012	33.41	33.55	33.30	33.46
446	NYSE	KMI	Mon, Nov 19, 2012	32.69	33.60	32.67	33.48
445	NYSE	KMI	Fri, Nov 16, 2012	32.07	32.41	31.93	32.30
444	NYSE	KMI	Thu, Nov 15, 2012	32.20	32.42	32.01	32.03
443	NYSE	KMI	Wed, Nov 14, 2012	32.30	32.66	32.10	32.12
442	NYSE	KMI	Tue, Nov 13, 2012	32.29	32.79	32.01	32.24
441	NYSE	KMI	Mon, Nov 12, 2012	32.75	32.85	32.42	32.53
440	NYSE	KMI	Fri, Nov 9, 2012	32.82	32.84	32.47	32.58
439	NYSE	KMI	Thu, Nov 8, 2012	33.31	33.47	32.90	32.94
438	NYSE	KMI	Wed, Nov 7, 2012	33.94	33.99	33.23	33.34
437	NYSE	KMI	Tue, Nov 6, 2012	34.07	34.29	33.89	34.16
436	NYSE	KMI	Mon, Nov 5, 2012	34.06	34.10	33.77	33.89
435	NYSE	KMI	Fri, Nov 2, 2012	34.78	34.88	34.00	34.11
434	NYSE	KMI	Thu, Nov 1, 2012	34.77	34.90	34.35	34.58
433	NYSE	KMI	Wed, Oct 31, 2012	34.74	35.04	34.30	34.71
432	NYSE	KMI	Fri, Oct 26, 2012	35.04	35.05	34.47	34.70
431	NYSE	KMI	Thu, Oct 25, 2012	34.76	35.06	34.62	35.06
430	NYSE	KMI	Wed, Oct 24, 2012	34.50	34.75	34.42	34.56
429	NYSE	KMI	Tue, Oct 23, 2012	34.50	34.59	34.16	34.38
428	NYSE	KMI	Mon, Oct 22, 2012	35.01	35.15	34.61	34.75
427	NYSE	KMI	Fri, Oct 19, 2012	35.75	35.85	34.92	34.97
426	NYSE	KMI	Thu, Oct 18, 2012	35.93	36.13	35.70	35.87
425	NYSE	KMI	Wed, Oct 17, 2012	35.60	35.82	35.55	35.77
424	NYSE	KMI	Tue, Oct 16, 2012	35.13	35.62	35.00	35.52
423	NYSE	KMI	Mon, Oct 15, 2012	34.63	34.91	34.36	34.89
422	NYSE	KMI	Fri, Oct 12, 2012	34.15	34.78	34.15	34.50
421	NYSE	KMI	Thu, Oct 11, 2012	35.25	35.34	35.04	35.09
420	NYSE	KMI	Wed, Oct 10, 2012	35.12	35.17	34.80	35.16
419	NYSE	KMI	Tue, Oct 9, 2012	35.61	35.78	35.06	35.08
418	NYSE	KMI	Mon, Oct 8, 2012	36.00	36.05	35.39	35.56
417	NYSE	KMI	Fri, Oct 5, 2012	36.35	36.50	35.91	36.04
416	NYSE	KMI	Thu, Oct 4, 2012	36.13	36.39	36.06	36.25
415	NYSE	KMI	Wed, Oct 3, 2012	35.54	36.06	35.51	36.04
414	NYSE	KMI	Tue, Oct 2, 2012	35.52	35.66	35.24	35.50
413	NYSE	KMI	Mon, Oct 1, 2012	35.72	35.79	35.35	35.45
412	NYSE	KMI	Fri, Sep 28, 2012	35.49	35.73	35.36	35.52
411	NYSE	KMI	Thu, Sep 27, 2012	35.22	35.70	35.17	35.66
410	NYSE	KMI	Wed, Sep 26, 2012	35.53	35.55	35.11	35.15
409	NYSE	KMI	Tue, Sep 25, 2012	35.87	35.98	35.52	35.53
408	NYSE	KMI	Mon, Sep 24, 2012	35.93	36.05	35.78	35.80
407	NYSE	KMI	Fri, Sep 21, 2012	35.68	35.82	35.62	35.70
406	NYSE	KMI	Thu, Sep 20, 2012	35.90	35.95	35.47	35.66
405	NYSE	KMI	Wed, Sep 19, 2012	36.16	36.28	35.91	35.95
404	NYSE	KMI	Tue, Sep 18, 2012	36.16	36.23	35.93	36.05
403	NYSE	KMI	Mon, Sep 17, 2012	36.29	36.50	36.16	36.24
402	NYSE	KMI	Fri, Sep 14, 2012	36.07	36.40	36.02	36.23
401	NYSE	KMI	Thu, Sep 13, 2012	35.70	36.08	35.70	35.97
400	NYSE	KMI	Wed, Sep 12, 2012	35.92	35.93	35.64	35.67
399	NYSE	KMI	Tue, Sep 11, 2012	35.80	35.88	35.72	35.75
398	NYSE	KMI	Mon, Sep 10, 2012	35.83	35.92	35.68	35.76
397	NYSE	KMI	Fri, Sep 7, 2012	35.92	35.97	35.40	35.84
396	NYSE	KMI	Thu, Sep 6, 2012	35.67	35.81	35.61	35.74
395	NYSE	KMI	Wed, Sep 5, 2012	35.67	35.77	35.43	35.50
394	NYSE	KMI	Tue, Sep 4, 2012	35.80	35.85	35.50	35.68
393	NYSE	KMI	Fri, Aug 31, 2012	35.57	35.86	35.45	35.77
392	NYSE	KMI	Thu, Aug 30, 2012	35.43	35.59	35.26	35.44
391	NYSE	KMI	Wed, Aug 29, 2012	35.34	35.55	35.11	35.44
390	NYSE	KMI	Tue, Aug 28, 2012	35.17	35.27	35.02	35.23
389	NYSE	KMI	Mon, Aug 27, 2012	35.40	35.50	35.22	35.28
388	NYSE	KMI	Fri, Aug 24, 2012	34.75	35.30	34.75	35.29
387	NYSE	KMI	Thu, Aug 23, 2012	34.93	34.99	34.82	34.85
386	NYSE	KMI	Wed, Aug 22, 2012	34.93	35.09	34.73	34.97
385	NYSE	KMI	Tue, Aug 21, 2012	34.98	35.10	34.80	34.97
384	NYSE	KMI	Mon, Aug 20, 2012	34.83	34.99	34.52	34.86
383	NYSE	KMI	Fri, Aug 17, 2012	34.32	34.42	33.67	34.22
382	NYSE	KMI	Thu, Aug 16, 2012	34.96	35.07	34.41	34.47
381	NYSE	KMI	Wed, Aug 15, 2012	34.81	34.94	34.45	34.49
380	NYSE	KMI	Tue, Aug 14, 2012	34.80	34.84	34.69	34.77
379	NYSE	KMI	Mon, Aug 13, 2012	34.66	34.84	34.62	34.73
378	NYSE	KMI	Fri, Aug 10, 2012	34.84	34.92	34.48	34.64
377	NYSE	KMI	Thu, Aug 9, 2012	36.01	36.19	35.69	35.81
376	NYSE	KMI	Wed, Aug 8, 2012	36.43	36.56	36.08	36.14
375	NYSE	KMI	Tue, Aug 7, 2012	36.20	36.63	36.02	36.43
374	NYSE	KMI	Mon, Aug 6, 2012	35.96	36.34	35.88	36.17
373	NYSE	KMI	Fri, Aug 3, 2012	35.89	36.10	35.63	35.89
372	NYSE	KMI	Thu, Aug 2, 2012	35.42	35.78	35.15	35.40
371	NYSE	KMI	Wed, Aug 1, 2012	35.97	36.02	35.56	35.74
370	NYSE	KMI	Tue, Jul 31, 2012	35.90	36.03	35.62	35.81
369	NYSE	KMI	Mon, Jul 30, 2012	35.97	36.00	35.73	35.83
368	NYSE	KMI	Fri, Jul 27, 2012	35.55	35.95	35.19	35.81
367	NYSE	KMI	Thu, Jul 26, 2012	35.59	35.87	35.32	35.72
366	NYSE	KMI	Wed, Jul 25, 2012	35.01	35.26	34.92	35.26
365	NYSE	KMI	Tue, Jul 24, 2012	35.00	35.31	34.54	34.87
364	NYSE	KMI	Mon, Jul 23, 2012	34.59	34.95	34.46	34.86
363	NYSE	KMI	Fri, Jul 20, 2012	35.09	35.39	34.92	34.99
362	NYSE	KMI	Thu, Jul 19, 2012	35.47	35.54	34.70	35.25
361	NYSE	KMI	Wed, Jul 18, 2012	34.93	35.42	34.80	35.39
360	NYSE	KMI	Tue, Jul 17, 2012	34.84	35.12	34.57	35.04
359	NYSE	KMI	Mon, Jul 16, 2012	34.60	34.77	34.44	34.70
358	NYSE	KMI	Fri, Jul 13, 2012	33.86	34.55	33.64	34.54
357	NYSE	KMI	Thu, Jul 12, 2012	32.90	33.55	32.82	33.34
356	NYSE	KMI	Wed, Jul 11, 2012	32.87	33.20	32.60	33.05
355	NYSE	KMI	Tue, Jul 10, 2012	32.88	32.93	32.53	32.79
354	NYSE	KMI	Mon, Jul 9, 2012	33.01	33.01	32.39	32.74
353	NYSE	KMI	Fri, Jul 6, 2012	33.04	33.12	32.80	32.96
352	NYSE	KMI	Thu, Jul 5, 2012	33.09	33.36	32.89	33.26
351	NYSE	KMI	Tue, Jul 3, 2012	32.75	33.18	32.75	33.16
350	NYSE	KMI	Mon, Jul 2, 2012	32.41	32.75	32.03	32.74
349	NYSE	KMI	Fri, Jun 29, 2012	31.48	32.27	31.43	32.22
348	NYSE	KMI	Thu, Jun 28, 2012	30.78	31.26	30.78	31.22
347	NYSE	KMI	Wed, Jun 27, 2012	30.82	31.10	30.82	30.99
346	NYSE	KMI	Tue, Jun 26, 2012	30.95	31.02	30.51	30.76
345	NYSE	KMI	Mon, Jun 25, 2012	31.38	31.47	30.67	30.83
344	NYSE	KMI	Fri, Jun 22, 2012	32.02	32.18	31.45	31.68
343	NYSE	KMI	Thu, Jun 21, 2012	32.43	32.45	31.90	31.98
342	NYSE	KMI	Wed, Jun 20, 2012	32.34	32.51	32.07	32.34
341	NYSE	KMI	Tue, Jun 19, 2012	32.02	32.45	31.88	32.36
340	NYSE	KMI	Mon, Jun 18, 2012	31.75	31.88	31.62	31.85
339	NYSE	KMI	Fri, Jun 15, 2012	31.60	31.98	31.52	31.90
338	NYSE	KMI	Thu, Jun 14, 2012	31.35	31.56	31.27	31.47
337	NYSE	KMI	Wed, Jun 13, 2012	31.16	31.53	31.09	31.23
336	NYSE	KMI	Tue, Jun 12, 2012	31.58	31.75	31.12	31.35
335	NYSE	KMI	Mon, Jun 11, 2012	31.84	31.90	31.38	31.44
334	NYSE	KMI	Fri, Jun 8, 2012	31.74	31.75	31.02	31.53
333	NYSE	KMI	Thu, Jun 7, 2012	32.27	32.54	31.33	31.49
332	NYSE	KMI	Wed, Jun 6, 2012	32.15	32.24	31.87	31.90
331	NYSE	KMI	Tue, Jun 5, 2012	32.89	33.14	32.58	33.02
330	NYSE	KMI	Mon, Jun 4, 2012	32.31	33.04	32.31	33.00
329	NYSE	KMI	Fri, Jun 1, 2012	33.51	33.51	32.09	32.35
328	NYSE	KMI	Thu, May 31, 2012	33.59	34.19	32.95	34.19
327	NYSE	KMI	Wed, May 30, 2012	33.22	33.67	33.03	33.67
326	NYSE	KMI	Tue, May 29, 2012	32.60	33.51	32.59	33.50
325	NYSE	KMI	Fri, May 25, 2012	32.13	32.63	31.60	32.42
324	NYSE	KMI	Thu, May 24, 2012	33.29	33.79	32.11	32.11
323	NYSE	KMI	Wed, May 23, 2012	33.65	33.75	31.95	33.16
322	NYSE	KMI	Tue, May 22, 2012	34.10	34.33	33.33	33.80
321	NYSE	KMI	Mon, May 21, 2012	32.54	33.38	31.85	33.36
320	NYSE	KMI	Fri, May 18, 2012	34.25	34.50	32.38	32.50
319	NYSE	KMI	Thu, May 17, 2012	33.26	33.51	32.57	33.00
318	NYSE	KMI	Wed, May 16, 2012	33.47	33.74	33.17	33.25
317	NYSE	KMI	Tue, May 15, 2012	33.48	33.72	32.75	33.30
316	NYSE	KMI	Mon, May 14, 2012	33.77	34.06	33.33	33.55
315	NYSE	KMI	Fri, May 11, 2012	34.06	34.20	33.81	33.99
314	NYSE	KMI	Thu, May 10, 2012	34.35	34.75	33.74	34.30
313	NYSE	KMI	Wed, May 9, 2012	34.61	34.84	33.95	34.08
312	NYSE	KMI	Tue, May 8, 2012	34.92	35.19	34.30	34.97
311	NYSE	KMI	Mon, May 7, 2012	34.96	35.28	34.96	35.15
310	NYSE	KMI	Fri, May 4, 2012	35.58	36.17	34.90	35.25
309	NYSE	KMI	Thu, May 3, 2012	36.38	36.49	35.64	35.75
308	NYSE	KMI	Wed, May 2, 2012	36.57	37.21	36.03	36.37
307	NYSE	KMI	Tue, May 1, 2012	35.90	36.66	35.87	36.42
306	NYSE	KMI	Mon, Apr 30, 2012	35.83	35.98	35.64	35.90
305	NYSE	KMI	Fri, Apr 27, 2012	35.80	36.10	35.53	35.84
304	NYSE	KMI	Thu, Apr 26, 2012	35.89	35.95	35.07	35.68
303	NYSE	KMI	Wed, Apr 25, 2012	35.25	35.94	35.00	35.92
302	NYSE	KMI	Tue, Apr 24, 2012	35.13	35.35	34.68	35.09
301	NYSE	KMI	Mon, Apr 23, 2012	35.86	35.97	34.83	35.11
300	NYSE	KMI	Fri, Apr 20, 2012	36.77	36.84	35.87	36.16
299	NYSE	KMI	Thu, Apr 19, 2012	37.45	37.45	36.68	36.73
298	NYSE	KMI	Wed, Apr 18, 2012	37.08	37.27	36.58	37.25
297	NYSE	KMI	Tue, Apr 17, 2012	37.81	37.93	37.03	37.24
296	NYSE	KMI	Mon, Apr 16, 2012	38.48	38.60	37.60	37.70
295	NYSE	KMI	Fri, Apr 13, 2012	38.26	38.68	38.25	38.41
294	NYSE	KMI	Thu, Apr 12, 2012	38.27	38.65	38.10	38.52
293	NYSE	KMI	Wed, Apr 11, 2012	38.32	38.44	37.86	38.23
292	NYSE	KMI	Tue, Apr 10, 2012	39.52	39.59	37.63	38.10
291	NYSE	KMI	Mon, Apr 9, 2012	39.14	40.12	39.14	39.38
290	NYSE	KMI	Thu, Apr 5, 2012	39.08	39.85	39.04	39.85
289	NYSE	KMI	Wed, Apr 4, 2012	39.45	39.68	39.13	39.22
288	NYSE	KMI	Tue, Apr 3, 2012	39.15	40.25	39.15	39.73
287	NYSE	KMI	Mon, Apr 2, 2012	38.88	39.35	38.38	39.10
286	NYSE	KMI	Fri, Mar 30, 2012	39.15	39.25	38.34	38.65
285	NYSE	KMI	Thu, Mar 29, 2012	39.02	39.20	38.72	39.01
284	NYSE	KMI	Wed, Mar 28, 2012	38.52	39.25	38.17	39.25
283	NYSE	KMI	Tue, Mar 27, 2012	38.43	38.57	38.13	38.44
282	NYSE	KMI	Mon, Mar 26, 2012	39.12	39.24	37.76	38.37
281	NYSE	KMI	Fri, Mar 23, 2012	37.57	38.62	37.44	38.60
280	NYSE	KMI	Thu, Mar 22, 2012	37.07	37.47	37.03	37.38
279	NYSE	KMI	Wed, Mar 21, 2012	36.78	37.40	36.70	37.07
278	NYSE	KMI	Tue, Mar 20, 2012	36.70	36.94	36.32	36.75
277	NYSE	KMI	Mon, Mar 19, 2012	36.74	37.38	36.58	37.14
276	NYSE	KMI	Fri, Mar 16, 2012	36.41	36.94	36.01	36.85
275	NYSE	KMI	Thu, Mar 15, 2012	36.08	36.69	35.27	36.25
274	NYSE	KMI	Wed, Mar 14, 2012	36.50	36.69	36.01	36.05
273	NYSE	KMI	Tue, Mar 13, 2012	36.73	37.18	36.44	36.61
272	NYSE	KMI	Mon, Mar 12, 2012	37.41	37.66	36.55	36.74
271	NYSE	KMI	Fri, Mar 9, 2012	36.76	37.57	36.63	37.52
270	NYSE	KMI	Thu, Mar 8, 2012	36.37	37.03	36.37	36.73
269	NYSE	KMI	Wed, Mar 7, 2012	35.40	36.35	35.40	36.30
268	NYSE	KMI	Tue, Mar 6, 2012	36.14	36.34	35.31	35.35
267	NYSE	KMI	Mon, Mar 5, 2012	36.39	36.59	36.06	36.23
266	NYSE	KMI	Fri, Mar 2, 2012	35.76	36.33	35.76	36.29
265	NYSE	KMI	Thu, Mar 1, 2012	35.23	35.99	35.23	35.92
264	NYSE	KMI	Wed, Feb 29, 2012	35.75	35.96	35.09	35.24
263	NYSE	KMI	Tue, Feb 28, 2012	34.75	35.88	34.61	35.26
262	NYSE	KMI	Mon, Feb 27, 2012	33.44	34.99	33.23	34.76
261	NYSE	KMI	Fri, Feb 24, 2012	32.49	33.50	32.35	33.24
260	NYSE	KMI	Thu, Feb 23, 2012	32.18	32.59	31.99	32.32
259	NYSE	KMI	Wed, Feb 22, 2012	32.17	32.35	31.87	32.23
258	NYSE	KMI	Tue, Feb 21, 2012	32.22	32.62	31.88	32.07
257	NYSE	KMI	Fri, Feb 17, 2012	32.22	32.63	32.18	32.23
256	NYSE	KMI	Thu, Feb 16, 2012	32.08	32.50	32.03	32.33
255	NYSE	KMI	Wed, Feb 15, 2012	32.50	32.65	32.10	32.15
254	NYSE	KMI	Tue, Feb 14, 2012	32.84	33.00	32.21	32.31
253	NYSE	KMI	Mon, Feb 13, 2012	32.50	32.67	32.21	32.57
252	NYSE	KMI	Fri, Feb 10, 2012	32.50	32.50	32.15	32.35
251	NYSE	KMI	Thu, Feb 9, 2012	32.00	32.78	32.00	32.64
250	NYSE	KMI	Wed, Feb 8, 2012	31.84	32.07	31.79	32.07
249	NYSE	KMI	Tue, Feb 7, 2012	32.45	32.45	31.76	31.84
248	NYSE	KMI	Mon, Feb 6, 2012	31.95	32.41	31.88	32.26
247	NYSE	KMI	Fri, Feb 3, 2012	32.25	32.30	31.81	31.92
246	NYSE	KMI	Thu, Feb 2, 2012	32.27	32.54	32.10	32.18
245	NYSE	KMI	Wed, Feb 1, 2012	32.67	32.67	32.16	32.33
244	NYSE	KMI	Tue, Jan 31, 2012	32.77	32.96	32.16	32.47
243	NYSE	KMI	Mon, Jan 30, 2012	32.33	32.41	32.05	32.24
242	NYSE	KMI	Fri, Jan 27, 2012	32.37	32.74	32.15	32.38
241	NYSE	KMI	Thu, Jan 26, 2012	33.35	33.54	32.75	32.84
240	NYSE	KMI	Wed, Jan 25, 2012	32.77	33.23	32.76	33.23
239	NYSE	KMI	Tue, Jan 24, 2012	33.00	33.00	32.60	32.68
238	NYSE	KMI	Mon, Jan 23, 2012	34.25	34.25	32.70	32.81
237	NYSE	KMI	Fri, Jan 20, 2012	33.00	33.23	32.62	32.77
236	NYSE	KMI	Thu, Jan 19, 2012	32.50	33.15	32.50	33.03
235	NYSE	KMI	Wed, Jan 18, 2012	33.00	33.27	32.49	32.83
234	NYSE	KMI	Tue, Jan 17, 2012	33.18	33.44	32.84	33.07
233	NYSE	KMI	Fri, Jan 13, 2012	32.98	33.08	32.57	32.86
232	NYSE	KMI	Thu, Jan 12, 2012	33.95	33.95	32.82	33.08
231	NYSE	KMI	Wed, Jan 11, 2012	33.40	33.99	33.13	33.39
230	NYSE	KMI	Tue, Jan 10, 2012	33.80	33.84	32.79	33.18
229	NYSE	KMI	Mon, Jan 9, 2012	33.20	33.54	32.67	32.81
228	NYSE	KMI	Fri, Jan 6, 2012	32.90	33.32	32.32	32.89
227	NYSE	KMI	Thu, Jan 5, 2012	33.94	33.94	32.18	32.65
226	NYSE	KMI	Wed, Jan 4, 2012	32.46	32.59	32.05	32.49
225	NYSE	KMI	Tue, Jan 3, 2012	32.57	32.88	32.15	32.49
224	NYSE	KMI	Fri, Dec 30, 2011	31.77	32.25	31.63	32.17
223	NYSE	KMI	Thu, Dec 29, 2011	31.40	31.57	31.18	31.56
222	NYSE	KMI	Wed, Dec 28, 2011	31.71	31.92	31.08	31.29
221	NYSE	KMI	Tue, Dec 27, 2011	31.51	31.87	31.39	31.74
220	NYSE	KMI	Fri, Dec 23, 2011	31.08	31.59	31.00	31.37
219	NYSE	KMI	Thu, Dec 22, 2011	30.75	30.99	30.68	30.95
218	NYSE	KMI	Wed, Dec 21, 2011	30.23	30.88	29.91	30.71
217	NYSE	KMI	Tue, Dec 20, 2011	30.08	30.28	29.70	30.14
216	NYSE	KMI	Mon, Dec 19, 2011	29.53	29.90	29.50	29.79
215	NYSE	KMI	Fri, Dec 16, 2011	29.12	29.88	28.87	29.84
214	NYSE	KMI	Thu, Dec 15, 2011	29.39	29.44	28.50	28.83
213	NYSE	KMI	Wed, Dec 14, 2011	29.23	29.28	29.01	29.09
212	NYSE	KMI	Tue, Dec 13, 2011	29.75	29.89	29.06	29.20
211	NYSE	KMI	Mon, Dec 12, 2011	29.51	29.71	29.20	29.49
210	NYSE	KMI	Fri, Dec 9, 2011	30.00	30.19	29.38	29.60
209	NYSE	KMI	Thu, Dec 8, 2011	30.37	30.51	29.10	29.55
208	NYSE	KMI	Wed, Dec 7, 2011	30.85	31.00	30.38	30.42
207	NYSE	KMI	Tue, Dec 6, 2011	31.08	31.57	30.49	30.86
206	NYSE	KMI	Mon, Dec 5, 2011	31.50	31.97	30.90	30.91
205	NYSE	KMI	Fri, Dec 2, 2011	30.89	31.70	30.61	31.00
204	NYSE	KMI	Thu, Dec 1, 2011	29.50	30.61	29.30	30.26
203	NYSE	KMI	Wed, Nov 30, 2011	30.63	30.66	29.35	29.50
202	NYSE	KMI	Tue, Nov 29, 2011	28.83	29.68	28.82	29.54
201	NYSE	KMI	Mon, Nov 28, 2011	29.71	29.71	28.69	28.80
200	NYSE	KMI	Fri, Nov 25, 2011	28.00	29.00	27.97	29.00
199	NYSE	KMI	Wed, Nov 23, 2011	28.29	28.55	28.00	28.02
198	NYSE	KMI	Tue, Nov 22, 2011	28.72	28.95	28.41	28.61
197	NYSE	KMI	Mon, Nov 21, 2011	28.37	28.97	28.00	28.59
196	NYSE	KMI	Fri, Nov 18, 2011	28.75	28.98	28.25	28.25
195	NYSE	KMI	Thu, Nov 17, 2011	27.88	28.42	27.60	28.32
194	NYSE	KMI	Wed, Nov 16, 2011	27.89	28.01	27.52	27.77
193	NYSE	KMI	Tue, Nov 15, 2011	27.74	28.12	27.55	27.96
192	NYSE	KMI	Mon, Nov 14, 2011	27.50	27.81	27.18	27.73
191	NYSE	KMI	Fri, Nov 11, 2011	27.76	28.14	27.42	27.57
190	NYSE	KMI	Thu, Nov 10, 2011	27.42	27.65	26.91	27.43
189	NYSE	KMI	Wed, Nov 9, 2011	28.16	28.24	27.03	27.03
188	NYSE	KMI	Tue, Nov 8, 2011	28.22	28.42	27.80	28.15
187	NYSE	KMI	Mon, Nov 7, 2011	28.35	28.57	27.66	27.96
186	NYSE	KMI	Fri, Nov 4, 2011	28.24	28.45	27.79	28.31
185	NYSE	KMI	Thu, Nov 3, 2011	28.27	28.49	27.65	28.17
184	NYSE	KMI	Wed, Nov 2, 2011	28.50	28.50	27.71	28.06
183	NYSE	KMI	Tue, Nov 1, 2011	28.10	28.47	27.41	27.82
182	NYSE	KMI	Mon, Oct 31, 2011	28.90	29.00	28.28	28.60
181	NYSE	KMI	Fri, Oct 28, 2011	29.26	29.42	28.50	29.10
180	NYSE	KMI	Thu, Oct 27, 2011	29.96	30.15	29.16	29.44
179	NYSE	KMI	Wed, Oct 26, 2011	30.50	30.50	29.59	29.66
178	NYSE	KMI	Tue, Oct 25, 2011	29.87	30.26	29.19	30.11
177	NYSE	KMI	Mon, Oct 24, 2011	30.04	30.04	28.78	29.98
176	NYSE	KMI	Fri, Oct 21, 2011	28.90	29.22	28.36	29.22
175	NYSE	KMI	Thu, Oct 20, 2011	28.04	29.25	27.82	28.23
174	NYSE	KMI	Wed, Oct 19, 2011	27.81	28.34	27.35	27.58
173	NYSE	KMI	Tue, Oct 18, 2011	28.16	28.67	27.07	28.06
172	NYSE	KMI	Mon, Oct 17, 2011	28.10	29.75	27.75	28.19
171	NYSE	KMI	Fri, Oct 14, 2011	27.29	27.29	26.68	26.89
170	NYSE	KMI	Thu, Oct 13, 2011	26.71	27.13	26.40	26.92
169	NYSE	KMI	Wed, Oct 12, 2011	27.10	27.15	26.71	26.90
168	NYSE	KMI	Tue, Oct 11, 2011	26.86	27.25	26.69	26.85
167	NYSE	KMI	Mon, Oct 10, 2011	26.87	26.96	26.52	26.87
166	NYSE	KMI	Fri, Oct 7, 2011	26.84	26.94	26.21	26.34
165	NYSE	KMI	Thu, Oct 6, 2011	26.57	26.85	26.13	26.70
164	NYSE	KMI	Wed, Oct 5, 2011	26.18	26.70	25.83	26.59
163	NYSE	KMI	Tue, Oct 4, 2011	25.40	26.23	24.66	26.05
162	NYSE	KMI	Mon, Oct 3, 2011	25.74	25.81	25.00	25.48
161	NYSE	KMI	Fri, Sep 30, 2011	26.12	26.25	25.72	25.89
160	NYSE	KMI	Thu, Sep 29, 2011	27.05	27.18	25.85	26.32
159	NYSE	KMI	Wed, Sep 28, 2011	26.90	27.19	26.56	26.62
158	NYSE	KMI	Tue, Sep 27, 2011	26.88	27.36	26.82	27.03
157	NYSE	KMI	Mon, Sep 26, 2011	25.60	26.35	25.20	26.34
156	NYSE	KMI	Fri, Sep 23, 2011	25.71	25.85	25.18	25.52
155	NYSE	KMI	Thu, Sep 22, 2011	26.06	26.40	25.34	25.69
154	NYSE	KMI	Wed, Sep 21, 2011	26.84	27.20	26.47	26.55
153	NYSE	KMI	Tue, Sep 20, 2011	26.89	26.89	26.52	26.70
152	NYSE	KMI	Mon, Sep 19, 2011	25.22	27.31	25.16	26.68
151	NYSE	KMI	Fri, Sep 16, 2011	25.72	25.79	25.22	25.50
150	NYSE	KMI	Thu, Sep 15, 2011	25.46	25.83	25.34	25.54
149	NYSE	KMI	Wed, Sep 14, 2011	25.20	25.29	24.76	25.25
148	NYSE	KMI	Tue, Sep 13, 2011	25.09	25.23	24.62	24.97
147	NYSE	KMI	Mon, Sep 12, 2011	24.64	24.97	24.30	24.96
146	NYSE	KMI	Fri, Sep 9, 2011	25.14	25.36	24.75	24.85
145	NYSE	KMI	Thu, Sep 8, 2011	25.37	25.73	25.19	25.40
144	NYSE	KMI	Wed, Sep 7, 2011	25.72	25.89	25.23	25.44
143	NYSE	KMI	Tue, Sep 6, 2011	24.75	25.44	24.61	25.37
142	NYSE	KMI	Fri, Sep 2, 2011	25.43	25.47	25.06	25.19
141	NYSE	KMI	Thu, Sep 1, 2011	25.98	26.06	25.61	25.72
140	NYSE	KMI	Wed, Aug 31, 2011	25.61	26.34	25.44	25.85
139	NYSE	KMI	Tue, Aug 30, 2011	25.22	25.51	24.92	25.37
138	NYSE	KMI	Mon, Aug 29, 2011	24.96	25.61	24.70	25.31
137	NYSE	KMI	Fri, Aug 26, 2011	24.48	24.93	24.01	24.78
136	NYSE	KMI	Thu, Aug 25, 2011	24.60	24.97	24.45	24.45
135	NYSE	KMI	Wed, Aug 24, 2011	24.42	24.72	24.07	24.45
134	NYSE	KMI	Tue, Aug 23, 2011	23.93	24.54	23.51	24.54
133	NYSE	KMI	Mon, Aug 22, 2011	24.35	25.31	23.59	23.76
132	NYSE	KMI	Fri, Aug 19, 2011	24.66	25.07	23.78	23.82
131	NYSE	KMI	Thu, Aug 18, 2011	25.99	25.99	24.63	24.82
130	NYSE	KMI	Wed, Aug 17, 2011	26.66	26.66	26.22	26.28
129	NYSE	KMI	Tue, Aug 16, 2011	26.89	26.90	26.38	26.50
128	NYSE	KMI	Mon, Aug 15, 2011	27.19	27.30	26.86	27.08
127	NYSE	KMI	Fri, Aug 12, 2011	27.83	27.99	26.53	26.77
126	NYSE	KMI	Thu, Aug 11, 2011	26.20	27.81	26.18	27.45
125	NYSE	KMI	Wed, Aug 10, 2011	25.58	27.08	25.24	26.05
124	NYSE	KMI	Tue, Aug 9, 2011	24.05	25.96	24.00	25.92
123	NYSE	KMI	Mon, Aug 8, 2011	25.21	25.59	23.66	23.66
122	NYSE	KMI	Fri, Aug 5, 2011	26.47	26.79	24.96	25.92
121	NYSE	KMI	Thu, Aug 4, 2011	27.60	27.60	26.33	26.47
120	NYSE	KMI	Wed, Aug 3, 2011	27.82	27.87	27.25	27.72
119	NYSE	KMI	Tue, Aug 2, 2011	28.06	28.17	27.64	27.85
118	NYSE	KMI	Mon, Aug 1, 2011	28.42	28.50	28.12	28.23
117	NYSE	KMI	Fri, Jul 29, 2011	27.96	28.30	27.80	28.23
116	NYSE	KMI	Thu, Jul 28, 2011	27.90	28.24	27.64	28.16
115	NYSE	KMI	Wed, Jul 27, 2011	27.27	28.40	27.10	28.18
114	NYSE	KMI	Tue, Jul 26, 2011	27.61	27.74	27.36	27.57
113	NYSE	KMI	Mon, Jul 25, 2011	28.30	28.39	27.48	27.50
112	NYSE	KMI	Fri, Jul 22, 2011	28.55	28.63	28.24	28.36
111	NYSE	KMI	Thu, Jul 21, 2011	28.68	28.87	28.22	28.51
110	NYSE	KMI	Wed, Jul 20, 2011	28.57	28.93	28.25	28.50
109	NYSE	KMI	Tue, Jul 19, 2011	28.41	28.49	28.24	28.35
108	NYSE	KMI	Mon, Jul 18, 2011	28.40	28.41	27.98	28.19
107	NYSE	KMI	Fri, Jul 15, 2011	28.24	28.63	28.00	28.59
106	NYSE	KMI	Thu, Jul 14, 2011	28.30	28.41	28.02	28.03
105	NYSE	KMI	Wed, Jul 13, 2011	28.34	28.48	28.06	28.19
104	NYSE	KMI	Tue, Jul 12, 2011	28.25	28.37	28.10	28.17
103	NYSE	KMI	Mon, Jul 11, 2011	28.70	28.74	28.16	28.36
102	NYSE	KMI	Fri, Jul 8, 2011	28.80	29.33	28.69	28.92
101	NYSE	KMI	Thu, Jul 7, 2011	29.26	29.45	28.86	28.98
100	NYSE	KMI	Wed, Jul 6, 2011	29.17	29.24	28.92	29.11
99	NYSE	KMI	Tue, Jul 5, 2011	29.22	29.39	29.04	29.26
98	NYSE	KMI	Fri, Jul 1, 2011	28.67	29.28	28.37	29.27
97	NYSE	KMI	Thu, Jun 30, 2011	28.43	28.78	28.31	28.73
96	NYSE	KMI	Wed, Jun 29, 2011	28.48	28.80	28.32	28.40
95	NYSE	KMI	Tue, Jun 28, 2011	28.39	28.67	28.10	28.30
94	NYSE	KMI	Mon, Jun 27, 2011	28.68	28.79	28.22	28.26
93	NYSE	KMI	Fri, Jun 24, 2011	29.19	29.30	28.59	28.60
92	NYSE	KMI	Thu, Jun 23, 2011	29.59	29.59	28.91	29.10
91	NYSE	KMI	Wed, Jun 22, 2011	29.62	29.97	29.45	29.62
90	NYSE	KMI	Tue, Jun 21, 2011	29.70	29.70	29.34	29.62
89	NYSE	KMI	Mon, Jun 20, 2011	29.61	29.67	29.40	29.61
88	NYSE	KMI	Fri, Jun 17, 2011	29.36	29.74	29.15	29.70
87	NYSE	KMI	Thu, Jun 16, 2011	29.40	29.44	29.07	29.21
86	NYSE	KMI	Wed, Jun 15, 2011	29.42	29.65	28.89	29.36
85	NYSE	KMI	Tue, Jun 14, 2011	29.41	29.86	29.06	29.50
84	NYSE	KMI	Mon, Jun 13, 2011	29.62	29.93	29.20	29.45
83	NYSE	KMI	Fri, Jun 10, 2011	29.74	29.85	29.43	29.53
82	NYSE	KMI	Thu, Jun 9, 2011	29.72	29.89	29.64	29.69
81	NYSE	KMI	Wed, Jun 8, 2011	29.58	29.86	29.46	29.73
80	NYSE	KMI	Tue, Jun 7, 2011	29.58	29.97	29.42	29.79
79	NYSE	KMI	Mon, Jun 6, 2011	29.60	29.77	29.25	29.52
78	NYSE	KMI	Fri, Jun 3, 2011	29.06	29.76	28.73	29.75
77	NYSE	KMI	Thu, Jun 2, 2011	29.15	29.38	28.44	29.38
76	NYSE	KMI	Wed, Jun 1, 2011	29.40	29.47	28.85	29.00
75	NYSE	KMI	Tue, May 31, 2011	29.53	29.76	29.00	29.29
74	NYSE	KMI	Fri, May 27, 2011	28.90	29.18	28.50	29.18
73	NYSE	KMI	Thu, May 26, 2011	29.10	29.22	28.61	28.69
72	NYSE	KMI	Wed, May 25, 2011	28.98	29.28	28.80	29.02
71	NYSE	KMI	Tue, May 24, 2011	28.53	29.06	28.47	29.06
70	NYSE	KMI	Mon, May 23, 2011	28.41	28.57	28.19	28.33
69	NYSE	KMI	Fri, May 20, 2011	28.25	28.90	27.97	28.50
68	NYSE	KMI	Thu, May 19, 2011	27.68	28.34	27.53	28.29
67	NYSE	KMI	Wed, May 18, 2011	27.77	27.88	27.42	27.56
66	NYSE	KMI	Tue, May 17, 2011	27.60	27.71	26.87	27.50
65	NYSE	KMI	Mon, May 16, 2011	28.06	28.48	27.40	27.54
64	NYSE	KMI	Fri, May 13, 2011	28.37	28.37	27.75	27.93
63	NYSE	KMI	Thu, May 12, 2011	28.20	28.45	27.82	28.45
62	NYSE	KMI	Wed, May 11, 2011	28.59	28.63	28.01	28.31
61	NYSE	KMI	Tue, May 10, 2011	28.27	28.69	28.08	28.52
60	NYSE	KMI	Mon, May 9, 2011	28.11	28.45	28.01	28.29
59	NYSE	KMI	Fri, May 6, 2011	28.08	28.41	27.85	28.00
58	NYSE	KMI	Thu, May 5, 2011	28.02	28.26	27.41	27.98
57	NYSE	KMI	Wed, May 4, 2011	28.20	28.36	27.31	27.96
56	NYSE	KMI	Tue, May 3, 2011	28.84	28.89	28.05	28.19
55	NYSE	KMI	Mon, May 2, 2011	28.73	28.99	28.38	28.82
54	NYSE	KMI	Fri, Apr 29, 2011	29.04	29.29	28.35	28.58
53	NYSE	KMI	Thu, Apr 28, 2011	28.84	28.95	28.69	28.83
52	NYSE	KMI	Wed, Apr 27, 2011	29.30	29.49	28.75	28.86
51	NYSE	KMI	Tue, Apr 26, 2011	29.54	29.59	29.05	29.12
50	NYSE	KMI	Mon, Apr 25, 2011	29.81	29.81	29.07	29.36
49	NYSE	KMI	Thu, Apr 21, 2011	29.32	29.93	29.07	29.63
48	NYSE	KMI	Wed, Apr 20, 2011	28.98	29.60	28.79	29.45
47	NYSE	KMI	Tue, Apr 19, 2011	28.59	28.86	28.53	28.78
46	NYSE	KMI	Mon, Apr 18, 2011	28.79	28.84	28.23	28.52
45	NYSE	KMI	Fri, Apr 15, 2011	29.11	29.15	28.69	28.88
44	NYSE	KMI	Thu, Apr 14, 2011	28.79	29.16	28.57	29.12
43	NYSE	KMI	Wed, Apr 13, 2011	28.72	29.02	28.66	28.83
42	NYSE	KMI	Tue, Apr 12, 2011	29.10	29.24	28.27	28.73
41	NYSE	KMI	Mon, Apr 11, 2011	29.29	29.41	29.07	29.25
40	NYSE	KMI	Fri, Apr 8, 2011	29.22	29.42	29.12	29.33
39	NYSE	KMI	Thu, Apr 7, 2011	29.52	29.56	29.13	29.22
38	NYSE	KMI	Wed, Apr 6, 2011	29.46	29.49	29.21	29.46
37	NYSE	KMI	Tue, Apr 5, 2011	29.49	29.64	29.00	29.44
36	NYSE	KMI	Mon, Apr 4, 2011	29.44	29.70	29.25	29.44
35	NYSE	KMI	Fri, Apr 1, 2011	29.79	29.85	29.49	29.50
34	NYSE	KMI	Thu, Mar 31, 2011	29.80	29.87	29.51	29.64
33	NYSE	KMI	Wed, Mar 30, 2011	29.87	29.89	29.58	29.69
32	NYSE	KMI	Tue, Mar 29, 2011	29.75	29.88	29.54	29.79
31	NYSE	KMI	Mon, Mar 28, 2011	29.74	29.93	29.56	29.62
30	NYSE	KMI	Fri, Mar 25, 2011	30.01	30.09	29.50	29.52
29	NYSE	KMI	Thu, Mar 24, 2011	30.10	30.25	29.90	30.05
28	NYSE	KMI	Wed, Mar 23, 2011	30.53	30.67	29.95	30.02
27	NYSE	KMI	Tue, Mar 22, 2011	30.90	30.98	30.57	30.70
26	NYSE	KMI	Mon, Mar 21, 2011	30.53	31.00	30.40	30.82
25	NYSE	KMI	Fri, Mar 18, 2011	30.21	30.50	30.08	30.50
24	NYSE	KMI	Thu, Mar 17, 2011	30.20	30.41	30.06	30.15
23	NYSE	KMI	Wed, Mar 16, 2011	29.89	30.16	29.76	30.05
22	NYSE	KMI	Tue, Mar 15, 2011	29.81	30.20	29.60	29.88
21	NYSE	KMI	Mon, Mar 14, 2011	30.00	30.22	29.80	29.99
20	NYSE	KMI	Fri, Mar 11, 2011	30.10	30.48	29.97	30.10
19	NYSE	KMI	Thu, Mar 10, 2011	30.71	30.71	29.75	30.10
18	NYSE	KMI	Wed, Mar 9, 2011	30.90	30.98	30.74	30.75
17	NYSE	KMI	Tue, Mar 8, 2011	30.80	31.04	30.80	30.97
16	NYSE	KMI	Mon, Mar 7, 2011	30.94	31.04	30.70	30.90
15	NYSE	KMI	Fri, Mar 4, 2011	30.80	30.94	30.66	30.85
14	NYSE	KMI	Thu, Mar 3, 2011	30.68	30.77	30.53	30.77
13	NYSE	KMI	Wed, Mar 2, 2011	30.57	30.69	30.26	30.57
12	NYSE	KMI	Tue, Mar 1, 2011	30.65	30.78	30.23	30.45
11	NYSE	KMI	Mon, Feb 28, 2011	30.57	30.79	30.42	30.50
10	NYSE	KMI	Fri, Feb 25, 2011	30.53	30.75	30.30	30.50
9	NYSE	KMI	Thu, Feb 24, 2011	30.55	30.65	30.30	30.46
8	NYSE	KMI	Wed, Feb 23, 2011	30.76	30.90	30.25	30.42
7	NYSE	KMI	Tue, Feb 22, 2011	31.14	31.43	30.71	30.72
6	NYSE	KMI	Fri, Feb 18, 2011	30.65	31.39	30.40	31.37
5	NYSE	KMI	Thu, Feb 17, 2011	30.68	31.09	30.51	30.55
4	NYSE	KMI	Wed, Feb 16, 2011	31.05	31.44	30.66	30.72
3	NYSE	KMI	Tue, Feb 15, 2011	30.90	31.15	30.73	30.94
2	NYSE	KMI	Mon, Feb 14, 2011	31.05	31.30	30.70	30.70
1	NYSE	KMI	Fri, Feb 11, 2011	31.70	32.14	30.75	31.05
#	Exchange	Symbol	Date	Open	High	Low	Close

Kinder Morgan Inc NYSE:KMI 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