Kennametal Inc NYSE:KMT Historical Prices

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

#	Exchange	Symbol	Date	Open	High	Low	Close
8000	NYSE	KMT	Fri, Mar 8, 2024	25.60	25.75	25.45	25.54
7999	NYSE	KMT	Thu, Mar 7, 2024	25.47	25.69	25.34	25.38
7998	NYSE	KMT	Wed, Mar 6, 2024	25.08	25.35	25.08	25.30
7997	NYSE	KMT	Tue, Mar 5, 2024	24.89	25.28	24.79	24.85
7996	NYSE	KMT	Mon, Mar 4, 2024	25.17	25.34	24.97	24.99
7995	NYSE	KMT	Fri, Mar 1, 2024	25.32	25.39	25.05	25.18
7994	NYSE	KMT	Thu, Feb 29, 2024	25.09	25.43	25.01	25.24
7993	NYSE	KMT	Wed, Feb 28, 2024	24.56	24.97	24.51	24.83
7992	NYSE	KMT	Tue, Feb 27, 2024	24.73	24.88	24.58	24.75
7991	NYSE	KMT	Mon, Feb 26, 2024	24.17	24.51	24.02	24.51
7990	NYSE	KMT	Fri, Feb 23, 2024	24.20	24.58	24.05	24.32
7989	NYSE	KMT	Thu, Feb 22, 2024	23.69	24.13	23.57	24.11
7988	NYSE	KMT	Wed, Feb 21, 2024	24.08	24.24	23.60	23.66
7987	NYSE	KMT	Tue, Feb 20, 2024	24.18	24.45	24.07	24.08
7986	NYSE	KMT	Fri, Feb 16, 2024	24.73	24.90	24.51	24.53
7985	NYSE	KMT	Thu, Feb 15, 2024	24.53	25.00	24.50	24.90
7984	NYSE	KMT	Wed, Feb 14, 2024	24.38	24.71	24.21	24.41
7983	NYSE	KMT	Tue, Feb 13, 2024	24.13	24.28	23.82	24.13
7982	NYSE	KMT	Mon, Feb 12, 2024	24.51	25.13	24.49	24.89
7981	NYSE	KMT	Fri, Feb 9, 2024	23.75	24.67	23.70	24.38
7980	NYSE	KMT	Thu, Feb 8, 2024	24.25	24.42	23.74	23.79
7979	NYSE	KMT	Wed, Feb 7, 2024	24.90	25.61	23.75	24.49
7978	NYSE	KMT	Tue, Feb 6, 2024	24.57	25.22	24.49	25.10
7977	NYSE	KMT	Mon, Feb 5, 2024	24.57	24.89	24.40	24.59
7976	NYSE	KMT	Fri, Feb 2, 2024	24.75	25.18	24.67	25.04
7975	NYSE	KMT	Thu, Feb 1, 2024	24.68	25.22	24.60	25.11
7974	NYSE	KMT	Wed, Jan 31, 2024	25.39	25.39	24.50	24.52
7973	NYSE	KMT	Tue, Jan 30, 2024	25.15	25.44	25.15	25.31
7972	NYSE	KMT	Mon, Jan 29, 2024	25.03	25.41	24.89	25.35
7971	NYSE	KMT	Fri, Jan 26, 2024	25.15	25.33	24.98	25.09
7970	NYSE	KMT	Thu, Jan 25, 2024	24.57	24.97	24.49	24.96
7969	NYSE	KMT	Wed, Jan 24, 2024	24.77	24.77	23.96	24.19
7968	NYSE	KMT	Tue, Jan 23, 2024	25.10	25.11	24.45	24.47
7967	NYSE	KMT	Mon, Jan 22, 2024	24.86	24.99	24.65	24.76
7966	NYSE	KMT	Fri, Jan 19, 2024	24.37	24.78	23.97	24.56
7965	NYSE	KMT	Thu, Jan 18, 2024	24.27	24.43	24.09	24.35
7964	NYSE	KMT	Wed, Jan 17, 2024	23.80	24.14	23.76	24.12
7963	NYSE	KMT	Tue, Jan 16, 2024	24.14	24.30	24.00	24.25
7962	NYSE	KMT	Fri, Jan 12, 2024	24.83	24.83	24.23	24.35
7961	NYSE	KMT	Thu, Jan 11, 2024	24.39	24.47	23.97	24.44
7960	NYSE	KMT	Wed, Jan 10, 2024	24.36	24.56	24.28	24.44
7959	NYSE	KMT	Tue, Jan 9, 2024	24.54	24.54	24.10	24.45
7958	NYSE	KMT	Mon, Jan 8, 2024	24.52	24.99	24.52	24.98
7957	NYSE	KMT	Fri, Jan 5, 2024	24.70	25.17	24.51	24.80
7956	NYSE	KMT	Thu, Jan 4, 2024	24.81	24.91	24.58	24.75
7955	NYSE	KMT	Wed, Jan 3, 2024	25.13	25.20	24.63	24.67
7954	NYSE	KMT	Tue, Jan 2, 2024	25.52	25.83	25.38	25.53
7953	NYSE	KMT	Fri, Dec 29, 2023	25.69	25.88	25.55	25.79
7952	NYSE	KMT	Thu, Dec 28, 2023	26.00	26.13	25.78	25.82
7951	NYSE	KMT	Wed, Dec 27, 2023	26.22	26.35	26.01	26.10
7950	NYSE	KMT	Tue, Dec 26, 2023	26.13	26.40	26.01	26.21
7949	NYSE	KMT	Fri, Dec 22, 2023	26.00	26.30	25.86	26.03
7948	NYSE	KMT	Thu, Dec 21, 2023	25.92	25.92	25.59	25.90
7947	NYSE	KMT	Wed, Dec 20, 2023	25.70	26.25	25.54	25.57
7946	NYSE	KMT	Tue, Dec 19, 2023	25.67	26.16	25.66	25.80
7945	NYSE	KMT	Mon, Dec 18, 2023	25.95	25.95	25.35	25.47
7944	NYSE	KMT	Fri, Dec 15, 2023	26.85	26.85	25.83	25.84
7943	NYSE	KMT	Thu, Dec 14, 2023	25.63	27.04	25.63	26.87
7942	NYSE	KMT	Wed, Dec 13, 2023	24.78	25.23	24.16	25.16
7941	NYSE	KMT	Tue, Dec 12, 2023	24.70	24.84	24.47	24.78
7940	NYSE	KMT	Mon, Dec 11, 2023	24.56	24.81	24.45	24.75
7939	NYSE	KMT	Fri, Dec 8, 2023	24.27	24.59	24.19	24.56
7938	NYSE	KMT	Thu, Dec 7, 2023	24.45	24.54	24.20	24.33
7937	NYSE	KMT	Wed, Dec 6, 2023	24.24	25.07	24.19	24.45
7936	NYSE	KMT	Tue, Dec 5, 2023	24.51	24.51	23.91	24.00
7935	NYSE	KMT	Mon, Dec 4, 2023	23.98	24.64	23.98	24.64
7934	NYSE	KMT	Fri, Dec 1, 2023	23.31	24.16	23.18	24.15
7933	NYSE	KMT	Thu, Nov 30, 2023	23.50	23.59	23.14	23.31
7932	NYSE	KMT	Wed, Nov 29, 2023	23.45	23.76	23.25	23.36
7931	NYSE	KMT	Tue, Nov 28, 2023	23.03	23.25	22.80	23.19
7930	NYSE	KMT	Mon, Nov 27, 2023	23.03	23.10	22.75	23.03
7929	NYSE	KMT	Fri, Nov 24, 2023	23.04	23.30	22.97	23.17
7928	NYSE	KMT	Wed, Nov 22, 2023	23.22	23.23	22.85	23.05
7927	NYSE	KMT	Tue, Nov 21, 2023	23.44	23.60	23.07	23.10
7926	NYSE	KMT	Mon, Nov 20, 2023	23.96	23.96	23.48	23.56
7925	NYSE	KMT	Fri, Nov 17, 2023	23.96	24.07	23.72	24.04
7924	NYSE	KMT	Thu, Nov 16, 2023	24.20	24.36	23.50	23.69
7923	NYSE	KMT	Wed, Nov 15, 2023	24.23	24.78	24.15	24.30
7922	NYSE	KMT	Tue, Nov 14, 2023	23.25	24.21	23.25	24.15
7921	NYSE	KMT	Mon, Nov 13, 2023	22.64	22.83	22.58	22.58
7920	NYSE	KMT	Fri, Nov 10, 2023	22.66	22.86	22.53	22.82
7919	NYSE	KMT	Thu, Nov 9, 2023	22.66	22.90	22.44	22.56
7918	NYSE	KMT	Wed, Nov 8, 2023	22.80	22.89	22.38	22.42
7917	NYSE	KMT	Tue, Nov 7, 2023	22.90	22.98	22.64	22.78
7916	NYSE	KMT	Mon, Nov 6, 2023	23.79	23.99	22.88	23.02
7915	NYSE	KMT	Fri, Nov 3, 2023	23.85	24.23	23.80	23.81
7914	NYSE	KMT	Thu, Nov 2, 2023	22.92	23.40	22.74	23.35
7913	NYSE	KMT	Wed, Nov 1, 2023	24.61	25.24	22.08	22.82
7912	NYSE	KMT	Tue, Oct 31, 2023	22.95	23.26	22.91	23.11
7911	NYSE	KMT	Mon, Oct 30, 2023	22.85	23.07	22.60	23.01
7910	NYSE	KMT	Fri, Oct 27, 2023	22.85	23.03	22.48	22.50
7909	NYSE	KMT	Thu, Oct 26, 2023	22.95	23.08	22.67	22.84
7908	NYSE	KMT	Wed, Oct 25, 2023	22.82	22.91	22.63	22.86
7907	NYSE	KMT	Tue, Oct 24, 2023	22.90	23.09	22.70	22.95
7906	NYSE	KMT	Mon, Oct 23, 2023	23.17	23.24	22.64	22.66
7905	NYSE	KMT	Fri, Oct 20, 2023	23.30	23.48	23.13	23.17
7904	NYSE	KMT	Thu, Oct 19, 2023	23.59	23.86	23.10	23.21
7903	NYSE	KMT	Wed, Oct 18, 2023	24.40	24.44	23.62	23.66
7902	NYSE	KMT	Tue, Oct 17, 2023	24.05	24.88	24.05	24.66
7901	NYSE	KMT	Mon, Oct 16, 2023	24.28	24.49	24.09	24.33
7900	NYSE	KMT	Fri, Oct 13, 2023	24.22	24.32	23.68	24.10
7899	NYSE	KMT	Thu, Oct 12, 2023	24.73	24.73	24.09	24.18
7898	NYSE	KMT	Wed, Oct 11, 2023	24.38	24.77	24.29	24.76
7897	NYSE	KMT	Tue, Oct 10, 2023	24.69	25.00	24.61	24.63
7896	NYSE	KMT	Mon, Oct 9, 2023	24.32	24.61	24.26	24.47
7895	NYSE	KMT	Fri, Oct 6, 2023	24.29	24.99	24.29	24.70
7894	NYSE	KMT	Thu, Oct 5, 2023	24.54	24.62	24.28	24.46
7893	NYSE	KMT	Wed, Oct 4, 2023	24.20	24.62	23.98	24.56
7892	NYSE	KMT	Tue, Oct 3, 2023	24.66	24.85	24.32	24.35
7891	NYSE	KMT	Mon, Oct 2, 2023	24.84	25.03	24.51	24.80
7890	NYSE	KMT	Fri, Sep 29, 2023	25.40	25.48	24.76	24.88
7889	NYSE	KMT	Thu, Sep 28, 2023	24.99	25.59	24.99	25.16
7888	NYSE	KMT	Wed, Sep 27, 2023	24.78	25.18	24.70	25.13
7887	NYSE	KMT	Tue, Sep 26, 2023	24.58	24.82	24.50	24.51
7886	NYSE	KMT	Mon, Sep 25, 2023	24.32	24.86	24.32	24.76
7885	NYSE	KMT	Fri, Sep 22, 2023	24.43	24.76	24.34	24.41
7884	NYSE	KMT	Thu, Sep 21, 2023	24.72	24.79	24.45	24.45
7883	NYSE	KMT	Wed, Sep 20, 2023	25.30	25.75	24.88	24.89
7882	NYSE	KMT	Tue, Sep 19, 2023	25.21	25.45	25.06	25.13
7881	NYSE	KMT	Mon, Sep 18, 2023	25.35	25.58	25.22	25.24
7880	NYSE	KMT	Fri, Sep 15, 2023	25.46	25.53	25.20	25.35
7879	NYSE	KMT	Thu, Sep 14, 2023	25.53	25.80	25.39	25.52
7878	NYSE	KMT	Wed, Sep 13, 2023	25.38	25.47	24.97	25.24
7877	NYSE	KMT	Tue, Sep 12, 2023	25.85	26.00	25.42	25.50
7876	NYSE	KMT	Mon, Sep 11, 2023	26.06	26.08	25.50	25.89
7875	NYSE	KMT	Fri, Sep 8, 2023	25.49	25.86	25.36	25.66
7874	NYSE	KMT	Thu, Sep 7, 2023	25.49	25.66	25.09	25.50
7873	NYSE	KMT	Wed, Sep 6, 2023	25.78	26.13	25.66	25.83
7872	NYSE	KMT	Tue, Sep 5, 2023	26.31	26.31	25.63	25.73
7871	NYSE	KMT	Fri, Sep 1, 2023	26.76	26.91	26.56	26.61
7870	NYSE	KMT	Thu, Aug 31, 2023	26.87	27.03	26.44	26.47
7869	NYSE	KMT	Wed, Aug 30, 2023	26.76	27.05	26.69	26.90
7868	NYSE	KMT	Tue, Aug 29, 2023	26.43	26.84	26.15	26.76
7867	NYSE	KMT	Mon, Aug 28, 2023	26.27	26.55	26.17	26.29
7866	NYSE	KMT	Fri, Aug 25, 2023	26.24	26.29	25.82	26.06
7865	NYSE	KMT	Thu, Aug 24, 2023	26.11	26.39	25.86	25.90
7864	NYSE	KMT	Wed, Aug 23, 2023	26.07	26.51	26.03	26.34
7863	NYSE	KMT	Tue, Aug 22, 2023	26.40	26.55	26.07	26.08
7862	NYSE	KMT	Mon, Aug 21, 2023	26.39	26.55	26.02	26.29
7861	NYSE	KMT	Fri, Aug 18, 2023	26.14	26.78	26.14	26.42
7860	NYSE	KMT	Thu, Aug 17, 2023	26.20	26.49	26.11	26.34
7859	NYSE	KMT	Wed, Aug 16, 2023	25.94	26.53	25.87	25.95
7858	NYSE	KMT	Tue, Aug 15, 2023	26.34	26.42	25.92	25.99
7857	NYSE	KMT	Mon, Aug 14, 2023	26.76	26.79	26.34	26.57
7856	NYSE	KMT	Fri, Aug 11, 2023	27.16	27.23	26.70	26.83
7855	NYSE	KMT	Thu, Aug 10, 2023	27.34	27.76	26.90	27.30
7854	NYSE	KMT	Wed, Aug 9, 2023	27.22	27.60	27.08	27.31
7853	NYSE	KMT	Tue, Aug 8, 2023	27.22	27.43	26.47	27.15
7852	NYSE	KMT	Mon, Aug 7, 2023	27.49	28.06	27.43	27.69
7851	NYSE	KMT	Fri, Aug 4, 2023	27.84	27.97	27.34	27.28
7850	NYSE	KMT	Thu, Aug 3, 2023	28.44	28.54	27.45	27.71
7849	NYSE	KMT	Wed, Aug 2, 2023	28.56	29.10	28.12	28.77
7848	NYSE	KMT	Tue, Aug 1, 2023	28.66	29.33	28.33	28.89
7847	NYSE	KMT	Mon, Jul 31, 2023	29.65	30.60	29.64	30.48
7846	NYSE	KMT	Fri, Jul 28, 2023	29.48	29.79	29.10	29.42
7845	NYSE	KMT	Thu, Jul 27, 2023	29.43	29.77	29.06	29.25
7844	NYSE	KMT	Wed, Jul 26, 2023	29.18	29.68	29.10	29.31
7843	NYSE	KMT	Tue, Jul 25, 2023	29.05	29.66	28.86	29.38
7842	NYSE	KMT	Mon, Jul 24, 2023	29.20	29.59	29.08	29.33
7841	NYSE	KMT	Fri, Jul 21, 2023	29.81	29.83	29.14	29.21
7840	NYSE	KMT	Thu, Jul 20, 2023	29.68	29.90	29.18	29.72
7839	NYSE	KMT	Wed, Jul 19, 2023	29.59	29.62	28.99	29.50
7838	NYSE	KMT	Tue, Jul 18, 2023	28.98	29.74	28.97	29.68
7837	NYSE	KMT	Mon, Jul 17, 2023	28.92	29.27	28.80	28.89
7836	NYSE	KMT	Fri, Jul 14, 2023	29.37	29.39	28.80	29.06
7835	NYSE	KMT	Thu, Jul 13, 2023	29.49	29.63	29.23	29.43
7834	NYSE	KMT	Wed, Jul 12, 2023	29.99	30.01	29.24	29.51
7833	NYSE	KMT	Tue, Jul 11, 2023	28.60	29.44	28.57	29.37
7832	NYSE	KMT	Mon, Jul 10, 2023	27.76	28.45	27.76	28.41
7831	NYSE	KMT	Fri, Jul 7, 2023	27.49	28.40	27.49	27.85
7830	NYSE	KMT	Thu, Jul 6, 2023	27.48	27.65	26.99	27.41
7829	NYSE	KMT	Wed, Jul 5, 2023	28.32	28.45	27.73	27.84
7828	NYSE	KMT	Mon, Jul 3, 2023	28.15	28.76	28.15	28.73
7827	NYSE	KMT	Fri, Jun 30, 2023	28.80	28.80	28.34	28.39
7826	NYSE	KMT	Thu, Jun 29, 2023	27.63	28.58	27.63	28.56
7825	NYSE	KMT	Wed, Jun 28, 2023	28.29	28.29	27.65	27.68
7824	NYSE	KMT	Tue, Jun 27, 2023	27.97	28.43	27.80	28.20
7823	NYSE	KMT	Mon, Jun 26, 2023	27.47	28.16	27.42	27.83
7822	NYSE	KMT	Fri, Jun 23, 2023	27.27	27.49	26.91	27.34
7821	NYSE	KMT	Thu, Jun 22, 2023	28.62	28.63	27.73	27.80
7820	NYSE	KMT	Wed, Jun 21, 2023	28.26	28.83	28.15	28.63
7819	NYSE	KMT	Tue, Jun 20, 2023	28.60	28.66	28.26	28.51
7818	NYSE	KMT	Fri, Jun 16, 2023	29.29	29.29	28.42	28.79
7817	NYSE	KMT	Thu, Jun 15, 2023	28.54	29.05	28.45	29.01
7816	NYSE	KMT	Wed, Jun 14, 2023	29.51	29.65	28.50	28.73
7815	NYSE	KMT	Tue, Jun 13, 2023	28.95	29.64	28.90	29.44
7814	NYSE	KMT	Mon, Jun 12, 2023	28.43	28.96	28.09	28.75
7813	NYSE	KMT	Fri, Jun 9, 2023	29.02	29.02	28.20	28.40
7812	NYSE	KMT	Thu, Jun 8, 2023	28.87	29.32	28.58	29.03
7811	NYSE	KMT	Wed, Jun 7, 2023	27.84	29.05	27.58	28.98
7810	NYSE	KMT	Tue, Jun 6, 2023	26.26	27.67	26.26	27.57
7809	NYSE	KMT	Mon, Jun 5, 2023	27.22	26.81	26.07	26.53
7808	NYSE	KMT	Fri, Jun 2, 2023	26.01	27.48	25.85	27.44
7807	NYSE	KMT	Thu, Jun 1, 2023	25.01	25.62	24.90	25.46
7806	NYSE	KMT	Wed, May 31, 2023	25.12	25.22	24.46	24.92
7805	NYSE	KMT	Tue, May 30, 2023	25.63	25.78	24.90	25.28
7804	NYSE	KMT	Fri, May 26, 2023	26.08	26.14	25.49	25.50
7803	NYSE	KMT	Thu, May 25, 2023	25.61	25.98	25.36	25.92
7802	NYSE	KMT	Wed, May 24, 2023	25.92	25.92	25.32	25.54
7801	NYSE	KMT	Tue, May 23, 2023	26.31	26.65	26.08	26.10
7800	NYSE	KMT	Mon, May 22, 2023	26.31	26.67	26.02	26.51
7799	NYSE	KMT	Fri, May 19, 2023	26.79	26.79	25.93	26.20
7798	NYSE	KMT	Thu, May 18, 2023	25.85	26.55	25.81	26.41
7797	NYSE	KMT	Wed, May 17, 2023	25.27	26.08	25.27	26.01
7796	NYSE	KMT	Tue, May 16, 2023	25.56	25.63	25.07	25.09
7795	NYSE	KMT	Mon, May 15, 2023	25.91	26.18	25.69	25.83
7794	NYSE	KMT	Fri, May 12, 2023	25.70	25.83	25.31	25.68
7793	NYSE	KMT	Thu, May 11, 2023	25.63	25.76	25.14	25.49
7792	NYSE	KMT	Wed, May 10, 2023	26.92	26.92	25.45	25.91
7791	NYSE	KMT	Tue, May 9, 2023	26.81	26.83	26.39	26.61
7790	NYSE	KMT	Mon, May 8, 2023	26.85	27.18	26.61	26.93
7789	NYSE	KMT	Fri, May 5, 2023	26.99	27.22	26.66	26.73
7788	NYSE	KMT	Thu, May 4, 2023	26.77	26.91	26.01	26.34
7787	NYSE	KMT	Wed, May 3, 2023	27.85	28.32	26.69	26.90
7786	NYSE	KMT	Tue, May 2, 2023	27.69	28.23	26.18	27.34
7785	NYSE	KMT	Mon, May 1, 2023	25.91	26.62	25.89	26.23
7784	NYSE	KMT	Fri, Apr 28, 2023	25.70	26.48	25.67	25.96
7783	NYSE	KMT	Thu, Apr 27, 2023	25.04	25.87	24.88	25.80
7782	NYSE	KMT	Wed, Apr 26, 2023	25.02	25.23	24.74	24.83
7781	NYSE	KMT	Tue, Apr 25, 2023	25.71	25.87	25.24	25.27
7780	NYSE	KMT	Mon, Apr 24, 2023	25.96	26.29	25.88	26.04
7779	NYSE	KMT	Fri, Apr 21, 2023	26.35	26.35	25.74	26.01
7778	NYSE	KMT	Thu, Apr 20, 2023	25.99	26.38	25.97	26.29
7777	NYSE	KMT	Wed, Apr 19, 2023	26.41	26.54	26.17	26.40
7776	NYSE	KMT	Tue, Apr 18, 2023	26.44	26.66	26.22	26.59
7775	NYSE	KMT	Mon, Apr 17, 2023	26.41	26.66	26.24	26.38
7774	NYSE	KMT	Fri, Apr 14, 2023	26.65	26.86	26.12	26.35
7773	NYSE	KMT	Thu, Apr 13, 2023	26.90	26.90	26.10	26.54
7772	NYSE	KMT	Wed, Apr 12, 2023	27.05	27.14	26.67	26.86
7771	NYSE	KMT	Tue, Apr 11, 2023	26.50	27.16	26.50	26.71
7770	NYSE	KMT	Mon, Apr 10, 2023	25.32	26.33	25.24	26.21
7769	NYSE	KMT	Thu, Apr 6, 2023	25.73	25.73	25.31	25.36
7768	NYSE	KMT	Wed, Apr 5, 2023	26.17	26.17	25.43	25.57
7767	NYSE	KMT	Tue, Apr 4, 2023	28.05	28.05	25.97	26.41
7766	NYSE	KMT	Mon, Apr 3, 2023	27.54	27.94	27.30	27.91
7765	NYSE	KMT	Fri, Mar 31, 2023	27.12	27.62	27.10	27.58
7764	NYSE	KMT	Thu, Mar 30, 2023	27.20	27.28	26.77	26.90
7763	NYSE	KMT	Wed, Mar 29, 2023	26.86	26.89	26.50	26.89
7762	NYSE	KMT	Tue, Mar 28, 2023	26.00	26.53	25.90	26.46
7761	NYSE	KMT	Mon, Mar 27, 2023	26.22	26.33	25.69	26.07
7760	NYSE	KMT	Fri, Mar 24, 2023	25.12	25.77	24.93	25.76
7759	NYSE	KMT	Thu, Mar 23, 2023	25.68	26.44	25.26	25.60
7758	NYSE	KMT	Wed, Mar 22, 2023	25.82	26.39	25.56	25.58
7757	NYSE	KMT	Tue, Mar 21, 2023	26.07	26.28	25.79	25.94
7756	NYSE	KMT	Mon, Mar 20, 2023	24.98	25.64	24.92	25.40
7755	NYSE	KMT	Fri, Mar 17, 2023	26.24	26.45	24.35	24.79
7754	NYSE	KMT	Thu, Mar 16, 2023	26.55	27.26	26.44	26.63
7753	NYSE	KMT	Wed, Mar 15, 2023	27.15	27.44	26.36	27.00
7752	NYSE	KMT	Tue, Mar 14, 2023	28.36	28.90	27.82	28.26
7751	NYSE	KMT	Mon, Mar 13, 2023	26.99	27.96	26.73	27.57
7750	NYSE	KMT	Fri, Mar 10, 2023	28.38	28.38	27.21	27.55
7749	NYSE	KMT	Thu, Mar 9, 2023	29.40	29.63	28.50	28.53
7748	NYSE	KMT	Wed, Mar 8, 2023	29.13	29.47	28.88	29.34
7747	NYSE	KMT	Tue, Mar 7, 2023	29.20	29.48	28.97	29.07
7746	NYSE	KMT	Mon, Mar 6, 2023	29.59	30.01	29.19	29.22
7745	NYSE	KMT	Fri, Mar 3, 2023	29.13	29.28	28.68	29.19
7744	NYSE	KMT	Thu, Mar 2, 2023	28.28	28.84	28.06	28.79
7743	NYSE	KMT	Wed, Mar 1, 2023	28.28	28.58	28.06	28.46
7742	NYSE	KMT	Tue, Feb 28, 2023	28.31	28.67	28.15	28.33
7741	NYSE	KMT	Mon, Feb 27, 2023	28.46	28.65	28.25	28.37
7740	NYSE	KMT	Fri, Feb 24, 2023	27.61	28.05	27.37	28.02
7739	NYSE	KMT	Thu, Feb 23, 2023	28.13	28.25	27.65	28.09
7738	NYSE	KMT	Wed, Feb 22, 2023	27.77	28.31	27.72	27.90
7737	NYSE	KMT	Tue, Feb 21, 2023	28.53	28.53	27.58	27.66
7736	NYSE	KMT	Fri, Feb 17, 2023	28.84	29.02	28.57	28.95
7735	NYSE	KMT	Thu, Feb 16, 2023	28.49	29.08	28.36	28.80
7734	NYSE	KMT	Wed, Feb 15, 2023	28.47	29.15	28.21	29.03
7733	NYSE	KMT	Tue, Feb 14, 2023	28.67	28.90	28.28	28.70
7732	NYSE	KMT	Mon, Feb 13, 2023	28.28	28.88	28.12	28.87
7731	NYSE	KMT	Fri, Feb 10, 2023	28.47	28.47	27.93	28.21
7730	NYSE	KMT	Thu, Feb 9, 2023	29.44	29.44	28.44	28.62
7729	NYSE	KMT	Wed, Feb 8, 2023	29.22	29.54	28.92	29.10
7728	NYSE	KMT	Tue, Feb 7, 2023	30.50	30.50	28.64	29.08
7727	NYSE	KMT	Mon, Feb 6, 2023	29.95	29.95	29.15	29.57
7726	NYSE	KMT	Fri, Feb 3, 2023	30.23	30.54	29.93	30.22
7725	NYSE	KMT	Thu, Feb 2, 2023	29.10	30.60	29.10	30.58
7724	NYSE	KMT	Wed, Feb 1, 2023	28.43	29.33	28.18	28.93
7723	NYSE	KMT	Tue, Jan 31, 2023	27.76	28.50	27.64	28.50
7722	NYSE	KMT	Mon, Jan 30, 2023	27.61	27.92	27.61	27.76
7721	NYSE	KMT	Fri, Jan 27, 2023	27.56	28.07	27.50	27.90
7720	NYSE	KMT	Thu, Jan 26, 2023	27.69	27.83	27.14	27.63
7719	NYSE	KMT	Wed, Jan 25, 2023	27.24	27.69	27.11	27.52
7718	NYSE	KMT	Tue, Jan 24, 2023	27.38	27.77	27.17	27.48
7717	NYSE	KMT	Mon, Jan 23, 2023	27.36	27.86	27.19	27.60
7716	NYSE	KMT	Fri, Jan 20, 2023	26.31	27.42	26.00	27.35
7715	NYSE	KMT	Thu, Jan 19, 2023	26.48	26.53	25.86	26.05
7714	NYSE	KMT	Wed, Jan 18, 2023	27.16	27.52	26.65	26.71
7713	NYSE	KMT	Tue, Jan 17, 2023	27.23	27.45	27.05	27.09
7712	NYSE	KMT	Fri, Jan 13, 2023	26.74	27.39	26.57	27.32
7711	NYSE	KMT	Thu, Jan 12, 2023	27.30	27.30	26.52	26.85
7710	NYSE	KMT	Wed, Jan 11, 2023	26.75	27.15	26.67	27.07
7709	NYSE	KMT	Tue, Jan 10, 2023	25.80	26.59	25.80	26.52
7708	NYSE	KMT	Mon, Jan 9, 2023	26.13	26.59	25.82	25.97
7707	NYSE	KMT	Fri, Jan 6, 2023	25.78	26.13	25.51	25.94
7706	NYSE	KMT	Thu, Jan 5, 2023	24.96	25.43	24.63	25.35
7705	NYSE	KMT	Wed, Jan 4, 2023	24.55	25.17	24.28	25.04
7704	NYSE	KMT	Tue, Jan 3, 2023	24.25	24.49	23.99	24.18
7703	NYSE	KMT	Fri, Dec 30, 2022	24.17	24.22	23.80	24.06
7702	NYSE	KMT	Thu, Dec 29, 2022	24.18	24.64	24.03	24.43
7701	NYSE	KMT	Wed, Dec 28, 2022	24.63	24.75	23.89	23.91
7700	NYSE	KMT	Tue, Dec 27, 2022	24.34	24.67	24.18	24.54
7699	NYSE	KMT	Fri, Dec 23, 2022	23.82	24.30	23.77	24.25
7698	NYSE	KMT	Thu, Dec 22, 2022	24.12	24.23	23.50	23.90
7697	NYSE	KMT	Wed, Dec 21, 2022	24.22	24.52	23.98	24.39
7696	NYSE	KMT	Tue, Dec 20, 2022	23.90	24.31	23.84	23.84
7695	NYSE	KMT	Mon, Dec 19, 2022	24.35	24.63	23.58	23.89
7694	NYSE	KMT	Fri, Dec 16, 2022	24.28	24.54	23.78	24.27
7693	NYSE	KMT	Thu, Dec 15, 2022	24.76	24.76	24.25	24.52
7692	NYSE	KMT	Wed, Dec 14, 2022	25.94	26.08	25.16	25.27
7691	NYSE	KMT	Tue, Dec 13, 2022	26.60	26.66	25.53	25.77
7690	NYSE	KMT	Mon, Dec 12, 2022	24.85	25.69	24.70	25.62
7689	NYSE	KMT	Fri, Dec 9, 2022	25.40	25.80	24.87	24.89
7688	NYSE	KMT	Thu, Dec 8, 2022	25.59	25.90	25.23	25.47
7687	NYSE	KMT	Wed, Dec 7, 2022	25.22	25.50	25.05	25.45
7686	NYSE	KMT	Tue, Dec 6, 2022	25.74	25.93	24.77	25.24
7685	NYSE	KMT	Mon, Dec 5, 2022	26.21	26.21	25.65	25.83
7684	NYSE	KMT	Fri, Dec 2, 2022	25.86	26.60	25.63	26.52
7683	NYSE	KMT	Thu, Dec 1, 2022	26.61	26.84	26.27	26.44
7682	NYSE	KMT	Wed, Nov 30, 2022	25.83	26.42	25.07	26.42
7681	NYSE	KMT	Tue, Nov 29, 2022	25.89	26.14	25.80	25.80
7680	NYSE	KMT	Mon, Nov 28, 2022	26.42	26.42	25.70	25.82
7679	NYSE	KMT	Fri, Nov 25, 2022	26.74	26.85	26.57	26.80
7678	NYSE	KMT	Wed, Nov 23, 2022	26.45	26.71	26.22	26.63
7677	NYSE	KMT	Tue, Nov 22, 2022	26.93	27.13	26.22	26.43
7676	NYSE	KMT	Mon, Nov 21, 2022	26.48	26.68	26.01	26.64
7675	NYSE	KMT	Fri, Nov 18, 2022	26.40	26.54	25.87	26.48
7674	NYSE	KMT	Thu, Nov 17, 2022	25.82	25.90	25.45	25.89
7673	NYSE	KMT	Wed, Nov 16, 2022	26.94	27.06	26.25	26.35
7672	NYSE	KMT	Tue, Nov 15, 2022	27.12	27.60	26.83	27.06
7671	NYSE	KMT	Mon, Nov 14, 2022	26.91	27.13	26.23	26.68
7670	NYSE	KMT	Fri, Nov 11, 2022	25.53	27.23	25.36	27.22
7669	NYSE	KMT	Thu, Nov 10, 2022	25.25	25.55	25.06	25.36
7668	NYSE	KMT	Wed, Nov 9, 2022	24.33	24.79	24.05	24.20
7667	NYSE	KMT	Tue, Nov 8, 2022	24.91	24.94	24.45	24.62
7666	NYSE	KMT	Mon, Nov 7, 2022	24.31	24.70	23.93	24.69
7665	NYSE	KMT	Fri, Nov 4, 2022	23.57	24.32	23.46	24.07
7664	NYSE	KMT	Thu, Nov 3, 2022	22.61	23.26	22.24	23.05
7663	NYSE	KMT	Wed, Nov 2, 2022	24.62	24.62	22.93	22.96
7662	NYSE	KMT	Tue, Nov 1, 2022	24.90	25.80	23.87	24.89
7661	NYSE	KMT	Mon, Oct 31, 2022	26.15	26.88	25.96	26.71
7660	NYSE	KMT	Fri, Oct 28, 2022	25.97	26.46	25.62	26.33
7659	NYSE	KMT	Thu, Oct 27, 2022	25.86	26.54	25.73	25.79
7658	NYSE	KMT	Wed, Oct 26, 2022	25.76	26.20	25.35	25.50
7657	NYSE	KMT	Tue, Oct 25, 2022	24.91	25.95	24.91	25.48
7656	NYSE	KMT	Mon, Oct 24, 2022	24.64	25.36	24.50	25.15
7655	NYSE	KMT	Fri, Oct 21, 2022	23.50	24.63	23.35	24.49
7654	NYSE	KMT	Thu, Oct 20, 2022	23.89	24.34	23.24	23.34
7653	NYSE	KMT	Wed, Oct 19, 2022	23.94	24.28	23.21	23.75
7652	NYSE	KMT	Tue, Oct 18, 2022	24.05	24.39	23.56	24.23
7651	NYSE	KMT	Mon, Oct 17, 2022	23.09	23.63	23.09	23.50
7650	NYSE	KMT	Fri, Oct 14, 2022	23.20	23.35	22.18	22.30
7649	NYSE	KMT	Thu, Oct 13, 2022	21.75	23.22	21.49	23.15
7648	NYSE	KMT	Wed, Oct 12, 2022	22.19	22.45	21.73	22.32
7647	NYSE	KMT	Tue, Oct 11, 2022	22.03	22.65	21.91	22.16
7646	NYSE	KMT	Mon, Oct 10, 2022	22.45	22.59	22.05	22.26
7645	NYSE	KMT	Fri, Oct 7, 2022	22.66	22.88	22.01	22.19
7644	NYSE	KMT	Thu, Oct 6, 2022	22.93	23.27	22.74	23.00
7643	NYSE	KMT	Wed, Oct 5, 2022	22.59	23.24	22.53	23.04
7642	NYSE	KMT	Tue, Oct 4, 2022	22.26	23.04	22.26	23.04
7641	NYSE	KMT	Mon, Oct 3, 2022	20.83	21.98	20.61	21.80
7640	NYSE	KMT	Fri, Sep 30, 2022	21.25	21.37	20.53	20.58
7639	NYSE	KMT	Thu, Sep 29, 2022	21.19	21.28	20.57	21.24
7638	NYSE	KMT	Wed, Sep 28, 2022	21.29	21.77	21.07	21.57
7637	NYSE	KMT	Tue, Sep 27, 2022	20.82	21.11	20.45	21.06
7636	NYSE	KMT	Mon, Sep 26, 2022	20.61	20.98	20.36	20.55
7635	NYSE	KMT	Fri, Sep 23, 2022	20.71	20.92	20.21	20.77
7634	NYSE	KMT	Thu, Sep 22, 2022	21.75	21.79	20.91	20.98
7633	NYSE	KMT	Wed, Sep 21, 2022	22.18	22.50	21.71	21.75
7632	NYSE	KMT	Tue, Sep 20, 2022	22.17	22.17	21.60	21.88
7631	NYSE	KMT	Mon, Sep 19, 2022	21.42	22.47	21.42	22.36
7630	NYSE	KMT	Fri, Sep 16, 2022	22.04	22.04	21.35	21.58
7629	NYSE	KMT	Thu, Sep 15, 2022	22.60	22.91	22.33	22.48
7628	NYSE	KMT	Wed, Sep 14, 2022	22.92	22.92	22.23	22.65
7627	NYSE	KMT	Tue, Sep 13, 2022	23.76	23.97	22.97	23.02
7626	NYSE	KMT	Mon, Sep 12, 2022	24.08	24.73	24.08	24.50
7625	NYSE	KMT	Fri, Sep 9, 2022	23.67	24.11	23.63	23.88
7624	NYSE	KMT	Thu, Sep 8, 2022	23.14	23.48	22.88	23.37
7623	NYSE	KMT	Wed, Sep 7, 2022	23.10	23.59	22.86	23.45
7622	NYSE	KMT	Tue, Sep 6, 2022	23.00	23.37	22.61	23.25
7621	NYSE	KMT	Fri, Sep 2, 2022	23.64	23.68	22.61	22.75
7620	NYSE	KMT	Thu, Sep 1, 2022	23.27	23.36	22.76	23.31
7619	NYSE	KMT	Wed, Aug 31, 2022	24.12	24.15	23.36	23.44
7618	NYSE	KMT	Tue, Aug 30, 2022	24.47	24.64	23.97	24.21
7617	NYSE	KMT	Mon, Aug 29, 2022	24.46	24.70	24.22	24.51
7616	NYSE	KMT	Fri, Aug 26, 2022	26.25	26.32	24.64	24.69
7615	NYSE	KMT	Thu, Aug 25, 2022	25.68	26.20	25.62	26.18
7614	NYSE	KMT	Wed, Aug 24, 2022	25.38	25.65	25.20	25.58
7613	NYSE	KMT	Tue, Aug 23, 2022	25.41	26.09	25.41	25.57
7612	NYSE	KMT	Mon, Aug 22, 2022	26.16	26.16	25.24	25.50
7611	NYSE	KMT	Fri, Aug 19, 2022	27.05	27.07	26.46	26.59
7610	NYSE	KMT	Thu, Aug 18, 2022	26.88	27.26	26.80	27.26
7609	NYSE	KMT	Wed, Aug 17, 2022	27.07	27.18	26.59	26.84
7608	NYSE	KMT	Tue, Aug 16, 2022	27.14	27.66	27.03	27.62
7607	NYSE	KMT	Mon, Aug 15, 2022	27.18	27.43	27.03	27.27
7606	NYSE	KMT	Fri, Aug 12, 2022	27.57	27.66	27.23	27.60
7605	NYSE	KMT	Thu, Aug 11, 2022	27.05	27.69	26.96	27.40
7604	NYSE	KMT	Wed, Aug 10, 2022	26.39	26.88	26.32	26.66
7603	NYSE	KMT	Tue, Aug 9, 2022	25.97	25.97	25.48	25.73
7602	NYSE	KMT	Mon, Aug 8, 2022	26.28	26.73	25.69	25.96
7601	NYSE	KMT	Fri, Aug 5, 2022	26.11	26.57	25.91	26.04
7600	NYSE	KMT	Thu, Aug 4, 2022	26.32	26.53	26.16	26.36
7599	NYSE	KMT	Wed, Aug 3, 2022	26.50	26.71	25.55	26.31
7598	NYSE	KMT	Tue, Aug 2, 2022	27.23	27.23	26.11	26.47
7597	NYSE	KMT	Mon, Aug 1, 2022	26.50	27.05	25.99	27.03
7596	NYSE	KMT	Fri, Jul 29, 2022	26.06	26.93	26.02	26.85
7595	NYSE	KMT	Thu, Jul 28, 2022	25.58	26.13	25.48	26.10
7594	NYSE	KMT	Wed, Jul 27, 2022	24.96	25.55	24.75	25.46
7593	NYSE	KMT	Tue, Jul 26, 2022	24.94	25.23	24.72	24.97
7592	NYSE	KMT	Mon, Jul 25, 2022	24.69	25.10	24.37	24.97
7591	NYSE	KMT	Fri, Jul 22, 2022	24.86	25.03	24.36	24.60
7590	NYSE	KMT	Thu, Jul 21, 2022	24.48	24.89	24.24	24.89
7589	NYSE	KMT	Wed, Jul 20, 2022	24.08	24.57	23.98	24.51
7588	NYSE	KMT	Tue, Jul 19, 2022	23.91	24.66	23.74	24.59
7587	NYSE	KMT	Mon, Jul 18, 2022	23.99	24.17	23.43	23.56
7586	NYSE	KMT	Fri, Jul 15, 2022	23.30	23.71	22.98	23.59
7585	NYSE	KMT	Thu, Jul 14, 2022	22.77	22.93	22.37	22.74
7584	NYSE	KMT	Wed, Jul 13, 2022	22.89	23.31	22.70	23.27
7583	NYSE	KMT	Tue, Jul 12, 2022	22.28	23.73	22.28	23.23
7582	NYSE	KMT	Mon, Jul 11, 2022	22.89	22.98	22.50	22.82
7581	NYSE	KMT	Fri, Jul 8, 2022	23.47	23.60	22.75	23.06
7580	NYSE	KMT	Thu, Jul 7, 2022	23.47	24.32	23.34	24.31
7579	NYSE	KMT	Wed, Jul 6, 2022	23.18	23.39	22.59	23.06
7578	NYSE	KMT	Tue, Jul 5, 2022	22.55	23.38	22.16	23.37
7577	NYSE	KMT	Fri, Jul 1, 2022	23.18	23.58	22.50	23.21
7576	NYSE	KMT	Thu, Jun 30, 2022	23.00	23.56	22.63	23.23
7575	NYSE	KMT	Wed, Jun 29, 2022	23.81	23.84	23.15	23.37
7574	NYSE	KMT	Tue, Jun 28, 2022	24.20	24.30	23.80	23.83
7573	NYSE	KMT	Mon, Jun 27, 2022	23.77	24.03	23.38	23.89
7572	NYSE	KMT	Fri, Jun 24, 2022	22.41	23.59	22.29	23.57
7571	NYSE	KMT	Thu, Jun 23, 2022	22.74	23.02	21.62	22.14
7570	NYSE	KMT	Wed, Jun 22, 2022	23.02	23.38	22.87	22.93
7569	NYSE	KMT	Tue, Jun 21, 2022	23.88	23.97	23.40	23.50
7568	NYSE	KMT	Fri, Jun 17, 2022	23.87	24.04	23.35	23.41
7567	NYSE	KMT	Thu, Jun 16, 2022	24.71	24.73	23.53	23.79
7566	NYSE	KMT	Wed, Jun 15, 2022	25.71	25.83	25.02	25.47
7565	NYSE	KMT	Tue, Jun 14, 2022	25.10	25.40	24.89	25.27
7564	NYSE	KMT	Mon, Jun 13, 2022	25.29	25.45	24.56	25.01
7563	NYSE	KMT	Fri, Jun 10, 2022	26.89	26.95	25.86	26.06
7562	NYSE	KMT	Thu, Jun 9, 2022	27.81	28.05	27.37	27.38
7561	NYSE	KMT	Wed, Jun 8, 2022	28.39	28.48	27.84	28.18
7560	NYSE	KMT	Tue, Jun 7, 2022	28.02	28.68	27.72	28.61
7559	NYSE	KMT	Mon, Jun 6, 2022	28.84	28.97	28.22	28.25
7558	NYSE	KMT	Fri, Jun 3, 2022	28.05	28.62	28.05	28.54
7557	NYSE	KMT	Thu, Jun 2, 2022	27.86	28.52	27.69	28.47
7556	NYSE	KMT	Wed, Jun 1, 2022	27.91	27.91	27.17	27.66
7555	NYSE	KMT	Tue, May 31, 2022	27.75	27.97	27.40	27.74
7554	NYSE	KMT	Fri, May 27, 2022	27.67	27.99	27.58	27.81
7553	NYSE	KMT	Thu, May 26, 2022	27.18	27.76	27.14	27.66
7552	NYSE	KMT	Wed, May 25, 2022	26.00	26.98	25.82	26.89
7551	NYSE	KMT	Tue, May 24, 2022	26.39	26.40	25.76	26.09
7550	NYSE	KMT	Mon, May 23, 2022	26.28	26.77	25.97	26.64
7549	NYSE	KMT	Fri, May 20, 2022	26.39	26.51	25.28	25.84
7548	NYSE	KMT	Thu, May 19, 2022	26.10	26.70	26.02	26.12
7547	NYSE	KMT	Wed, May 18, 2022	26.90	27.22	26.15	26.35
7546	NYSE	KMT	Tue, May 17, 2022	26.51	27.16	26.51	27.15
7545	NYSE	KMT	Mon, May 16, 2022	25.74	26.19	25.00	25.93
7544	NYSE	KMT	Fri, May 13, 2022	26.50	26.70	25.56	25.79
7543	NYSE	KMT	Thu, May 12, 2022	26.05	26.40	25.55	26.35
7542	NYSE	KMT	Wed, May 11, 2022	26.30	27.12	25.91	26.00
7541	NYSE	KMT	Tue, May 10, 2022	26.81	27.00	25.62	26.08
7540	NYSE	KMT	Mon, May 9, 2022	25.46	27.10	25.46	26.69
7539	NYSE	KMT	Fri, May 6, 2022	26.78	26.78	25.65	25.87
7538	NYSE	KMT	Thu, May 5, 2022	26.75	27.01	26.15	26.76
7537	NYSE	KMT	Wed, May 4, 2022	26.11	27.20	25.86	27.08
7536	NYSE	KMT	Tue, May 3, 2022	26.12	26.84	25.66	26.55
7535	NYSE	KMT	Mon, May 2, 2022	25.80	26.24	25.34	26.21
7534	NYSE	KMT	Fri, Apr 29, 2022	26.99	27.44	25.65	25.73
7533	NYSE	KMT	Thu, Apr 28, 2022	26.89	27.35	26.25	27.08
7532	NYSE	KMT	Wed, Apr 27, 2022	25.99	26.85	25.79	26.65
7531	NYSE	KMT	Tue, Apr 26, 2022	26.95	27.25	26.03	26.06
7530	NYSE	KMT	Mon, Apr 25, 2022	27.01	27.35	26.26	27.31
7529	NYSE	KMT	Fri, Apr 22, 2022	27.86	27.97	27.23	27.30
7528	NYSE	KMT	Thu, Apr 21, 2022	28.92	29.09	27.97	28.16
7527	NYSE	KMT	Wed, Apr 20, 2022	28.71	29.34	28.32	28.47
7526	NYSE	KMT	Tue, Apr 19, 2022	27.37	28.41	27.25	28.33
7525	NYSE	KMT	Mon, Apr 18, 2022	26.99	27.49	26.99	27.24
7524	NYSE	KMT	Thu, Apr 14, 2022	27.02	27.37	26.78	27.02
7523	NYSE	KMT	Wed, Apr 13, 2022	27.00	27.30	26.80	26.97
7522	NYSE	KMT	Tue, Apr 12, 2022	26.64	27.11	26.40	26.78
7521	NYSE	KMT	Mon, Apr 11, 2022	26.00	26.71	25.88	26.29
7520	NYSE	KMT	Fri, Apr 8, 2022	26.41	26.90	26.01	26.05
7519	NYSE	KMT	Thu, Apr 7, 2022	26.16	26.43	25.67	26.31
7518	NYSE	KMT	Wed, Apr 6, 2022	26.57	27.22	26.20	26.25
7517	NYSE	KMT	Tue, Apr 5, 2022	28.03	28.31	27.08	27.35
7516	NYSE	KMT	Mon, Apr 4, 2022	28.01	28.25	27.47	28.03
7515	NYSE	KMT	Fri, Apr 1, 2022	28.86	29.15	27.89	28.21
7514	NYSE	KMT	Thu, Mar 31, 2022	28.99	29.23	28.61	28.61
7513	NYSE	KMT	Wed, Mar 30, 2022	30.10	30.10	29.04	29.14
7512	NYSE	KMT	Tue, Mar 29, 2022	29.36	30.15	29.16	30.13
7511	NYSE	KMT	Mon, Mar 28, 2022	28.82	29.11	28.20	28.88
7510	NYSE	KMT	Fri, Mar 25, 2022	29.95	29.97	29.45	29.77
7509	NYSE	KMT	Thu, Mar 24, 2022	29.99	30.26	29.71	29.83
7508	NYSE	KMT	Wed, Mar 23, 2022	30.42	30.56	29.85	29.89
7507	NYSE	KMT	Tue, Mar 22, 2022	30.91	31.22	30.52	30.79
7506	NYSE	KMT	Mon, Mar 21, 2022	30.54	31.03	30.31	30.65
7505	NYSE	KMT	Fri, Mar 18, 2022	30.32	30.80	29.77	30.50
7504	NYSE	KMT	Thu, Mar 17, 2022	30.40	30.75	30.19	30.48
7503	NYSE	KMT	Wed, Mar 16, 2022	29.60	30.72	29.55	30.55
7502	NYSE	KMT	Tue, Mar 15, 2022	29.39	29.57	28.61	29.14
7501	NYSE	KMT	Mon, Mar 14, 2022	29.27	29.38	28.64	29.19
7500	NYSE	KMT	Fri, Mar 11, 2022	30.16	30.42	28.96	28.98
7499	NYSE	KMT	Thu, Mar 10, 2022	29.40	29.95	28.81	29.77
7498	NYSE	KMT	Wed, Mar 9, 2022	30.56	30.80	29.83	29.93
7497	NYSE	KMT	Tue, Mar 8, 2022	29.33	30.64	29.01	29.74
7496	NYSE	KMT	Mon, Mar 7, 2022	30.47	30.60	28.68	28.78
7495	NYSE	KMT	Fri, Mar 4, 2022	31.03	31.42	30.09	30.41
7494	NYSE	KMT	Thu, Mar 3, 2022	31.74	32.10	31.08	31.67
7493	NYSE	KMT	Wed, Mar 2, 2022	30.73	31.95	30.50	31.58
7492	NYSE	KMT	Tue, Mar 1, 2022	31.65	31.82	29.60	30.22
7491	NYSE	KMT	Mon, Feb 28, 2022	31.51	31.98	31.12	31.71
7490	NYSE	KMT	Fri, Feb 25, 2022	31.46	32.28	31.25	32.00
7489	NYSE	KMT	Thu, Feb 24, 2022	31.24	31.51	30.49	31.32
7488	NYSE	KMT	Wed, Feb 23, 2022	32.93	33.04	31.77	31.91
7487	NYSE	KMT	Tue, Feb 22, 2022	33.43	33.57	32.33	32.55
7486	NYSE	KMT	Fri, Feb 18, 2022	33.63	33.99	33.37	33.38
7485	NYSE	KMT	Thu, Feb 17, 2022	34.10	34.45	33.78	33.84
7484	NYSE	KMT	Wed, Feb 16, 2022	33.98	34.63	33.98	34.49
7483	NYSE	KMT	Tue, Feb 15, 2022	33.43	33.98	33.31	33.97
7482	NYSE	KMT	Mon, Feb 14, 2022	32.74	33.02	32.30	32.89
7481	NYSE	KMT	Fri, Feb 11, 2022	33.00	33.53	32.26	32.41
7480	NYSE	KMT	Thu, Feb 10, 2022	32.83	33.77	32.83	33.09
7479	NYSE	KMT	Wed, Feb 9, 2022	33.40	34.18	33.36	33.62
7478	NYSE	KMT	Tue, Feb 8, 2022	32.30	33.18	31.62	33.00
7477	NYSE	KMT	Mon, Feb 7, 2022	33.55	34.66	33.55	34.29
7476	NYSE	KMT	Fri, Feb 4, 2022	33.63	33.93	32.81	33.73
7475	NYSE	KMT	Thu, Feb 3, 2022	34.34	34.76	33.81	33.89
7474	NYSE	KMT	Wed, Feb 2, 2022	35.12	35.16	34.10	34.63
7473	NYSE	KMT	Tue, Feb 1, 2022	34.58	35.38	34.33	35.25
7472	NYSE	KMT	Mon, Jan 31, 2022	33.32	34.62	33.07	34.57
7471	NYSE	KMT	Fri, Jan 28, 2022	33.50	33.84	32.39	33.83
7470	NYSE	KMT	Thu, Jan 27, 2022	35.12	35.60	33.49	33.78
7469	NYSE	KMT	Wed, Jan 26, 2022	35.79	36.03	34.15	34.82
7468	NYSE	KMT	Tue, Jan 25, 2022	34.78	35.64	33.92	35.20
7467	NYSE	KMT	Mon, Jan 24, 2022	33.90	35.87	33.74	35.67
7466	NYSE	KMT	Fri, Jan 21, 2022	34.27	35.20	33.81	34.65
7465	NYSE	KMT	Thu, Jan 20, 2022	35.19	35.73	34.13	34.20
7464	NYSE	KMT	Wed, Jan 19, 2022	36.50	36.63	35.10	35.14
7463	NYSE	KMT	Tue, Jan 18, 2022	36.62	36.67	35.98	36.25
7462	NYSE	KMT	Fri, Jan 14, 2022	36.39	36.86	36.29	36.86
7461	NYSE	KMT	Thu, Jan 13, 2022	36.46	37.37	36.21	36.76
7460	NYSE	KMT	Wed, Jan 12, 2022	36.91	37.26	36.16	36.16
7459	NYSE	KMT	Tue, Jan 11, 2022	37.00	37.00	35.81	36.70
7458	NYSE	KMT	Mon, Jan 10, 2022	36.81	36.87	36.36	36.70
7457	NYSE	KMT	Fri, Jan 7, 2022	37.12	37.61	36.81	36.98
7456	NYSE	KMT	Thu, Jan 6, 2022	37.43	37.84	36.89	37.31
7455	NYSE	KMT	Wed, Jan 5, 2022	38.11	38.36	37.08	37.08
7454	NYSE	KMT	Tue, Jan 4, 2022	36.85	38.12	36.85	37.84
7453	NYSE	KMT	Mon, Jan 3, 2022	36.01	36.72	35.84	36.58
7452	NYSE	KMT	Fri, Dec 31, 2021	35.88	36.19	35.65	35.91
7451	NYSE	KMT	Thu, Dec 30, 2021	36.69	37.09	35.93	35.96
7450	NYSE	KMT	Wed, Dec 29, 2021	36.42	36.67	36.16	36.53
7449	NYSE	KMT	Tue, Dec 28, 2021	36.05	36.63	36.05	36.31
7448	NYSE	KMT	Mon, Dec 27, 2021	35.62	36.34	35.33	36.31
7447	NYSE	KMT	Thu, Dec 23, 2021	35.46	35.84	35.20	35.57
7446	NYSE	KMT	Wed, Dec 22, 2021	35.31	35.50	34.94	35.29
7445	NYSE	KMT	Tue, Dec 21, 2021	34.17	35.35	34.09	35.28
7444	NYSE	KMT	Mon, Dec 20, 2021	34.22	34.30	32.98	33.86
7443	NYSE	KMT	Fri, Dec 17, 2021	35.10	35.76	34.61	34.78
7442	NYSE	KMT	Thu, Dec 16, 2021	36.09	36.31	35.14	35.51
7441	NYSE	KMT	Wed, Dec 15, 2021	35.44	35.77	34.76	35.73
7440	NYSE	KMT	Tue, Dec 14, 2021	35.34	36.52	35.11	35.47
7439	NYSE	KMT	Mon, Dec 13, 2021	36.01	36.33	35.48	35.59
7438	NYSE	KMT	Fri, Dec 10, 2021	36.70	36.77	36.18	36.38
7437	NYSE	KMT	Thu, Dec 9, 2021	36.32	36.70	36.16	36.27
7436	NYSE	KMT	Wed, Dec 8, 2021	37.34	37.43	36.83	36.86
7435	NYSE	KMT	Tue, Dec 7, 2021	37.39	37.86	37.13	37.19
7434	NYSE	KMT	Mon, Dec 6, 2021	36.33	37.43	36.18	36.76
7433	NYSE	KMT	Fri, Dec 3, 2021	35.91	36.00	35.20	35.77
7432	NYSE	KMT	Thu, Dec 2, 2021	35.25	36.21	34.96	35.77
7431	NYSE	KMT	Wed, Dec 1, 2021	36.25	36.50	34.90	34.90
7430	NYSE	KMT	Tue, Nov 30, 2021	36.70	37.16	35.17	35.37
7429	NYSE	KMT	Mon, Nov 29, 2021	38.17	38.30	36.77	37.30
7428	NYSE	KMT	Fri, Nov 26, 2021	37.31	37.61	36.35	37.31
7427	NYSE	KMT	Wed, Nov 24, 2021	39.01	39.31	38.95	39.04
7426	NYSE	KMT	Tue, Nov 23, 2021	39.55	40.15	39.08	39.41
7425	NYSE	KMT	Mon, Nov 22, 2021	39.07	40.23	38.83	39.47
7424	NYSE	KMT	Fri, Nov 19, 2021	38.55	38.98	38.31	38.78
7423	NYSE	KMT	Thu, Nov 18, 2021	39.19	39.52	38.70	38.93
7422	NYSE	KMT	Wed, Nov 17, 2021	39.65	39.71	38.75	39.12
7421	NYSE	KMT	Tue, Nov 16, 2021	39.88	40.72	39.51	39.94
7420	NYSE	KMT	Mon, Nov 15, 2021	39.58	39.82	39.31	39.77
7419	NYSE	KMT	Fri, Nov 12, 2021	39.13	39.48	38.82	39.44
7418	NYSE	KMT	Thu, Nov 11, 2021	38.79	39.23	38.51	38.94
7417	NYSE	KMT	Wed, Nov 10, 2021	38.92	39.25	38.61	38.76
7416	NYSE	KMT	Tue, Nov 9, 2021	39.25	39.96	38.93	39.14
7415	NYSE	KMT	Mon, Nov 8, 2021	38.85	39.55	38.76	39.26
7414	NYSE	KMT	Fri, Nov 5, 2021	38.62	39.01	38.22	38.35
7413	NYSE	KMT	Thu, Nov 4, 2021	38.50	38.74	37.79	38.16
7412	NYSE	KMT	Wed, Nov 3, 2021	39.58	40.30	38.13	38.16
7411	NYSE	KMT	Tue, Nov 2, 2021	40.31	40.74	38.27	39.87
7410	NYSE	KMT	Mon, Nov 1, 2021	39.87	41.22	39.54	41.19
7409	NYSE	KMT	Fri, Oct 29, 2021	39.74	40.39	39.41	39.75
7408	NYSE	KMT	Thu, Oct 28, 2021	38.45	39.80	38.38	39.74
7407	NYSE	KMT	Wed, Oct 27, 2021	39.44	39.58	38.23	38.26
7406	NYSE	KMT	Tue, Oct 26, 2021	38.96	39.18	38.41	38.46
7405	NYSE	KMT	Mon, Oct 25, 2021	38.53	39.33	38.33	39.19
7404	NYSE	KMT	Fri, Oct 22, 2021	39.17	39.42	38.42	38.49
7403	NYSE	KMT	Thu, Oct 21, 2021	39.14	39.29	38.55	39.03
7402	NYSE	KMT	Wed, Oct 20, 2021	37.47	39.48	37.30	39.38
7401	NYSE	KMT	Tue, Oct 19, 2021	37.56	37.82	37.07	37.62
7400	NYSE	KMT	Mon, Oct 18, 2021	36.49	37.36	36.34	37.22
7399	NYSE	KMT	Fri, Oct 15, 2021	37.17	37.46	36.84	36.85
7398	NYSE	KMT	Thu, Oct 14, 2021	35.41	36.52	35.11	36.43
7397	NYSE	KMT	Wed, Oct 13, 2021	35.26	35.39	34.75	34.92
7396	NYSE	KMT	Tue, Oct 12, 2021	35.03	35.43	34.91	35.14
7395	NYSE	KMT	Mon, Oct 11, 2021	34.80	35.45	34.51	34.99
7394	NYSE	KMT	Fri, Oct 8, 2021	35.55	35.73	34.80	34.80
7393	NYSE	KMT	Thu, Oct 7, 2021	35.34	36.10	35.21	35.55
7392	NYSE	KMT	Wed, Oct 6, 2021	34.71	34.96	33.90	34.92
7391	NYSE	KMT	Tue, Oct 5, 2021	35.27	35.67	34.67	35.15
7390	NYSE	KMT	Mon, Oct 4, 2021	35.11	35.43	34.59	34.95
7389	NYSE	KMT	Fri, Oct 1, 2021	34.63	35.63	34.35	35.28
7388	NYSE	KMT	Thu, Sep 30, 2021	35.21	35.28	34.21	34.23
7387	NYSE	KMT	Wed, Sep 29, 2021	35.36	35.42	34.88	35.08
7386	NYSE	KMT	Tue, Sep 28, 2021	35.69	36.08	35.09	35.20
7385	NYSE	KMT	Mon, Sep 27, 2021	35.21	36.55	35.21	35.88
7384	NYSE	KMT	Fri, Sep 24, 2021	35.14	35.48	34.93	35.15
7383	NYSE	KMT	Thu, Sep 23, 2021	34.94	35.88	34.94	35.37
7382	NYSE	KMT	Wed, Sep 22, 2021	34.53	35.19	34.32	34.79
7381	NYSE	KMT	Tue, Sep 21, 2021	34.90	34.90	33.41	33.94
7380	NYSE	KMT	Mon, Sep 20, 2021	34.36	34.63	33.78	34.56
7379	NYSE	KMT	Fri, Sep 17, 2021	35.96	36.44	35.29	35.45
7378	NYSE	KMT	Thu, Sep 16, 2021	37.30	37.30	36.06	36.08
7377	NYSE	KMT	Wed, Sep 15, 2021	36.49	37.41	36.40	37.17
7376	NYSE	KMT	Tue, Sep 14, 2021	37.30	37.30	35.79	36.46
7375	NYSE	KMT	Mon, Sep 13, 2021	36.38	37.21	36.23	37.21
7374	NYSE	KMT	Fri, Sep 10, 2021	36.59	36.82	36.06	36.08
7373	NYSE	KMT	Thu, Sep 9, 2021	36.68	37.07	36.20	36.22
7372	NYSE	KMT	Wed, Sep 8, 2021	37.02	37.35	36.33	36.78
7371	NYSE	KMT	Tue, Sep 7, 2021	37.55	37.63	37.00	37.19
7370	NYSE	KMT	Fri, Sep 3, 2021	37.83	38.13	37.56	37.64
7369	NYSE	KMT	Thu, Sep 2, 2021	37.44	38.11	36.96	38.03
7368	NYSE	KMT	Wed, Sep 1, 2021	37.32	37.63	36.72	37.24
7367	NYSE	KMT	Tue, Aug 31, 2021	37.36	37.68	37.09	37.18
7366	NYSE	KMT	Mon, Aug 30, 2021	37.93	37.93	37.30	37.54
7365	NYSE	KMT	Fri, Aug 27, 2021	36.62	37.51	36.62	37.40
7364	NYSE	KMT	Thu, Aug 26, 2021	37.02	37.17	36.37	36.56
7363	NYSE	KMT	Wed, Aug 25, 2021	36.73	37.52	36.63	37.17
7362	NYSE	KMT	Tue, Aug 24, 2021	36.23	36.86	36.23	36.69
7361	NYSE	KMT	Mon, Aug 23, 2021	35.72	36.24	35.37	36.11
7360	NYSE	KMT	Fri, Aug 20, 2021	35.18	35.79	35.01	35.25
7359	NYSE	KMT	Thu, Aug 19, 2021	35.17	35.56	34.54	35.02
7358	NYSE	KMT	Wed, Aug 18, 2021	35.97	36.46	35.58	35.60
7357	NYSE	KMT	Tue, Aug 17, 2021	35.92	36.38	35.69	36.00
7356	NYSE	KMT	Mon, Aug 16, 2021	36.38	36.78	36.02	36.46
7355	NYSE	KMT	Fri, Aug 13, 2021	37.32	37.54	36.60	36.72
7354	NYSE	KMT	Thu, Aug 12, 2021	37.41	37.57	36.87	37.18
7353	NYSE	KMT	Wed, Aug 11, 2021	36.21	37.32	35.79	37.31
7352	NYSE	KMT	Tue, Aug 10, 2021	35.39	36.15	35.11	35.97
7351	NYSE	KMT	Mon, Aug 9, 2021	36.03	36.08	35.18	35.38
7350	NYSE	KMT	Fri, Aug 6, 2021	37.00	37.21	36.39	36.32
7349	NYSE	KMT	Thu, Aug 5, 2021	36.02	36.82	35.80	36.47
7348	NYSE	KMT	Wed, Aug 4, 2021	37.73	38.24	35.74	35.79
7347	NYSE	KMT	Tue, Aug 3, 2021	37.05	38.60	37.05	37.94
7346	NYSE	KMT	Mon, Aug 2, 2021	36.18	37.25	36.11	36.17
7345	NYSE	KMT	Fri, Jul 30, 2021	35.93	36.41	35.65	36.25
7344	NYSE	KMT	Thu, Jul 29, 2021	36.00	36.56	35.60	35.95
7343	NYSE	KMT	Wed, Jul 28, 2021	35.50	35.92	34.92	35.48
7342	NYSE	KMT	Tue, Jul 27, 2021	35.04	35.48	34.89	35.23
7341	NYSE	KMT	Mon, Jul 26, 2021	34.90	35.29	34.75	35.29
7340	NYSE	KMT	Fri, Jul 23, 2021	34.61	34.76	34.13	34.70
7339	NYSE	KMT	Thu, Jul 22, 2021	34.86	34.93	34.09	34.19
7338	NYSE	KMT	Wed, Jul 21, 2021	34.71	35.22	34.53	34.88
7337	NYSE	KMT	Tue, Jul 20, 2021	33.20	34.59	33.13	34.32
7336	NYSE	KMT	Mon, Jul 19, 2021	32.83	33.77	32.50	33.18
7335	NYSE	KMT	Fri, Jul 16, 2021	35.51	35.51	33.61	33.67
7334	NYSE	KMT	Thu, Jul 15, 2021	35.12	35.80	34.98	35.45
7333	NYSE	KMT	Wed, Jul 14, 2021	35.75	35.95	35.19	35.34
7332	NYSE	KMT	Tue, Jul 13, 2021	35.85	36.22	35.33	35.41
7331	NYSE	KMT	Mon, Jul 12, 2021	35.78	36.31	35.53	36.15
7330	NYSE	KMT	Fri, Jul 9, 2021	36.14	36.82	35.95	36.38
7329	NYSE	KMT	Thu, Jul 8, 2021	34.48	35.74	33.50	35.50
7328	NYSE	KMT	Wed, Jul 7, 2021	34.50	35.34	34.16	35.16
7327	NYSE	KMT	Tue, Jul 6, 2021	35.57	35.80	34.16	34.70
7326	NYSE	KMT	Fri, Jul 2, 2021	36.37	36.37	35.66	35.88
7325	NYSE	KMT	Thu, Jul 1, 2021	36.40	36.49	36.12	36.30
7324	NYSE	KMT	Wed, Jun 30, 2021	35.37	36.01	35.05	35.92
7323	NYSE	KMT	Tue, Jun 29, 2021	35.94	36.45	35.08	35.42
7322	NYSE	KMT	Mon, Jun 28, 2021	36.12	36.14	35.51	35.83
7321	NYSE	KMT	Fri, Jun 25, 2021	36.17	36.83	36.05	36.13
7320	NYSE	KMT	Thu, Jun 24, 2021	35.29	36.11	34.86	36.04
7319	NYSE	KMT	Wed, Jun 23, 2021	34.74	35.72	34.45	35.00
7318	NYSE	KMT	Tue, Jun 22, 2021	34.30	34.64	33.66	34.56
7317	NYSE	KMT	Mon, Jun 21, 2021	33.94	34.74	33.62	34.57
7316	NYSE	KMT	Fri, Jun 18, 2021	33.89	34.22	33.40	33.41
7315	NYSE	KMT	Thu, Jun 17, 2021	35.81	36.20	34.03	34.48
7314	NYSE	KMT	Wed, Jun 16, 2021	36.34	36.47	35.77	36.00
7313	NYSE	KMT	Tue, Jun 15, 2021	36.66	36.93	36.31	36.54
7312	NYSE	KMT	Mon, Jun 14, 2021	36.74	36.97	36.21	36.73
7311	NYSE	KMT	Fri, Jun 11, 2021	36.98	37.35	36.60	36.70
7310	NYSE	KMT	Thu, Jun 10, 2021	37.46	37.60	36.55	36.64
7309	NYSE	KMT	Wed, Jun 9, 2021	37.54	37.56	37.00	37.09
7308	NYSE	KMT	Tue, Jun 8, 2021	36.98	37.69	36.58	37.43
7307	NYSE	KMT	Mon, Jun 7, 2021	37.93	37.97	36.88	37.07
7306	NYSE	KMT	Fri, Jun 4, 2021	37.96	38.26	37.52	37.98
7305	NYSE	KMT	Thu, Jun 3, 2021	37.51	38.05	37.08	38.01
7304	NYSE	KMT	Wed, Jun 2, 2021	38.27	38.30	37.35	37.74
7303	NYSE	KMT	Tue, Jun 1, 2021	37.90	38.42	37.62	38.13
7302	NYSE	KMT	Fri, May 28, 2021	38.10	38.39	37.18	37.51
7301	NYSE	KMT	Thu, May 27, 2021	38.52	38.84	37.93	38.00
7300	NYSE	KMT	Wed, May 26, 2021	37.82	38.16	37.21	37.87
7299	NYSE	KMT	Tue, May 25, 2021	38.81	39.17	37.74	37.84
7298	NYSE	KMT	Mon, May 24, 2021	39.29	39.29	38.75	38.75
7297	NYSE	KMT	Fri, May 21, 2021	38.78	39.39	38.53	39.09
7296	NYSE	KMT	Thu, May 20, 2021	39.17	39.30	38.08	38.28
7295	NYSE	KMT	Wed, May 19, 2021	39.40	39.59	38.59	39.21
7294	NYSE	KMT	Tue, May 18, 2021	41.43	41.65	40.26	40.30
7293	NYSE	KMT	Mon, May 17, 2021	41.42	41.75	40.90	41.56
7292	NYSE	KMT	Fri, May 14, 2021	41.67	41.99	41.32	41.83
7291	NYSE	KMT	Thu, May 13, 2021	40.23	41.51	40.08	41.21
7290	NYSE	KMT	Wed, May 12, 2021	40.89	41.37	40.16	40.18
7289	NYSE	KMT	Tue, May 11, 2021	40.35	41.32	39.89	41.08
7288	NYSE	KMT	Mon, May 10, 2021	41.95	42.41	41.18	41.21
7287	NYSE	KMT	Fri, May 7, 2021	41.50	41.95	40.86	41.61
7286	NYSE	KMT	Thu, May 6, 2021	41.64	41.89	40.76	41.88
7285	NYSE	KMT	Wed, May 5, 2021	41.80	41.99	40.74	41.42
7284	NYSE	KMT	Tue, May 4, 2021	41.42	42.63	38.76	41.30
7283	NYSE	KMT	Mon, May 3, 2021	40.77	41.28	40.34	40.97
7282	NYSE	KMT	Fri, Apr 30, 2021	40.46	40.99	39.93	40.16
7281	NYSE	KMT	Thu, Apr 29, 2021	41.79	41.87	40.64	41.00
7280	NYSE	KMT	Wed, Apr 28, 2021	41.28	41.99	41.04	41.44
7279	NYSE	KMT	Tue, Apr 27, 2021	41.18	41.34	40.69	41.23
7278	NYSE	KMT	Mon, Apr 26, 2021	41.35	42.04	41.12	41.29
7277	NYSE	KMT	Fri, Apr 23, 2021	40.50	41.61	40.32	41.04
7276	NYSE	KMT	Thu, Apr 22, 2021	41.15	41.15	40.00	40.13
7275	NYSE	KMT	Wed, Apr 21, 2021	39.58	41.06	39.36	40.90
7274	NYSE	KMT	Tue, Apr 20, 2021	41.34	41.66	39.15	39.68
7273	NYSE	KMT	Mon, Apr 19, 2021	41.92	42.17	41.09	41.66
7272	NYSE	KMT	Fri, Apr 16, 2021	42.42	42.94	42.07	42.25
7271	NYSE	KMT	Thu, Apr 15, 2021	42.33	42.40	41.44	41.96
7270	NYSE	KMT	Wed, Apr 14, 2021	41.73	42.67	41.29	42.04
7269	NYSE	KMT	Tue, Apr 13, 2021	42.16	42.16	40.86	41.52
7268	NYSE	KMT	Mon, Apr 12, 2021	42.17	42.56	41.78	42.19
7267	NYSE	KMT	Fri, Apr 9, 2021	41.34	41.99	41.04	41.84
7266	NYSE	KMT	Thu, Apr 8, 2021	40.96	41.28	40.11	41.24
7265	NYSE	KMT	Wed, Apr 7, 2021	42.02	42.06	40.54	40.85
7264	NYSE	KMT	Tue, Apr 6, 2021	42.15	43.04	41.92	42.05
7263	NYSE	KMT	Mon, Apr 5, 2021	40.99	42.12	40.81	42.10
7262	NYSE	KMT	Thu, Apr 1, 2021	40.54	40.65	39.78	40.63
7261	NYSE	KMT	Wed, Mar 31, 2021	40.29	40.99	39.08	39.97
7260	NYSE	KMT	Tue, Mar 30, 2021	39.61	40.64	39.53	40.25
7259	NYSE	KMT	Mon, Mar 29, 2021	40.28	40.79	39.66	39.70
7258	NYSE	KMT	Fri, Mar 26, 2021	40.41	41.37	39.78	40.47
7257	NYSE	KMT	Thu, Mar 25, 2021	37.80	39.97	37.09	39.74
7256	NYSE	KMT	Wed, Mar 24, 2021	39.04	40.19	38.41	38.43
7255	NYSE	KMT	Tue, Mar 23, 2021	39.86	40.46	38.01	38.55
7254	NYSE	KMT	Mon, Mar 22, 2021	41.36	41.71	40.36	40.66
7253	NYSE	KMT	Fri, Mar 19, 2021	40.97	41.66	39.42	41.40
7252	NYSE	KMT	Thu, Mar 18, 2021	41.48	42.92	40.89	41.10
7251	NYSE	KMT	Wed, Mar 17, 2021	41.01	41.73	40.45	41.61
7250	NYSE	KMT	Tue, Mar 16, 2021	42.06	42.26	40.93	40.99
7249	NYSE	KMT	Mon, Mar 15, 2021	41.30	42.28	40.99	42.27
7248	NYSE	KMT	Fri, Mar 12, 2021	41.55	41.79	40.98	41.69
7247	NYSE	KMT	Thu, Mar 11, 2021	40.89	41.46	40.29	41.22
7246	NYSE	KMT	Wed, Mar 10, 2021	39.51	40.96	39.34	40.55
7245	NYSE	KMT	Tue, Mar 9, 2021	40.90	40.90	39.07	39.19
7244	NYSE	KMT	Mon, Mar 8, 2021	40.00	41.61	39.59	40.55
7243	NYSE	KMT	Fri, Mar 5, 2021	39.26	39.64	37.64	39.55
7242	NYSE	KMT	Thu, Mar 4, 2021	38.48	38.80	36.84	38.39
7241	NYSE	KMT	Wed, Mar 3, 2021	38.97	39.54	38.47	38.60
7240	NYSE	KMT	Tue, Mar 2, 2021	40.00	40.00	38.42	38.71
7239	NYSE	KMT	Mon, Mar 1, 2021	38.20	40.67	37.90	40.13
7238	NYSE	KMT	Fri, Feb 26, 2021	38.45	38.55	36.77	37.36
7237	NYSE	KMT	Thu, Feb 25, 2021	39.89	40.27	38.19	38.29
7236	NYSE	KMT	Wed, Feb 24, 2021	37.61	39.83	37.24	39.72
7235	NYSE	KMT	Tue, Feb 23, 2021	36.70	37.54	36.10	37.37
7234	NYSE	KMT	Mon, Feb 22, 2021	36.41	37.49	36.15	36.95
7233	NYSE	KMT	Fri, Feb 19, 2021	36.49	37.12	36.29	36.50
7232	NYSE	KMT	Thu, Feb 18, 2021	36.85	37.05	35.70	36.10
7231	NYSE	KMT	Wed, Feb 17, 2021	37.63	37.92	36.88	37.08
7230	NYSE	KMT	Tue, Feb 16, 2021	37.60	38.42	37.44	37.97
7229	NYSE	KMT	Fri, Feb 12, 2021	36.37	37.27	36.06	37.27
7228	NYSE	KMT	Thu, Feb 11, 2021	37.89	38.26	36.01	36.51
7227	NYSE	KMT	Wed, Feb 10, 2021	37.79	38.11	37.09	37.68
7226	NYSE	KMT	Tue, Feb 9, 2021	37.09	37.65	36.20	37.52
7225	NYSE	KMT	Mon, Feb 8, 2021	34.52	37.21	34.33	37.05
7224	NYSE	KMT	Fri, Feb 5, 2021	35.64	36.15	35.15	35.54
7223	NYSE	KMT	Thu, Feb 4, 2021	35.95	36.51	35.11	35.20
7222	NYSE	KMT	Wed, Feb 3, 2021	35.85	36.21	35.51	35.89
7221	NYSE	KMT	Tue, Feb 2, 2021	37.70	38.00	35.05	35.85
7220	NYSE	KMT	Mon, Feb 1, 2021	38.21	39.32	37.67	39.32
7219	NYSE	KMT	Fri, Jan 29, 2021	38.50	39.20	37.70	37.88
7218	NYSE	KMT	Thu, Jan 28, 2021	39.92	40.25	38.34	38.64
7217	NYSE	KMT	Wed, Jan 27, 2021	39.69	41.50	39.02	39.27
7216	NYSE	KMT	Tue, Jan 26, 2021	40.69	41.80	39.53	40.79
7215	NYSE	KMT	Mon, Jan 25, 2021	40.17	41.23	39.25	40.13
7214	NYSE	KMT	Fri, Jan 22, 2021	38.94	40.56	38.62	40.38
7213	NYSE	KMT	Thu, Jan 21, 2021	39.55	40.10	39.20	39.32
7212	NYSE	KMT	Wed, Jan 20, 2021	39.83	40.05	39.30	39.55
7211	NYSE	KMT	Tue, Jan 19, 2021	39.59	40.10	39.25	39.63
7210	NYSE	KMT	Fri, Jan 15, 2021	39.02	39.40	37.90	39.12
7209	NYSE	KMT	Thu, Jan 14, 2021	39.26	40.03	38.64	39.41
7208	NYSE	KMT	Wed, Jan 13, 2021	39.87	40.15	38.55	38.61
7207	NYSE	KMT	Tue, Jan 12, 2021	39.39	40.14	38.99	39.99
7206	NYSE	KMT	Mon, Jan 11, 2021	38.94	40.00	38.94	39.48
7205	NYSE	KMT	Fri, Jan 8, 2021	40.37	40.59	39.00	39.80
7204	NYSE	KMT	Thu, Jan 7, 2021	40.30	41.49	40.10	40.41
7203	NYSE	KMT	Wed, Jan 6, 2021	38.50	40.69	38.00	40.33
7202	NYSE	KMT	Tue, Jan 5, 2021	35.53	37.78	35.36	37.25
7201	NYSE	KMT	Mon, Jan 4, 2021	36.55	36.78	34.59	35.22
7200	NYSE	KMT	Thu, Dec 31, 2020	35.99	36.46	35.72	36.24
7199	NYSE	KMT	Wed, Dec 30, 2020	35.53	36.68	35.53	36.18
7198	NYSE	KMT	Tue, Dec 29, 2020	36.77	36.77	35.11	35.66
7197	NYSE	KMT	Mon, Dec 28, 2020	38.03	38.03	36.48	36.57
7196	NYSE	KMT	Thu, Dec 24, 2020	38.15	38.15	37.18	37.42
7195	NYSE	KMT	Wed, Dec 23, 2020	38.05	38.35	37.64	37.77
7194	NYSE	KMT	Tue, Dec 22, 2020	37.34	38.07	37.04	37.61
7193	NYSE	KMT	Mon, Dec 21, 2020	36.21	37.56	36.07	37.54
7192	NYSE	KMT	Fri, Dec 18, 2020	38.15	38.31	36.93	37.16
7191	NYSE	KMT	Thu, Dec 17, 2020	37.80	38.08	37.23	37.93
7190	NYSE	KMT	Wed, Dec 16, 2020	39.00	39.23	37.52	37.67
7189	NYSE	KMT	Tue, Dec 15, 2020	37.93	38.82	37.71	38.69
7188	NYSE	KMT	Mon, Dec 14, 2020	38.74	38.92	37.46	37.55
7187	NYSE	KMT	Fri, Dec 11, 2020	37.48	38.45	37.21	38.15
7186	NYSE	KMT	Thu, Dec 10, 2020	37.84	38.41	37.38	38.06
7185	NYSE	KMT	Wed, Dec 9, 2020	37.80	38.41	37.59	38.21
7184	NYSE	KMT	Tue, Dec 8, 2020	36.27	38.05	36.27	37.57
7183	NYSE	KMT	Mon, Dec 7, 2020	37.35	37.49	35.95	36.77
7182	NYSE	KMT	Fri, Dec 4, 2020	36.24	37.75	36.24	37.51
7181	NYSE	KMT	Thu, Dec 3, 2020	35.74	36.23	35.38	35.83
7180	NYSE	KMT	Wed, Dec 2, 2020	34.82	35.82	34.66	35.60
7179	NYSE	KMT	Tue, Dec 1, 2020	35.76	35.93	34.77	34.97
7178	NYSE	KMT	Mon, Nov 30, 2020	35.89	36.16	34.94	34.99
7177	NYSE	KMT	Fri, Nov 27, 2020	35.78	36.40	35.74	36.27
7176	NYSE	KMT	Wed, Nov 25, 2020	36.47	36.68	35.86	36.07
7175	NYSE	KMT	Tue, Nov 24, 2020	35.84	37.16	35.35	36.92
7174	NYSE	KMT	Mon, Nov 23, 2020	33.93	35.54	33.73	35.34
7173	NYSE	KMT	Fri, Nov 20, 2020	34.21	34.21	33.42	33.56
7172	NYSE	KMT	Thu, Nov 19, 2020	33.25	34.56	33.00	34.35
7171	NYSE	KMT	Wed, Nov 18, 2020	34.15	34.63	33.52	33.54
7170	NYSE	KMT	Tue, Nov 17, 2020	33.45	34.25	32.81	33.76
7169	NYSE	KMT	Mon, Nov 16, 2020	34.07	34.42	33.37	34.05
7168	NYSE	KMT	Fri, Nov 13, 2020	31.97	33.07	31.77	32.82
7167	NYSE	KMT	Thu, Nov 12, 2020	31.99	32.57	31.07	31.53
7166	NYSE	KMT	Wed, Nov 11, 2020	34.12	34.12	32.02	32.62
7165	NYSE	KMT	Tue, Nov 10, 2020	33.94	34.56	33.49	33.73
7164	NYSE	KMT	Mon, Nov 9, 2020	32.43	34.13	32.38	33.28
7163	NYSE	KMT	Fri, Nov 6, 2020	30.44	30.71	29.58	29.66
7162	NYSE	KMT	Thu, Nov 5, 2020	28.36	30.55	28.24	30.00
7161	NYSE	KMT	Wed, Nov 4, 2020	28.07	29.72	27.76	27.85
7160	NYSE	KMT	Tue, Nov 3, 2020	31.37	31.75	28.96	29.06
7159	NYSE	KMT	Mon, Nov 2, 2020	31.73	32.87	31.60	32.68
7158	NYSE	KMT	Fri, Oct 30, 2020	30.48	31.32	30.36	31.00
7157	NYSE	KMT	Thu, Oct 29, 2020	30.12	30.70	29.60	30.56
7156	NYSE	KMT	Wed, Oct 28, 2020	30.65	31.46	30.42	30.46
7155	NYSE	KMT	Tue, Oct 27, 2020	32.84	32.99	31.78	31.84
7154	NYSE	KMT	Mon, Oct 26, 2020	33.74	33.74	32.21	32.84
7153	NYSE	KMT	Fri, Oct 23, 2020	34.48	35.01	34.32	34.45
7152	NYSE	KMT	Thu, Oct 22, 2020	32.92	34.15	32.80	34.14
7151	NYSE	KMT	Wed, Oct 21, 2020	34.06	34.45	32.66	32.66
7150	NYSE	KMT	Tue, Oct 20, 2020	34.31	34.73	34.08	34.20
7149	NYSE	KMT	Mon, Oct 19, 2020	33.96	34.44	33.66	33.81
7148	NYSE	KMT	Fri, Oct 16, 2020	33.64	34.33	33.37	33.76
7147	NYSE	KMT	Thu, Oct 15, 2020	32.44	33.78	32.39	33.67
7146	NYSE	KMT	Wed, Oct 14, 2020	33.70	34.22	33.16	33.32
7145	NYSE	KMT	Tue, Oct 13, 2020	33.92	34.46	33.48	33.54
7144	NYSE	KMT	Mon, Oct 12, 2020	34.35	34.82	34.09	34.64
7143	NYSE	KMT	Fri, Oct 9, 2020	34.14	34.63	33.79	34.14
7142	NYSE	KMT	Thu, Oct 8, 2020	34.00	34.00	33.11	33.92
7141	NYSE	KMT	Wed, Oct 7, 2020	33.09	34.14	32.69	33.75
7140	NYSE	KMT	Tue, Oct 6, 2020	32.00	33.74	31.75	32.65
7139	NYSE	KMT	Mon, Oct 5, 2020	30.35	31.89	30.21	31.83
7138	NYSE	KMT	Fri, Oct 2, 2020	28.09	30.24	28.09	29.78
7137	NYSE	KMT	Thu, Oct 1, 2020	29.02	29.30	28.45	28.83
7136	NYSE	KMT	Wed, Sep 30, 2020	29.36	29.80	28.58	28.94
7135	NYSE	KMT	Tue, Sep 29, 2020	29.64	29.64	28.74	29.04
7134	NYSE	KMT	Mon, Sep 28, 2020	28.75	29.84	28.75	29.57
7133	NYSE	KMT	Fri, Sep 25, 2020	28.15	28.63	27.74	28.41
7132	NYSE	KMT	Thu, Sep 24, 2020	28.41	28.93	27.80	28.24
7131	NYSE	KMT	Wed, Sep 23, 2020	29.53	30.05	28.43	28.47
7130	NYSE	KMT	Tue, Sep 22, 2020	29.78	30.23	29.23	29.69
7129	NYSE	KMT	Mon, Sep 21, 2020	31.71	31.88	29.29	29.55
7128	NYSE	KMT	Fri, Sep 18, 2020	33.83	34.25	32.73	32.90
7127	NYSE	KMT	Thu, Sep 17, 2020	32.25	33.61	31.94	33.43
7126	NYSE	KMT	Wed, Sep 16, 2020	32.44	33.32	32.06	32.84
7125	NYSE	KMT	Tue, Sep 15, 2020	31.46	32.16	31.12	32.09
7124	NYSE	KMT	Mon, Sep 14, 2020	30.53	31.27	30.22	31.21
7123	NYSE	KMT	Fri, Sep 11, 2020	30.79	30.82	29.83	30.20
7122	NYSE	KMT	Thu, Sep 10, 2020	31.56	31.68	30.36	30.42
7121	NYSE	KMT	Wed, Sep 9, 2020	31.23	31.66	30.60	31.56
7120	NYSE	KMT	Tue, Sep 8, 2020	31.00	31.52	30.40	30.93
7119	NYSE	KMT	Fri, Sep 4, 2020	30.91	31.34	30.57	31.22
7118	NYSE	KMT	Thu, Sep 3, 2020	30.91	31.04	29.66	30.16
7117	NYSE	KMT	Wed, Sep 2, 2020	29.99	31.01	29.94	30.87
7116	NYSE	KMT	Tue, Sep 1, 2020	28.73	29.96	28.62	29.94
7115	NYSE	KMT	Mon, Aug 31, 2020	29.47	29.48	28.79	29.02
7114	NYSE	KMT	Fri, Aug 28, 2020	29.50	29.70	29.11	29.63
7113	NYSE	KMT	Thu, Aug 27, 2020	29.42	29.52	28.96	29.14
7112	NYSE	KMT	Wed, Aug 26, 2020	29.07	29.26	28.64	28.98
7111	NYSE	KMT	Tue, Aug 25, 2020	29.50	29.69	28.93	29.15
7110	NYSE	KMT	Mon, Aug 24, 2020	28.67	29.43	28.15	29.34
7109	NYSE	KMT	Fri, Aug 21, 2020	28.80	29.31	28.14	28.45
7108	NYSE	KMT	Thu, Aug 20, 2020	28.57	29.18	28.28	29.09
7107	NYSE	KMT	Wed, Aug 19, 2020	29.54	29.83	29.11	29.20
7106	NYSE	KMT	Tue, Aug 18, 2020	30.64	30.70	29.55	29.65
7105	NYSE	KMT	Mon, Aug 17, 2020	31.10	31.29	30.60	30.67
7104	NYSE	KMT	Fri, Aug 14, 2020	30.16	31.20	30.16	30.98
7103	NYSE	KMT	Thu, Aug 13, 2020	30.92	31.02	30.43	30.57
7102	NYSE	KMT	Wed, Aug 12, 2020	31.34	31.42	30.58	31.16
7101	NYSE	KMT	Tue, Aug 11, 2020	30.56	31.14	30.22	30.76
7100	NYSE	KMT	Mon, Aug 10, 2020	28.47	30.09	28.47	29.84
7099	NYSE	KMT	Fri, Aug 7, 2020	28.06	29.30	28.06	29.09
7098	NYSE	KMT	Thu, Aug 6, 2020	27.66	28.38	27.44	28.34
7097	NYSE	KMT	Wed, Aug 5, 2020	26.07	27.89	26.07	27.82
7096	NYSE	KMT	Tue, Aug 4, 2020	27.33	28.00	25.26	26.02
7095	NYSE	KMT	Mon, Aug 3, 2020	27.22	28.79	27.15	28.45
7094	NYSE	KMT	Fri, Jul 31, 2020	27.52	27.74	26.20	26.96
7093	NYSE	KMT	Thu, Jul 30, 2020	27.77	28.02	26.95	27.87
7092	NYSE	KMT	Wed, Jul 29, 2020	27.60	28.46	27.53	28.40
7091	NYSE	KMT	Tue, Jul 28, 2020	27.76	28.24	27.30	27.39
7090	NYSE	KMT	Mon, Jul 27, 2020	26.63	28.12	26.62	28.09
7089	NYSE	KMT	Fri, Jul 24, 2020	27.30	27.30	26.71	26.80
7088	NYSE	KMT	Thu, Jul 23, 2020	26.60	27.47	26.53	27.23
7087	NYSE	KMT	Wed, Jul 22, 2020	26.58	27.02	26.56	26.83
7086	NYSE	KMT	Tue, Jul 21, 2020	26.56	27.20	26.22	26.94
7085	NYSE	KMT	Mon, Jul 20, 2020	26.71	26.87	26.14	26.14
7084	NYSE	KMT	Fri, Jul 17, 2020	27.05	27.56	26.82	26.98
7083	NYSE	KMT	Thu, Jul 16, 2020	28.00	28.00	26.70	27.01
7082	NYSE	KMT	Wed, Jul 15, 2020	27.99	28.47	27.40	28.24
7081	NYSE	KMT	Tue, Jul 14, 2020	26.59	27.08	26.32	27.07
7080	NYSE	KMT	Mon, Jul 13, 2020	26.59	27.09	26.00	26.51
7079	NYSE	KMT	Fri, Jul 10, 2020	25.60	26.40	25.36	26.26
7078	NYSE	KMT	Thu, Jul 9, 2020	26.82	27.00	25.37	25.48
7077	NYSE	KMT	Wed, Jul 8, 2020	27.85	27.85	26.23	27.01
7076	NYSE	KMT	Tue, Jul 7, 2020	28.72	28.86	27.78	27.86
7075	NYSE	KMT	Mon, Jul 6, 2020	29.33	29.50	28.73	29.04
7074	NYSE	KMT	Thu, Jul 2, 2020	28.42	29.24	27.81	28.26
7073	NYSE	KMT	Wed, Jul 1, 2020	28.90	29.13	27.57	27.67
7072	NYSE	KMT	Tue, Jun 30, 2020	28.05	29.27	28.05	28.71
7071	NYSE	KMT	Mon, Jun 29, 2020	27.54	28.73	27.54	28.45
7070	NYSE	KMT	Fri, Jun 26, 2020	28.25	28.52	27.08	27.21
7069	NYSE	KMT	Thu, Jun 25, 2020	27.35	28.59	26.93	28.58
7068	NYSE	KMT	Wed, Jun 24, 2020	28.56	28.69	27.14	27.49
7067	NYSE	KMT	Tue, Jun 23, 2020	29.39	29.50	28.87	29.21
7066	NYSE	KMT	Mon, Jun 22, 2020	28.43	28.85	27.72	28.72
7065	NYSE	KMT	Fri, Jun 19, 2020	29.74	29.86	28.46	28.62
7064	NYSE	KMT	Thu, Jun 18, 2020	28.51	29.40	28.37	28.93
7063	NYSE	KMT	Wed, Jun 17, 2020	29.39	29.50	28.50	28.99
7062	NYSE	KMT	Tue, Jun 16, 2020	29.70	30.10	28.96	29.27
7061	NYSE	KMT	Mon, Jun 15, 2020	26.53	28.33	26.34	28.12
7060	NYSE	KMT	Fri, Jun 12, 2020	28.77	28.90	26.59	27.80
7059	NYSE	KMT	Thu, Jun 11, 2020	28.37	28.80	27.15	27.46
7058	NYSE	KMT	Wed, Jun 10, 2020	30.81	31.24	29.91	30.20
7057	NYSE	KMT	Tue, Jun 9, 2020	30.35	31.63	30.01	31.08
7056	NYSE	KMT	Mon, Jun 8, 2020	30.77	31.28	30.62	31.19
7055	NYSE	KMT	Fri, Jun 5, 2020	30.99	31.27	29.93	30.29
7054	NYSE	KMT	Thu, Jun 4, 2020	28.67	29.30	28.48	29.14
7053	NYSE	KMT	Wed, Jun 3, 2020	29.48	30.23	28.90	29.09
7052	NYSE	KMT	Tue, Jun 2, 2020	28.50	29.12	28.30	28.53
7051	NYSE	KMT	Mon, Jun 1, 2020	27.95	28.54	27.56	28.01
7050	NYSE	KMT	Fri, May 29, 2020	27.92	28.13	27.09	27.74
7049	NYSE	KMT	Thu, May 28, 2020	29.88	29.88	28.40	28.51
7048	NYSE	KMT	Wed, May 27, 2020	29.28	30.08	28.69	29.43
7047	NYSE	KMT	Tue, May 26, 2020	27.11	28.93	27.00	28.43
7046	NYSE	KMT	Fri, May 22, 2020	25.62	25.86	25.36	25.82
7045	NYSE	KMT	Thu, May 21, 2020	25.80	26.25	25.47	25.81
7044	NYSE	KMT	Wed, May 20, 2020	26.03	26.31	25.59	25.93
7043	NYSE	KMT	Tue, May 19, 2020	25.64	26.40	25.11	25.14
7042	NYSE	KMT	Mon, May 18, 2020	23.88	26.04	23.60	25.78
7041	NYSE	KMT	Fri, May 15, 2020	21.99	22.84	21.78	22.47
7040	NYSE	KMT	Thu, May 14, 2020	21.05	22.53	20.40	22.10
7039	NYSE	KMT	Wed, May 13, 2020	21.95	22.03	21.20	21.80
7038	NYSE	KMT	Tue, May 12, 2020	24.32	24.40	22.23	22.24
7037	NYSE	KMT	Mon, May 11, 2020	23.75	24.53	23.22	24.23
7036	NYSE	KMT	Fri, May 8, 2020	23.54	24.73	23.33	24.37
7035	NYSE	KMT	Thu, May 7, 2020	23.94	24.26	22.61	22.95
7034	NYSE	KMT	Wed, May 6, 2020	24.29	24.37	23.16	23.31
7033	NYSE	KMT	Tue, May 5, 2020	24.52	24.70	23.45	24.22
7032	NYSE	KMT	Mon, May 4, 2020	22.98	23.38	22.07	22.29
7031	NYSE	KMT	Fri, May 1, 2020	24.86	25.02	23.34	23.52
7030	NYSE	KMT	Thu, Apr 30, 2020	25.76	26.23	25.36	25.61
7029	NYSE	KMT	Wed, Apr 29, 2020	26.26	27.12	25.86	26.71
7028	NYSE	KMT	Tue, Apr 28, 2020	25.58	25.99	24.73	25.00
7027	NYSE	KMT	Mon, Apr 27, 2020	23.44	24.96	23.32	24.73
7026	NYSE	KMT	Fri, Apr 24, 2020	23.40	23.47	22.67	23.28
7025	NYSE	KMT	Thu, Apr 23, 2020	22.57	23.70	22.33	23.22
7024	NYSE	KMT	Wed, Apr 22, 2020	22.97	23.07	22.12	22.40
7023	NYSE	KMT	Tue, Apr 21, 2020	21.48	22.69	21.21	22.17
7022	NYSE	KMT	Mon, Apr 20, 2020	21.49	22.98	21.34	22.39
7021	NYSE	KMT	Fri, Apr 17, 2020	22.41	22.64	21.53	22.24
7020	NYSE	KMT	Thu, Apr 16, 2020	21.24	21.78	20.69	21.71
7019	NYSE	KMT	Wed, Apr 15, 2020	21.99	22.24	21.27	21.36
7018	NYSE	KMT	Tue, Apr 14, 2020	22.85	23.15	22.11	23.03
7017	NYSE	KMT	Mon, Apr 13, 2020	23.11	23.11	21.88	22.15
7016	NYSE	KMT	Thu, Apr 9, 2020	23.94	24.36	22.96	23.50
7015	NYSE	KMT	Wed, Apr 8, 2020	22.65	23.66	22.01	23.51
7014	NYSE	KMT	Tue, Apr 7, 2020	22.87	23.89	22.03	22.29
7013	NYSE	KMT	Mon, Apr 6, 2020	19.73	22.13	19.67	21.96
7012	NYSE	KMT	Fri, Apr 3, 2020	19.64	19.91	18.20	18.74
7011	NYSE	KMT	Thu, Apr 2, 2020	18.20	19.72	17.98	19.62
7010	NYSE	KMT	Wed, Apr 1, 2020	17.71	18.35	17.34	18.30
7009	NYSE	KMT	Tue, Mar 31, 2020	18.08	18.77	18.08	18.62
7008	NYSE	KMT	Mon, Mar 30, 2020	18.10	18.35	17.63	18.19
7007	NYSE	KMT	Fri, Mar 27, 2020	18.35	18.75	17.40	17.97
7006	NYSE	KMT	Thu, Mar 26, 2020	18.79	19.42	18.59	19.33
7005	NYSE	KMT	Wed, Mar 25, 2020	16.85	19.32	16.01	18.77
7004	NYSE	KMT	Tue, Mar 24, 2020	16.35	17.58	16.10	16.74
7003	NYSE	KMT	Mon, Mar 23, 2020	15.72	15.87	14.45	15.17
7002	NYSE	KMT	Fri, Mar 20, 2020	17.95	18.46	15.50	15.75
7001	NYSE	KMT	Thu, Mar 19, 2020	18.44	19.42	16.98	17.69
7000	NYSE	KMT	Wed, Mar 18, 2020	18.95	21.44	18.09	18.56
6999	NYSE	KMT	Tue, Mar 17, 2020	18.08	20.88	17.50	20.88
6998	NYSE	KMT	Mon, Mar 16, 2020	17.00	19.54	17.00	17.95
6997	NYSE	KMT	Fri, Mar 13, 2020	19.06	19.73	18.00	19.72
6996	NYSE	KMT	Thu, Mar 12, 2020	18.27	19.51	17.00	17.68
6995	NYSE	KMT	Wed, Mar 11, 2020	21.72	22.31	19.99	20.13
6994	NYSE	KMT	Tue, Mar 10, 2020	22.08	22.68	20.82	22.55
6993	NYSE	KMT	Mon, Mar 9, 2020	23.00	23.00	20.93	21.18
6992	NYSE	KMT	Fri, Mar 6, 2020	26.38	26.80	25.37	26.04
6991	NYSE	KMT	Thu, Mar 5, 2020	27.17	27.86	27.08	27.58
6990	NYSE	KMT	Wed, Mar 4, 2020	28.07	28.32	27.08	28.27
6989	NYSE	KMT	Tue, Mar 3, 2020	28.55	29.53	27.23	27.57
6988	NYSE	KMT	Mon, Mar 2, 2020	27.98	28.56	27.07	28.54
6987	NYSE	KMT	Fri, Feb 28, 2020	26.48	27.89	26.45	27.80
6986	NYSE	KMT	Thu, Feb 27, 2020	27.38	29.01	26.95	27.73
6985	NYSE	KMT	Wed, Feb 26, 2020	29.56	29.62	28.09	28.22
6984	NYSE	KMT	Tue, Feb 25, 2020	30.00	30.15	28.72	29.23
6983	NYSE	KMT	Mon, Feb 24, 2020	29.46	30.01	29.17	29.82
6982	NYSE	KMT	Fri, Feb 21, 2020	31.27	31.33	30.84	30.98
6981	NYSE	KMT	Thu, Feb 20, 2020	30.47	31.70	30.47	31.43
6980	NYSE	KMT	Wed, Feb 19, 2020	30.97	31.07	30.40	30.59
6979	NYSE	KMT	Tue, Feb 18, 2020	30.85	31.03	30.29	30.82
6978	NYSE	KMT	Fri, Feb 14, 2020	32.11	32.11	30.91	31.13
6977	NYSE	KMT	Thu, Feb 13, 2020	31.95	32.40	31.92	32.16
6976	NYSE	KMT	Wed, Feb 12, 2020	31.48	32.39	31.34	32.35
6975	NYSE	KMT	Tue, Feb 11, 2020	29.93	30.96	29.74	30.87
6974	NYSE	KMT	Mon, Feb 10, 2020	29.34	29.59	29.09	29.55
6973	NYSE	KMT	Fri, Feb 7, 2020	30.32	30.35	29.57	29.69
6972	NYSE	KMT	Thu, Feb 6, 2020	31.08	31.08	30.23	30.68
6971	NYSE	KMT	Wed, Feb 5, 2020	29.96	31.10	29.85	30.98
6970	NYSE	KMT	Tue, Feb 4, 2020	29.89	31.00	29.49	29.61
6969	NYSE	KMT	Mon, Feb 3, 2020	31.46	32.25	31.24	31.57
6968	NYSE	KMT	Fri, Jan 31, 2020	33.43	33.65	31.14	31.29
6967	NYSE	KMT	Thu, Jan 30, 2020	33.10	33.88	32.91	33.77
6966	NYSE	KMT	Wed, Jan 29, 2020	33.60	34.12	33.38	33.63
6965	NYSE	KMT	Tue, Jan 28, 2020	33.22	33.68	32.78	33.51
6964	NYSE	KMT	Mon, Jan 27, 2020	33.44	33.80	32.88	32.90
6963	NYSE	KMT	Fri, Jan 24, 2020	35.35	35.35	33.82	34.40
6962	NYSE	KMT	Thu, Jan 23, 2020	35.23	35.45	34.57	35.35
6961	NYSE	KMT	Wed, Jan 22, 2020	36.24	36.30	35.54	35.62
6960	NYSE	KMT	Tue, Jan 21, 2020	35.92	36.16	35.32	35.93
6959	NYSE	KMT	Fri, Jan 17, 2020	36.78	36.78	36.18	36.32
6958	NYSE	KMT	Thu, Jan 16, 2020	36.23	36.66	36.02	36.64
6957	NYSE	KMT	Wed, Jan 15, 2020	35.41	36.10	35.27	35.82
6956	NYSE	KMT	Tue, Jan 14, 2020	35.66	36.09	35.31	35.66
6955	NYSE	KMT	Mon, Jan 13, 2020	35.37	35.84	34.94	35.78
6954	NYSE	KMT	Fri, Jan 10, 2020	35.37	35.75	35.13	35.34
6953	NYSE	KMT	Thu, Jan 9, 2020	35.13	35.43	34.67	35.39
6952	NYSE	KMT	Wed, Jan 8, 2020	35.34	35.36	34.70	34.92
6951	NYSE	KMT	Tue, Jan 7, 2020	35.75	36.21	35.01	35.11
6950	NYSE	KMT	Mon, Jan 6, 2020	36.08	36.23	35.71	36.02
6949	NYSE	KMT	Fri, Jan 3, 2020	36.64	36.75	36.08	36.49
6948	NYSE	KMT	Thu, Jan 2, 2020	37.27	37.37	36.66	37.34
6947	NYSE	KMT	Tue, Dec 31, 2019	36.95	37.42	36.88	36.89
6946	NYSE	KMT	Mon, Dec 30, 2019	37.26	37.35	36.89	37.04
6945	NYSE	KMT	Fri, Dec 27, 2019	37.50	37.80	37.08	37.12
6944	NYSE	KMT	Thu, Dec 26, 2019	37.51	37.56	37.12	37.35
6943	NYSE	KMT	Tue, Dec 24, 2019	37.63	37.76	37.33	37.35
6942	NYSE	KMT	Mon, Dec 23, 2019	37.25	37.58	36.96	37.52
6941	NYSE	KMT	Fri, Dec 20, 2019	37.38	37.53	37.10	37.19
6940	NYSE	KMT	Thu, Dec 19, 2019	37.36	37.48	36.63	36.98
6939	NYSE	KMT	Wed, Dec 18, 2019	37.30	37.63	37.13	37.48
6938	NYSE	KMT	Tue, Dec 17, 2019	37.68	38.04	37.15	37.23
6937	NYSE	KMT	Mon, Dec 16, 2019	38.71	38.73	37.64	37.74
6936	NYSE	KMT	Fri, Dec 13, 2019	37.88	38.67	37.27	37.40
6935	NYSE	KMT	Thu, Dec 12, 2019	36.61	38.05	36.42	37.88
6934	NYSE	KMT	Wed, Dec 11, 2019	35.99	36.84	35.84	36.61
6933	NYSE	KMT	Tue, Dec 10, 2019	35.61	36.14	35.30	35.91
6932	NYSE	KMT	Mon, Dec 9, 2019	35.64	35.95	35.44	35.60
6931	NYSE	KMT	Fri, Dec 6, 2019	35.62	35.94	35.48	35.75
6930	NYSE	KMT	Thu, Dec 5, 2019	34.94	35.22	34.63	34.93
6929	NYSE	KMT	Wed, Dec 4, 2019	35.05	35.42	34.83	34.91
6928	NYSE	KMT	Tue, Dec 3, 2019	34.28	34.70	33.76	34.66
6927	NYSE	KMT	Mon, Dec 2, 2019	35.04	35.46	34.61	34.96
6926	NYSE	KMT	Fri, Nov 29, 2019	35.20	35.60	34.70	34.83
6925	NYSE	KMT	Wed, Nov 27, 2019	35.51	35.78	35.07	35.59
6924	NYSE	KMT	Tue, Nov 26, 2019	35.23	35.49	34.60	35.44
6923	NYSE	KMT	Mon, Nov 25, 2019	33.55	34.41	33.20	34.28
6922	NYSE	KMT	Fri, Nov 22, 2019	33.62	33.65	33.13	33.43
6921	NYSE	KMT	Thu, Nov 21, 2019	33.34	33.40	32.90	33.32
6920	NYSE	KMT	Wed, Nov 20, 2019	33.45	33.78	33.01	33.12
6919	NYSE	KMT	Tue, Nov 19, 2019	33.84	33.92	33.26	33.75
6918	NYSE	KMT	Mon, Nov 18, 2019	33.55	33.77	33.18	33.54
6917	NYSE	KMT	Fri, Nov 15, 2019	33.86	34.00	33.50	33.83
6916	NYSE	KMT	Thu, Nov 14, 2019	33.36	33.84	33.29	33.64
6915	NYSE	KMT	Wed, Nov 13, 2019	33.37	33.84	33.14	33.50
6914	NYSE	KMT	Tue, Nov 12, 2019	34.14	34.33	33.83	34.00
6913	NYSE	KMT	Mon, Nov 11, 2019	33.55	34.22	33.46	34.19
6912	NYSE	KMT	Fri, Nov 8, 2019	34.33	34.60	33.88	34.00
6911	NYSE	KMT	Thu, Nov 7, 2019	33.81	35.10	33.74	34.37
6910	NYSE	KMT	Wed, Nov 6, 2019	33.58	34.03	32.79	33.38
6909	NYSE	KMT	Tue, Nov 5, 2019	34.65	34.95	32.96	33.54
6908	NYSE	KMT	Mon, Nov 4, 2019	33.52	34.63	33.16	34.49
6907	NYSE	KMT	Fri, Nov 1, 2019	31.38	32.76	31.38	32.71
6906	NYSE	KMT	Thu, Oct 31, 2019	31.98	32.12	30.70	30.95
6905	NYSE	KMT	Wed, Oct 30, 2019	32.94	33.01	31.67	32.19
6904	NYSE	KMT	Tue, Oct 29, 2019	32.50	33.12	32.50	33.09
6903	NYSE	KMT	Mon, Oct 28, 2019	32.96	33.39	32.55	32.77
6902	NYSE	KMT	Fri, Oct 25, 2019	31.20	33.00	31.10	32.78
6901	NYSE	KMT	Thu, Oct 24, 2019	31.35	31.58	30.90	31.17
6900	NYSE	KMT	Wed, Oct 23, 2019	31.08	31.60	30.27	31.35
6899	NYSE	KMT	Tue, Oct 22, 2019	29.30	31.65	28.59	30.90
6898	NYSE	KMT	Mon, Oct 21, 2019	29.16	32.31	28.86	29.80
6897	NYSE	KMT	Fri, Oct 18, 2019	29.79	30.79	29.52	30.71
6896	NYSE	KMT	Thu, Oct 17, 2019	29.80	30.02	29.35	29.83
6895	NYSE	KMT	Wed, Oct 16, 2019	29.39	30.04	29.28	29.45
6894	NYSE	KMT	Tue, Oct 15, 2019	29.20	29.99	28.96	29.61
6893	NYSE	KMT	Mon, Oct 14, 2019	29.02	29.43	28.85	29.25
6892	NYSE	KMT	Fri, Oct 11, 2019	29.07	30.19	29.07	29.38
6891	NYSE	KMT	Thu, Oct 10, 2019	28.47	28.79	28.00	28.39
6890	NYSE	KMT	Wed, Oct 9, 2019	28.93	28.93	27.75	28.22
6889	NYSE	KMT	Tue, Oct 8, 2019	28.70	29.00	28.27	28.48
6888	NYSE	KMT	Mon, Oct 7, 2019	29.63	29.73	29.10	29.25
6887	NYSE	KMT	Fri, Oct 4, 2019	29.19	29.83	29.05	29.76
6886	NYSE	KMT	Thu, Oct 3, 2019	28.51	29.22	28.29	29.18
6885	NYSE	KMT	Wed, Oct 2, 2019	28.73	28.89	28.01	28.73
6884	NYSE	KMT	Tue, Oct 1, 2019	30.97	31.42	29.10	29.28
6883	NYSE	KMT	Mon, Sep 30, 2019	30.12	31.08	30.12	30.74
6882	NYSE	KMT	Fri, Sep 27, 2019	31.69	31.73	29.81	30.07
6881	NYSE	KMT	Thu, Sep 26, 2019	31.17	31.60	30.77	31.53
6880	NYSE	KMT	Wed, Sep 25, 2019	29.85	31.28	29.85	31.27
6879	NYSE	KMT	Tue, Sep 24, 2019	30.67	30.98	29.78	29.92
6878	NYSE	KMT	Mon, Sep 23, 2019	30.17	31.04	30.01	30.73
6877	NYSE	KMT	Fri, Sep 20, 2019	30.97	31.31	30.48	30.51
6876	NYSE	KMT	Thu, Sep 19, 2019	31.39	31.73	30.94	31.03
6875	NYSE	KMT	Wed, Sep 18, 2019	31.20	31.50	30.67	31.35
6874	NYSE	KMT	Tue, Sep 17, 2019	31.78	31.78	30.91	31.28
6873	NYSE	KMT	Mon, Sep 16, 2019	32.27	32.72	31.86	32.09
6872	NYSE	KMT	Fri, Sep 13, 2019	33.17	33.65	32.41	32.43
6871	NYSE	KMT	Thu, Sep 12, 2019	33.98	34.03	32.55	32.70
6870	NYSE	KMT	Wed, Sep 11, 2019	33.88	34.53	33.13	34.18
6869	NYSE	KMT	Tue, Sep 10, 2019	31.81	33.55	31.42	33.53
6868	NYSE	KMT	Mon, Sep 9, 2019	30.75	31.79	30.61	31.72
6867	NYSE	KMT	Fri, Sep 6, 2019	30.68	30.91	30.24	30.51
6866	NYSE	KMT	Thu, Sep 5, 2019	29.60	30.77	29.60	30.65
6865	NYSE	KMT	Wed, Sep 4, 2019	28.91	29.32	28.74	29.00
6864	NYSE	KMT	Tue, Sep 3, 2019	29.30	29.47	28.01	28.43
6863	NYSE	KMT	Fri, Aug 30, 2019	30.05	30.24	29.75	29.89
6862	NYSE	KMT	Thu, Aug 29, 2019	29.11	29.87	28.89	29.77
6861	NYSE	KMT	Wed, Aug 28, 2019	27.72	28.75	27.64	28.64
6860	NYSE	KMT	Tue, Aug 27, 2019	28.47	28.51	27.76	27.83
6859	NYSE	KMT	Mon, Aug 26, 2019	28.16	28.32	27.85	28.16
6858	NYSE	KMT	Fri, Aug 23, 2019	28.62	28.93	27.62	27.75
6857	NYSE	KMT	Thu, Aug 22, 2019	29.03	29.55	28.88	28.92
6856	NYSE	KMT	Wed, Aug 21, 2019	27.97	29.20	27.65	28.83
6855	NYSE	KMT	Tue, Aug 20, 2019	28.91	29.25	28.46	28.98
6854	NYSE	KMT	Mon, Aug 19, 2019	28.94	29.10	28.80	28.95
6853	NYSE	KMT	Fri, Aug 16, 2019	28.02	28.65	28.02	28.34
6852	NYSE	KMT	Thu, Aug 15, 2019	27.97	28.25	27.49	27.82
6851	NYSE	KMT	Wed, Aug 14, 2019	28.70	28.90	27.75	27.96
6850	NYSE	KMT	Tue, Aug 13, 2019	28.80	30.31	28.69	29.43
6849	NYSE	KMT	Mon, Aug 12, 2019	29.38	29.68	28.86	28.89
6848	NYSE	KMT	Fri, Aug 9, 2019	30.48	31.50	29.98	30.01
6847	NYSE	KMT	Thu, Aug 8, 2019	31.19	31.51	31.12	31.38
6846	NYSE	KMT	Wed, Aug 7, 2019	30.62	31.06	30.11	30.88
6845	NYSE	KMT	Tue, Aug 6, 2019	31.15	31.90	30.01	31.31
6844	NYSE	KMT	Mon, Aug 5, 2019	32.29	32.31	31.09	31.45
6843	NYSE	KMT	Fri, Aug 2, 2019	32.71	33.60	32.33	33.48
6842	NYSE	KMT	Thu, Aug 1, 2019	34.80	34.95	33.01	33.15
6841	NYSE	KMT	Wed, Jul 31, 2019	34.69	35.37	34.14	34.58
6840	NYSE	KMT	Tue, Jul 30, 2019	33.76	35.41	33.60	35.38
6839	NYSE	KMT	Mon, Jul 29, 2019	35.02	35.12	34.49	34.72
6838	NYSE	KMT	Fri, Jul 26, 2019	35.00	35.11	34.63	34.87
6837	NYSE	KMT	Thu, Jul 25, 2019	35.70	35.70	34.77	34.97
6836	NYSE	KMT	Wed, Jul 24, 2019	34.89	35.89	34.89	35.70
6835	NYSE	KMT	Tue, Jul 23, 2019	34.48	35.51	34.28	35.49
6834	NYSE	KMT	Mon, Jul 22, 2019	34.26	34.50	34.05	34.17
6833	NYSE	KMT	Fri, Jul 19, 2019	34.24	34.72	34.06	34.19
6832	NYSE	KMT	Thu, Jul 18, 2019	33.78	34.27	33.62	33.93
6831	NYSE	KMT	Wed, Jul 17, 2019	34.68	34.89	33.84	33.86
6830	NYSE	KMT	Tue, Jul 16, 2019	33.35	35.25	33.16	34.73
6829	NYSE	KMT	Mon, Jul 15, 2019	35.03	35.21	34.26	34.77
6828	NYSE	KMT	Fri, Jul 12, 2019	34.09	35.14	33.94	34.81
6827	NYSE	KMT	Thu, Jul 11, 2019	33.75	33.92	33.34	33.90
6826	NYSE	KMT	Wed, Jul 10, 2019	34.05	34.05	32.98	33.58
6825	NYSE	KMT	Tue, Jul 9, 2019	34.20	34.30	33.65	33.98
6824	NYSE	KMT	Mon, Jul 8, 2019	34.90	35.10	34.35	34.49
6823	NYSE	KMT	Fri, Jul 5, 2019	34.80	35.11	34.27	35.03
6822	NYSE	KMT	Wed, Jul 3, 2019	35.36	35.36	34.84	35.13
6821	NYSE	KMT	Tue, Jul 2, 2019	36.08	36.10	34.95	35.26
6820	NYSE	KMT	Mon, Jul 1, 2019	37.69	37.94	35.71	36.23
6819	NYSE	KMT	Fri, Jun 28, 2019	35.64	37.11	35.51	36.99
6818	NYSE	KMT	Thu, Jun 27, 2019	35.40	35.58	34.97	35.52
6817	NYSE	KMT	Wed, Jun 26, 2019	34.20	35.47	34.20	35.34
6816	NYSE	KMT	Tue, Jun 25, 2019	34.10	34.70	34.03	34.54
6815	NYSE	KMT	Mon, Jun 24, 2019	34.89	35.05	33.94	33.98
6814	NYSE	KMT	Fri, Jun 21, 2019	34.10	34.92	33.96	34.37
6813	NYSE	KMT	Thu, Jun 20, 2019	34.12	34.42	33.82	34.28
6812	NYSE	KMT	Wed, Jun 19, 2019	33.16	33.72	33.05	33.52
6811	NYSE	KMT	Tue, Jun 18, 2019	32.44	33.21	32.28	33.11
6810	NYSE	KMT	Mon, Jun 17, 2019	32.21	32.32	31.81	32.07
6809	NYSE	KMT	Fri, Jun 14, 2019	33.05	33.11	31.47	32.13
6808	NYSE	KMT	Thu, Jun 13, 2019	33.15	33.60	32.98	33.40
6807	NYSE	KMT	Wed, Jun 12, 2019	32.99	33.25	32.57	33.17
6806	NYSE	KMT	Tue, Jun 11, 2019	33.27	33.49	32.77	33.20
6805	NYSE	KMT	Mon, Jun 10, 2019	32.59	33.25	32.38	32.65
6804	NYSE	KMT	Fri, Jun 7, 2019	32.63	32.94	32.09	32.22
6803	NYSE	KMT	Thu, Jun 6, 2019	32.52	33.01	31.90	32.33
6802	NYSE	KMT	Wed, Jun 5, 2019	32.66	33.43	32.40	32.78
6801	NYSE	KMT	Tue, Jun 4, 2019	31.89	33.19	31.89	33.15
6800	NYSE	KMT	Mon, Jun 3, 2019	30.75	31.75	30.66	31.44
6799	NYSE	KMT	Fri, May 31, 2019	30.84	31.01	30.60	30.75
6798	NYSE	KMT	Thu, May 30, 2019	31.84	32.18	31.26	31.51
6797	NYSE	KMT	Wed, May 29, 2019	31.43	32.03	31.22	31.71
6796	NYSE	KMT	Tue, May 28, 2019	32.19	32.19	31.40	31.76
6795	NYSE	KMT	Fri, May 24, 2019	32.55	32.72	31.95	32.00
6794	NYSE	KMT	Thu, May 23, 2019	32.50	32.66	31.84	32.16
6793	NYSE	KMT	Wed, May 22, 2019	33.69	33.87	33.27	33.27
6792	NYSE	KMT	Tue, May 21, 2019	33.55	34.16	33.30	34.03
6791	NYSE	KMT	Mon, May 20, 2019	33.15	33.64	32.84	33.36
6790	NYSE	KMT	Fri, May 17, 2019	33.93	34.19	33.38	33.42
6789	NYSE	KMT	Thu, May 16, 2019	34.53	35.02	34.36	34.44
6788	NYSE	KMT	Wed, May 15, 2019	33.64	34.46	33.26	34.28
6787	NYSE	KMT	Tue, May 14, 2019	34.54	34.59	33.94	34.10
6786	NYSE	KMT	Mon, May 13, 2019	34.73	35.08	33.73	34.19
6785	NYSE	KMT	Fri, May 10, 2019	36.14	36.20	35.01	35.53
6784	NYSE	KMT	Thu, May 9, 2019	36.39	36.48	35.53	36.38
6783	NYSE	KMT	Wed, May 8, 2019	37.79	38.23	36.86	36.87
6782	NYSE	KMT	Tue, May 7, 2019	36.82	38.55	36.21	38.44
6781	NYSE	KMT	Mon, May 6, 2019	39.68	40.42	39.14	40.27
6780	NYSE	KMT	Fri, May 3, 2019	40.13	40.79	39.96	40.77
6779	NYSE	KMT	Thu, May 2, 2019	40.00	40.20	39.08	39.74
6778	NYSE	KMT	Wed, May 1, 2019	40.91	41.47	40.08	40.08
6777	NYSE	KMT	Tue, Apr 30, 2019	41.67	41.67	40.22	40.70
6776	NYSE	KMT	Mon, Apr 29, 2019	41.34	41.75	40.99	41.43
6775	NYSE	KMT	Fri, Apr 26, 2019	40.66	41.45	40.41	41.15
6774	NYSE	KMT	Thu, Apr 25, 2019	40.80	41.10	40.03	40.60
6773	NYSE	KMT	Wed, Apr 24, 2019	41.22	42.03	41.06	41.51
6772	NYSE	KMT	Tue, Apr 23, 2019	40.75	41.97	40.59	41.50
6771	NYSE	KMT	Mon, Apr 22, 2019	41.31	41.50	40.95	41.18
6770	NYSE	KMT	Thu, Apr 18, 2019	41.26	41.79	40.94	41.50
6769	NYSE	KMT	Wed, Apr 17, 2019	40.41	41.52	40.41	41.04
6768	NYSE	KMT	Tue, Apr 16, 2019	39.85	41.02	39.85	41.00
6767	NYSE	KMT	Mon, Apr 15, 2019	40.34	40.44	39.97	40.17
6766	NYSE	KMT	Fri, Apr 12, 2019	40.40	40.77	39.90	40.32
6765	NYSE	KMT	Thu, Apr 11, 2019	39.69	40.14	39.18	39.94
6764	NYSE	KMT	Wed, Apr 10, 2019	38.79	39.90	38.75	39.69
6763	NYSE	KMT	Tue, Apr 9, 2019	40.24	40.45	39.35	39.49
6762	NYSE	KMT	Mon, Apr 8, 2019	40.50	40.79	40.30	40.48
6761	NYSE	KMT	Fri, Apr 5, 2019	39.86	40.73	39.50	40.59
6760	NYSE	KMT	Thu, Apr 4, 2019	38.86	39.67	38.86	39.59
6759	NYSE	KMT	Wed, Apr 3, 2019	39.27	39.79	38.52	38.80
6758	NYSE	KMT	Tue, Apr 2, 2019	38.02	38.21	37.40	38.14
6757	NYSE	KMT	Mon, Apr 1, 2019	37.28	38.10	37.15	37.82
6756	NYSE	KMT	Fri, Mar 29, 2019	36.91	37.34	36.57	36.75
6755	NYSE	KMT	Thu, Mar 28, 2019	35.82	37.18	35.66	36.43
6754	NYSE	KMT	Wed, Mar 27, 2019	34.99	35.88	34.79	35.66
6753	NYSE	KMT	Tue, Mar 26, 2019	35.08	35.81	34.84	35.02
6752	NYSE	KMT	Mon, Mar 25, 2019	34.52	35.07	34.29	34.65
6751	NYSE	KMT	Fri, Mar 22, 2019	36.47	36.48	34.48	34.55
6750	NYSE	KMT	Thu, Mar 21, 2019	36.08	37.22	35.74	37.10
6749	NYSE	KMT	Wed, Mar 20, 2019	36.80	36.98	35.92	36.51
6748	NYSE	KMT	Tue, Mar 19, 2019	37.42	37.73	37.08	37.12
6747	NYSE	KMT	Mon, Mar 18, 2019	36.45	37.11	36.30	37.10
6746	NYSE	KMT	Fri, Mar 15, 2019	36.41	36.90	36.11	36.29
6745	NYSE	KMT	Thu, Mar 14, 2019	36.75	36.80	36.19	36.26
6744	NYSE	KMT	Wed, Mar 13, 2019	37.07	37.33	36.85	36.92
6743	NYSE	KMT	Tue, Mar 12, 2019	36.85	36.97	36.62	36.82
6742	NYSE	KMT	Mon, Mar 11, 2019	35.87	36.84	35.69	36.79
6741	NYSE	KMT	Fri, Mar 8, 2019	35.73	36.17	35.41	35.84
6740	NYSE	KMT	Thu, Mar 7, 2019	36.45	36.45	35.65	36.13
6739	NYSE	KMT	Wed, Mar 6, 2019	37.52	37.52	36.51	36.52
6738	NYSE	KMT	Tue, Mar 5, 2019	37.08	37.52	36.91	37.33
6737	NYSE	KMT	Mon, Mar 4, 2019	37.77	37.97	36.85	37.08
6736	NYSE	KMT	Fri, Mar 1, 2019	38.13	38.31	37.25	37.69
6735	NYSE	KMT	Thu, Feb 28, 2019	38.13	38.13	37.66	37.69
6734	NYSE	KMT	Wed, Feb 27, 2019	38.20	38.43	37.92	38.20
6733	NYSE	KMT	Tue, Feb 26, 2019	38.95	39.02	38.23	38.30
6732	NYSE	KMT	Mon, Feb 25, 2019	39.64	39.72	39.12	39.12
6731	NYSE	KMT	Fri, Feb 22, 2019	38.39	39.05	38.17	39.00
6730	NYSE	KMT	Thu, Feb 21, 2019	37.92	38.28	37.83	38.17
6729	NYSE	KMT	Wed, Feb 20, 2019	37.42	38.30	37.36	38.19
6728	NYSE	KMT	Tue, Feb 19, 2019	37.44	38.01	37.35	37.42
6727	NYSE	KMT	Fri, Feb 15, 2019	37.28	37.61	36.93	37.52
6726	NYSE	KMT	Thu, Feb 14, 2019	37.45	37.53	36.79	36.82
6725	NYSE	KMT	Wed, Feb 13, 2019	38.01	38.51	37.50	37.59
6724	NYSE	KMT	Tue, Feb 12, 2019	37.05	38.22	37.05	37.81
6723	NYSE	KMT	Mon, Feb 11, 2019	36.72	36.93	36.35	36.74
6722	NYSE	KMT	Fri, Feb 8, 2019	36.45	36.78	35.62	36.57
6721	NYSE	KMT	Thu, Feb 7, 2019	36.99	37.28	36.09	36.71
6720	NYSE	KMT	Wed, Feb 6, 2019	37.82	38.24	37.21	37.35
6719	NYSE	KMT	Tue, Feb 5, 2019	38.75	39.00	36.92	38.10
6718	NYSE	KMT	Mon, Feb 4, 2019	38.22	39.32	37.97	39.02
6717	NYSE	KMT	Fri, Feb 1, 2019	37.57	38.60	37.16	38.25
6716	NYSE	KMT	Thu, Jan 31, 2019	38.10	38.10	37.13	37.58
6715	NYSE	KMT	Wed, Jan 30, 2019	37.90	38.35	37.17	38.15
6714	NYSE	KMT	Tue, Jan 29, 2019	36.95	37.92	36.67	37.40
6713	NYSE	KMT	Mon, Jan 28, 2019	36.68	36.85	36.08	36.56
6712	NYSE	KMT	Fri, Jan 25, 2019	36.80	37.58	36.48	37.45
6711	NYSE	KMT	Thu, Jan 24, 2019	35.72	36.52	35.49	36.23
6710	NYSE	KMT	Wed, Jan 23, 2019	36.20	36.43	35.19	35.68
6709	NYSE	KMT	Tue, Jan 22, 2019	36.71	36.74	35.82	36.07
6708	NYSE	KMT	Fri, Jan 18, 2019	36.66	37.62	36.46	37.39
6707	NYSE	KMT	Thu, Jan 17, 2019	35.03	36.65	35.00	36.31
6706	NYSE	KMT	Wed, Jan 16, 2019	35.06	36.01	35.06	35.40
6705	NYSE	KMT	Tue, Jan 15, 2019	35.33	35.62	34.72	35.08
6704	NYSE	KMT	Mon, Jan 14, 2019	35.84	36.00	35.26	35.35
6703	NYSE	KMT	Fri, Jan 11, 2019	35.58	36.22	35.23	36.11
6702	NYSE	KMT	Thu, Jan 10, 2019	35.14	36.00	34.93	35.95
6701	NYSE	KMT	Wed, Jan 9, 2019	35.26	35.87	35.26	35.49
6700	NYSE	KMT	Tue, Jan 8, 2019	34.39	35.01	34.24	34.99
6699	NYSE	KMT	Mon, Jan 7, 2019	33.23	34.51	32.96	33.85
6698	NYSE	KMT	Fri, Jan 4, 2019	32.58	33.55	32.43	33.34
6697	NYSE	KMT	Thu, Jan 3, 2019	33.23	33.43	31.63	31.67
6696	NYSE	KMT	Wed, Jan 2, 2019	32.39	33.79	31.93	33.54
6695	NYSE	KMT	Mon, Dec 31, 2018	32.79	33.28	32.45	33.28
6694	NYSE	KMT	Fri, Dec 28, 2018	32.97	33.47	32.35	32.62
6693	NYSE	KMT	Thu, Dec 27, 2018	31.99	32.97	31.36	32.97
6692	NYSE	KMT	Wed, Dec 26, 2018	31.21	32.97	30.32	32.93
6691	NYSE	KMT	Mon, Dec 24, 2018	32.24	32.40	30.79	30.82
6690	NYSE	KMT	Fri, Dec 21, 2018	32.68	33.41	32.29	32.60
6689	NYSE	KMT	Thu, Dec 20, 2018	32.94	33.43	32.02	32.68
6688	NYSE	KMT	Wed, Dec 19, 2018	34.65	35.29	32.82	32.98
6687	NYSE	KMT	Tue, Dec 18, 2018	34.53	35.21	34.28	34.55
6686	NYSE	KMT	Mon, Dec 17, 2018	34.66	35.36	33.95	34.23
6685	NYSE	KMT	Fri, Dec 14, 2018	35.28	36.25	34.80	35.01
6684	NYSE	KMT	Thu, Dec 13, 2018	36.79	37.07	35.79	35.82
6683	NYSE	KMT	Wed, Dec 12, 2018	36.58	37.27	36.21	36.49
6682	NYSE	KMT	Tue, Dec 11, 2018	36.76	37.00	35.46	35.69
6681	NYSE	KMT	Mon, Dec 10, 2018	36.81	37.20	35.56	35.99
6680	NYSE	KMT	Fri, Dec 7, 2018	38.53	39.27	36.67	36.96
6679	NYSE	KMT	Thu, Dec 6, 2018	38.40	38.62	36.91	38.29
6678	NYSE	KMT	Tue, Dec 4, 2018	42.29	42.33	39.43	39.50
6677	NYSE	KMT	Mon, Dec 3, 2018	43.10	43.98	42.23	42.53
6676	NYSE	KMT	Fri, Nov 30, 2018	40.94	42.05	40.65	41.82
6675	NYSE	KMT	Thu, Nov 29, 2018	40.96	41.34	40.27	41.14
6674	NYSE	KMT	Wed, Nov 28, 2018	39.67	41.17	39.09	41.17
6673	NYSE	KMT	Tue, Nov 27, 2018	40.20	40.44	39.33	39.55
6672	NYSE	KMT	Mon, Nov 26, 2018	39.80	40.62	39.63	40.48
6671	NYSE	KMT	Fri, Nov 23, 2018	38.88	39.75	38.88	39.33
6670	NYSE	KMT	Wed, Nov 21, 2018	39.59	40.31	39.35	39.53
6669	NYSE	KMT	Tue, Nov 20, 2018	39.44	39.86	38.74	39.25
6668	NYSE	KMT	Mon, Nov 19, 2018	40.72	41.01	40.01	40.14
6667	NYSE	KMT	Fri, Nov 16, 2018	41.00	41.20	40.30	40.83
6666	NYSE	KMT	Thu, Nov 15, 2018	39.58	41.30	39.41	41.15
6665	NYSE	KMT	Wed, Nov 14, 2018	39.38	40.45	39.05	39.75
6664	NYSE	KMT	Tue, Nov 13, 2018	38.59	40.12	38.59	38.85
6663	NYSE	KMT	Mon, Nov 12, 2018	39.43	39.49	38.36	38.44
6662	NYSE	KMT	Fri, Nov 9, 2018	40.68	40.82	39.02	39.46
6661	NYSE	KMT	Thu, Nov 8, 2018	40.88	41.91	40.47	41.11
6660	NYSE	KMT	Wed, Nov 7, 2018	38.87	41.07	38.87	40.95
6659	NYSE	KMT	Tue, Nov 6, 2018	38.11	39.74	36.79	38.99
6658	NYSE	KMT	Mon, Nov 5, 2018	38.87	39.39	38.37	38.94
6657	NYSE	KMT	Fri, Nov 2, 2018	38.51	38.64	37.77	38.61
6656	NYSE	KMT	Thu, Nov 1, 2018	35.68	38.12	35.40	37.97
6655	NYSE	KMT	Wed, Oct 31, 2018	35.68	36.07	35.32	35.45
6654	NYSE	KMT	Tue, Oct 30, 2018	34.22	35.11	33.93	35.03
6653	NYSE	KMT	Mon, Oct 29, 2018	34.63	35.46	33.72	34.31
6652	NYSE	KMT	Fri, Oct 26, 2018	33.03	34.47	32.91	33.90
6651	NYSE	KMT	Thu, Oct 25, 2018	33.68	33.95	33.44	33.63
6650	NYSE	KMT	Wed, Oct 24, 2018	35.18	35.36	33.15	33.21
6649	NYSE	KMT	Tue, Oct 23, 2018	34.84	35.41	33.83	35.09
6648	NYSE	KMT	Mon, Oct 22, 2018	35.73	36.07	35.46	35.94
6647	NYSE	KMT	Fri, Oct 19, 2018	36.54	36.77	35.14	35.59
6646	NYSE	KMT	Thu, Oct 18, 2018	37.76	37.95	36.35	36.57
6645	NYSE	KMT	Wed, Oct 17, 2018	38.65	38.98	37.92	38.28
6644	NYSE	KMT	Tue, Oct 16, 2018	38.79	39.16	38.15	38.99
6643	NYSE	KMT	Mon, Oct 15, 2018	38.42	38.74	37.97	38.45
6642	NYSE	KMT	Fri, Oct 12, 2018	40.45	40.47	38.13	38.61
6641	NYSE	KMT	Thu, Oct 11, 2018	40.42	41.64	39.73	39.75
6640	NYSE	KMT	Wed, Oct 10, 2018	42.40	42.47	40.74	40.79
6639	NYSE	KMT	Tue, Oct 9, 2018	43.01	43.14	42.51	42.65
6638	NYSE	KMT	Mon, Oct 8, 2018	43.13	43.39	42.49	43.31
6637	NYSE	KMT	Fri, Oct 5, 2018	44.04	44.34	42.91	43.29
6636	NYSE	KMT	Thu, Oct 4, 2018	44.00	44.48	43.70	44.12
6635	NYSE	KMT	Wed, Oct 3, 2018	43.97	44.81	43.38	44.34
6634	NYSE	KMT	Tue, Oct 2, 2018	43.46	43.79	43.10	43.28
6633	NYSE	KMT	Mon, Oct 1, 2018	44.02	44.22	43.20	43.43
6632	NYSE	KMT	Fri, Sep 28, 2018	43.87	43.94	43.23	43.56
6631	NYSE	KMT	Thu, Sep 27, 2018	43.90	44.18	43.52	44.07
6630	NYSE	KMT	Wed, Sep 26, 2018	44.89	45.00	43.73	43.78
6629	NYSE	KMT	Tue, Sep 25, 2018	44.80	45.05	44.38	44.89
6628	NYSE	KMT	Mon, Sep 24, 2018	44.62	44.91	43.73	44.74
6627	NYSE	KMT	Fri, Sep 21, 2018	44.94	45.10	44.51	44.64
6626	NYSE	KMT	Thu, Sep 20, 2018	44.40	44.94	44.28	44.92
6625	NYSE	KMT	Wed, Sep 19, 2018	43.62	44.33	43.62	44.08
6624	NYSE	KMT	Tue, Sep 18, 2018	43.64	43.72	42.80	43.60
6623	NYSE	KMT	Mon, Sep 17, 2018	43.28	43.63	42.93	43.40
6622	NYSE	KMT	Fri, Sep 14, 2018	42.94	43.43	42.80	43.17
6621	NYSE	KMT	Thu, Sep 13, 2018	42.88	43.32	42.69	42.94
6620	NYSE	KMT	Wed, Sep 12, 2018	41.65	42.59	41.52	42.49
6619	NYSE	KMT	Tue, Sep 11, 2018	41.81	42.26	41.45	41.68
6618	NYSE	KMT	Mon, Sep 10, 2018	41.68	42.90	41.44	42.07
6617	NYSE	KMT	Fri, Sep 7, 2018	40.08	40.37	39.80	40.16
6616	NYSE	KMT	Thu, Sep 6, 2018	41.26	41.50	40.35	40.50
6615	NYSE	KMT	Wed, Sep 5, 2018	40.40	41.25	40.22	41.17
6614	NYSE	KMT	Tue, Sep 4, 2018	40.76	40.79	40.12	40.51
6613	NYSE	KMT	Fri, Aug 31, 2018	40.44	40.95	40.28	40.84
6612	NYSE	KMT	Thu, Aug 30, 2018	41.06	41.06	40.37	40.62
6611	NYSE	KMT	Wed, Aug 29, 2018	41.10	41.30	40.45	41.22
6610	NYSE	KMT	Tue, Aug 28, 2018	41.00	41.34	40.68	40.97
6609	NYSE	KMT	Mon, Aug 27, 2018	40.06	40.85	39.86	40.83
6608	NYSE	KMT	Fri, Aug 24, 2018	39.82	39.90	39.57	39.83
6607	NYSE	KMT	Thu, Aug 23, 2018	40.34	40.36	39.40	39.68
6606	NYSE	KMT	Wed, Aug 22, 2018	40.76	40.98	40.30	40.39
6605	NYSE	KMT	Tue, Aug 21, 2018	39.82	40.84	39.77	40.81
6604	NYSE	KMT	Mon, Aug 20, 2018	39.44	39.87	39.39	39.75
6603	NYSE	KMT	Fri, Aug 17, 2018	38.50	39.37	38.34	39.19
6602	NYSE	KMT	Thu, Aug 16, 2018	38.28	38.67	38.06	38.63
6601	NYSE	KMT	Wed, Aug 15, 2018	38.16	38.17	37.20	38.05
6600	NYSE	KMT	Tue, Aug 14, 2018	38.70	39.55	38.52	38.60
6599	NYSE	KMT	Mon, Aug 13, 2018	38.79	38.83	38.20	38.59
6598	NYSE	KMT	Fri, Aug 10, 2018	39.39	39.47	38.82	38.83
6597	NYSE	KMT	Thu, Aug 9, 2018	40.34	40.57	39.69	39.72
6596	NYSE	KMT	Wed, Aug 8, 2018	40.60	40.97	39.84	40.26
6595	NYSE	KMT	Tue, Aug 7, 2018	41.06	43.00	40.03	41.03
6594	NYSE	KMT	Mon, Aug 6, 2018	38.01	38.62	37.75	38.48
6593	NYSE	KMT	Fri, Aug 3, 2018	38.03	38.38	37.66	37.99
6592	NYSE	KMT	Thu, Aug 2, 2018	37.25	38.40	36.89	37.87
6591	NYSE	KMT	Wed, Aug 1, 2018	38.75	38.75	37.51	37.74
6590	NYSE	KMT	Tue, Jul 31, 2018	37.76	39.31	37.65	38.96
6589	NYSE	KMT	Mon, Jul 30, 2018	37.72	38.37	37.46	37.49
6588	NYSE	KMT	Fri, Jul 27, 2018	37.96	38.11	37.14	37.49
6587	NYSE	KMT	Thu, Jul 26, 2018	36.26	38.22	36.26	37.80
6586	NYSE	KMT	Wed, Jul 25, 2018	36.32	36.39	35.32	36.24
6585	NYSE	KMT	Tue, Jul 24, 2018	36.95	37.38	36.32	36.44
6584	NYSE	KMT	Mon, Jul 23, 2018	37.24	37.24	36.34	36.43
6583	NYSE	KMT	Fri, Jul 20, 2018	37.95	38.04	37.29	37.42
6582	NYSE	KMT	Thu, Jul 19, 2018	37.39	38.19	37.01	37.98
6581	NYSE	KMT	Wed, Jul 18, 2018	37.12	37.86	36.65	37.58
6580	NYSE	KMT	Tue, Jul 17, 2018	36.16	37.35	36.11	37.10
6579	NYSE	KMT	Mon, Jul 16, 2018	36.94	37.11	36.00	36.25
6578	NYSE	KMT	Fri, Jul 13, 2018	36.23	37.25	36.23	36.94
6577	NYSE	KMT	Thu, Jul 12, 2018	36.38	36.62	35.60	36.15
6576	NYSE	KMT	Wed, Jul 11, 2018	36.50	36.65	36.00	36.12
6575	NYSE	KMT	Tue, Jul 10, 2018	36.54	37.15	36.40	36.99
6574	NYSE	KMT	Mon, Jul 9, 2018	35.80	36.74	35.80	36.46
6573	NYSE	KMT	Fri, Jul 6, 2018	35.69	35.85	35.37	35.66
6572	NYSE	KMT	Thu, Jul 5, 2018	35.76	35.91	35.35	35.76
6571	NYSE	KMT	Tue, Jul 3, 2018	35.87	36.13	35.38	35.48
6570	NYSE	KMT	Mon, Jul 2, 2018	35.32	35.76	34.87	35.62
6569	NYSE	KMT	Fri, Jun 29, 2018	36.21	37.07	35.88	35.90
6568	NYSE	KMT	Thu, Jun 28, 2018	35.83	36.17	35.52	36.07
6567	NYSE	KMT	Wed, Jun 27, 2018	36.02	36.65	35.73	35.89
6566	NYSE	KMT	Tue, Jun 26, 2018	35.55	36.39	35.18	35.68
6565	NYSE	KMT	Mon, Jun 25, 2018	35.79	35.84	34.90	35.44
6564	NYSE	KMT	Fri, Jun 22, 2018	35.59	36.66	35.57	36.14
6563	NYSE	KMT	Thu, Jun 21, 2018	36.28	36.37	34.64	35.10
6562	NYSE	KMT	Wed, Jun 20, 2018	36.72	37.64	36.37	37.43
6561	NYSE	KMT	Tue, Jun 19, 2018	37.23	37.51	36.16	36.34
6560	NYSE	KMT	Mon, Jun 18, 2018	37.23	37.86	37.23	37.63
6559	NYSE	KMT	Fri, Jun 15, 2018	37.93	38.02	36.97	37.65
6558	NYSE	KMT	Thu, Jun 14, 2018	38.28	38.61	37.76	38.29
6557	NYSE	KMT	Wed, Jun 13, 2018	38.73	38.73	38.07	38.11
6556	NYSE	KMT	Tue, Jun 12, 2018	38.91	39.18	38.48	38.68
6555	NYSE	KMT	Mon, Jun 11, 2018	38.86	39.18	38.67	38.93
6554	NYSE	KMT	Fri, Jun 8, 2018	38.53	38.81	38.29	38.78
6553	NYSE	KMT	Thu, Jun 7, 2018	38.57	38.98	38.46	38.56
6552	NYSE	KMT	Wed, Jun 6, 2018	38.09	38.59	37.85	38.54
6551	NYSE	KMT	Tue, Jun 5, 2018	37.23	37.97	37.23	37.92
6550	NYSE	KMT	Mon, Jun 4, 2018	37.41	37.49	36.87	37.18
6549	NYSE	KMT	Fri, Jun 1, 2018	37.54	37.90	37.16	37.29
6548	NYSE	KMT	Thu, May 31, 2018	38.70	38.77	37.00	37.23
6547	NYSE	KMT	Wed, May 30, 2018	38.43	39.13	38.23	38.71
6546	NYSE	KMT	Tue, May 29, 2018	38.21	38.69	37.43	38.03
6545	NYSE	KMT	Fri, May 25, 2018	39.11	39.36	38.39	38.62
6544	NYSE	KMT	Thu, May 24, 2018	39.04	39.51	38.76	39.35
6543	NYSE	KMT	Wed, May 23, 2018	39.21	39.38	38.80	39.14
6542	NYSE	KMT	Tue, May 22, 2018	40.51	40.94	39.59	39.66
6541	NYSE	KMT	Mon, May 21, 2018	40.01	40.48	39.90	40.44
6540	NYSE	KMT	Fri, May 18, 2018	39.76	40.30	39.61	39.64
6539	NYSE	KMT	Thu, May 17, 2018	39.11	39.82	38.92	39.73
6538	NYSE	KMT	Wed, May 16, 2018	39.04	39.55	38.81	39.09
6537	NYSE	KMT	Tue, May 15, 2018	38.65	39.35	38.56	38.92
6536	NYSE	KMT	Mon, May 14, 2018	39.21	39.32	38.85	38.95
6535	NYSE	KMT	Fri, May 11, 2018	40.02	40.02	39.04	39.16
6534	NYSE	KMT	Thu, May 10, 2018	40.14	40.17	39.68	40.04
6533	NYSE	KMT	Wed, May 9, 2018	39.67	39.99	39.17	39.90
6532	NYSE	KMT	Tue, May 8, 2018	38.95	39.61	38.93	39.52
6531	NYSE	KMT	Mon, May 7, 2018	38.29	39.33	38.26	38.98
6530	NYSE	KMT	Fri, May 4, 2018	36.64	38.56	36.31	38.05
6529	NYSE	KMT	Thu, May 3, 2018	37.51	38.02	34.37	36.85
6528	NYSE	KMT	Wed, May 2, 2018	36.95	37.74	36.90	37.41
6527	NYSE	KMT	Tue, May 1, 2018	36.22	36.93	35.48	36.81
6526	NYSE	KMT	Mon, Apr 30, 2018	37.12	37.41	36.45	36.45
6525	NYSE	KMT	Fri, Apr 27, 2018	36.83	37.08	36.41	36.99
6524	NYSE	KMT	Thu, Apr 26, 2018	37.62	37.62	36.61	36.93
6523	NYSE	KMT	Wed, Apr 25, 2018	37.21	37.99	36.85	37.49
6522	NYSE	KMT	Tue, Apr 24, 2018	39.44	39.78	36.55	37.29
6521	NYSE	KMT	Mon, Apr 23, 2018	40.13	40.59	38.93	39.00
6520	NYSE	KMT	Fri, Apr 20, 2018	40.27	40.50	39.49	40.05
6519	NYSE	KMT	Thu, Apr 19, 2018	41.07	41.51	40.33	40.41
6518	NYSE	KMT	Wed, Apr 18, 2018	40.84	41.38	40.52	41.07
6517	NYSE	KMT	Tue, Apr 17, 2018	40.60	41.01	40.20	40.42
6516	NYSE	KMT	Mon, Apr 16, 2018	40.37	40.65	40.13	40.26
6515	NYSE	KMT	Fri, Apr 13, 2018	40.89	40.92	39.84	39.99
6514	NYSE	KMT	Thu, Apr 12, 2018	40.29	40.78	40.10	40.58
6513	NYSE	KMT	Wed, Apr 11, 2018	39.92	40.40	39.70	40.05
6512	NYSE	KMT	Tue, Apr 10, 2018	40.21	40.90	39.83	40.28
6511	NYSE	KMT	Mon, Apr 9, 2018	39.60	40.23	39.11	39.46
6510	NYSE	KMT	Fri, Apr 6, 2018	40.32	40.64	38.77	39.21
6509	NYSE	KMT	Thu, Apr 5, 2018	40.05	41.19	40.05	40.79
6508	NYSE	KMT	Wed, Apr 4, 2018	38.40	39.98	38.40	39.83
6507	NYSE	KMT	Tue, Apr 3, 2018	38.92	39.44	38.47	39.25
6506	NYSE	KMT	Mon, Apr 2, 2018	40.11	40.20	38.02	38.58
6505	NYSE	KMT	Thu, Mar 29, 2018	39.93	40.85	39.93	40.16
6504	NYSE	KMT	Wed, Mar 28, 2018	40.63	40.88	39.40	39.51
6503	NYSE	KMT	Tue, Mar 27, 2018	41.70	41.70	40.43	40.63
6502	NYSE	KMT	Mon, Mar 26, 2018	41.51	41.78	40.15	41.70
6501	NYSE	KMT	Fri, Mar 23, 2018	41.56	41.94	40.46	40.56
6500	NYSE	KMT	Thu, Mar 22, 2018	43.05	43.08	41.22	41.50
6499	NYSE	KMT	Wed, Mar 21, 2018	43.47	44.28	43.27	43.69
6498	NYSE	KMT	Tue, Mar 20, 2018	43.25	44.42	43.13	43.13
6497	NYSE	KMT	Mon, Mar 19, 2018	43.50	43.69	42.16	42.95
6496	NYSE	KMT	Fri, Mar 16, 2018	42.94	43.93	42.81	43.70
6495	NYSE	KMT	Thu, Mar 15, 2018	44.00	44.34	42.96	43.00
6494	NYSE	KMT	Wed, Mar 14, 2018	45.27	45.27	43.64	43.90
6493	NYSE	KMT	Tue, Mar 13, 2018	45.27	45.51	44.70	44.89
6492	NYSE	KMT	Mon, Mar 12, 2018	45.61	45.91	44.66	45.02
6491	NYSE	KMT	Fri, Mar 9, 2018	44.30	45.72	44.17	45.61
6490	NYSE	KMT	Thu, Mar 8, 2018	43.82	44.01	42.96	43.83
6489	NYSE	KMT	Wed, Mar 7, 2018	42.78	43.76	42.63	43.62
6488	NYSE	KMT	Tue, Mar 6, 2018	42.40	43.56	42.40	43.22
6487	NYSE	KMT	Mon, Mar 5, 2018	40.78	42.34	40.73	42.18
6486	NYSE	KMT	Fri, Mar 2, 2018	40.26	41.19	39.51	41.03
6485	NYSE	KMT	Thu, Mar 1, 2018	41.52	41.75	40.24	40.76
6484	NYSE	KMT	Wed, Feb 28, 2018	43.12	43.12	41.14	41.20
6483	NYSE	KMT	Tue, Feb 27, 2018	43.99	44.56	43.12	43.15
6482	NYSE	KMT	Mon, Feb 26, 2018	44.20	44.36	43.32	44.13
6481	NYSE	KMT	Fri, Feb 23, 2018	45.05	45.23	43.57	43.98
6480	NYSE	KMT	Thu, Feb 22, 2018	44.63	45.43	44.45	44.65
6479	NYSE	KMT	Wed, Feb 21, 2018	43.65	44.79	43.62	44.39
6478	NYSE	KMT	Tue, Feb 20, 2018	43.83	44.58	43.27	43.49
6477	NYSE	KMT	Fri, Feb 16, 2018	43.93	44.67	43.75	44.25
6476	NYSE	KMT	Thu, Feb 15, 2018	43.99	44.22	43.14	44.19
6475	NYSE	KMT	Wed, Feb 14, 2018	42.39	44.03	42.15	43.87
6474	NYSE	KMT	Tue, Feb 13, 2018	42.05	43.09	41.90	43.00
6473	NYSE	KMT	Mon, Feb 12, 2018	42.54	43.01	41.83	42.53
6472	NYSE	KMT	Fri, Feb 9, 2018	43.25	43.45	40.84	42.59
6471	NYSE	KMT	Thu, Feb 8, 2018	44.14	44.23	42.59	42.60
6470	NYSE	KMT	Wed, Feb 7, 2018	44.62	45.18	43.94	44.11
6469	NYSE	KMT	Tue, Feb 6, 2018	43.27	45.22	42.92	45.02
6468	NYSE	KMT	Mon, Feb 5, 2018	45.03	46.01	43.85	44.47
6467	NYSE	KMT	Fri, Feb 2, 2018	48.72	49.49	45.89	46.68
6466	NYSE	KMT	Thu, Feb 1, 2018	48.48	49.36	47.95	49.21
6465	NYSE	KMT	Wed, Jan 31, 2018	49.24	49.42	48.52	48.78
6464	NYSE	KMT	Tue, Jan 30, 2018	49.00	49.21	48.14	48.93
6463	NYSE	KMT	Mon, Jan 29, 2018	49.83	50.25	49.54	49.57
6462	NYSE	KMT	Fri, Jan 26, 2018	49.85	49.97	49.24	49.78
6461	NYSE	KMT	Thu, Jan 25, 2018	50.18	50.18	49.11	49.72
6460	NYSE	KMT	Wed, Jan 24, 2018	49.48	50.16	49.00	49.87
6459	NYSE	KMT	Tue, Jan 23, 2018	50.65	50.86	48.90	49.16
6458	NYSE	KMT	Mon, Jan 22, 2018	51.45	51.57	50.27	50.92
6457	NYSE	KMT	Fri, Jan 19, 2018	50.09	51.25	49.80	51.25
6456	NYSE	KMT	Thu, Jan 18, 2018	50.47	50.77	49.88	49.98
6455	NYSE	KMT	Wed, Jan 17, 2018	51.18	51.18	50.23	50.26
6454	NYSE	KMT	Tue, Jan 16, 2018	52.12	52.52	50.51	50.95
6453	NYSE	KMT	Fri, Jan 12, 2018	51.62	52.35	51.35	51.92
6452	NYSE	KMT	Thu, Jan 11, 2018	50.49	51.41	50.30	51.38
6451	NYSE	KMT	Wed, Jan 10, 2018	50.53	50.81	49.76	50.28
6450	NYSE	KMT	Tue, Jan 9, 2018	50.37	51.01	50.02	50.79
6449	NYSE	KMT	Mon, Jan 8, 2018	50.12	50.34	49.72	50.29
6448	NYSE	KMT	Fri, Jan 5, 2018	50.25	51.07	49.73	50.24
6447	NYSE	KMT	Thu, Jan 4, 2018	49.75	50.19	49.47	50.00
6446	NYSE	KMT	Wed, Jan 3, 2018	49.41	49.58	48.85	49.48
6445	NYSE	KMT	Tue, Jan 2, 2018	48.61	49.65	48.38	49.32
6444	NYSE	KMT	Fri, Dec 29, 2017	48.64	48.96	48.17	48.41
6443	NYSE	KMT	Thu, Dec 28, 2017	48.48	48.73	47.88	48.46
6442	NYSE	KMT	Wed, Dec 27, 2017	48.60	48.95	48.30	48.53
6441	NYSE	KMT	Tue, Dec 26, 2017	48.30	48.57	48.15	48.50
6440	NYSE	KMT	Fri, Dec 22, 2017	48.97	49.00	47.59	48.57
6439	NYSE	KMT	Thu, Dec 21, 2017	48.63	49.12	48.13	48.97
6438	NYSE	KMT	Wed, Dec 20, 2017	48.60	49.31	48.31	48.33
6437	NYSE	KMT	Tue, Dec 19, 2017	48.22	48.64	47.97	48.38
6436	NYSE	KMT	Mon, Dec 18, 2017	47.72	48.40	47.41	48.04
6435	NYSE	KMT	Fri, Dec 15, 2017	46.67	47.70	46.58	46.78
6434	NYSE	KMT	Thu, Dec 14, 2017	48.44	48.84	46.12	46.57
6433	NYSE	KMT	Wed, Dec 13, 2017	47.75	48.91	47.69	48.31
6432	NYSE	KMT	Tue, Dec 12, 2017	46.14	48.30	45.70	47.27
6431	NYSE	KMT	Mon, Dec 11, 2017	45.60	46.15	45.26	45.96
6430	NYSE	KMT	Fri, Dec 8, 2017	46.05	46.14	45.42	45.57
6429	NYSE	KMT	Thu, Dec 7, 2017	45.35	45.80	44.95	45.65
6428	NYSE	KMT	Wed, Dec 6, 2017	45.48	45.90	45.19	45.65
6427	NYSE	KMT	Tue, Dec 5, 2017	46.41	46.57	45.58	45.78
6426	NYSE	KMT	Mon, Dec 4, 2017	46.95	47.39	46.41	46.46
6425	NYSE	KMT	Fri, Dec 1, 2017	46.55	46.67	44.75	46.58
6424	NYSE	KMT	Thu, Nov 30, 2017	45.64	46.78	45.41	46.62
6423	NYSE	KMT	Wed, Nov 29, 2017	45.69	45.97	45.04	45.39
6422	NYSE	KMT	Tue, Nov 28, 2017	44.67	45.79	44.34	45.70
6421	NYSE	KMT	Mon, Nov 27, 2017	44.64	44.81	44.02	44.70
6420	NYSE	KMT	Fri, Nov 24, 2017	44.86	45.23	44.30	44.63
6419	NYSE	KMT	Wed, Nov 22, 2017	45.23	45.23	44.27	44.37
6418	NYSE	KMT	Tue, Nov 21, 2017	44.30	44.74	44.30	44.74
6417	NYSE	KMT	Mon, Nov 20, 2017	43.78	44.15	43.72	44.09
6416	NYSE	KMT	Fri, Nov 17, 2017	42.81	43.82	42.70	43.78
6415	NYSE	KMT	Thu, Nov 16, 2017	42.54	43.53	42.54	43.07
6414	NYSE	KMT	Wed, Nov 15, 2017	42.82	42.98	42.26	42.34
6413	NYSE	KMT	Tue, Nov 14, 2017	43.40	43.72	43.21	43.56
6412	NYSE	KMT	Mon, Nov 13, 2017	43.37	43.88	43.18	43.73
6411	NYSE	KMT	Fri, Nov 10, 2017	44.02	44.38	43.70	44.06
6410	NYSE	KMT	Thu, Nov 9, 2017	44.00	44.78	43.72	44.13
6409	NYSE	KMT	Wed, Nov 8, 2017	45.40	45.47	44.73	44.89
6408	NYSE	KMT	Tue, Nov 7, 2017	46.01	46.10	45.15	45.38
6407	NYSE	KMT	Mon, Nov 6, 2017	46.84	46.84	45.67	45.86
6406	NYSE	KMT	Fri, Nov 3, 2017	47.50	47.50	46.39	46.78
6405	NYSE	KMT	Thu, Nov 2, 2017	46.43	48.89	45.87	47.42
6404	NYSE	KMT	Wed, Nov 1, 2017	43.99	43.99	42.78	43.34
6403	NYSE	KMT	Tue, Oct 31, 2017	42.97	43.82	42.87	43.65
6402	NYSE	KMT	Mon, Oct 30, 2017	42.71	42.92	42.42	42.57
6401	NYSE	KMT	Fri, Oct 27, 2017	42.70	43.01	42.22	43.01
6400	NYSE	KMT	Thu, Oct 26, 2017	42.79	43.02	42.53	42.84
6399	NYSE	KMT	Wed, Oct 25, 2017	43.04	43.04	42.11	42.57
6398	NYSE	KMT	Tue, Oct 24, 2017	42.88	43.62	42.73	43.20
6397	NYSE	KMT	Mon, Oct 23, 2017	42.83	42.86	42.01	42.34
6396	NYSE	KMT	Fri, Oct 20, 2017	42.51	42.99	42.38	42.79
6395	NYSE	KMT	Thu, Oct 19, 2017	41.90	42.30	41.63	42.30
6394	NYSE	KMT	Wed, Oct 18, 2017	42.49	42.67	42.12	42.19
6393	NYSE	KMT	Tue, Oct 17, 2017	42.79	42.79	42.24	42.36
6392	NYSE	KMT	Mon, Oct 16, 2017	42.73	42.86	42.08	42.40
6391	NYSE	KMT	Fri, Oct 13, 2017	41.99	42.34	41.64	42.23
6390	NYSE	KMT	Thu, Oct 12, 2017	40.95	41.81	40.95	41.76
6389	NYSE	KMT	Wed, Oct 11, 2017	40.67	41.29	40.60	41.03
6388	NYSE	KMT	Tue, Oct 10, 2017	41.08	41.25	40.40	40.61
6387	NYSE	KMT	Mon, Oct 9, 2017	40.59	40.82	40.24	40.57
6386	NYSE	KMT	Fri, Oct 6, 2017	40.18	40.82	39.89	40.51
6385	NYSE	KMT	Thu, Oct 5, 2017	40.89	41.05	40.49	40.64
6384	NYSE	KMT	Wed, Oct 4, 2017	41.00	41.30	40.60	40.82
6383	NYSE	KMT	Tue, Oct 3, 2017	41.00	41.09	40.70	40.99
6382	NYSE	KMT	Mon, Oct 2, 2017	40.27	40.88	40.07	40.88
6381	NYSE	KMT	Fri, Sep 29, 2017	40.08	40.78	39.91	40.34
6380	NYSE	KMT	Thu, Sep 28, 2017	40.02	40.22	39.47	40.10
6379	NYSE	KMT	Wed, Sep 27, 2017	39.81	40.71	39.32	40.12
6378	NYSE	KMT	Tue, Sep 26, 2017	39.56	39.71	39.26	39.48
6377	NYSE	KMT	Mon, Sep 25, 2017	39.36	39.64	38.97	39.47
6376	NYSE	KMT	Fri, Sep 22, 2017	39.00	39.66	38.81	39.32
6375	NYSE	KMT	Thu, Sep 21, 2017	39.40	39.43	38.99	39.01
6374	NYSE	KMT	Wed, Sep 20, 2017	39.05	39.61	38.70	39.45
6373	NYSE	KMT	Tue, Sep 19, 2017	38.27	39.11	38.12	39.00
6372	NYSE	KMT	Mon, Sep 18, 2017	37.86	38.99	37.86	38.27
6371	NYSE	KMT	Fri, Sep 15, 2017	36.63	37.99	36.39	37.74
6370	NYSE	KMT	Thu, Sep 14, 2017	37.14	37.14	36.45	36.52
6369	NYSE	KMT	Wed, Sep 13, 2017	36.89	37.37	36.76	37.16
6368	NYSE	KMT	Tue, Sep 12, 2017	36.43	37.01	36.40	36.98
6367	NYSE	KMT	Mon, Sep 11, 2017	35.65	36.25	35.43	36.20
6366	NYSE	KMT	Fri, Sep 8, 2017	34.40	35.34	34.35	35.28
6365	NYSE	KMT	Thu, Sep 7, 2017	34.87	35.12	34.03	34.41
6364	NYSE	KMT	Wed, Sep 6, 2017	35.33	35.40	34.72	34.85
6363	NYSE	KMT	Tue, Sep 5, 2017	35.64	35.73	34.95	35.10
6362	NYSE	KMT	Fri, Sep 1, 2017	35.16	35.66	34.93	35.54
6361	NYSE	KMT	Thu, Aug 31, 2017	35.91	35.91	34.95	35.00
6360	NYSE	KMT	Wed, Aug 30, 2017	34.37	35.35	34.33	35.23
6359	NYSE	KMT	Tue, Aug 29, 2017	34.26	34.66	34.02	34.42
6358	NYSE	KMT	Mon, Aug 28, 2017	35.36	35.57	34.29	34.74
6357	NYSE	KMT	Fri, Aug 25, 2017	34.80	35.51	34.80	35.20
6356	NYSE	KMT	Thu, Aug 24, 2017	34.81	34.87	34.03	34.58
6355	NYSE	KMT	Wed, Aug 23, 2017	34.76	35.00	34.74	34.77
6354	NYSE	KMT	Tue, Aug 22, 2017	33.61	35.18	33.56	35.12
6353	NYSE	KMT	Mon, Aug 21, 2017	33.49	33.82	33.38	33.48
6352	NYSE	KMT	Fri, Aug 18, 2017	33.00	33.66	32.93	33.40
6351	NYSE	KMT	Thu, Aug 17, 2017	34.08	34.27	33.39	33.41
6350	NYSE	KMT	Wed, Aug 16, 2017	33.96	34.19	33.57	33.74
6349	NYSE	KMT	Tue, Aug 15, 2017	34.50	34.79	33.81	33.77
6348	NYSE	KMT	Mon, Aug 14, 2017	34.42	34.77	34.27	34.51
6347	NYSE	KMT	Fri, Aug 11, 2017	34.05	34.62	33.48	34.08
6346	NYSE	KMT	Thu, Aug 10, 2017	35.51	35.69	34.24	34.36
6345	NYSE	KMT	Wed, Aug 9, 2017	36.29	36.37	35.66	35.72
6344	NYSE	KMT	Tue, Aug 8, 2017	36.61	37.07	36.31	36.46
6343	NYSE	KMT	Mon, Aug 7, 2017	36.56	36.90	36.41	36.75
6342	NYSE	KMT	Fri, Aug 4, 2017	36.30	37.08	36.08	36.66
6341	NYSE	KMT	Thu, Aug 3, 2017	32.85	35.75	32.23	35.47
6340	NYSE	KMT	Wed, Aug 2, 2017	37.26	37.82	36.60	37.39
6339	NYSE	KMT	Tue, Aug 1, 2017	36.97	37.64	36.33	37.50
6338	NYSE	KMT	Mon, Jul 31, 2017	37.49	37.49	36.70	36.90
6337	NYSE	KMT	Fri, Jul 28, 2017	37.73	37.81	36.95	37.35
6336	NYSE	KMT	Thu, Jul 27, 2017	37.93	38.35	37.59	37.94
6335	NYSE	KMT	Wed, Jul 26, 2017	39.52	39.52	37.69	37.72
6334	NYSE	KMT	Tue, Jul 25, 2017	38.89	39.56	38.67	39.44
6333	NYSE	KMT	Mon, Jul 24, 2017	37.89	38.35	37.54	38.28
6332	NYSE	KMT	Fri, Jul 21, 2017	38.35	38.35	37.36	37.88
6331	NYSE	KMT	Thu, Jul 20, 2017	39.17	39.25	38.32	38.46
6330	NYSE	KMT	Wed, Jul 19, 2017	38.48	39.25	38.24	39.08
6329	NYSE	KMT	Tue, Jul 18, 2017	38.93	39.08	38.40	38.43
6328	NYSE	KMT	Mon, Jul 17, 2017	38.75	39.10	38.32	39.00
6327	NYSE	KMT	Fri, Jul 14, 2017	38.42	39.10	38.29	38.76
6326	NYSE	KMT	Thu, Jul 13, 2017	38.46	38.55	37.97	38.31
6325	NYSE	KMT	Wed, Jul 12, 2017	39.60	39.89	38.52	38.53
6324	NYSE	KMT	Tue, Jul 11, 2017	39.21	39.65	38.78	39.23
6323	NYSE	KMT	Mon, Jul 10, 2017	38.78	39.78	38.57	39.24
6322	NYSE	KMT	Fri, Jul 7, 2017	38.36	38.99	38.01	38.94
6321	NYSE	KMT	Thu, Jul 6, 2017	37.90	39.18	37.90	38.31
6320	NYSE	KMT	Wed, Jul 5, 2017	38.32	38.53	37.80	38.33
6319	NYSE	KMT	Mon, Jul 3, 2017	37.83	38.62	37.45	38.42
6318	NYSE	KMT	Fri, Jun 30, 2017	37.64	37.86	37.19	37.42
6317	NYSE	KMT	Thu, Jun 29, 2017	38.01	38.42	37.06	37.27
6316	NYSE	KMT	Wed, Jun 28, 2017	37.56	38.44	37.18	38.18
6315	NYSE	KMT	Tue, Jun 27, 2017	37.28	37.39	36.86	37.04
6314	NYSE	KMT	Mon, Jun 26, 2017	37.87	38.32	37.02	37.17
6313	NYSE	KMT	Fri, Jun 23, 2017	37.16	38.08	36.57	37.91
6312	NYSE	KMT	Thu, Jun 22, 2017	37.17	37.37	36.34	37.07
6311	NYSE	KMT	Wed, Jun 21, 2017	39.55	39.55	36.98	37.00
6310	NYSE	KMT	Tue, Jun 20, 2017	40.51	40.75	39.38	39.45
6309	NYSE	KMT	Mon, Jun 19, 2017	40.58	41.33	40.58	40.82
6308	NYSE	KMT	Fri, Jun 16, 2017	40.51	41.05	40.22	40.58
6307	NYSE	KMT	Thu, Jun 15, 2017	39.37	40.80	39.37	40.79
6306	NYSE	KMT	Wed, Jun 14, 2017	41.63	41.63	39.93	40.13
6305	NYSE	KMT	Tue, Jun 13, 2017	42.11	42.22	41.27	41.62
6304	NYSE	KMT	Mon, Jun 12, 2017	42.00	42.62	41.61	42.02
6303	NYSE	KMT	Fri, Jun 9, 2017	40.74	41.93	40.74	41.91
6302	NYSE	KMT	Thu, Jun 8, 2017	39.14	40.89	38.83	40.75
6301	NYSE	KMT	Wed, Jun 7, 2017	39.24	39.72	38.76	39.18
6300	NYSE	KMT	Tue, Jun 6, 2017	38.73	39.33	38.21	39.16
6299	NYSE	KMT	Mon, Jun 5, 2017	39.42	39.43	38.89	39.11
6298	NYSE	KMT	Fri, Jun 2, 2017	39.10	39.80	38.74	39.60
6297	NYSE	KMT	Thu, Jun 1, 2017	38.60	39.46	38.32	39.05
6296	NYSE	KMT	Wed, May 31, 2017	38.17	38.68	37.66	38.47
6295	NYSE	KMT	Tue, May 30, 2017	38.62	38.94	38.40	38.67
6294	NYSE	KMT	Fri, May 26, 2017	38.56	38.87	38.40	38.78
6293	NYSE	KMT	Thu, May 25, 2017	39.29	39.29	38.35	38.67
6292	NYSE	KMT	Wed, May 24, 2017	39.07	39.18	38.43	38.80
6291	NYSE	KMT	Tue, May 23, 2017	38.81	39.24	38.27	39.00
6290	NYSE	KMT	Mon, May 22, 2017	38.63	38.80	37.97	38.72
6289	NYSE	KMT	Fri, May 19, 2017	37.48	38.78	37.46	38.35
6288	NYSE	KMT	Thu, May 18, 2017	36.78	37.38	36.14	37.15
6287	NYSE	KMT	Wed, May 17, 2017	37.54	37.75	37.07	37.11
6286	NYSE	KMT	Tue, May 16, 2017	38.75	38.99	37.61	38.42
6285	NYSE	KMT	Mon, May 15, 2017	38.99	39.36	38.09	38.48
6284	NYSE	KMT	Fri, May 12, 2017	38.93	38.93	38.04	38.45
6283	NYSE	KMT	Thu, May 11, 2017	39.64	39.64	38.59	38.90
6282	NYSE	KMT	Wed, May 10, 2017	39.33	40.15	39.29	39.77
6281	NYSE	KMT	Tue, May 9, 2017	39.74	39.86	38.95	39.25
6280	NYSE	KMT	Mon, May 8, 2017	39.88	40.02	39.31	39.55
6279	NYSE	KMT	Fri, May 5, 2017	40.19	40.43	39.69	40.12
6278	NYSE	KMT	Thu, May 4, 2017	40.97	41.42	40.00	40.06
6277	NYSE	KMT	Wed, May 3, 2017	41.01	41.31	40.62	41.20
6276	NYSE	KMT	Tue, May 2, 2017	41.58	42.08	41.23	41.50
6275	NYSE	KMT	Mon, May 1, 2017	41.90	41.90	41.23	41.52
6274	NYSE	KMT	Fri, Apr 28, 2017	41.80	41.93	41.34	41.58
6273	NYSE	KMT	Thu, Apr 27, 2017	42.40	42.99	41.54	41.62
6272	NYSE	KMT	Wed, Apr 26, 2017	42.57	43.09	41.82	42.40
6271	NYSE	KMT	Tue, Apr 25, 2017	40.00	40.92	39.96	40.48
6270	NYSE	KMT	Mon, Apr 24, 2017	39.08	39.51	38.55	39.33
6269	NYSE	KMT	Fri, Apr 21, 2017	38.27	38.34	37.10	37.66
6268	NYSE	KMT	Thu, Apr 20, 2017	37.64	38.18	37.28	38.06
6267	NYSE	KMT	Wed, Apr 19, 2017	37.74	37.98	36.95	37.15
6266	NYSE	KMT	Tue, Apr 18, 2017	36.92	37.71	36.76	37.48
6265	NYSE	KMT	Mon, Apr 17, 2017	36.72	37.38	36.40	37.29
6264	NYSE	KMT	Thu, Apr 13, 2017	37.19	37.71	36.40	36.43
6263	NYSE	KMT	Wed, Apr 12, 2017	39.50	39.50	37.29	37.33
6262	NYSE	KMT	Tue, Apr 11, 2017	39.46	39.82	38.99	39.78
6261	NYSE	KMT	Mon, Apr 10, 2017	39.33	40.21	39.33	39.48
6260	NYSE	KMT	Fri, Apr 7, 2017	39.22	39.85	38.99	39.31
6259	NYSE	KMT	Thu, Apr 6, 2017	38.96	39.52	38.48	39.23
6258	NYSE	KMT	Wed, Apr 5, 2017	39.75	39.93	38.64	38.85
6257	NYSE	KMT	Tue, Apr 4, 2017	38.66	39.64	38.66	39.33
6256	NYSE	KMT	Mon, Apr 3, 2017	39.32	39.47	38.30	38.61
6255	NYSE	KMT	Fri, Mar 31, 2017	38.52	39.45	38.28	39.23
6254	NYSE	KMT	Thu, Mar 30, 2017	38.32	38.74	38.14	38.73
6253	NYSE	KMT	Wed, Mar 29, 2017	37.54	38.42	37.54	38.33
6252	NYSE	KMT	Tue, Mar 28, 2017	36.64	37.66	36.48	37.58
6251	NYSE	KMT	Mon, Mar 27, 2017	35.71	36.78	35.58	36.71
6250	NYSE	KMT	Fri, Mar 24, 2017	37.34	37.74	36.75	37.08
6249	NYSE	KMT	Thu, Mar 23, 2017	37.22	37.58	36.90	37.27
6248	NYSE	KMT	Wed, Mar 22, 2017	37.18	37.53	36.86	37.13
6247	NYSE	KMT	Tue, Mar 21, 2017	39.12	39.12	37.18	37.38
6246	NYSE	KMT	Mon, Mar 20, 2017	38.86	38.90	38.12	38.54
6245	NYSE	KMT	Fri, Mar 17, 2017	38.78	39.02	38.56	38.81
6244	NYSE	KMT	Thu, Mar 16, 2017	39.12	39.31	38.70	38.74
6243	NYSE	KMT	Wed, Mar 15, 2017	37.76	39.30	37.64	39.03
6242	NYSE	KMT	Tue, Mar 14, 2017	37.07	37.65	36.71	37.58
6241	NYSE	KMT	Mon, Mar 13, 2017	37.37	37.71	37.31	37.56
6240	NYSE	KMT	Fri, Mar 10, 2017	37.33	37.84	36.88	37.38
6239	NYSE	KMT	Thu, Mar 9, 2017	38.08	38.26	36.52	36.89
6238	NYSE	KMT	Wed, Mar 8, 2017	38.47	38.81	37.91	38.26
6237	NYSE	KMT	Tue, Mar 7, 2017	38.39	38.77	38.14	38.25
6236	NYSE	KMT	Mon, Mar 6, 2017	37.38	38.65	37.38	38.55
6235	NYSE	KMT	Fri, Mar 3, 2017	37.77	38.05	37.39	38.01
6234	NYSE	KMT	Thu, Mar 2, 2017	38.90	39.02	37.51	37.66
6233	NYSE	KMT	Wed, Mar 1, 2017	38.05	39.94	38.05	39.16
6232	NYSE	KMT	Tue, Feb 28, 2017	37.58	38.14	37.06	37.09
6231	NYSE	KMT	Mon, Feb 27, 2017	37.47	37.94	37.00	37.71
6230	NYSE	KMT	Fri, Feb 24, 2017	36.85	37.65	36.37	37.63
6229	NYSE	KMT	Thu, Feb 23, 2017	38.82	39.20	37.28	37.42
6228	NYSE	KMT	Wed, Feb 22, 2017	38.60	39.07	38.43	38.59
6227	NYSE	KMT	Tue, Feb 21, 2017	38.85	39.16	38.73	38.98
6226	NYSE	KMT	Fri, Feb 17, 2017	38.84	38.87	38.23	38.83
6225	NYSE	KMT	Thu, Feb 16, 2017	39.01	39.15	38.71	39.04
6224	NYSE	KMT	Wed, Feb 15, 2017	38.36	39.17	38.17	39.01
6223	NYSE	KMT	Tue, Feb 14, 2017	38.59	38.74	38.22	38.68
6222	NYSE	KMT	Mon, Feb 13, 2017	38.39	38.94	38.39	38.88
6221	NYSE	KMT	Fri, Feb 10, 2017	37.79	38.26	37.53	38.09
6220	NYSE	KMT	Thu, Feb 9, 2017	37.01	37.83	36.80	37.50
6219	NYSE	KMT	Wed, Feb 8, 2017	37.46	37.51	36.84	36.92
6218	NYSE	KMT	Tue, Feb 7, 2017	37.51	38.32	37.51	37.60
6217	NYSE	KMT	Mon, Feb 6, 2017	37.70	38.04	37.45	37.82
6216	NYSE	KMT	Fri, Feb 3, 2017	37.69	38.09	36.89	37.96
6215	NYSE	KMT	Thu, Feb 2, 2017	36.54	38.49	36.22	36.71
6214	NYSE	KMT	Wed, Feb 1, 2017	35.94	36.49	35.67	36.18
6213	NYSE	KMT	Tue, Jan 31, 2017	35.98	35.98	34.84	35.74
6212	NYSE	KMT	Mon, Jan 30, 2017	35.39	36.05	35.32	36.01
6211	NYSE	KMT	Fri, Jan 27, 2017	36.05	36.46	35.93	36.42
6210	NYSE	KMT	Thu, Jan 26, 2017	36.60	36.68	35.67	35.90
6209	NYSE	KMT	Wed, Jan 25, 2017	36.00	36.78	35.97	36.62
6208	NYSE	KMT	Tue, Jan 24, 2017	34.76	36.06	34.12	35.75
6207	NYSE	KMT	Mon, Jan 23, 2017	34.54	34.75	33.71	34.22
6206	NYSE	KMT	Fri, Jan 20, 2017	34.53	34.77	34.39	34.69
6205	NYSE	KMT	Thu, Jan 19, 2017	34.80	35.31	34.17	34.46
6204	NYSE	KMT	Wed, Jan 18, 2017	34.13	34.70	34.13	34.61
6203	NYSE	KMT	Tue, Jan 17, 2017	35.00	35.00	34.02	34.28
6202	NYSE	KMT	Fri, Jan 13, 2017	35.20	36.12	34.90	35.24
6201	NYSE	KMT	Thu, Jan 12, 2017	35.41	35.43	33.87	34.56
6200	NYSE	KMT	Wed, Jan 11, 2017	34.33	35.38	33.70	35.37
6199	NYSE	KMT	Tue, Jan 10, 2017	32.81	34.18	32.46	33.78
6198	NYSE	KMT	Mon, Jan 9, 2017	32.06	32.25	31.40	31.73
6197	NYSE	KMT	Fri, Jan 6, 2017	32.44	32.58	32.02	32.21
6196	NYSE	KMT	Thu, Jan 5, 2017	32.29	33.19	32.10	32.32
6195	NYSE	KMT	Wed, Jan 4, 2017	32.06	32.46	31.77	32.40
6194	NYSE	KMT	Tue, Jan 3, 2017	31.92	32.70	31.28	31.90
6193	NYSE	KMT	Fri, Dec 30, 2016	31.61	31.69	31.12	31.26
6192	NYSE	KMT	Thu, Dec 29, 2016	31.55	31.74	31.24	31.52
6191	NYSE	KMT	Wed, Dec 28, 2016	32.55	32.71	31.42	31.54
6190	NYSE	KMT	Tue, Dec 27, 2016	32.55	32.77	32.22	32.45
6189	NYSE	KMT	Fri, Dec 23, 2016	32.45	32.97	32.36	32.50
6188	NYSE	KMT	Thu, Dec 22, 2016	32.86	33.06	31.98	32.50
6187	NYSE	KMT	Wed, Dec 21, 2016	33.62	33.64	32.78	32.93
6186	NYSE	KMT	Tue, Dec 20, 2016	33.27	33.88	32.46	33.63
6185	NYSE	KMT	Mon, Dec 19, 2016	32.18	32.65	31.89	32.47
6184	NYSE	KMT	Fri, Dec 16, 2016	32.81	33.03	32.09	32.82
6183	NYSE	KMT	Thu, Dec 15, 2016	31.98	33.04	31.83	32.79
6182	NYSE	KMT	Wed, Dec 14, 2016	32.77	33.14	32.10	32.13
6181	NYSE	KMT	Tue, Dec 13, 2016	33.41	33.56	32.62	32.88
6180	NYSE	KMT	Mon, Dec 12, 2016	33.90	34.28	32.72	33.19
6179	NYSE	KMT	Fri, Dec 9, 2016	33.67	33.97	33.49	33.75
6178	NYSE	KMT	Thu, Dec 8, 2016	34.11	34.25	33.26	34.21
6177	NYSE	KMT	Wed, Dec 7, 2016	33.66	34.12	33.42	34.05
6176	NYSE	KMT	Tue, Dec 6, 2016	33.85	33.85	33.22	33.64
6175	NYSE	KMT	Mon, Dec 5, 2016	35.09	35.09	33.99	34.14
6174	NYSE	KMT	Fri, Dec 2, 2016	34.62	34.72	33.86	34.17
6173	NYSE	KMT	Thu, Dec 1, 2016	35.12	35.66	34.53	34.67
6172	NYSE	KMT	Wed, Nov 30, 2016	34.84	34.89	34.10	34.49
6171	NYSE	KMT	Tue, Nov 29, 2016	34.24	34.24	33.64	33.67
6170	NYSE	KMT	Mon, Nov 28, 2016	35.35	35.35	34.32	34.33
6169	NYSE	KMT	Fri, Nov 25, 2016	35.47	35.51	35.11	35.50
6168	NYSE	KMT	Wed, Nov 23, 2016	34.41	35.48	34.20	35.47
6167	NYSE	KMT	Tue, Nov 22, 2016	34.30	34.30	33.64	34.15
6166	NYSE	KMT	Mon, Nov 21, 2016	33.62	33.83	33.41	33.67
6165	NYSE	KMT	Fri, Nov 18, 2016	33.44	33.55	33.19	33.28
6164	NYSE	KMT	Thu, Nov 17, 2016	34.45	34.64	33.44	33.57
6163	NYSE	KMT	Wed, Nov 16, 2016	34.29	34.69	34.00	34.36
6162	NYSE	KMT	Tue, Nov 15, 2016	34.40	34.66	33.88	34.63
6161	NYSE	KMT	Mon, Nov 14, 2016	34.35	35.37	34.15	34.51
6160	NYSE	KMT	Fri, Nov 11, 2016	33.65	34.26	33.44	34.22
6159	NYSE	KMT	Thu, Nov 10, 2016	32.40	34.18	32.10	33.72
6158	NYSE	KMT	Wed, Nov 9, 2016	29.24	31.93	29.24	31.79
6157	NYSE	KMT	Tue, Nov 8, 2016	29.23	29.45	29.02	29.08
6156	NYSE	KMT	Mon, Nov 7, 2016	29.22	29.46	29.03	29.23
6155	NYSE	KMT	Fri, Nov 4, 2016	28.14	29.00	27.95	28.43
6154	NYSE	KMT	Thu, Nov 3, 2016	27.85	28.42	27.55	28.13
6153	NYSE	KMT	Wed, Nov 2, 2016	27.74	27.98	27.64	27.77
6152	NYSE	KMT	Tue, Nov 1, 2016	28.47	28.50	27.67	27.77
6151	NYSE	KMT	Mon, Oct 31, 2016	28.18	28.65	28.00	28.31
6150	NYSE	KMT	Fri, Oct 28, 2016	27.12	28.24	27.01	27.60
6149	NYSE	KMT	Thu, Oct 27, 2016	28.13	28.55	26.79	26.96
6148	NYSE	KMT	Wed, Oct 26, 2016	29.46	29.81	28.85	28.89
6147	NYSE	KMT	Tue, Oct 25, 2016	29.30	29.64	28.41	29.49
6146	NYSE	KMT	Mon, Oct 24, 2016	29.91	29.99	28.92	29.56
6145	NYSE	KMT	Fri, Oct 21, 2016	28.88	29.51	28.83	29.47
6144	NYSE	KMT	Thu, Oct 20, 2016	28.36	29.31	28.36	29.30
6143	NYSE	KMT	Wed, Oct 19, 2016	28.33	28.92	28.09	28.79
6142	NYSE	KMT	Tue, Oct 18, 2016	28.91	28.92	28.09	28.15
6141	NYSE	KMT	Mon, Oct 17, 2016	28.77	28.82	28.38	28.40
6140	NYSE	KMT	Fri, Oct 14, 2016	28.47	28.95	28.36	28.59
6139	NYSE	KMT	Thu, Oct 13, 2016	28.16	28.51	28.07	28.20
6138	NYSE	KMT	Wed, Oct 12, 2016	28.50	28.87	28.36	28.68
6137	NYSE	KMT	Tue, Oct 11, 2016	29.15	29.29	28.42	28.50
6136	NYSE	KMT	Mon, Oct 10, 2016	29.69	29.79	29.05	29.06
6135	NYSE	KMT	Fri, Oct 7, 2016	29.68	29.85	29.26	29.29
6134	NYSE	KMT	Thu, Oct 6, 2016	29.38	29.87	29.18	29.82
6133	NYSE	KMT	Wed, Oct 5, 2016	28.82	29.83	28.73	29.50
6132	NYSE	KMT	Tue, Oct 4, 2016	28.99	29.14	28.38	28.56
6131	NYSE	KMT	Mon, Oct 3, 2016	28.90	29.07	28.76	28.92
6130	NYSE	KMT	Fri, Sep 30, 2016	28.71	29.35	28.52	29.02
6129	NYSE	KMT	Thu, Sep 29, 2016	28.76	28.98	28.33	28.51
6128	NYSE	KMT	Wed, Sep 28, 2016	28.24	28.77	27.94	28.76
6127	NYSE	KMT	Tue, Sep 27, 2016	27.55	27.91	27.39	27.84
6126	NYSE	KMT	Mon, Sep 26, 2016	27.73	28.06	27.57	27.73
6125	NYSE	KMT	Fri, Sep 23, 2016	28.28	28.48	27.85	27.86
6124	NYSE	KMT	Thu, Sep 22, 2016	28.70	28.70	28.28	28.52
6123	NYSE	KMT	Wed, Sep 21, 2016	27.90	28.31	27.57	28.28
6122	NYSE	KMT	Tue, Sep 20, 2016	27.68	27.94	27.56	27.56
6121	NYSE	KMT	Mon, Sep 19, 2016	27.60	27.72	27.38	27.46
6120	NYSE	KMT	Fri, Sep 16, 2016	27.31	27.48	27.00	27.19
6119	NYSE	KMT	Thu, Sep 15, 2016	27.26	27.69	27.17	27.59
6118	NYSE	KMT	Wed, Sep 14, 2016	26.90	27.49	26.90	27.19
6117	NYSE	KMT	Tue, Sep 13, 2016	26.88	27.34	26.66	26.92
6116	NYSE	KMT	Mon, Sep 12, 2016	26.10	27.48	26.10	27.40
6115	NYSE	KMT	Fri, Sep 9, 2016	27.60	27.68	26.61	26.62
6114	NYSE	KMT	Thu, Sep 8, 2016	28.12	28.22	27.90	27.92
6113	NYSE	KMT	Wed, Sep 7, 2016	28.10	28.27	27.93	28.07
6112	NYSE	KMT	Tue, Sep 6, 2016	28.42	28.46	28.02	28.19
6111	NYSE	KMT	Fri, Sep 2, 2016	28.06	28.42	27.91	28.36
6110	NYSE	KMT	Thu, Sep 1, 2016	28.00	28.00	27.40	27.74
6109	NYSE	KMT	Wed, Aug 31, 2016	28.28	28.45	27.82	27.96
6108	NYSE	KMT	Tue, Aug 30, 2016	28.30	28.58	28.18	28.41
6107	NYSE	KMT	Mon, Aug 29, 2016	28.29	28.80	28.15	28.23
6106	NYSE	KMT	Fri, Aug 26, 2016	28.66	28.77	28.12	28.32
6105	NYSE	KMT	Thu, Aug 25, 2016	28.47	28.58	28.27	28.45
6104	NYSE	KMT	Wed, Aug 24, 2016	28.75	28.94	28.43	28.49
6103	NYSE	KMT	Tue, Aug 23, 2016	28.85	29.31	28.78	28.87
6102	NYSE	KMT	Mon, Aug 22, 2016	28.51	28.80	28.42	28.71
6101	NYSE	KMT	Fri, Aug 19, 2016	28.52	28.93	28.44	28.89
6100	NYSE	KMT	Thu, Aug 18, 2016	28.58	28.72	28.23	28.71
6099	NYSE	KMT	Wed, Aug 17, 2016	28.72	28.74	28.42	28.58
6098	NYSE	KMT	Tue, Aug 16, 2016	28.90	29.01	28.73	28.80
6097	NYSE	KMT	Mon, Aug 15, 2016	28.91	29.21	28.81	28.94
6096	NYSE	KMT	Fri, Aug 12, 2016	28.81	28.92	28.42	28.55
6095	NYSE	KMT	Thu, Aug 11, 2016	28.61	29.17	28.01	28.81
6094	NYSE	KMT	Wed, Aug 10, 2016	27.74	28.27	27.37	28.11
6093	NYSE	KMT	Tue, Aug 9, 2016	27.61	28.12	27.42	27.38
6092	NYSE	KMT	Mon, Aug 8, 2016	27.83	27.96	27.51	27.58
6091	NYSE	KMT	Fri, Aug 5, 2016	26.55	27.67	26.55	27.57
6090	NYSE	KMT	Thu, Aug 4, 2016	26.04	26.81	26.04	26.44
6089	NYSE	KMT	Wed, Aug 3, 2016	25.35	26.20	25.18	26.15
6088	NYSE	KMT	Tue, Aug 2, 2016	25.19	26.45	24.91	25.35
6087	NYSE	KMT	Mon, Aug 1, 2016	24.87	25.20	24.46	24.96
6086	NYSE	KMT	Fri, Jul 29, 2016	24.68	25.00	24.41	24.86
6085	NYSE	KMT	Thu, Jul 28, 2016	25.09	25.13	24.55	24.76
6084	NYSE	KMT	Wed, Jul 27, 2016	25.23	25.58	24.94	25.15
6083	NYSE	KMT	Tue, Jul 26, 2016	24.03	25.19	24.01	25.14
6082	NYSE	KMT	Mon, Jul 25, 2016	24.17	24.17	23.80	23.96
6081	NYSE	KMT	Fri, Jul 22, 2016	23.96	24.34	23.75	24.26
6080	NYSE	KMT	Thu, Jul 21, 2016	23.78	24.35	23.76	24.02
6079	NYSE	KMT	Wed, Jul 20, 2016	23.42	23.80	23.26	23.72
6078	NYSE	KMT	Tue, Jul 19, 2016	23.51	23.69	23.28	23.50
6077	NYSE	KMT	Mon, Jul 18, 2016	23.51	23.80	23.33	23.70
6076	NYSE	KMT	Fri, Jul 15, 2016	23.14	23.69	23.12	23.61
6075	NYSE	KMT	Thu, Jul 14, 2016	23.12	23.24	22.85	22.96
6074	NYSE	KMT	Wed, Jul 13, 2016	23.11	23.13	22.56	22.81
6073	NYSE	KMT	Tue, Jul 12, 2016	22.45	22.91	22.21	22.86
6072	NYSE	KMT	Mon, Jul 11, 2016	22.03	22.34	21.95	22.15
6071	NYSE	KMT	Fri, Jul 8, 2016	20.95	21.94	20.90	21.81
6070	NYSE	KMT	Thu, Jul 7, 2016	20.88	21.28	20.40	20.67
6069	NYSE	KMT	Wed, Jul 6, 2016	21.54	21.54	20.55	21.23
6068	NYSE	KMT	Tue, Jul 5, 2016	22.03	22.14	21.58	21.81
6067	NYSE	KMT	Fri, Jul 1, 2016	22.04	22.39	22.00	22.26
6066	NYSE	KMT	Thu, Jun 30, 2016	21.62	22.14	21.44	22.11
6065	NYSE	KMT	Wed, Jun 29, 2016	21.57	21.70	21.32	21.52
6064	NYSE	KMT	Tue, Jun 28, 2016	21.57	21.98	20.98	21.25
6063	NYSE	KMT	Mon, Jun 27, 2016	22.09	22.09	21.02	21.18
6062	NYSE	KMT	Fri, Jun 24, 2016	23.52	23.57	22.32	22.40
6061	NYSE	KMT	Thu, Jun 23, 2016	24.51	24.88	24.47	24.67
6060	NYSE	KMT	Wed, Jun 22, 2016	24.23	24.45	24.01	24.10
6059	NYSE	KMT	Tue, Jun 21, 2016	24.84	24.88	24.11	24.11
6058	NYSE	KMT	Mon, Jun 20, 2016	24.87	25.44	24.87	24.98
6057	NYSE	KMT	Fri, Jun 17, 2016	24.27	24.61	23.96	24.53
6056	NYSE	KMT	Thu, Jun 16, 2016	23.58	24.28	23.18	24.11
6055	NYSE	KMT	Wed, Jun 15, 2016	23.86	24.32	23.63	23.82
6054	NYSE	KMT	Tue, Jun 14, 2016	23.67	23.87	23.22	23.72
6053	NYSE	KMT	Mon, Jun 13, 2016	24.00	24.25	23.70	23.78
6052	NYSE	KMT	Fri, Jun 10, 2016	24.57	24.68	24.07	24.11
6051	NYSE	KMT	Thu, Jun 9, 2016	25.02	25.02	24.60	24.92
6050	NYSE	KMT	Wed, Jun 8, 2016	25.53	25.59	25.12	25.35
6049	NYSE	KMT	Tue, Jun 7, 2016	25.26	25.75	25.26	25.33
6048	NYSE	KMT	Mon, Jun 6, 2016	25.11	25.52	25.05	25.22
6047	NYSE	KMT	Fri, Jun 3, 2016	24.92	24.99	24.47	24.93
6046	NYSE	KMT	Thu, Jun 2, 2016	24.15	24.83	24.15	24.81
6045	NYSE	KMT	Wed, Jun 1, 2016	24.21	24.63	23.80	24.28
6044	NYSE	KMT	Tue, May 31, 2016	24.37	24.88	24.32	24.48
6043	NYSE	KMT	Fri, May 27, 2016	24.44	24.70	24.34	24.38
6042	NYSE	KMT	Thu, May 26, 2016	25.00	25.48	24.56	24.61
6041	NYSE	KMT	Wed, May 25, 2016	24.34	24.97	24.26	24.96
6040	NYSE	KMT	Tue, May 24, 2016	23.64	24.29	23.49	24.20
6039	NYSE	KMT	Mon, May 23, 2016	23.18	23.62	22.96	23.47
6038	NYSE	KMT	Fri, May 20, 2016	22.97	23.33	22.70	23.31
6037	NYSE	KMT	Thu, May 19, 2016	22.71	22.86	22.40	22.81
6036	NYSE	KMT	Wed, May 18, 2016	23.42	23.70	22.72	23.03
6035	NYSE	KMT	Tue, May 17, 2016	23.40	24.22	23.40	23.60
6034	NYSE	KMT	Mon, May 16, 2016	23.43	23.79	23.36	23.41
6033	NYSE	KMT	Fri, May 13, 2016	23.47	24.08	23.03	23.13
6032	NYSE	KMT	Thu, May 12, 2016	23.64	23.87	23.10	23.47
6031	NYSE	KMT	Wed, May 11, 2016	23.07	23.71	22.93	23.43
6030	NYSE	KMT	Tue, May 10, 2016	22.59	23.18	22.59	23.16
6029	NYSE	KMT	Mon, May 9, 2016	23.29	23.40	22.47	22.49
6028	NYSE	KMT	Fri, May 6, 2016	23.50	23.99	23.30	23.75
6027	NYSE	KMT	Thu, May 5, 2016	24.33	24.33	23.26	23.58
6026	NYSE	KMT	Wed, May 4, 2016	24.60	25.19	24.03	24.12
6025	NYSE	KMT	Tue, May 3, 2016	26.24	26.24	24.57	24.95
6024	NYSE	KMT	Mon, May 2, 2016	23.44	23.89	22.87	23.71
6023	NYSE	KMT	Fri, Apr 29, 2016	23.77	23.97	23.03	23.38
6022	NYSE	KMT	Thu, Apr 28, 2016	24.15	24.25	23.61	23.69
6021	NYSE	KMT	Wed, Apr 27, 2016	24.05	24.37	23.83	24.18
6020	NYSE	KMT	Tue, Apr 26, 2016	23.60	24.08	23.36	23.98
6019	NYSE	KMT	Mon, Apr 25, 2016	24.07	24.10	23.20	23.34
6018	NYSE	KMT	Fri, Apr 22, 2016	23.86	24.26	23.83	24.09
6017	NYSE	KMT	Thu, Apr 21, 2016	23.66	24.24	23.55	23.78
6016	NYSE	KMT	Wed, Apr 20, 2016	23.85	23.94	23.62	23.62
6015	NYSE	KMT	Tue, Apr 19, 2016	24.05	24.52	23.79	23.79
6014	NYSE	KMT	Mon, Apr 18, 2016	23.56	24.08	23.25	23.76
6013	NYSE	KMT	Fri, Apr 15, 2016	23.33	23.88	23.17	23.68
6012	NYSE	KMT	Thu, Apr 14, 2016	23.66	23.78	23.34	23.40
6011	NYSE	KMT	Wed, Apr 13, 2016	23.31	23.71	22.99	23.57
6010	NYSE	KMT	Tue, Apr 12, 2016	22.73	23.15	22.53	22.84
6009	NYSE	KMT	Mon, Apr 11, 2016	22.62	23.09	22.57	22.64
6008	NYSE	KMT	Fri, Apr 8, 2016	22.24	22.97	22.24	22.40
6007	NYSE	KMT	Thu, Apr 7, 2016	21.84	22.19	21.75	21.89
6006	NYSE	KMT	Wed, Apr 6, 2016	21.93	22.17	21.50	21.98
6005	NYSE	KMT	Tue, Apr 5, 2016	22.09	22.09	22.09	21.94
6004	NYSE	KMT	Mon, Apr 4, 2016	22.48	22.83	22.01	22.09
6003	NYSE	KMT	Fri, Apr 1, 2016	22.19	22.66	21.91	22.41
6002	NYSE	KMT	Thu, Mar 31, 2016	22.50	22.73	22.35	22.49
6001	NYSE	KMT	Wed, Mar 30, 2016	22.55	22.66	22.14	22.41
6000	NYSE	KMT	Tue, Mar 29, 2016	21.43	22.35	21.29	22.28
5999	NYSE	KMT	Mon, Mar 28, 2016	22.23	22.23	21.39	21.61
5998	NYSE	KMT	Thu, Mar 24, 2016	21.79	21.79	21.79	22.16
5997	NYSE	KMT	Wed, Mar 23, 2016	22.29	22.64	21.78	21.79
5996	NYSE	KMT	Tue, Mar 22, 2016	22.46	22.83	22.18	22.50
5995	NYSE	KMT	Mon, Mar 21, 2016	22.14	22.64	22.07	22.57
5994	NYSE	KMT	Fri, Mar 18, 2016	23.02	23.04	21.96	22.19
5993	NYSE	KMT	Thu, Mar 17, 2016	23.40	23.61	22.85	23.42
5992	NYSE	KMT	Wed, Mar 16, 2016	21.76	22.92	21.60	22.87
5991	NYSE	KMT	Tue, Mar 15, 2016	22.37	22.37	22.37	21.64
5990	NYSE	KMT	Mon, Mar 14, 2016	22.37	22.71	22.14	22.37
5989	NYSE	KMT	Fri, Mar 11, 2016	21.81	21.81	21.81	22.59
5988	NYSE	KMT	Thu, Mar 10, 2016	22.02	22.06	21.32	21.81
5987	NYSE	KMT	Wed, Mar 9, 2016	22.02	22.02	22.02	22.02
5986	NYSE	KMT	Tue, Mar 8, 2016	22.43	22.61	21.88	22.02
5985	NYSE	KMT	Mon, Mar 7, 2016	21.81	22.71	21.81	22.71
5984	NYSE	KMT	Fri, Mar 4, 2016	21.43	21.43	21.43	21.71
5983	NYSE	KMT	Thu, Mar 3, 2016	21.41	21.41	21.41	21.43
5982	NYSE	KMT	Wed, Mar 2, 2016	20.77	21.55	20.63	21.41
5981	NYSE	KMT	Tue, Mar 1, 2016	20.13	20.13	20.13	20.87
5980	NYSE	KMT	Mon, Feb 29, 2016	19.86	20.32	19.86	20.13
5979	NYSE	KMT	Fri, Feb 26, 2016	19.76	20.10	19.50	19.75
5978	NYSE	KMT	Thu, Feb 25, 2016	19.56	19.77	19.25	19.58
5977	NYSE	KMT	Wed, Feb 24, 2016	19.12	19.62	18.82	19.54
5976	NYSE	KMT	Tue, Feb 23, 2016	19.70	20.06	19.36	19.51
5975	NYSE	KMT	Mon, Feb 22, 2016	19.89	20.27	19.61	19.84
5974	NYSE	KMT	Fri, Feb 19, 2016	19.34	19.57	18.93	19.55
5973	NYSE	KMT	Thu, Feb 18, 2016	19.16	19.75	18.76	19.74
5972	NYSE	KMT	Wed, Feb 17, 2016	18.88	19.40	18.80	19.05
5971	NYSE	KMT	Tue, Feb 16, 2016	18.19	18.66	17.73	18.52
5970	NYSE	KMT	Fri, Feb 12, 2016	17.90	18.26	17.25	17.86
5969	NYSE	KMT	Thu, Feb 11, 2016	16.91	18.15	16.82	17.40
5968	NYSE	KMT	Wed, Feb 10, 2016	17.27	17.48	16.95	17.01
5967	NYSE	KMT	Tue, Feb 9, 2016	17.78	17.86	17.19	17.56
5966	NYSE	KMT	Mon, Feb 8, 2016	18.76	18.92	17.61	18.12
5965	NYSE	KMT	Fri, Feb 5, 2016	18.98	19.97	18.88	19.01
5964	NYSE	KMT	Thu, Feb 4, 2016	17.90	19.61	17.90	19.03
5963	NYSE	KMT	Wed, Feb 3, 2016	17.80	18.04	16.39	17.53
5962	NYSE	KMT	Tue, Feb 2, 2016	17.50	17.74	17.05	17.12
5961	NYSE	KMT	Mon, Feb 1, 2016	17.75	18.17	17.28	17.97
5960	NYSE	KMT	Fri, Jan 29, 2016	16.99	17.73	16.91	17.70
5959	NYSE	KMT	Thu, Jan 28, 2016	17.50	17.56	16.71	16.87
5958	NYSE	KMT	Wed, Jan 27, 2016	16.67	17.51	16.33	16.99
5957	NYSE	KMT	Tue, Jan 26, 2016	16.37	16.91	16.10	16.78
5956	NYSE	KMT	Mon, Jan 25, 2016	16.48	16.81	16.12	16.14
5955	NYSE	KMT	Fri, Jan 22, 2016	16.77	17.22	16.18	16.69
5954	NYSE	KMT	Thu, Jan 21, 2016	15.90	16.53	15.68	16.27
5953	NYSE	KMT	Wed, Jan 20, 2016	15.44	16.16	15.11	16.00
5952	NYSE	KMT	Tue, Jan 19, 2016	16.89	16.89	15.55	15.91
5951	NYSE	KMT	Fri, Jan 15, 2016	16.30	16.71	16.00	16.68
5950	NYSE	KMT	Thu, Jan 14, 2016	16.81	17.04	16.26	16.89
5949	NYSE	KMT	Wed, Jan 13, 2016	17.28	17.35	16.56	16.61
5948	NYSE	KMT	Tue, Jan 12, 2016	17.41	17.61	16.55	16.90
5947	NYSE	KMT	Mon, Jan 11, 2016	17.29	17.29	16.70	17.08
5946	NYSE	KMT	Fri, Jan 8, 2016	17.39	17.56	17.07	17.18
5945	NYSE	KMT	Thu, Jan 7, 2016	17.62	17.80	17.24	17.26
5944	NYSE	KMT	Wed, Jan 6, 2016	18.19	18.35	17.80	17.96
5943	NYSE	KMT	Tue, Jan 5, 2016	19.18	19.26	17.97	18.59
5942	NYSE	KMT	Mon, Jan 4, 2016	18.77	19.38	18.22	19.21
5941	NYSE	KMT	Thu, Dec 31, 2015	18.81	19.67	18.81	19.20
5940	NYSE	KMT	Wed, Dec 30, 2015	18.99	19.38	18.99	19.25
5939	NYSE	KMT	Tue, Dec 29, 2015	18.92	19.16	18.61	19.16
5938	NYSE	KMT	Mon, Dec 28, 2015	19.34	19.54	18.41	18.56
5937	NYSE	KMT	Thu, Dec 24, 2015	19.80	19.98	19.46	19.55
5936	NYSE	KMT	Wed, Dec 23, 2015	19.12	19.89	19.12	19.86
5935	NYSE	KMT	Tue, Dec 22, 2015	18.63	19.07	18.56	19.03
5934	NYSE	KMT	Mon, Dec 21, 2015	18.17	18.53	17.85	18.51
5933	NYSE	KMT	Fri, Dec 18, 2015	17.94	18.26	17.71	18.10
5932	NYSE	KMT	Thu, Dec 17, 2015	18.14	18.86	17.87	17.94
5931	NYSE	KMT	Wed, Dec 16, 2015	20.41	20.72	17.96	18.17
5930	NYSE	KMT	Tue, Dec 15, 2015	21.64	22.64	20.12	20.71
5929	NYSE	KMT	Mon, Dec 14, 2015	25.45	25.64	25.07	25.57
5928	NYSE	KMT	Fri, Dec 11, 2015	25.70	25.86	25.50	25.60
5927	NYSE	KMT	Thu, Dec 10, 2015	25.77	26.19	25.70	26.08
5926	NYSE	KMT	Wed, Dec 9, 2015	25.66	26.25	25.54	25.83
5925	NYSE	KMT	Tue, Dec 8, 2015	26.07	26.21	25.40	25.68
5924	NYSE	KMT	Mon, Dec 7, 2015	27.13	27.13	26.39	26.50
5923	NYSE	KMT	Fri, Dec 4, 2015	27.66	27.89	27.14	27.55
5922	NYSE	KMT	Thu, Dec 3, 2015	28.50	28.52	27.77	27.99
5921	NYSE	KMT	Wed, Dec 2, 2015	28.73	29.06	28.29	28.42
5920	NYSE	KMT	Tue, Dec 1, 2015	29.18	29.33	28.77	28.86
5919	NYSE	KMT	Mon, Nov 30, 2015	28.60	29.26	28.19	29.25
5918	NYSE	KMT	Fri, Nov 27, 2015	28.29	28.51	28.08	28.44
5917	NYSE	KMT	Wed, Nov 25, 2015	28.36	28.53	28.17	28.34
5916	NYSE	KMT	Tue, Nov 24, 2015	27.59	28.56	27.32	28.41
5915	NYSE	KMT	Mon, Nov 23, 2015	27.39	28.00	27.32	27.59
5914	NYSE	KMT	Fri, Nov 20, 2015	27.70	27.93	27.41	27.57
5913	NYSE	KMT	Thu, Nov 19, 2015	27.26	27.63	27.02	27.55
5912	NYSE	KMT	Wed, Nov 18, 2015	26.69	27.45	26.69	27.39
5911	NYSE	KMT	Tue, Nov 17, 2015	26.79	26.96	26.19	26.50
5910	NYSE	KMT	Mon, Nov 16, 2015	26.18	26.82	26.11	26.80
5909	NYSE	KMT	Fri, Nov 13, 2015	26.06	26.45	25.73	26.19
5908	NYSE	KMT	Thu, Nov 12, 2015	27.19	27.40	26.06	26.17
5907	NYSE	KMT	Wed, Nov 11, 2015	28.50	28.54	27.51	27.61
5906	NYSE	KMT	Tue, Nov 10, 2015	28.03	28.52	27.79	28.47
5905	NYSE	KMT	Mon, Nov 9, 2015	28.72	28.81	28.11	28.23
5904	NYSE	KMT	Fri, Nov 6, 2015	28.36	28.82	27.75	28.82
5903	NYSE	KMT	Thu, Nov 5, 2015	27.68	28.88	27.60	28.73
5902	NYSE	KMT	Wed, Nov 4, 2015	27.45	28.31	27.34	27.68
5901	NYSE	KMT	Tue, Nov 3, 2015	27.78	28.16	26.59	27.82
5900	NYSE	KMT	Mon, Nov 2, 2015	28.11	28.81	27.71	28.77
5899	NYSE	KMT	Fri, Oct 30, 2015	27.82	28.25	27.60	28.12
5898	NYSE	KMT	Thu, Oct 29, 2015	27.21	28.08	27.21	27.72
5897	NYSE	KMT	Wed, Oct 28, 2015	26.41	27.79	26.24	27.39
5896	NYSE	KMT	Tue, Oct 27, 2015	27.11	27.41	26.53	27.19
5895	NYSE	KMT	Mon, Oct 26, 2015	27.53	27.85	27.42	27.51
5894	NYSE	KMT	Fri, Oct 23, 2015	27.75	27.97	27.41	27.56
5893	NYSE	KMT	Thu, Oct 22, 2015	26.71	28.00	26.54	27.32
5892	NYSE	KMT	Wed, Oct 21, 2015	26.46	27.09	26.23	26.47
5891	NYSE	KMT	Tue, Oct 20, 2015	25.75	26.64	25.69	26.39
5890	NYSE	KMT	Mon, Oct 19, 2015	26.17	26.55	25.86	25.95
5889	NYSE	KMT	Fri, Oct 16, 2015	27.05	27.15	25.84	26.44
5888	NYSE	KMT	Thu, Oct 15, 2015	27.37	27.57	26.84	27.16
5887	NYSE	KMT	Wed, Oct 14, 2015	27.66	27.73	27.19	27.33
5886	NYSE	KMT	Tue, Oct 13, 2015	27.40	27.91	27.31	27.55
5885	NYSE	KMT	Mon, Oct 12, 2015	28.56	28.60	27.36	27.64
5884	NYSE	KMT	Fri, Oct 9, 2015	29.24	29.36	28.37	28.48
5883	NYSE	KMT	Thu, Oct 8, 2015	28.42	29.45	28.33	29.24
5882	NYSE	KMT	Wed, Oct 7, 2015	28.67	29.41	27.98	28.42
5881	NYSE	KMT	Tue, Oct 6, 2015	27.29	28.62	27.29	28.56
5880	NYSE	KMT	Mon, Oct 5, 2015	26.28	27.50	26.15	27.25
5879	NYSE	KMT	Fri, Oct 2, 2015	24.57	26.13	24.40	26.08
5878	NYSE	KMT	Thu, Oct 1, 2015	25.03	25.52	24.30	24.76
5877	NYSE	KMT	Wed, Sep 30, 2015	24.56	24.94	24.16	24.89
5876	NYSE	KMT	Tue, Sep 29, 2015	24.48	24.69	23.77	24.36
5875	NYSE	KMT	Mon, Sep 28, 2015	24.40	24.56	24.04	24.41
5874	NYSE	KMT	Fri, Sep 25, 2015	25.26	25.51	24.74	24.81
5873	NYSE	KMT	Thu, Sep 24, 2015	24.97	25.21	24.48	25.10
5872	NYSE	KMT	Wed, Sep 23, 2015	26.34	26.34	25.30	25.46
5871	NYSE	KMT	Tue, Sep 22, 2015	26.07	26.51	25.91	26.22
5870	NYSE	KMT	Mon, Sep 21, 2015	26.98	27.22	26.55	26.57
5869	NYSE	KMT	Fri, Sep 18, 2015	27.27	27.38	26.67	26.91
5868	NYSE	KMT	Thu, Sep 17, 2015	28.39	28.39	27.62	27.70
5867	NYSE	KMT	Wed, Sep 16, 2015	27.99	28.48	27.90	28.40
5866	NYSE	KMT	Tue, Sep 15, 2015	27.43	27.98	27.28	27.90
5865	NYSE	KMT	Mon, Sep 14, 2015	27.60	27.63	27.28	27.35
5864	NYSE	KMT	Fri, Sep 11, 2015	27.60	27.85	27.37	27.61
5863	NYSE	KMT	Thu, Sep 10, 2015	28.07	28.35	27.71	27.85
5862	NYSE	KMT	Wed, Sep 9, 2015	28.68	28.76	27.99	28.02
5861	NYSE	KMT	Tue, Sep 8, 2015	28.68	28.87	28.40	28.46
5860	NYSE	KMT	Fri, Sep 4, 2015	28.79	28.87	28.24	28.30
5859	NYSE	KMT	Thu, Sep 3, 2015	29.26	29.35	28.77	29.12
5858	NYSE	KMT	Wed, Sep 2, 2015	29.38	29.52	28.73	29.24
5857	NYSE	KMT	Tue, Sep 1, 2015	29.79	30.23	28.87	29.00
5856	NYSE	KMT	Mon, Aug 31, 2015	29.65	30.58	29.10	30.50
5855	NYSE	KMT	Fri, Aug 28, 2015	28.59	29.92	28.59	29.76
5854	NYSE	KMT	Thu, Aug 27, 2015	28.39	29.05	28.20	28.64
5853	NYSE	KMT	Wed, Aug 26, 2015	28.06	28.06	27.42	27.89
5852	NYSE	KMT	Tue, Aug 25, 2015	28.66	28.70	27.42	27.42
5851	NYSE	KMT	Mon, Aug 24, 2015	27.49	28.88	27.30	27.70
5850	NYSE	KMT	Fri, Aug 21, 2015	28.81	29.29	28.61	28.74
5849	NYSE	KMT	Thu, Aug 20, 2015	29.68	29.74	28.86	28.91
5848	NYSE	KMT	Wed, Aug 19, 2015	30.11	30.21	29.53	29.85
5847	NYSE	KMT	Tue, Aug 18, 2015	30.64	30.64	30.15	30.29
5846	NYSE	KMT	Mon, Aug 17, 2015	30.63	30.83	30.20	30.70
5845	NYSE	KMT	Fri, Aug 14, 2015	30.35	30.78	30.16	30.71
5844	NYSE	KMT	Thu, Aug 13, 2015	30.84	31.08	30.15	30.35
5843	NYSE	KMT	Wed, Aug 12, 2015	29.99	30.92	29.88	30.91
5842	NYSE	KMT	Tue, Aug 11, 2015	31.15	31.15	29.86	30.21
5841	NYSE	KMT	Mon, Aug 10, 2015	31.22	32.23	31.07	32.22
5840	NYSE	KMT	Fri, Aug 7, 2015	31.01	31.66	30.91	31.06
5839	NYSE	KMT	Thu, Aug 6, 2015	31.33	31.40	30.89	31.25
5838	NYSE	KMT	Wed, Aug 5, 2015	31.22	31.92	31.11	31.37
5837	NYSE	KMT	Tue, Aug 4, 2015	31.17	31.74	30.84	30.94
5836	NYSE	KMT	Mon, Aug 3, 2015	31.65	31.78	31.05	31.25
5835	NYSE	KMT	Fri, Jul 31, 2015	33.03	33.05	31.21	31.69
5834	NYSE	KMT	Thu, Jul 30, 2015	32.09	34.27	31.27	33.16
5833	NYSE	KMT	Wed, Jul 29, 2015	31.54	33.02	31.51	32.67
5832	NYSE	KMT	Tue, Jul 28, 2015	31.22	32.16	31.05	31.70
5831	NYSE	KMT	Mon, Jul 27, 2015	30.69	31.08	30.46	31.06
5830	NYSE	KMT	Fri, Jul 24, 2015	31.75	31.93	30.91	30.96
5829	NYSE	KMT	Thu, Jul 23, 2015	32.02	32.17	31.58	31.83
5828	NYSE	KMT	Wed, Jul 22, 2015	32.16	32.35	31.93	31.99
5827	NYSE	KMT	Tue, Jul 21, 2015	32.44	32.55	32.08	32.31
5826	NYSE	KMT	Mon, Jul 20, 2015	32.36	32.53	32.12	32.42
5825	NYSE	KMT	Fri, Jul 17, 2015	32.32	32.48	32.10	32.27
5824	NYSE	KMT	Thu, Jul 16, 2015	32.42	32.69	32.21	32.34
5823	NYSE	KMT	Wed, Jul 15, 2015	32.88	33.01	32.10	32.24
5822	NYSE	KMT	Tue, Jul 14, 2015	32.76	33.15	32.71	32.99
5821	NYSE	KMT	Mon, Jul 13, 2015	32.35	32.86	32.14	32.78
5820	NYSE	KMT	Fri, Jul 10, 2015	32.45	32.54	32.07	32.17
5819	NYSE	KMT	Thu, Jul 9, 2015	32.74	32.86	32.07	32.08
5818	NYSE	KMT	Wed, Jul 8, 2015	33.18	33.48	32.40	32.49
5817	NYSE	KMT	Tue, Jul 7, 2015	33.49	33.56	32.78	33.42
5816	NYSE	KMT	Mon, Jul 6, 2015	33.50	34.02	33.38	33.56
5815	NYSE	KMT	Thu, Jul 2, 2015	34.20	34.61	33.91	33.97
5814	NYSE	KMT	Wed, Jul 1, 2015	34.29	34.29	33.68	33.75
5813	NYSE	KMT	Tue, Jun 30, 2015	34.46	34.58	33.86	34.12
5812	NYSE	KMT	Mon, Jun 29, 2015	34.89	35.17	34.25	34.28
5811	NYSE	KMT	Fri, Jun 26, 2015	35.11	35.35	34.96	35.32
5810	NYSE	KMT	Thu, Jun 25, 2015	35.39	35.50	34.71	35.04
5809	NYSE	KMT	Wed, Jun 24, 2015	35.17	35.48	34.98	35.39
5808	NYSE	KMT	Tue, Jun 23, 2015	35.15	35.35	34.83	35.32
5807	NYSE	KMT	Mon, Jun 22, 2015	35.11	35.24	34.88	35.15
5806	NYSE	KMT	Fri, Jun 19, 2015	35.31	35.35	34.80	34.89
5805	NYSE	KMT	Thu, Jun 18, 2015	35.16	35.50	34.80	35.34
5804	NYSE	KMT	Wed, Jun 17, 2015	35.56	35.79	34.96	35.08
5803	NYSE	KMT	Tue, Jun 16, 2015	35.26	35.64	35.17	35.44
5802	NYSE	KMT	Mon, Jun 15, 2015	35.95	35.95	34.98	35.34
5801	NYSE	KMT	Fri, Jun 12, 2015	35.91	36.41	35.70	36.36
5800	NYSE	KMT	Thu, Jun 11, 2015	36.25	36.33	35.85	36.05
5799	NYSE	KMT	Wed, Jun 10, 2015	36.28	36.38	35.95	36.22
5798	NYSE	KMT	Tue, Jun 9, 2015	35.93	36.49	35.85	35.98
5797	NYSE	KMT	Mon, Jun 8, 2015	36.27	36.30	35.80	35.83
5796	NYSE	KMT	Fri, Jun 5, 2015	35.57	36.35	35.33	36.32
5795	NYSE	KMT	Thu, Jun 4, 2015	35.87	35.95	35.47	35.69
5794	NYSE	KMT	Wed, Jun 3, 2015	35.86	36.25	35.80	36.10
5793	NYSE	KMT	Tue, Jun 2, 2015	35.48	36.27	35.40	35.84
5792	NYSE	KMT	Mon, Jun 1, 2015	36.22	36.22	35.59	35.61
5791	NYSE	KMT	Fri, May 29, 2015	36.20	36.27	35.67	36.06
5790	NYSE	KMT	Thu, May 28, 2015	36.92	36.96	35.95	36.14
5789	NYSE	KMT	Wed, May 27, 2015	36.85	37.27	36.63	36.90
5788	NYSE	KMT	Tue, May 26, 2015	37.19	37.33	36.55	36.77
5787	NYSE	KMT	Fri, May 22, 2015	37.76	38.04	37.45	37.45
5786	NYSE	KMT	Thu, May 21, 2015	37.34	38.25	37.13	37.85
5785	NYSE	KMT	Wed, May 20, 2015	37.61	37.79	37.05	37.44
5784	NYSE	KMT	Tue, May 19, 2015	37.94	37.94	36.86	37.51
5783	NYSE	KMT	Mon, May 18, 2015	37.90	38.10	37.58	38.07
5782	NYSE	KMT	Fri, May 15, 2015	38.45	38.56	37.81	38.06
5781	NYSE	KMT	Thu, May 14, 2015	38.66	39.07	38.46	38.56
5780	NYSE	KMT	Wed, May 13, 2015	38.29	38.49	38.02	38.39
5779	NYSE	KMT	Tue, May 12, 2015	37.90	38.29	37.49	38.12
5778	NYSE	KMT	Mon, May 11, 2015	37.99	38.32	37.66	37.87
5777	NYSE	KMT	Fri, May 8, 2015	38.74	38.74	37.92	37.99
5776	NYSE	KMT	Thu, May 7, 2015	38.81	39.02	38.32	38.41
5775	NYSE	KMT	Wed, May 6, 2015	38.90	39.44	38.13	38.95
5774	NYSE	KMT	Tue, May 5, 2015	37.75	39.91	37.63	38.41
5773	NYSE	KMT	Mon, May 4, 2015	35.90	36.34	35.85	36.14
5772	NYSE	KMT	Fri, May 1, 2015	35.62	35.84	35.20	35.26
5771	NYSE	KMT	Thu, Apr 30, 2015	36.19	36.59	35.34	35.41
5770	NYSE	KMT	Wed, Apr 29, 2015	35.50	36.47	35.13	36.32
5769	NYSE	KMT	Tue, Apr 28, 2015	35.64	36.10	35.31	35.73
5768	NYSE	KMT	Mon, Apr 27, 2015	35.02	35.76	35.02	35.75
5767	NYSE	KMT	Fri, Apr 24, 2015	35.25	35.30	34.78	34.92
5766	NYSE	KMT	Thu, Apr 23, 2015	34.76	35.37	34.49	35.13
5765	NYSE	KMT	Wed, Apr 22, 2015	34.10	34.72	33.71	34.70
5764	NYSE	KMT	Tue, Apr 21, 2015	34.90	34.90	33.94	34.08
5763	NYSE	KMT	Mon, Apr 20, 2015	34.58	34.93	34.55	34.85
5762	NYSE	KMT	Fri, Apr 17, 2015	34.71	34.83	34.25	34.40
5761	NYSE	KMT	Thu, Apr 16, 2015	35.28	35.62	34.99	34.99
5760	NYSE	KMT	Wed, Apr 15, 2015	34.44	35.74	34.32	35.48
5759	NYSE	KMT	Tue, Apr 14, 2015	33.41	34.28	33.41	34.28
5758	NYSE	KMT	Mon, Apr 13, 2015	33.32	33.51	33.09	33.46
5757	NYSE	KMT	Fri, Apr 10, 2015	33.87	33.87	33.09	33.30
5756	NYSE	KMT	Thu, Apr 9, 2015	33.91	34.41	33.69	33.76
5755	NYSE	KMT	Wed, Apr 8, 2015	34.30	34.40	33.63	34.05
5754	NYSE	KMT	Tue, Apr 7, 2015	35.09	35.09	34.28	34.39
5753	NYSE	KMT	Mon, Apr 6, 2015	33.34	35.55	33.34	35.27
5752	NYSE	KMT	Thu, Apr 2, 2015	33.50	34.09	33.35	33.60
5751	NYSE	KMT	Wed, Apr 1, 2015	33.62	34.13	33.42	33.54
5750	NYSE	KMT	Tue, Mar 31, 2015	34.05	34.14	33.57	33.69
5749	NYSE	KMT	Mon, Mar 30, 2015	34.20	34.30	33.79	34.29
5748	NYSE	KMT	Fri, Mar 27, 2015	33.98	34.10	33.63	34.02
5747	NYSE	KMT	Thu, Mar 26, 2015	34.14	34.80	33.93	34.04
5746	NYSE	KMT	Wed, Mar 25, 2015	34.15	34.36	33.80	34.20
5745	NYSE	KMT	Tue, Mar 24, 2015	33.73	34.07	33.37	34.03
5744	NYSE	KMT	Mon, Mar 23, 2015	33.66	33.97	33.26	33.78
5743	NYSE	KMT	Fri, Mar 20, 2015	33.43	33.85	33.28	33.68
5742	NYSE	KMT	Thu, Mar 19, 2015	33.50	33.75	33.06	33.21
5741	NYSE	KMT	Wed, Mar 18, 2015	32.75	33.99	32.34	33.81
5740	NYSE	KMT	Tue, Mar 17, 2015	32.88	33.07	32.61	32.90
5739	NYSE	KMT	Mon, Mar 16, 2015	32.72	33.21	32.44	33.17
5738	NYSE	KMT	Fri, Mar 13, 2015	33.33	33.66	32.15	32.72
5737	NYSE	KMT	Thu, Mar 12, 2015	33.17	33.61	32.80	33.53
5736	NYSE	KMT	Wed, Mar 11, 2015	33.76	33.76	32.64	33.25
5735	NYSE	KMT	Tue, Mar 10, 2015	33.72	33.86	33.25	33.77
5734	NYSE	KMT	Mon, Mar 9, 2015	33.90	34.26	33.72	34.18
5733	NYSE	KMT	Fri, Mar 6, 2015	34.21	34.72	33.63	33.78
5732	NYSE	KMT	Thu, Mar 5, 2015	34.47	34.59	33.96	34.46
5731	NYSE	KMT	Wed, Mar 4, 2015	35.47	35.47	34.39	34.60
5730	NYSE	KMT	Tue, Mar 3, 2015	35.51	35.85	35.45	35.71
5729	NYSE	KMT	Mon, Mar 2, 2015	34.93	35.61	34.59	35.59
5728	NYSE	KMT	Fri, Feb 27, 2015	35.42	35.81	34.74	35.00
5727	NYSE	KMT	Thu, Feb 26, 2015	35.86	35.90	35.23	35.42
5726	NYSE	KMT	Wed, Feb 25, 2015	35.21	36.25	35.21	35.90
5725	NYSE	KMT	Tue, Feb 24, 2015	35.16	35.53	35.08	35.21
5724	NYSE	KMT	Mon, Feb 23, 2015	35.23	35.45	34.84	35.21
5723	NYSE	KMT	Fri, Feb 20, 2015	35.39	35.53	34.70	35.41
5722	NYSE	KMT	Thu, Feb 19, 2015	34.71	35.65	34.43	35.47
5721	NYSE	KMT	Wed, Feb 18, 2015	34.96	35.53	34.79	35.20
5720	NYSE	KMT	Tue, Feb 17, 2015	35.38	35.44	34.68	35.14
5719	NYSE	KMT	Fri, Feb 13, 2015	34.68	35.46	34.59	35.44
5718	NYSE	KMT	Thu, Feb 12, 2015	34.76	34.91	34.34	34.58
5717	NYSE	KMT	Wed, Feb 11, 2015	35.32	35.35	34.41	34.46
5716	NYSE	KMT	Tue, Feb 10, 2015	35.91	35.91	34.71	35.39
5715	NYSE	KMT	Mon, Feb 9, 2015	35.03	35.89	34.98	35.71
5714	NYSE	KMT	Fri, Feb 6, 2015	34.91	35.37	34.64	35.17
5713	NYSE	KMT	Thu, Feb 5, 2015	34.34	35.09	34.12	34.88
5712	NYSE	KMT	Wed, Feb 4, 2015	34.67	34.67	33.67	33.97
5711	NYSE	KMT	Tue, Feb 3, 2015	33.46	35.00	33.27	34.81
5710	NYSE	KMT	Mon, Feb 2, 2015	31.48	33.28	31.36	33.26
5709	NYSE	KMT	Fri, Jan 30, 2015	31.57	31.72	30.62	31.42
5708	NYSE	KMT	Thu, Jan 29, 2015	28.50	32.56	27.63	31.84
5707	NYSE	KMT	Wed, Jan 28, 2015	31.42	31.48	30.89	30.99
5706	NYSE	KMT	Tue, Jan 27, 2015	31.70	31.70	30.74	31.29
5705	NYSE	KMT	Mon, Jan 26, 2015	31.88	32.32	31.51	32.28
5704	NYSE	KMT	Fri, Jan 23, 2015	31.98	32.15	31.46	31.92
5703	NYSE	KMT	Thu, Jan 22, 2015	32.26	32.26	31.68	32.12
5702	NYSE	KMT	Wed, Jan 21, 2015	31.25	31.97	31.02	31.95
5701	NYSE	KMT	Tue, Jan 20, 2015	31.48	31.68	31.02	31.28
5700	NYSE	KMT	Fri, Jan 16, 2015	31.26	31.49	30.38	31.46
5699	NYSE	KMT	Thu, Jan 15, 2015	32.15	32.26	31.44	31.50
5698	NYSE	KMT	Wed, Jan 14, 2015	31.57	31.99	31.21	31.88
5697	NYSE	KMT	Tue, Jan 13, 2015	32.64	32.82	31.57	32.00
5696	NYSE	KMT	Mon, Jan 12, 2015	32.73	32.92	32.02	32.42
5695	NYSE	KMT	Fri, Jan 9, 2015	33.81	33.91	32.94	32.98
5694	NYSE	KMT	Thu, Jan 8, 2015	33.40	33.70	33.14	33.69
5693	NYSE	KMT	Wed, Jan 7, 2015	33.43	33.75	33.00	33.13
5692	NYSE	KMT	Tue, Jan 6, 2015	33.90	34.32	33.44	33.61
5691	NYSE	KMT	Mon, Jan 5, 2015	35.11	35.21	33.90	34.08
5690	NYSE	KMT	Fri, Jan 2, 2015	35.94	36.16	35.22	35.56
5689	NYSE	KMT	Wed, Dec 31, 2014	35.83	36.27	35.48	35.79
5688	NYSE	KMT	Tue, Dec 30, 2014	36.49	36.56	36.02	36.02
5687	NYSE	KMT	Mon, Dec 29, 2014	36.03	36.79	36.03	36.53
5686	NYSE	KMT	Fri, Dec 26, 2014	36.30	36.65	36.05	36.10
5685	NYSE	KMT	Wed, Dec 24, 2014	36.28	36.47	35.92	36.16
5684	NYSE	KMT	Tue, Dec 23, 2014	35.84	36.44	35.74	36.36
5683	NYSE	KMT	Mon, Dec 22, 2014	35.28	35.73	34.85	35.64
5682	NYSE	KMT	Fri, Dec 19, 2014	34.94	35.35	34.73	35.29
5681	NYSE	KMT	Thu, Dec 18, 2014	34.74	35.06	34.56	34.98
5680	NYSE	KMT	Wed, Dec 17, 2014	33.61	34.28	33.23	34.19
5679	NYSE	KMT	Tue, Dec 16, 2014	33.96	34.19	33.53	33.60
5678	NYSE	KMT	Mon, Dec 15, 2014	33.90	34.18	33.28	33.64
5677	NYSE	KMT	Fri, Dec 12, 2014	34.50	34.63	33.76	33.80
5676	NYSE	KMT	Thu, Dec 11, 2014	34.78	35.11	34.68	34.85
5675	NYSE	KMT	Wed, Dec 10, 2014	35.32	35.37	34.64	34.69
5674	NYSE	KMT	Tue, Dec 9, 2014	34.69	35.69	34.58	35.66
5673	NYSE	KMT	Mon, Dec 8, 2014	35.63	35.90	35.05	35.09
5672	NYSE	KMT	Fri, Dec 5, 2014	35.77	36.18	35.72	35.90
5671	NYSE	KMT	Thu, Dec 4, 2014	35.88	36.24	35.58	35.96
5670	NYSE	KMT	Wed, Dec 3, 2014	35.61	36.23	35.55	35.88
5669	NYSE	KMT	Tue, Dec 2, 2014	35.50	35.75	35.27	35.50
5668	NYSE	KMT	Mon, Dec 1, 2014	36.69	36.69	35.04	35.63
5667	NYSE	KMT	Fri, Nov 28, 2014	38.27	38.27	36.68	36.82
5666	NYSE	KMT	Wed, Nov 26, 2014	38.72	38.95	38.40	38.50
5665	NYSE	KMT	Tue, Nov 25, 2014	38.88	38.93	38.66	38.68
5664	NYSE	KMT	Mon, Nov 24, 2014	39.57	40.07	38.54	38.75
5663	NYSE	KMT	Fri, Nov 21, 2014	40.74	40.95	40.23	40.29
5662	NYSE	KMT	Thu, Nov 20, 2014	39.87	40.30	39.75	40.13
5661	NYSE	KMT	Wed, Nov 19, 2014	40.30	40.33	39.79	40.07
5660	NYSE	KMT	Tue, Nov 18, 2014	39.80	40.68	39.80	40.36
5659	NYSE	KMT	Mon, Nov 17, 2014	39.47	40.14	39.40	39.86
5658	NYSE	KMT	Fri, Nov 14, 2014	39.09	39.28	38.78	39.09
5657	NYSE	KMT	Thu, Nov 13, 2014	39.62	39.74	39.43	39.63
5656	NYSE	KMT	Wed, Nov 12, 2014	38.79	39.62	38.60	39.59
5655	NYSE	KMT	Tue, Nov 11, 2014	38.89	39.04	38.59	38.94
5654	NYSE	KMT	Mon, Nov 10, 2014	39.31	39.59	38.82	38.96
5653	NYSE	KMT	Fri, Nov 7, 2014	39.48	39.67	39.21	39.31
5652	NYSE	KMT	Thu, Nov 6, 2014	38.75	39.52	38.74	39.49
5651	NYSE	KMT	Wed, Nov 5, 2014	38.35	38.75	38.00	38.70
5650	NYSE	KMT	Tue, Nov 4, 2014	38.10	38.29	37.94	37.94
5649	NYSE	KMT	Mon, Nov 3, 2014	38.47	38.64	38.18	38.36
5648	NYSE	KMT	Fri, Oct 31, 2014	38.56	39.14	37.66	38.61
5647	NYSE	KMT	Thu, Oct 30, 2014	38.24	39.95	37.93	38.09
5646	NYSE	KMT	Wed, Oct 29, 2014	41.86	42.18	41.32	41.68
5645	NYSE	KMT	Tue, Oct 28, 2014	40.69	41.66	40.69	41.64
5644	NYSE	KMT	Mon, Oct 27, 2014	40.61	40.64	40.22	40.42
5643	NYSE	KMT	Fri, Oct 24, 2014	40.41	40.83	40.14	40.80
5642	NYSE	KMT	Thu, Oct 23, 2014	40.05	40.81	39.98	40.44
5641	NYSE	KMT	Wed, Oct 22, 2014	40.14	40.35	39.51	39.53
5640	NYSE	KMT	Tue, Oct 21, 2014	39.18	39.97	39.14	39.94
5639	NYSE	KMT	Mon, Oct 20, 2014	38.83	39.19	38.52	38.82
5638	NYSE	KMT	Fri, Oct 17, 2014	39.28	39.28	38.78	38.98
5637	NYSE	KMT	Thu, Oct 16, 2014	37.66	39.00	37.66	38.86
5636	NYSE	KMT	Wed, Oct 15, 2014	38.18	38.80	37.40	38.32
5635	NYSE	KMT	Tue, Oct 14, 2014	38.54	39.47	38.31	38.83
5634	NYSE	KMT	Mon, Oct 13, 2014	38.39	39.24	38.29	38.31
5633	NYSE	KMT	Fri, Oct 10, 2014	40.09	40.09	39.04	39.06
5632	NYSE	KMT	Thu, Oct 9, 2014	40.88	41.02	40.02	40.16
5631	NYSE	KMT	Wed, Oct 8, 2014	40.60	41.11	39.84	41.05
5630	NYSE	KMT	Tue, Oct 7, 2014	41.12	41.12	40.72	40.73
5629	NYSE	KMT	Mon, Oct 6, 2014	41.37	41.68	41.02	41.50
5628	NYSE	KMT	Fri, Oct 3, 2014	41.40	41.57	41.12	41.18
5627	NYSE	KMT	Thu, Oct 2, 2014	41.03	41.46	40.93	41.15
5626	NYSE	KMT	Wed, Oct 1, 2014	41.17	41.29	40.73	41.08
5625	NYSE	KMT	Tue, Sep 30, 2014	41.92	41.98	41.06	41.31
5624	NYSE	KMT	Mon, Sep 29, 2014	41.47	42.00	41.33	41.99
5623	NYSE	KMT	Fri, Sep 26, 2014	41.66	41.93	41.43	41.90
5622	NYSE	KMT	Thu, Sep 25, 2014	41.80	41.85	41.47	41.65
5621	NYSE	KMT	Wed, Sep 24, 2014	42.15	42.41	41.84	41.96
5620	NYSE	KMT	Tue, Sep 23, 2014	42.15	42.47	42.01	42.27
5619	NYSE	KMT	Mon, Sep 22, 2014	42.60	42.64	41.96	42.36
5618	NYSE	KMT	Fri, Sep 19, 2014	43.36	43.47	42.47	42.61
5617	NYSE	KMT	Thu, Sep 18, 2014	43.35	43.35	43.07	43.20
5616	NYSE	KMT	Wed, Sep 17, 2014	43.36	43.56	43.03	43.16
5615	NYSE	KMT	Tue, Sep 16, 2014	42.90	43.43	42.81	43.22
5614	NYSE	KMT	Mon, Sep 15, 2014	43.19	43.21	42.91	42.94
5613	NYSE	KMT	Fri, Sep 12, 2014	43.40	43.55	43.01	43.26
5612	NYSE	KMT	Thu, Sep 11, 2014	43.33	43.64	43.09	43.53
5611	NYSE	KMT	Wed, Sep 10, 2014	43.82	43.94	43.17	43.53
5610	NYSE	KMT	Tue, Sep 9, 2014	43.83	43.87	43.49	43.77
5609	NYSE	KMT	Mon, Sep 8, 2014	44.18	44.34	43.91	43.98
5608	NYSE	KMT	Fri, Sep 5, 2014	44.44	44.58	43.98	44.18
5607	NYSE	KMT	Thu, Sep 4, 2014	44.57	44.83	44.38	44.57
5606	NYSE	KMT	Wed, Sep 3, 2014	44.87	44.89	44.42	44.50
5605	NYSE	KMT	Tue, Sep 2, 2014	44.87	45.41	44.45	44.60
5604	NYSE	KMT	Fri, Aug 29, 2014	44.67	44.82	44.42	44.81
5603	NYSE	KMT	Thu, Aug 28, 2014	44.70	44.85	44.54	44.67
5602	NYSE	KMT	Wed, Aug 27, 2014	44.78	44.93	44.62	44.93
5601	NYSE	KMT	Tue, Aug 26, 2014	44.75	44.96	44.64	44.68
5600	NYSE	KMT	Mon, Aug 25, 2014	44.84	44.90	44.62	44.70
5599	NYSE	KMT	Fri, Aug 22, 2014	44.67	44.86	44.39	44.49
5598	NYSE	KMT	Thu, Aug 21, 2014	44.64	44.87	44.38	44.67
5597	NYSE	KMT	Wed, Aug 20, 2014	45.02	45.28	44.50	44.60
5596	NYSE	KMT	Tue, Aug 19, 2014	43.38	45.29	43.38	45.25
5595	NYSE	KMT	Mon, Aug 18, 2014	42.74	43.35	42.67	43.30
5594	NYSE	KMT	Fri, Aug 15, 2014	43.00	43.04	42.15	42.36
5593	NYSE	KMT	Thu, Aug 14, 2014	42.80	43.13	42.45	42.77
5592	NYSE	KMT	Wed, Aug 13, 2014	42.40	42.70	42.35	42.48
5591	NYSE	KMT	Tue, Aug 12, 2014	42.27	42.73	42.13	42.29
5590	NYSE	KMT	Mon, Aug 11, 2014	42.53	42.80	42.18	42.39
5589	NYSE	KMT	Fri, Aug 8, 2014	41.88	42.36	41.62	42.29
5588	NYSE	KMT	Thu, Aug 7, 2014	42.26	42.41	41.85	42.05
5587	NYSE	KMT	Wed, Aug 6, 2014	42.01	42.24	41.91	42.12
5586	NYSE	KMT	Tue, Aug 5, 2014	42.04	42.62	41.99	42.25
5585	NYSE	KMT	Mon, Aug 4, 2014	42.13	42.35	41.95	42.25
5584	NYSE	KMT	Fri, Aug 1, 2014	42.10	42.30	41.82	42.13
5583	NYSE	KMT	Thu, Jul 31, 2014	42.00	42.86	40.00	42.28
5582	NYSE	KMT	Wed, Jul 30, 2014	44.97	45.05	43.93	44.25
5581	NYSE	KMT	Tue, Jul 29, 2014	45.33	45.89	44.91	44.91
5580	NYSE	KMT	Mon, Jul 28, 2014	45.63	45.64	45.03	45.40
5579	NYSE	KMT	Fri, Jul 25, 2014	45.50	45.87	45.26	45.73
5578	NYSE	KMT	Thu, Jul 24, 2014	45.85	46.05	45.71	45.72
5577	NYSE	KMT	Wed, Jul 23, 2014	46.26	46.33	45.87	45.88
5576	NYSE	KMT	Tue, Jul 22, 2014	45.98	46.76	45.98	46.29
5575	NYSE	KMT	Mon, Jul 21, 2014	45.24	45.87	45.00	45.76
5574	NYSE	KMT	Fri, Jul 18, 2014	45.05	45.26	44.85	45.22
5573	NYSE	KMT	Thu, Jul 17, 2014	44.86	45.31	44.80	44.97
5572	NYSE	KMT	Wed, Jul 16, 2014	44.91	45.20	44.61	45.08
5571	NYSE	KMT	Tue, Jul 15, 2014	44.27	44.82	44.27	44.66
5570	NYSE	KMT	Mon, Jul 14, 2014	44.79	44.79	44.30	44.50
5569	NYSE	KMT	Fri, Jul 11, 2014	44.61	44.62	44.14	44.51
5568	NYSE	KMT	Thu, Jul 10, 2014	44.95	45.08	44.69	44.75
5567	NYSE	KMT	Wed, Jul 9, 2014	45.70	46.10	45.63	45.71
5566	NYSE	KMT	Tue, Jul 8, 2014	45.66	45.86	45.63	45.78
5565	NYSE	KMT	Mon, Jul 7, 2014	45.97	45.97	45.43	45.70
5564	NYSE	KMT	Thu, Jul 3, 2014	46.22	46.36	46.03	46.11
5563	NYSE	KMT	Wed, Jul 2, 2014	46.34	46.61	45.86	46.01
5562	NYSE	KMT	Tue, Jul 1, 2014	46.48	46.62	46.24	46.35
5561	NYSE	KMT	Mon, Jun 30, 2014	46.49	46.49	46.00	46.28
5560	NYSE	KMT	Fri, Jun 27, 2014	45.90	46.50	45.74	46.42
5559	NYSE	KMT	Thu, Jun 26, 2014	46.28	46.41	45.78	46.12
5558	NYSE	KMT	Wed, Jun 25, 2014	45.77	46.41	45.70	46.27
5557	NYSE	KMT	Tue, Jun 24, 2014	47.03	47.11	45.76	46.12
5556	NYSE	KMT	Mon, Jun 23, 2014	47.75	48.25	47.22	47.24
5555	NYSE	KMT	Fri, Jun 20, 2014	47.60	47.86	47.48	47.82
5554	NYSE	KMT	Thu, Jun 19, 2014	47.25	47.55	46.90	47.50
5553	NYSE	KMT	Wed, Jun 18, 2014	47.10	47.20	46.80	47.16
5552	NYSE	KMT	Tue, Jun 17, 2014	46.44	47.45	46.30	47.05
5551	NYSE	KMT	Mon, Jun 16, 2014	46.67	46.84	46.18	46.52
5550	NYSE	KMT	Fri, Jun 13, 2014	47.03	47.17	46.63	46.73
5549	NYSE	KMT	Thu, Jun 12, 2014	47.76	47.89	46.76	46.90
5548	NYSE	KMT	Wed, Jun 11, 2014	48.08	48.20	47.82	47.87
5547	NYSE	KMT	Tue, Jun 10, 2014	47.90	48.60	47.54	48.20
5546	NYSE	KMT	Mon, Jun 9, 2014	47.09	47.97	47.03	47.96
5545	NYSE	KMT	Fri, Jun 6, 2014	46.22	47.22	46.22	47.12
5544	NYSE	KMT	Thu, Jun 5, 2014	45.66	46.11	45.49	46.02
5543	NYSE	KMT	Wed, Jun 4, 2014	45.35	45.70	45.35	45.47
5542	NYSE	KMT	Tue, Jun 3, 2014	45.14	45.64	45.06	45.46
5541	NYSE	KMT	Mon, Jun 2, 2014	45.16	45.35	44.93	45.22
5540	NYSE	KMT	Fri, May 30, 2014	45.16	45.23	44.76	45.04
5539	NYSE	KMT	Thu, May 29, 2014	45.56	45.68	44.96	45.42
5538	NYSE	KMT	Wed, May 28, 2014	45.58	45.89	45.48	45.51
5537	NYSE	KMT	Tue, May 27, 2014	45.74	45.78	45.49	45.53
5536	NYSE	KMT	Fri, May 23, 2014	45.43	45.66	45.28	45.50
5535	NYSE	KMT	Thu, May 22, 2014	45.85	46.00	45.28	45.45
5534	NYSE	KMT	Wed, May 21, 2014	45.70	46.07	45.48	45.75
5533	NYSE	KMT	Tue, May 20, 2014	46.21	46.37	45.33	45.57
5532	NYSE	KMT	Mon, May 19, 2014	46.14	46.71	46.11	46.45
5531	NYSE	KMT	Fri, May 16, 2014	46.30	46.49	46.02	46.33
5530	NYSE	KMT	Thu, May 15, 2014	46.54	46.64	45.44	46.31
5529	NYSE	KMT	Wed, May 14, 2014	47.43	47.43	46.54	46.65
5528	NYSE	KMT	Tue, May 13, 2014	47.79	47.79	47.22	47.39
5527	NYSE	KMT	Mon, May 12, 2014	47.57	47.88	47.35	47.65
5526	NYSE	KMT	Fri, May 9, 2014	47.09	47.42	46.82	47.30
5525	NYSE	KMT	Thu, May 8, 2014	47.86	48.24	47.29	47.41
5524	NYSE	KMT	Wed, May 7, 2014	47.76	48.17	47.33	47.80
5523	NYSE	KMT	Tue, May 6, 2014	48.04	48.12	47.58	47.67
5522	NYSE	KMT	Mon, May 5, 2014	47.95	48.47	47.58	48.17
5521	NYSE	KMT	Fri, May 2, 2014	49.11	49.11	48.09	48.10
5520	NYSE	KMT	Thu, May 1, 2014	46.27	49.24	46.27	48.52
5519	NYSE	KMT	Wed, Apr 30, 2014	45.64	46.79	45.50	46.73
5518	NYSE	KMT	Tue, Apr 29, 2014	45.97	46.12	45.59	45.65
5517	NYSE	KMT	Mon, Apr 28, 2014	46.18	46.28	45.08	45.75
5516	NYSE	KMT	Fri, Apr 25, 2014	46.59	46.74	45.88	46.03
5515	NYSE	KMT	Thu, Apr 24, 2014	46.27	47.09	45.92	46.74
5514	NYSE	KMT	Wed, Apr 23, 2014	46.08	46.44	45.95	46.01
5513	NYSE	KMT	Tue, Apr 22, 2014	45.75	46.59	45.73	46.17
5512	NYSE	KMT	Mon, Apr 21, 2014	46.33	46.36	45.53	45.86
5511	NYSE	KMT	Thu, Apr 17, 2014	45.73	46.68	45.73	46.13
5510	NYSE	KMT	Wed, Apr 16, 2014	44.50	45.73	44.35	45.69
5509	NYSE	KMT	Tue, Apr 15, 2014	44.41	44.81	43.44	44.24
5508	NYSE	KMT	Mon, Apr 14, 2014	44.92	44.92	44.24	44.56
5507	NYSE	KMT	Fri, Apr 11, 2014	45.50	45.62	44.45	44.54
5506	NYSE	KMT	Thu, Apr 10, 2014	45.67	46.28	45.42	45.69
5505	NYSE	KMT	Wed, Apr 9, 2014	43.94	45.81	43.89	45.69
5504	NYSE	KMT	Tue, Apr 8, 2014	42.90	43.93	42.79	43.69
5503	NYSE	KMT	Mon, Apr 7, 2014	43.80	44.22	42.66	42.95
5502	NYSE	KMT	Fri, Apr 4, 2014	46.24	46.29	44.98	45.05
5501	NYSE	KMT	Thu, Apr 3, 2014	45.44	46.27	45.34	46.02
5500	NYSE	KMT	Wed, Apr 2, 2014	44.78	45.50	44.71	45.37
5499	NYSE	KMT	Tue, Apr 1, 2014	44.43	45.04	44.30	44.69
5498	NYSE	KMT	Mon, Mar 31, 2014	43.79	44.36	43.64	44.30
5497	NYSE	KMT	Fri, Mar 28, 2014	43.59	43.89	43.44	43.53
5496	NYSE	KMT	Thu, Mar 27, 2014	44.07	44.24	43.15	43.52
5495	NYSE	KMT	Wed, Mar 26, 2014	44.64	44.85	44.34	44.35
5494	NYSE	KMT	Tue, Mar 25, 2014	43.91	44.53	43.83	44.40
5493	NYSE	KMT	Mon, Mar 24, 2014	43.71	43.85	43.48	43.75
5492	NYSE	KMT	Fri, Mar 21, 2014	43.59	43.90	43.39	43.56
5491	NYSE	KMT	Thu, Mar 20, 2014	43.67	43.85	43.09	43.39
5490	NYSE	KMT	Wed, Mar 19, 2014	44.27	44.34	43.62	43.79
5489	NYSE	KMT	Tue, Mar 18, 2014	44.31	44.53	44.05	44.33
5488	NYSE	KMT	Mon, Mar 17, 2014	43.68	44.30	43.68	44.21
5487	NYSE	KMT	Fri, Mar 14, 2014	43.94	44.14	43.34	43.51
5486	NYSE	KMT	Thu, Mar 13, 2014	44.61	44.87	43.80	44.02
5485	NYSE	KMT	Wed, Mar 12, 2014	44.25	44.66	44.12	44.61
5484	NYSE	KMT	Tue, Mar 11, 2014	44.53	44.65	44.24	44.50
5483	NYSE	KMT	Mon, Mar 10, 2014	45.11	45.26	44.40	44.53
5482	NYSE	KMT	Fri, Mar 7, 2014	45.35	45.48	44.95	45.12
5481	NYSE	KMT	Thu, Mar 6, 2014	44.73	45.18	44.73	45.10
5480	NYSE	KMT	Wed, Mar 5, 2014	44.43	44.72	44.04	44.72
5479	NYSE	KMT	Tue, Mar 4, 2014	44.14	44.66	44.05	44.31
5478	NYSE	KMT	Mon, Mar 3, 2014	43.31	43.72	43.06	43.47
5477	NYSE	KMT	Fri, Feb 28, 2014	43.95	44.56	43.70	43.74
5476	NYSE	KMT	Thu, Feb 27, 2014	44.01	44.23	43.76	43.98
5475	NYSE	KMT	Wed, Feb 26, 2014	43.50	44.51	43.42	44.08
5474	NYSE	KMT	Tue, Feb 25, 2014	43.83	43.83	43.23	43.42
5473	NYSE	KMT	Mon, Feb 24, 2014	43.55	44.38	43.51	43.81
5472	NYSE	KMT	Fri, Feb 21, 2014	43.69	43.75	43.34	43.50
5471	NYSE	KMT	Thu, Feb 20, 2014	43.20	43.73	43.06	43.54
5470	NYSE	KMT	Wed, Feb 19, 2014	43.32	43.60	43.12	43.15
5469	NYSE	KMT	Tue, Feb 18, 2014	43.01	43.66	43.01	43.49
5468	NYSE	KMT	Fri, Feb 14, 2014	43.90	44.00	43.64	43.70
5467	NYSE	KMT	Thu, Feb 13, 2014	43.34	44.00	43.15	43.92
5466	NYSE	KMT	Wed, Feb 12, 2014	43.47	43.87	43.31	43.75
5465	NYSE	KMT	Tue, Feb 11, 2014	43.04	43.49	42.80	43.35
5464	NYSE	KMT	Mon, Feb 10, 2014	43.47	43.79	42.72	42.92
5463	NYSE	KMT	Fri, Feb 7, 2014	42.65	43.17	42.35	43.01
5462	NYSE	KMT	Thu, Feb 6, 2014	42.31	42.67	42.00	42.66
5461	NYSE	KMT	Wed, Feb 5, 2014	42.98	42.98	42.09	42.23
5460	NYSE	KMT	Tue, Feb 4, 2014	42.01	42.91	41.81	42.87
5459	NYSE	KMT	Mon, Feb 3, 2014	43.15	43.40	41.85	41.92
5458	NYSE	KMT	Fri, Jan 31, 2014	42.79	44.00	42.58	43.34
5457	NYSE	KMT	Wed, Jan 29, 2014	47.60	48.40	47.34	47.68
5456	NYSE	KMT	Tue, Jan 28, 2014	46.59	48.19	46.48	48.13
5455	NYSE	KMT	Mon, Jan 27, 2014	47.26	47.56	45.87	46.42
5454	NYSE	KMT	Fri, Jan 24, 2014	48.82	49.09	46.88	46.94
5453	NYSE	KMT	Thu, Jan 23, 2014	50.04	50.10	49.12	49.46
5452	NYSE	KMT	Wed, Jan 22, 2014	51.01	51.01	50.00	50.23
5451	NYSE	KMT	Tue, Jan 21, 2014	51.85	51.98	50.58	50.92
5450	NYSE	KMT	Fri, Jan 17, 2014	51.37	51.53	51.15	51.21
5449	NYSE	KMT	Thu, Jan 16, 2014	51.77	51.83	51.42	51.48
5448	NYSE	KMT	Wed, Jan 15, 2014	51.57	51.96	51.52	51.78
5447	NYSE	KMT	Tue, Jan 14, 2014	50.86	51.54	50.61	51.44
5446	NYSE	KMT	Mon, Jan 13, 2014	51.25	51.49	50.35	50.54
5445	NYSE	KMT	Fri, Jan 10, 2014	51.46	51.60	51.31	51.48
5444	NYSE	KMT	Thu, Jan 9, 2014	50.91	51.60	50.91	51.43
5443	NYSE	KMT	Wed, Jan 8, 2014	50.52	50.90	50.03	50.78
5442	NYSE	KMT	Tue, Jan 7, 2014	50.68	50.88	50.22	50.50
5441	NYSE	KMT	Mon, Jan 6, 2014	51.31	51.50	50.17	50.40
5440	NYSE	KMT	Fri, Jan 3, 2014	51.70	52.18	51.66	51.99
5439	NYSE	KMT	Thu, Jan 2, 2014	52.04	52.05	51.35	51.70
5438	NYSE	KMT	Tue, Dec 31, 2013	51.97	52.37	51.81	52.07
5437	NYSE	KMT	Mon, Dec 30, 2013	51.98	52.19	51.74	51.77
5436	NYSE	KMT	Fri, Dec 27, 2013	51.90	52.20	51.80	51.98
5435	NYSE	KMT	Thu, Dec 26, 2013	51.81	52.12	51.67	51.90
5434	NYSE	KMT	Tue, Dec 24, 2013	51.54	51.77	51.38	51.63
5433	NYSE	KMT	Mon, Dec 23, 2013	51.52	51.73	51.09	51.69
5432	NYSE	KMT	Fri, Dec 20, 2013	50.76	51.27	50.68	51.11
5431	NYSE	KMT	Thu, Dec 19, 2013	50.29	51.07	50.06	50.85
5430	NYSE	KMT	Wed, Dec 18, 2013	49.70	50.51	48.97	50.41
5429	NYSE	KMT	Tue, Dec 17, 2013	49.28	49.57	49.13	49.47
5428	NYSE	KMT	Mon, Dec 16, 2013	48.12	49.81	48.12	49.32
5427	NYSE	KMT	Fri, Dec 13, 2013	49.32	49.69	48.76	48.99
5426	NYSE	KMT	Thu, Dec 12, 2013	49.05	49.29	48.79	49.21
5425	NYSE	KMT	Wed, Dec 11, 2013	49.83	50.00	48.75	48.98
5424	NYSE	KMT	Tue, Dec 10, 2013	49.15	50.15	49.11	49.90
5423	NYSE	KMT	Mon, Dec 9, 2013	49.07	49.70	49.07	49.42
5422	NYSE	KMT	Fri, Dec 6, 2013	48.33	49.32	47.96	49.05
5421	NYSE	KMT	Thu, Dec 5, 2013	46.58	47.56	46.57	47.44
5420	NYSE	KMT	Wed, Dec 4, 2013	46.74	47.45	46.45	46.87
5419	NYSE	KMT	Tue, Dec 3, 2013	47.29	47.83	46.94	47.09
5418	NYSE	KMT	Mon, Dec 2, 2013	47.44	48.21	46.92	47.63
5417	NYSE	KMT	Fri, Nov 29, 2013	47.56	47.88	47.34	47.48
5416	NYSE	KMT	Wed, Nov 27, 2013	47.72	47.72	47.27	47.52
5415	NYSE	KMT	Tue, Nov 26, 2013	47.69	47.86	47.32	47.59
5414	NYSE	KMT	Mon, Nov 25, 2013	47.45	47.94	47.23	47.76
5413	NYSE	KMT	Fri, Nov 22, 2013	47.13	47.32	46.90	47.28
5412	NYSE	KMT	Thu, Nov 21, 2013	46.73	47.25	46.48	47.05
5411	NYSE	KMT	Wed, Nov 20, 2013	46.20	46.58	45.87	46.45
5410	NYSE	KMT	Tue, Nov 19, 2013	46.69	46.92	46.14	46.18
5409	NYSE	KMT	Mon, Nov 18, 2013	47.45	47.51	46.73	46.79
5408	NYSE	KMT	Fri, Nov 15, 2013	47.60	47.60	47.16	47.43
5407	NYSE	KMT	Thu, Nov 14, 2013	47.44	47.58	46.86	47.44
5406	NYSE	KMT	Wed, Nov 13, 2013	46.56	47.61	46.54	47.44
5405	NYSE	KMT	Tue, Nov 12, 2013	46.84	47.06	46.62	47.02
5404	NYSE	KMT	Mon, Nov 11, 2013	46.47	46.94	46.45	46.90
5403	NYSE	KMT	Fri, Nov 8, 2013	45.57	46.65	45.51	46.63
5402	NYSE	KMT	Thu, Nov 7, 2013	46.36	46.53	45.39	45.49
5401	NYSE	KMT	Wed, Nov 6, 2013	47.07	47.40	46.35	46.42
5400	NYSE	KMT	Tue, Nov 5, 2013	46.74	47.09	46.18	46.61
5399	NYSE	KMT	Mon, Nov 4, 2013	46.26	46.87	46.08	46.81
5398	NYSE	KMT	Fri, Nov 1, 2013	46.08	46.35	45.51	46.10
5397	NYSE	KMT	Thu, Oct 31, 2013	45.19	46.69	45.09	46.00
5396	NYSE	KMT	Wed, Oct 30, 2013	46.60	46.63	45.03	45.30
5395	NYSE	KMT	Tue, Oct 29, 2013	46.63	46.83	45.84	46.44
5394	NYSE	KMT	Mon, Oct 28, 2013	46.45	46.65	45.99	46.64
5393	NYSE	KMT	Fri, Oct 25, 2013	46.81	46.83	45.64	46.43
5392	NYSE	KMT	Thu, Oct 24, 2013	47.28	47.89	45.52	46.21
5391	NYSE	KMT	Wed, Oct 23, 2013	45.96	46.12	45.27	45.83
5390	NYSE	KMT	Tue, Oct 22, 2013	46.99	46.99	46.05	46.43
5389	NYSE	KMT	Mon, Oct 21, 2013	46.00	46.75	45.96	46.72
5388	NYSE	KMT	Fri, Oct 18, 2013	44.95	45.94	44.93	45.82
5387	NYSE	KMT	Thu, Oct 17, 2013	44.21	44.60	43.80	44.57
5386	NYSE	KMT	Wed, Oct 16, 2013	44.73	44.75	44.08	44.44
5385	NYSE	KMT	Tue, Oct 15, 2013	45.10	45.21	44.05	44.34
5384	NYSE	KMT	Mon, Oct 14, 2013	44.64	45.40	44.59	45.37
5383	NYSE	KMT	Fri, Oct 11, 2013	44.35	45.07	44.22	45.06
5382	NYSE	KMT	Thu, Oct 10, 2013	44.14	44.70	43.89	44.63
5381	NYSE	KMT	Wed, Oct 9, 2013	43.48	43.74	43.10	43.41
5380	NYSE	KMT	Tue, Oct 8, 2013	44.32	44.67	43.40	43.41
5379	NYSE	KMT	Mon, Oct 7, 2013	44.69	44.94	44.31	44.31
5378	NYSE	KMT	Fri, Oct 4, 2013	45.28	45.55	45.05	45.17
5377	NYSE	KMT	Thu, Oct 3, 2013	46.02	46.20	45.22	45.31
5376	NYSE	KMT	Wed, Oct 2, 2013	45.81	46.42	45.47	46.30
5375	NYSE	KMT	Tue, Oct 1, 2013	45.66	46.64	45.54	46.16
5374	NYSE	KMT	Mon, Sep 30, 2013	45.17	45.82	45.16	45.60
5373	NYSE	KMT	Fri, Sep 27, 2013	45.70	45.94	45.43	45.71
5372	NYSE	KMT	Thu, Sep 26, 2013	46.15	46.34	45.81	46.23
5371	NYSE	KMT	Wed, Sep 25, 2013	46.51	47.37	46.02	46.39
5370	NYSE	KMT	Tue, Sep 24, 2013	46.11	46.82	45.90	46.56
5369	NYSE	KMT	Mon, Sep 23, 2013	46.31	46.52	45.88	46.08
5368	NYSE	KMT	Fri, Sep 20, 2013	47.06	47.27	46.45	46.45
5367	NYSE	KMT	Thu, Sep 19, 2013	47.52	47.52	46.86	47.04
5366	NYSE	KMT	Wed, Sep 18, 2013	46.02	47.40	46.02	47.29
5365	NYSE	KMT	Tue, Sep 17, 2013	46.20	46.54	45.77	46.14
5364	NYSE	KMT	Mon, Sep 16, 2013	47.00	47.95	46.16	46.39
5363	NYSE	KMT	Fri, Sep 13, 2013	45.79	46.20	45.73	46.00
5362	NYSE	KMT	Thu, Sep 12, 2013	46.00	46.43	45.76	45.80
5361	NYSE	KMT	Wed, Sep 11, 2013	46.10	46.25	45.52	46.08
5360	NYSE	KMT	Tue, Sep 10, 2013	45.06	46.00	44.97	45.85
5359	NYSE	KMT	Mon, Sep 9, 2013	44.20	45.02	44.06	44.91
5358	NYSE	KMT	Fri, Sep 6, 2013	44.17	44.43	43.40	44.00
5357	NYSE	KMT	Thu, Sep 5, 2013	42.99	44.26	42.80	43.91
5356	NYSE	KMT	Wed, Sep 4, 2013	42.73	43.40	42.50	43.17
5355	NYSE	KMT	Tue, Sep 3, 2013	43.28	43.74	42.14	42.70
5354	NYSE	KMT	Fri, Aug 30, 2013	43.45	43.45	42.47	42.52
5353	NYSE	KMT	Thu, Aug 29, 2013	42.99	43.48	42.80	43.35
5352	NYSE	KMT	Wed, Aug 28, 2013	42.80	43.32	42.80	43.14
5351	NYSE	KMT	Tue, Aug 27, 2013	43.50	43.76	42.80	42.92
5350	NYSE	KMT	Mon, Aug 26, 2013	44.21	44.41	44.00	44.25
5349	NYSE	KMT	Fri, Aug 23, 2013	44.62	44.62	43.97	44.22
5348	NYSE	KMT	Thu, Aug 22, 2013	43.60	44.73	43.46	44.60
5347	NYSE	KMT	Wed, Aug 21, 2013	43.52	43.96	43.38	43.43
5346	NYSE	KMT	Tue, Aug 20, 2013	43.65	43.88	43.25	43.68
5345	NYSE	KMT	Mon, Aug 19, 2013	43.75	44.35	43.60	43.62
5344	NYSE	KMT	Fri, Aug 16, 2013	43.48	44.16	43.48	43.69
5343	NYSE	KMT	Thu, Aug 15, 2013	43.67	43.73	43.01	43.57
5342	NYSE	KMT	Wed, Aug 14, 2013	45.25	45.25	43.63	44.22
5341	NYSE	KMT	Tue, Aug 13, 2013	45.22	45.70	44.91	45.51
5340	NYSE	KMT	Mon, Aug 12, 2013	44.33	45.34	44.33	45.20
5339	NYSE	KMT	Fri, Aug 9, 2013	44.69	44.90	44.46	44.52
5338	NYSE	KMT	Thu, Aug 8, 2013	44.41	44.85	44.27	44.76
5337	NYSE	KMT	Wed, Aug 7, 2013	44.17	44.60	44.03	44.40
5336	NYSE	KMT	Tue, Aug 6, 2013	44.63	44.83	44.37	44.66
5335	NYSE	KMT	Mon, Aug 5, 2013	44.72	45.20	44.09	45.05
5334	NYSE	KMT	Fri, Aug 2, 2013	44.75	44.99	44.06	44.97
5333	NYSE	KMT	Thu, Aug 1, 2013	43.78	45.37	43.74	45.24
5332	NYSE	KMT	Wed, Jul 31, 2013	42.75	43.69	42.41	43.34
5331	NYSE	KMT	Tue, Jul 30, 2013	42.62	42.79	42.11	42.67
5330	NYSE	KMT	Mon, Jul 29, 2013	42.46	42.60	42.27	42.36
5329	NYSE	KMT	Fri, Jul 26, 2013	42.72	42.80	41.77	42.65
5328	NYSE	KMT	Thu, Jul 25, 2013	41.35	42.50	41.05	42.44
5327	NYSE	KMT	Wed, Jul 24, 2013	41.74	41.85	41.47	41.54
5326	NYSE	KMT	Tue, Jul 23, 2013	41.69	41.83	41.51	41.63
5325	NYSE	KMT	Mon, Jul 22, 2013	40.90	41.60	40.71	41.56
5324	NYSE	KMT	Fri, Jul 19, 2013	40.69	41.04	40.40	40.87
5323	NYSE	KMT	Thu, Jul 18, 2013	40.37	41.07	40.33	40.79
5322	NYSE	KMT	Wed, Jul 17, 2013	40.39	40.56	40.06	40.31
5321	NYSE	KMT	Tue, Jul 16, 2013	40.39	40.60	39.88	40.16
5320	NYSE	KMT	Mon, Jul 15, 2013	40.36	40.54	40.13	40.30
5319	NYSE	KMT	Fri, Jul 12, 2013	40.58	40.74	40.20	40.42
5318	NYSE	KMT	Thu, Jul 11, 2013	40.22	40.76	40.20	40.70
5317	NYSE	KMT	Wed, Jul 10, 2013	39.71	39.89	39.35	39.59
5316	NYSE	KMT	Tue, Jul 9, 2013	39.65	40.27	39.60	39.85
5315	NYSE	KMT	Mon, Jul 8, 2013	39.54	39.82	39.25	39.42
5314	NYSE	KMT	Fri, Jul 5, 2013	38.59	39.32	38.40	39.31
5313	NYSE	KMT	Wed, Jul 3, 2013	38.31	38.48	37.98	38.16
5312	NYSE	KMT	Tue, Jul 2, 2013	39.33	39.47	38.29	38.69
5311	NYSE	KMT	Mon, Jul 1, 2013	39.32	39.56	38.81	39.38
5310	NYSE	KMT	Fri, Jun 28, 2013	39.42	39.62	38.83	38.83
5309	NYSE	KMT	Thu, Jun 27, 2013	39.22	39.69	39.19	39.52
5308	NYSE	KMT	Wed, Jun 26, 2013	39.01	39.18	38.63	38.90
5307	NYSE	KMT	Tue, Jun 25, 2013	38.84	38.92	38.48	38.64
5306	NYSE	KMT	Mon, Jun 24, 2013	38.29	38.61	37.92	38.30
5305	NYSE	KMT	Fri, Jun 21, 2013	38.39	39.62	38.39	38.90
5304	NYSE	KMT	Thu, Jun 20, 2013	39.78	40.01	39.04	39.12
5303	NYSE	KMT	Wed, Jun 19, 2013	40.88	41.09	40.42	40.42
5302	NYSE	KMT	Tue, Jun 18, 2013	40.31	41.01	40.27	40.87
5301	NYSE	KMT	Mon, Jun 17, 2013	40.49	40.62	40.06	40.26
5300	NYSE	KMT	Fri, Jun 14, 2013	39.77	40.33	39.50	40.14
5299	NYSE	KMT	Thu, Jun 13, 2013	39.80	40.19	39.76	39.78
5298	NYSE	KMT	Wed, Jun 12, 2013	41.04	41.09	39.66	39.85
5297	NYSE	KMT	Tue, Jun 11, 2013	40.69	41.24	40.40	40.67
5296	NYSE	KMT	Mon, Jun 10, 2013	41.72	41.81	40.95	41.29
5295	NYSE	KMT	Fri, Jun 7, 2013	41.62	41.70	41.27	41.62
5294	NYSE	KMT	Thu, Jun 6, 2013	40.97	41.34	40.69	41.34
5293	NYSE	KMT	Wed, Jun 5, 2013	41.74	41.98	41.01	41.04
5292	NYSE	KMT	Tue, Jun 4, 2013	42.76	43.11	41.50	41.92
5291	NYSE	KMT	Mon, Jun 3, 2013	43.34	43.45	42.00	42.76
5290	NYSE	KMT	Fri, May 31, 2013	42.87	43.86	42.75	43.34
5289	NYSE	KMT	Thu, May 30, 2013	42.65	43.45	41.99	43.16
5288	NYSE	KMT	Wed, May 29, 2013	42.51	43.05	42.42	42.61
5287	NYSE	KMT	Tue, May 28, 2013	43.02	43.30	42.74	42.94
5286	NYSE	KMT	Fri, May 24, 2013	42.55	42.63	42.06	42.40
5285	NYSE	KMT	Thu, May 23, 2013	41.91	42.94	41.82	42.92
5284	NYSE	KMT	Wed, May 22, 2013	43.38	43.69	42.39	42.61
5283	NYSE	KMT	Tue, May 21, 2013	42.99	43.56	42.76	43.34
5282	NYSE	KMT	Mon, May 20, 2013	42.54	43.15	42.54	43.02
5281	NYSE	KMT	Fri, May 17, 2013	42.24	42.88	42.24	42.66
5280	NYSE	KMT	Thu, May 16, 2013	42.14	42.40	41.86	42.05
5279	NYSE	KMT	Wed, May 15, 2013	41.88	42.28	41.86	42.28
5278	NYSE	KMT	Tue, May 14, 2013	41.35	42.14	41.35	42.11
5277	NYSE	KMT	Mon, May 13, 2013	39.87	41.64	39.87	41.40
5276	NYSE	KMT	Fri, May 10, 2013	41.32	41.59	41.12	41.33
5275	NYSE	KMT	Thu, May 9, 2013	41.52	41.65	41.12	41.33
5274	NYSE	KMT	Wed, May 8, 2013	41.12	41.67	40.98	41.60
5273	NYSE	KMT	Tue, May 7, 2013	40.98	41.28	40.56	41.11
5272	NYSE	KMT	Mon, May 6, 2013	40.15	40.83	39.73	40.75
5271	NYSE	KMT	Fri, May 3, 2013	40.22	40.80	39.84	40.14
5270	NYSE	KMT	Thu, May 2, 2013	38.49	40.26	38.49	39.70
5269	NYSE	KMT	Wed, May 1, 2013	39.88	39.92	39.26	39.33
5268	NYSE	KMT	Tue, Apr 30, 2013	39.57	40.02	38.87	39.99
5267	NYSE	KMT	Mon, Apr 29, 2013	38.70	39.90	38.70	39.56
5266	NYSE	KMT	Fri, Apr 26, 2013	38.98	38.98	38.19	38.49
5265	NYSE	KMT	Thu, Apr 25, 2013	36.46	39.35	36.21	38.92
5264	NYSE	KMT	Wed, Apr 24, 2013	37.12	37.73	37.12	37.39
5263	NYSE	KMT	Tue, Apr 23, 2013	36.56	37.45	36.55	37.13
5262	NYSE	KMT	Mon, Apr 22, 2013	35.90	36.79	35.49	36.41
5261	NYSE	KMT	Fri, Apr 19, 2013	36.07	36.21	35.60	35.89
5260	NYSE	KMT	Thu, Apr 18, 2013	36.25	36.58	35.90	36.04
5259	NYSE	KMT	Wed, Apr 17, 2013	36.48	36.76	35.98	36.14
5258	NYSE	KMT	Tue, Apr 16, 2013	36.42	37.15	36.42	36.80
5257	NYSE	KMT	Mon, Apr 15, 2013	37.65	37.69	36.09	36.17
5256	NYSE	KMT	Fri, Apr 12, 2013	38.21	38.34	37.73	38.02
5255	NYSE	KMT	Thu, Apr 11, 2013	38.46	38.69	38.21	38.45
5254	NYSE	KMT	Wed, Apr 10, 2013	38.63	38.68	38.05	38.45
5253	NYSE	KMT	Tue, Apr 9, 2013	38.44	38.82	38.01	38.56
5252	NYSE	KMT	Mon, Apr 8, 2013	38.11	38.41	37.86	38.39
5251	NYSE	KMT	Fri, Apr 5, 2013	37.46	38.14	37.31	38.11
5250	NYSE	KMT	Thu, Apr 4, 2013	37.75	38.25	37.75	38.17
5249	NYSE	KMT	Wed, Apr 3, 2013	38.13	38.27	37.54	37.70
5248	NYSE	KMT	Tue, Apr 2, 2013	38.56	38.72	37.96	38.19
5247	NYSE	KMT	Mon, Apr 1, 2013	38.94	39.09	38.21	38.45
5246	NYSE	KMT	Thu, Mar 28, 2013	38.98	39.29	38.71	39.04
5245	NYSE	KMT	Wed, Mar 27, 2013	38.82	39.00	37.87	38.92
5244	NYSE	KMT	Tue, Mar 26, 2013	38.97	39.13	38.79	38.94
5243	NYSE	KMT	Mon, Mar 25, 2013	39.23	39.27	38.64	38.79
5242	NYSE	KMT	Fri, Mar 22, 2013	39.45	39.88	38.93	39.13
5241	NYSE	KMT	Thu, Mar 21, 2013	40.14	40.18	39.11	39.39
5240	NYSE	KMT	Wed, Mar 20, 2013	40.91	40.92	40.18	40.34
5239	NYSE	KMT	Tue, Mar 19, 2013	41.22	41.41	39.79	40.46
5238	NYSE	KMT	Mon, Mar 18, 2013	40.73	41.70	40.36	41.24
5237	NYSE	KMT	Fri, Mar 15, 2013	41.55	41.64	40.94	41.52
5236	NYSE	KMT	Thu, Mar 14, 2013	41.91	42.23	40.66	42.02
5235	NYSE	KMT	Wed, Mar 13, 2013	41.92	42.17	41.73	42.08
5234	NYSE	KMT	Tue, Mar 12, 2013	41.92	42.44	41.69	41.90
5233	NYSE	KMT	Mon, Mar 11, 2013	42.50	42.67	42.24	42.44
5232	NYSE	KMT	Fri, Mar 8, 2013	40.92	42.75	40.88	42.59
5231	NYSE	KMT	Thu, Mar 7, 2013	40.55	40.65	40.16	40.56
5230	NYSE	KMT	Wed, Mar 6, 2013	40.48	40.74	40.28	40.52
5229	NYSE	KMT	Tue, Mar 5, 2013	40.53	40.53	39.85	40.32
5228	NYSE	KMT	Mon, Mar 4, 2013	39.53	39.78	38.94	39.53
5227	NYSE	KMT	Fri, Mar 1, 2013	40.03	40.08	39.36	39.74
5226	NYSE	KMT	Thu, Feb 28, 2013	39.96	40.90	39.83	40.48
5225	NYSE	KMT	Wed, Feb 27, 2013	39.17	40.24	39.02	39.98
5224	NYSE	KMT	Tue, Feb 26, 2013	39.85	39.90	38.71	39.20
5223	NYSE	KMT	Mon, Feb 25, 2013	41.13	41.15	39.71	39.71
5222	NYSE	KMT	Fri, Feb 22, 2013	40.75	41.09	40.70	41.00
5221	NYSE	KMT	Thu, Feb 21, 2013	40.84	41.14	40.13	40.51
5220	NYSE	KMT	Wed, Feb 20, 2013	41.66	41.91	41.00	41.00
5219	NYSE	KMT	Tue, Feb 19, 2013	41.94	42.00	41.27	41.80
5218	NYSE	KMT	Fri, Feb 15, 2013	42.35	42.44	41.83	41.86
5217	NYSE	KMT	Thu, Feb 14, 2013	42.14	42.84	41.93	42.09
5216	NYSE	KMT	Wed, Feb 13, 2013	41.30	42.00	41.24	41.96
5215	NYSE	KMT	Tue, Feb 12, 2013	40.57	41.47	40.56	41.21
5214	NYSE	KMT	Mon, Feb 11, 2013	40.58	40.94	40.50	40.60
5213	NYSE	KMT	Fri, Feb 8, 2013	40.85	41.13	40.50	40.55
5212	NYSE	KMT	Thu, Feb 7, 2013	40.95	41.03	40.56	40.78
5211	NYSE	KMT	Wed, Feb 6, 2013	40.51	41.10	40.45	41.03
5210	NYSE	KMT	Tue, Feb 5, 2013	40.57	40.88	40.39	40.67
5209	NYSE	KMT	Mon, Feb 4, 2013	41.02	41.23	40.28	40.40
5208	NYSE	KMT	Fri, Feb 1, 2013	44.59	44.59	39.88	41.55
5207	NYSE	KMT	Thu, Jan 31, 2013	40.32	41.11	40.23	41.01
5206	NYSE	KMT	Wed, Jan 30, 2013	40.86	40.87	40.28	40.34
5205	NYSE	KMT	Tue, Jan 29, 2013	41.05	41.05	40.54	40.77
5204	NYSE	KMT	Mon, Jan 28, 2013	40.89	41.49	40.60	41.05
5203	NYSE	KMT	Fri, Jan 25, 2013	41.13	41.41	40.35	40.88
5202	NYSE	KMT	Thu, Jan 24, 2013	39.10	41.85	39.00	41.00
5201	NYSE	KMT	Wed, Jan 23, 2013	42.07	42.49	41.92	42.35
5200	NYSE	KMT	Tue, Jan 22, 2013	42.31	42.66	41.66	42.09
5199	NYSE	KMT	Fri, Jan 18, 2013	42.94	43.15	42.22	42.56
5198	NYSE	KMT	Thu, Jan 17, 2013	41.79	42.71	41.79	42.60
5197	NYSE	KMT	Wed, Jan 16, 2013	41.40	41.59	41.10	41.49
5196	NYSE	KMT	Tue, Jan 15, 2013	41.41	41.59	41.27	41.45
5195	NYSE	KMT	Mon, Jan 14, 2013	41.53	41.84	41.30	41.67
5194	NYSE	KMT	Fri, Jan 11, 2013	41.93	41.93	41.33	41.67
5193	NYSE	KMT	Thu, Jan 10, 2013	43.27	43.27	41.27	42.10
5192	NYSE	KMT	Wed, Jan 9, 2013	42.65	43.24	42.54	43.08
5191	NYSE	KMT	Tue, Jan 8, 2013	43.50	44.03	42.35	42.43
5190	NYSE	KMT	Mon, Jan 7, 2013	42.92	43.05	42.71	42.94
5189	NYSE	KMT	Fri, Jan 4, 2013	42.92	43.28	42.72	43.06
5188	NYSE	KMT	Thu, Jan 3, 2013	42.82	43.25	42.41	42.90
5187	NYSE	KMT	Wed, Jan 2, 2013	41.06	42.98	41.03	42.95
5186	NYSE	KMT	Mon, Dec 31, 2012	39.21	40.14	39.21	40.00
5185	NYSE	KMT	Fri, Dec 28, 2012	39.29	39.85	39.06	39.45
5184	NYSE	KMT	Thu, Dec 27, 2012	39.64	39.75	39.08	39.62
5183	NYSE	KMT	Wed, Dec 26, 2012	39.98	40.07	39.53	39.62
5182	NYSE	KMT	Mon, Dec 24, 2012	39.80	40.00	39.67	39.94
5181	NYSE	KMT	Fri, Dec 21, 2012	40.16	40.36	39.66	39.79
5180	NYSE	KMT	Thu, Dec 20, 2012	40.70	41.11	40.08	40.61
5179	NYSE	KMT	Wed, Dec 19, 2012	41.43	41.44	40.69	40.70
5178	NYSE	KMT	Tue, Dec 18, 2012	39.63	41.51	39.63	41.29
5177	NYSE	KMT	Mon, Dec 17, 2012	39.26	39.89	39.20	39.64
5176	NYSE	KMT	Fri, Dec 14, 2012	38.71	39.58	38.70	39.15
5175	NYSE	KMT	Thu, Dec 13, 2012	38.91	39.16	38.42	38.57
5174	NYSE	KMT	Wed, Dec 12, 2012	38.76	39.42	38.75	38.92
5173	NYSE	KMT	Tue, Dec 11, 2012	39.42	39.78	37.80	38.75
5172	NYSE	KMT	Mon, Dec 10, 2012	38.95	39.95	38.76	39.87
5171	NYSE	KMT	Fri, Dec 7, 2012	38.90	39.02	38.56	38.95
5170	NYSE	KMT	Thu, Dec 6, 2012	38.54	38.82	38.42	38.76
5169	NYSE	KMT	Wed, Dec 5, 2012	38.09	38.77	38.03	38.70
5168	NYSE	KMT	Tue, Dec 4, 2012	37.91	38.25	37.68	38.00
5167	NYSE	KMT	Mon, Dec 3, 2012	38.37	38.54	37.91	37.98
5166	NYSE	KMT	Fri, Nov 30, 2012	38.18	38.36	37.89	38.12
5165	NYSE	KMT	Thu, Nov 29, 2012	38.29	38.29	37.68	37.99
5164	NYSE	KMT	Wed, Nov 28, 2012	37.34	38.20	37.15	38.04
5163	NYSE	KMT	Tue, Nov 27, 2012	37.73	38.02	37.48	37.49
5162	NYSE	KMT	Mon, Nov 26, 2012	37.74	38.47	37.58	37.78
5161	NYSE	KMT	Fri, Nov 23, 2012	37.52	37.98	37.18	37.86
5160	NYSE	KMT	Wed, Nov 21, 2012	36.96	37.45	36.77	37.24
5159	NYSE	KMT	Tue, Nov 20, 2012	36.52	36.83	36.37	36.75
5158	NYSE	KMT	Mon, Nov 19, 2012	35.53	36.52	35.35	36.50
5157	NYSE	KMT	Fri, Nov 16, 2012	35.00	35.19	34.81	35.10
5156	NYSE	KMT	Thu, Nov 15, 2012	34.99	35.20	34.72	34.98
5155	NYSE	KMT	Wed, Nov 14, 2012	35.33	35.48	34.95	35.05
5154	NYSE	KMT	Tue, Nov 13, 2012	34.91	35.62	34.91	35.12
5153	NYSE	KMT	Mon, Nov 12, 2012	35.52	35.59	35.11	35.15
5152	NYSE	KMT	Fri, Nov 9, 2012	34.91	35.71	34.91	35.43
5151	NYSE	KMT	Thu, Nov 8, 2012	35.29	35.55	34.94	35.10
5150	NYSE	KMT	Wed, Nov 7, 2012	35.26	36.57	34.91	35.29
5149	NYSE	KMT	Tue, Nov 6, 2012	36.66	37.40	36.43	37.13
5148	NYSE	KMT	Mon, Nov 5, 2012	36.25	36.61	36.08	36.39
5147	NYSE	KMT	Fri, Nov 2, 2012	37.25	37.29	36.26	36.28
5146	NYSE	KMT	Thu, Nov 1, 2012	36.00	37.05	35.63	37.00
5145	NYSE	KMT	Wed, Oct 31, 2012	34.89	35.55	34.77	35.42
5144	NYSE	KMT	Fri, Oct 26, 2012	34.42	34.90	34.19	34.79
5143	NYSE	KMT	Thu, Oct 25, 2012	34.67	35.16	34.24	34.47
5142	NYSE	KMT	Wed, Oct 24, 2012	34.41	35.20	33.95	34.44
5141	NYSE	KMT	Tue, Oct 23, 2012	36.16	37.73	36.02	36.91
5140	NYSE	KMT	Mon, Oct 22, 2012	36.97	37.15	36.38	36.73
5139	NYSE	KMT	Fri, Oct 19, 2012	37.39	37.39	36.64	37.21
5138	NYSE	KMT	Thu, Oct 18, 2012	37.37	37.88	37.20	37.79
5137	NYSE	KMT	Wed, Oct 17, 2012	36.85	37.64	36.79	37.50
5136	NYSE	KMT	Tue, Oct 16, 2012	36.40	36.80	36.32	36.80
5135	NYSE	KMT	Mon, Oct 15, 2012	36.10	36.32	35.79	36.08
5134	NYSE	KMT	Fri, Oct 12, 2012	36.17	36.50	35.88	36.09
5133	NYSE	KMT	Thu, Oct 11, 2012	36.54	36.59	35.96	36.07
5132	NYSE	KMT	Wed, Oct 10, 2012	36.25	36.43	35.84	36.10
5131	NYSE	KMT	Tue, Oct 9, 2012	36.58	36.77	36.31	36.54
5130	NYSE	KMT	Mon, Oct 8, 2012	36.69	36.85	36.51	36.63
5129	NYSE	KMT	Fri, Oct 5, 2012	36.90	37.61	36.84	37.03
5128	NYSE	KMT	Thu, Oct 4, 2012	36.47	36.72	36.20	36.69
5127	NYSE	KMT	Wed, Oct 3, 2012	36.21	36.64	35.86	36.25
5126	NYSE	KMT	Tue, Oct 2, 2012	36.71	36.81	35.81	36.09
5125	NYSE	KMT	Mon, Oct 1, 2012	37.14	37.81	36.00	36.49
5124	NYSE	KMT	Fri, Sep 28, 2012	37.13	37.33	36.69	37.08
5123	NYSE	KMT	Thu, Sep 27, 2012	36.77	37.52	36.66	37.43
5122	NYSE	KMT	Wed, Sep 26, 2012	36.77	36.77	35.72	36.65
5121	NYSE	KMT	Tue, Sep 25, 2012	37.71	37.79	36.74	36.74
5120	NYSE	KMT	Mon, Sep 24, 2012	37.87	38.07	37.49	37.69
5119	NYSE	KMT	Fri, Sep 21, 2012	38.61	38.79	37.87	37.87
5118	NYSE	KMT	Thu, Sep 20, 2012	38.68	38.73	37.64	38.13
5117	NYSE	KMT	Wed, Sep 19, 2012	38.91	39.42	38.55	39.11
5116	NYSE	KMT	Tue, Sep 18, 2012	38.71	38.98	38.36	38.54
5115	NYSE	KMT	Mon, Sep 17, 2012	39.70	39.77	38.52	38.77
5114	NYSE	KMT	Fri, Sep 14, 2012	39.38	40.95	39.32	39.67
5113	NYSE	KMT	Thu, Sep 13, 2012	39.23	39.51	38.17	39.04
5112	NYSE	KMT	Wed, Sep 12, 2012	39.16	39.55	38.64	39.27
5111	NYSE	KMT	Tue, Sep 11, 2012	39.16	40.23	38.80	38.94
5110	NYSE	KMT	Mon, Sep 10, 2012	39.07	39.39	38.64	38.70
5109	NYSE	KMT	Fri, Sep 7, 2012	38.36	39.31	38.23	39.25
5108	NYSE	KMT	Thu, Sep 6, 2012	37.05	38.47	37.00	38.19
5107	NYSE	KMT	Wed, Sep 5, 2012	36.92	37.22	36.38	36.62
5106	NYSE	KMT	Tue, Sep 4, 2012	36.73	37.09	36.13	36.98
5105	NYSE	KMT	Fri, Aug 31, 2012	36.37	36.93	36.05	36.84
5104	NYSE	KMT	Thu, Aug 30, 2012	36.40	36.68	35.83	35.98
5103	NYSE	KMT	Wed, Aug 29, 2012	36.38	36.74	35.96	36.70
5102	NYSE	KMT	Tue, Aug 28, 2012	36.47	36.79	36.28	36.41
5101	NYSE	KMT	Mon, Aug 27, 2012	36.98	37.04	36.37	36.56
5100	NYSE	KMT	Fri, Aug 24, 2012	36.54	37.07	36.12	36.80
5099	NYSE	KMT	Thu, Aug 23, 2012	37.17	37.42	36.34	36.65
5098	NYSE	KMT	Wed, Aug 22, 2012	37.74	37.79	36.53	37.21
5097	NYSE	KMT	Tue, Aug 21, 2012	37.44	38.45	37.29	37.83
5096	NYSE	KMT	Mon, Aug 20, 2012	37.45	37.66	37.05	37.26
5095	NYSE	KMT	Fri, Aug 17, 2012	37.35	37.84	37.15	37.75
5094	NYSE	KMT	Thu, Aug 16, 2012	36.35	37.40	36.26	37.29
5093	NYSE	KMT	Wed, Aug 15, 2012	35.76	36.40	35.66	36.25
5092	NYSE	KMT	Tue, Aug 14, 2012	36.66	36.66	35.28	35.90
5091	NYSE	KMT	Mon, Aug 13, 2012	37.20	37.33	36.26	36.93
5090	NYSE	KMT	Fri, Aug 10, 2012	37.28	37.54	36.83	37.30
5089	NYSE	KMT	Thu, Aug 9, 2012	37.67	38.38	37.39	37.65
5088	NYSE	KMT	Wed, Aug 8, 2012	37.86	38.30	37.31	38.14
5087	NYSE	KMT	Tue, Aug 7, 2012	37.49	38.38	37.43	37.93
5086	NYSE	KMT	Mon, Aug 6, 2012	37.16	37.95	37.12	37.13
5085	NYSE	KMT	Fri, Aug 3, 2012	36.70	37.24	36.50	37.01
5084	NYSE	KMT	Thu, Aug 2, 2012	36.39	37.20	35.41	35.93
5083	NYSE	KMT	Wed, Aug 1, 2012	37.14	37.69	36.61	36.76
5082	NYSE	KMT	Tue, Jul 31, 2012	37.55	37.81	36.47	36.90
5081	NYSE	KMT	Mon, Jul 30, 2012	37.70	38.08	37.09	37.56
5080	NYSE	KMT	Fri, Jul 27, 2012	36.05	38.00	35.44	37.79
5079	NYSE	KMT	Thu, Jul 26, 2012	35.20	38.07	34.09	35.93
5078	NYSE	KMT	Wed, Jul 25, 2012	33.57	33.77	32.65	33.56
5077	NYSE	KMT	Tue, Jul 24, 2012	34.22	34.22	32.90	33.27
5076	NYSE	KMT	Mon, Jul 23, 2012	33.16	34.32	32.89	34.25
5075	NYSE	KMT	Fri, Jul 20, 2012	34.32	34.48	33.80	33.96
5074	NYSE	KMT	Thu, Jul 19, 2012	34.23	34.72	34.19	34.65
5073	NYSE	KMT	Wed, Jul 18, 2012	33.19	34.55	32.91	34.04
5072	NYSE	KMT	Tue, Jul 17, 2012	33.43	33.85	33.02	33.64
5071	NYSE	KMT	Mon, Jul 16, 2012	33.25	33.41	32.88	33.21
5070	NYSE	KMT	Fri, Jul 13, 2012	32.84	33.62	32.84	33.47
5069	NYSE	KMT	Thu, Jul 12, 2012	31.85	32.88	31.62	32.71
5068	NYSE	KMT	Wed, Jul 11, 2012	32.28	32.66	31.95	32.19
5067	NYSE	KMT	Tue, Jul 10, 2012	33.60	33.88	32.17	32.38
5066	NYSE	KMT	Mon, Jul 9, 2012	32.84	33.36	32.55	33.30
5065	NYSE	KMT	Fri, Jul 6, 2012	33.40	33.45	32.72	32.86
5064	NYSE	KMT	Thu, Jul 5, 2012	33.26	34.02	33.17	33.91
5063	NYSE	KMT	Tue, Jul 3, 2012	32.16	33.40	32.11	33.36
5062	NYSE	KMT	Mon, Jul 2, 2012	33.11	33.20	32.06	32.21
5061	NYSE	KMT	Fri, Jun 29, 2012	32.64	33.30	32.64	33.15
5060	NYSE	KMT	Thu, Jun 28, 2012	31.11	31.79	31.10	31.78
5059	NYSE	KMT	Wed, Jun 27, 2012	31.43	31.87	31.25	31.43
5058	NYSE	KMT	Tue, Jun 26, 2012	30.93	31.58	30.93	31.46
5057	NYSE	KMT	Mon, Jun 25, 2012	31.00	31.15	30.65	30.89
5056	NYSE	KMT	Fri, Jun 22, 2012	31.89	32.03	31.37	31.50
5055	NYSE	KMT	Thu, Jun 21, 2012	32.46	32.54	31.80	31.81
5054	NYSE	KMT	Wed, Jun 20, 2012	32.89	32.94	32.27	32.37
5053	NYSE	KMT	Tue, Jun 19, 2012	32.24	33.44	32.09	32.99
5052	NYSE	KMT	Mon, Jun 18, 2012	31.34	32.02	31.23	31.87
5051	NYSE	KMT	Fri, Jun 15, 2012	32.25	32.41	31.24	31.57
5050	NYSE	KMT	Thu, Jun 14, 2012	32.77	33.22	32.05	32.31
5049	NYSE	KMT	Wed, Jun 13, 2012	34.25	34.25	32.94	33.09
5048	NYSE	KMT	Tue, Jun 12, 2012	34.10	34.75	33.94	34.55
5047	NYSE	KMT	Mon, Jun 11, 2012	35.29	35.36	33.79	33.92
5046	NYSE	KMT	Fri, Jun 8, 2012	34.76	35.05	34.44	34.82
5045	NYSE	KMT	Thu, Jun 7, 2012	35.73	36.09	34.70	34.83
5044	NYSE	KMT	Wed, Jun 6, 2012	34.16	35.28	34.15	35.21
5043	NYSE	KMT	Tue, Jun 5, 2012	33.65	34.22	33.28	33.77
5042	NYSE	KMT	Mon, Jun 4, 2012	33.97	34.26	33.09	33.78
5041	NYSE	KMT	Fri, Jun 1, 2012	34.04	34.18	33.29	33.99
5040	NYSE	KMT	Thu, May 31, 2012	35.41	35.50	34.13	34.76
5039	NYSE	KMT	Wed, May 30, 2012	35.80	35.87	35.39	35.64
5038	NYSE	KMT	Tue, May 29, 2012	36.00	36.72	36.00	36.19
5037	NYSE	KMT	Fri, May 25, 2012	36.12	36.24	35.48	35.64
5036	NYSE	KMT	Thu, May 24, 2012	35.92	36.27	35.61	36.18
5035	NYSE	KMT	Wed, May 23, 2012	35.00	35.88	34.58	35.73
5034	NYSE	KMT	Tue, May 22, 2012	35.57	35.86	35.19	35.43
5033	NYSE	KMT	Mon, May 21, 2012	35.00	36.00	34.88	35.45
5032	NYSE	KMT	Fri, May 18, 2012	35.15	35.53	34.73	34.84
5031	NYSE	KMT	Thu, May 17, 2012	36.33	36.38	34.82	34.86
5030	NYSE	KMT	Wed, May 16, 2012	37.24	37.33	36.33	36.35
5029	NYSE	KMT	Tue, May 15, 2012	36.56	37.50	36.56	37.07
5028	NYSE	KMT	Mon, May 14, 2012	38.29	38.43	37.45	37.51
5027	NYSE	KMT	Fri, May 11, 2012	38.85	39.50	38.81	39.00
5026	NYSE	KMT	Thu, May 10, 2012	39.51	39.84	39.11	39.25
5025	NYSE	KMT	Wed, May 9, 2012	38.81	39.86	38.60	39.27
5024	NYSE	KMT	Tue, May 8, 2012	39.86	39.91	39.02	39.40
5023	NYSE	KMT	Mon, May 7, 2012	40.73	41.00	40.15	40.27
5022	NYSE	KMT	Fri, May 4, 2012	41.03	41.38	40.36	40.95
5021	NYSE	KMT	Thu, May 3, 2012	42.07	42.25	41.35	41.54
5020	NYSE	KMT	Wed, May 2, 2012	41.56	42.39	41.37	42.09
5019	NYSE	KMT	Tue, May 1, 2012	42.20	42.78	41.57	42.00
5018	NYSE	KMT	Mon, Apr 30, 2012	42.55	42.61	41.93	42.23
5017	NYSE	KMT	Fri, Apr 27, 2012	41.76	42.80	41.36	42.57
5016	NYSE	KMT	Thu, Apr 26, 2012	45.81	45.81	41.68	42.56
5015	NYSE	KMT	Wed, Apr 25, 2012	45.34	46.24	45.22	46.18
5014	NYSE	KMT	Tue, Apr 24, 2012	43.79	44.84	43.79	44.79
5013	NYSE	KMT	Mon, Apr 23, 2012	43.89	43.91	43.32	43.70
5012	NYSE	KMT	Fri, Apr 20, 2012	44.11	45.08	44.10	44.61
5011	NYSE	KMT	Thu, Apr 19, 2012	44.50	44.92	43.53	43.77
5010	NYSE	KMT	Wed, Apr 18, 2012	44.63	44.85	44.37	44.51
5009	NYSE	KMT	Tue, Apr 17, 2012	44.42	45.15	44.30	44.80
5008	NYSE	KMT	Mon, Apr 16, 2012	44.02	44.44	43.64	43.88
5007	NYSE	KMT	Fri, Apr 13, 2012	44.10	44.31	43.62	43.70
5006	NYSE	KMT	Thu, Apr 12, 2012	43.38	44.58	43.38	44.37
5005	NYSE	KMT	Wed, Apr 11, 2012	43.63	44.06	43.24	43.36
5004	NYSE	KMT	Tue, Apr 10, 2012	43.61	43.61	42.70	42.93
5003	NYSE	KMT	Mon, Apr 9, 2012	43.66	43.90	43.20	43.74
5002	NYSE	KMT	Thu, Apr 5, 2012	43.78	45.32	43.40	44.59
5001	NYSE	KMT	Wed, Apr 4, 2012	44.15	44.60	43.52	43.94
5000	NYSE	KMT	Tue, Apr 3, 2012	44.79	45.02	44.22	44.77
4999	NYSE	KMT	Mon, Apr 2, 2012	44.42	45.41	44.01	44.85
4998	NYSE	KMT	Fri, Mar 30, 2012	45.03	45.03	44.50	44.53
4997	NYSE	KMT	Thu, Mar 29, 2012	43.93	44.74	43.85	44.61
4996	NYSE	KMT	Wed, Mar 28, 2012	44.54	44.91	43.83	44.24
4995	NYSE	KMT	Tue, Mar 27, 2012	44.99	45.05	44.68	44.69
4994	NYSE	KMT	Mon, Mar 26, 2012	44.90	45.17	44.57	44.92
4993	NYSE	KMT	Fri, Mar 23, 2012	44.26	44.29	43.66	44.24
4992	NYSE	KMT	Thu, Mar 22, 2012	45.13	45.24	43.64	44.11
4991	NYSE	KMT	Wed, Mar 21, 2012	45.69	45.76	45.19	45.65
4990	NYSE	KMT	Tue, Mar 20, 2012	46.54	46.65	45.16	45.57
4989	NYSE	KMT	Mon, Mar 19, 2012	46.92	47.05	46.46	46.79
4988	NYSE	KMT	Fri, Mar 16, 2012	47.36	47.82	46.92	46.95
4987	NYSE	KMT	Thu, Mar 15, 2012	47.06	47.74	46.90	47.51
4986	NYSE	KMT	Wed, Mar 14, 2012	46.70	47.03	46.45	46.80
4985	NYSE	KMT	Tue, Mar 13, 2012	45.48	46.44	45.10	46.43
4984	NYSE	KMT	Mon, Mar 12, 2012	45.12	45.43	45.09	45.18
4983	NYSE	KMT	Fri, Mar 9, 2012	45.16	45.68	45.07	45.19
4982	NYSE	KMT	Thu, Mar 8, 2012	44.47	45.31	44.21	45.09
4981	NYSE	KMT	Wed, Mar 7, 2012	44.22	44.38	43.87	43.97
4980	NYSE	KMT	Tue, Mar 6, 2012	45.02	45.23	43.86	44.12
4979	NYSE	KMT	Mon, Mar 5, 2012	45.95	46.19	45.53	45.80
4978	NYSE	KMT	Fri, Mar 2, 2012	46.57	47.31	45.85	46.11
4977	NYSE	KMT	Thu, Mar 1, 2012	46.30	47.22	46.21	46.58
4976	NYSE	KMT	Wed, Feb 29, 2012	46.02	46.65	45.80	46.07
4975	NYSE	KMT	Tue, Feb 28, 2012	45.43	46.00	44.92	45.85
4974	NYSE	KMT	Mon, Feb 27, 2012	45.47	45.77	44.90	45.49
4973	NYSE	KMT	Fri, Feb 24, 2012	45.76	46.36	45.56	45.75
4972	NYSE	KMT	Thu, Feb 23, 2012	45.79	46.01	45.20	45.74
4971	NYSE	KMT	Wed, Feb 22, 2012	45.75	46.64	45.67	45.95
4970	NYSE	KMT	Tue, Feb 21, 2012	46.04	46.73	45.68	46.01
4969	NYSE	KMT	Fri, Feb 17, 2012	46.41	46.73	45.77	46.08
4968	NYSE	KMT	Thu, Feb 16, 2012	45.06	46.45	45.00	46.10
4967	NYSE	KMT	Wed, Feb 15, 2012	46.00	46.66	44.90	45.15
4966	NYSE	KMT	Tue, Feb 14, 2012	45.17	46.00	44.73	45.96
4965	NYSE	KMT	Mon, Feb 13, 2012	44.50	45.36	44.24	45.36
4964	NYSE	KMT	Fri, Feb 10, 2012	44.62	44.80	43.76	43.98
4963	NYSE	KMT	Thu, Feb 9, 2012	45.01	45.44	44.83	45.19
4962	NYSE	KMT	Wed, Feb 8, 2012	44.88	45.25	44.85	44.99
4961	NYSE	KMT	Tue, Feb 7, 2012	44.25	44.99	43.94	44.72
4960	NYSE	KMT	Mon, Feb 6, 2012	44.08	44.67	43.74	44.24
4959	NYSE	KMT	Fri, Feb 3, 2012	44.01	44.93	44.01	44.53
4958	NYSE	KMT	Thu, Feb 2, 2012	43.98	44.10	43.29	43.41
4957	NYSE	KMT	Wed, Feb 1, 2012	43.39	44.21	43.38	43.84
4956	NYSE	KMT	Tue, Jan 31, 2012	44.00	44.00	43.11	43.11
4955	NYSE	KMT	Mon, Jan 30, 2012	42.96	44.05	42.85	43.81
4954	NYSE	KMT	Fri, Jan 27, 2012	43.71	43.99	43.20	43.51
4953	NYSE	KMT	Thu, Jan 26, 2012	44.89	46.21	43.05	43.50
4952	NYSE	KMT	Wed, Jan 25, 2012	43.13	44.00	42.97	43.85
4951	NYSE	KMT	Tue, Jan 24, 2012	41.73	43.49	41.61	43.34
4950	NYSE	KMT	Mon, Jan 23, 2012	42.08	42.69	41.75	41.98
4949	NYSE	KMT	Fri, Jan 20, 2012	42.68	42.68	41.40	41.99
4948	NYSE	KMT	Thu, Jan 19, 2012	43.64	43.72	42.93	43.04
4947	NYSE	KMT	Wed, Jan 18, 2012	42.49	43.55	42.45	43.34
4946	NYSE	KMT	Tue, Jan 17, 2012	41.89	43.72	41.87	42.57
4945	NYSE	KMT	Fri, Jan 13, 2012	40.49	41.47	40.34	41.23
4944	NYSE	KMT	Thu, Jan 12, 2012	40.41	41.08	40.05	41.04
4943	NYSE	KMT	Wed, Jan 11, 2012	39.59	40.48	39.50	40.14
4942	NYSE	KMT	Tue, Jan 10, 2012	39.36	39.90	39.18	39.88
4941	NYSE	KMT	Mon, Jan 9, 2012	38.27	38.95	38.15	38.75
4940	NYSE	KMT	Fri, Jan 6, 2012	38.74	39.02	38.20	38.20
4939	NYSE	KMT	Thu, Jan 5, 2012	37.57	38.85	37.17	38.79
4938	NYSE	KMT	Wed, Jan 4, 2012	37.27	38.45	37.04	37.98
4937	NYSE	KMT	Tue, Jan 3, 2012	37.61	38.11	37.29	37.43
4936	NYSE	KMT	Fri, Dec 30, 2011	36.49	36.57	36.20	36.52
4935	NYSE	KMT	Thu, Dec 29, 2011	35.45	36.67	35.45	36.59
4934	NYSE	KMT	Wed, Dec 28, 2011	36.49	36.59	35.35	35.45
4933	NYSE	KMT	Tue, Dec 27, 2011	36.40	36.89	36.25	36.63
4932	NYSE	KMT	Fri, Dec 23, 2011	36.24	36.70	35.97	36.59
4931	NYSE	KMT	Thu, Dec 22, 2011	36.32	36.60	35.78	36.07
4930	NYSE	KMT	Wed, Dec 21, 2011	35.99	36.32	35.51	36.18
4929	NYSE	KMT	Tue, Dec 20, 2011	35.48	36.77	35.48	36.07
4928	NYSE	KMT	Mon, Dec 19, 2011	36.03	36.34	34.47	34.65
4927	NYSE	KMT	Fri, Dec 16, 2011	36.02	36.99	35.65	35.77
4926	NYSE	KMT	Thu, Dec 15, 2011	36.27	36.27	35.12	35.61
4925	NYSE	KMT	Wed, Dec 14, 2011	36.00	36.19	35.18	35.69
4924	NYSE	KMT	Tue, Dec 13, 2011	37.30	37.64	36.07	36.34
4923	NYSE	KMT	Mon, Dec 12, 2011	36.96	37.15	36.18	36.90
4922	NYSE	KMT	Fri, Dec 9, 2011	37.25	37.98	37.00	37.60
4921	NYSE	KMT	Thu, Dec 8, 2011	38.11	38.26	36.91	37.10
4920	NYSE	KMT	Wed, Dec 7, 2011	38.68	39.04	38.28	38.61
4919	NYSE	KMT	Tue, Dec 6, 2011	38.56	39.53	38.43	39.10
4918	NYSE	KMT	Mon, Dec 5, 2011	38.45	39.23	38.32	38.61
4917	NYSE	KMT	Fri, Dec 2, 2011	38.22	38.45	37.87	37.97
4916	NYSE	KMT	Thu, Dec 1, 2011	37.87	38.40	37.50	37.60
4915	NYSE	KMT	Wed, Nov 30, 2011	37.57	38.40	37.57	38.11
4914	NYSE	KMT	Tue, Nov 29, 2011	36.22	36.41	35.50	35.96
4913	NYSE	KMT	Mon, Nov 28, 2011	35.48	36.15	35.42	36.15
4912	NYSE	KMT	Fri, Nov 25, 2011	33.53	34.53	33.47	34.05
4911	NYSE	KMT	Wed, Nov 23, 2011	35.00	35.11	33.84	33.85
4910	NYSE	KMT	Tue, Nov 22, 2011	36.02	36.25	35.06	35.52
4909	NYSE	KMT	Mon, Nov 21, 2011	36.12	36.50	35.66	36.37
4908	NYSE	KMT	Fri, Nov 18, 2011	37.01	37.20	36.40	37.00
4907	NYSE	KMT	Thu, Nov 17, 2011	37.10	37.17	36.38	36.82
4906	NYSE	KMT	Wed, Nov 16, 2011	36.33	37.67	36.25	37.30
4905	NYSE	KMT	Tue, Nov 15, 2011	36.67	37.18	35.91	36.81
4904	NYSE	KMT	Mon, Nov 14, 2011	39.50	39.52	36.39	37.40
4903	NYSE	KMT	Fri, Nov 11, 2011	38.97	39.99	38.78	39.50
4902	NYSE	KMT	Thu, Nov 10, 2011	38.85	38.88	37.97	38.23
4901	NYSE	KMT	Wed, Nov 9, 2011	38.96	39.37	37.89	38.05
4900	NYSE	KMT	Tue, Nov 8, 2011	40.92	41.15	39.01	40.27
4899	NYSE	KMT	Mon, Nov 7, 2011	40.50	40.65	39.50	40.42
4898	NYSE	KMT	Fri, Nov 4, 2011	39.69	40.42	39.17	40.31
4897	NYSE	KMT	Thu, Nov 3, 2011	39.40	40.77	39.07	40.54
4896	NYSE	KMT	Wed, Nov 2, 2011	37.89	38.85	37.67	38.68
4895	NYSE	KMT	Tue, Nov 1, 2011	37.48	38.30	36.73	37.17
4894	NYSE	KMT	Mon, Oct 31, 2011	38.95	39.88	38.86	38.89
4893	NYSE	KMT	Fri, Oct 28, 2011	39.86	40.46	39.09	39.95
4892	NYSE	KMT	Thu, Oct 27, 2011	40.00	40.55	38.43	39.67
4891	NYSE	KMT	Wed, Oct 26, 2011	38.15	38.71	36.83	38.40
4890	NYSE	KMT	Tue, Oct 25, 2011	38.66	38.70	37.44	37.51
4889	NYSE	KMT	Mon, Oct 24, 2011	37.33	39.50	37.33	38.96
4888	NYSE	KMT	Fri, Oct 21, 2011	36.57	37.16	36.35	37.09
4887	NYSE	KMT	Thu, Oct 20, 2011	35.89	36.16	34.96	35.97
4886	NYSE	KMT	Wed, Oct 19, 2011	36.17	36.83	35.51	35.69
4885	NYSE	KMT	Tue, Oct 18, 2011	35.48	36.39	34.40	36.14
4884	NYSE	KMT	Mon, Oct 17, 2011	36.84	36.93	35.07	35.20
4883	NYSE	KMT	Fri, Oct 14, 2011	37.15	37.49	36.42	37.06
4882	NYSE	KMT	Thu, Oct 13, 2011	36.33	37.00	35.70	36.46
4881	NYSE	KMT	Wed, Oct 12, 2011	36.25	37.28	36.14	36.75
4880	NYSE	KMT	Tue, Oct 11, 2011	35.21	36.05	35.21	35.76
4879	NYSE	KMT	Mon, Oct 10, 2011	35.01	35.67	34.82	35.63
4878	NYSE	KMT	Fri, Oct 7, 2011	34.51	34.79	33.71	34.00
4877	NYSE	KMT	Thu, Oct 6, 2011	32.57	34.43	32.55	34.17
4876	NYSE	KMT	Wed, Oct 5, 2011	31.21	32.80	30.95	32.54
4875	NYSE	KMT	Tue, Oct 4, 2011	29.41	31.03	29.30	30.98
4874	NYSE	KMT	Mon, Oct 3, 2011	32.46	33.29	29.54	29.93
4873	NYSE	KMT	Fri, Sep 30, 2011	32.77	33.74	32.26	32.74
4872	NYSE	KMT	Thu, Sep 29, 2011	33.88	34.20	32.53	33.54
4871	NYSE	KMT	Wed, Sep 28, 2011	34.68	34.69	32.56	32.80
4870	NYSE	KMT	Tue, Sep 27, 2011	34.69	35.88	34.35	34.71
4869	NYSE	KMT	Mon, Sep 26, 2011	32.70	33.83	31.28	33.69
4868	NYSE	KMT	Fri, Sep 23, 2011	31.09	32.66	30.95	32.26
4867	NYSE	KMT	Thu, Sep 22, 2011	31.15	31.65	30.54	30.97
4866	NYSE	KMT	Wed, Sep 21, 2011	34.66	34.77	32.41	32.43
4865	NYSE	KMT	Tue, Sep 20, 2011	35.71	36.04	34.74	34.81
4864	NYSE	KMT	Mon, Sep 19, 2011	35.05	35.91	34.56	35.61
4863	NYSE	KMT	Fri, Sep 16, 2011	36.39	36.68	35.50	35.92
4862	NYSE	KMT	Thu, Sep 15, 2011	35.53	36.81	35.01	36.21
4861	NYSE	KMT	Wed, Sep 14, 2011	33.77	35.70	33.60	35.09
4860	NYSE	KMT	Tue, Sep 13, 2011	32.59	33.63	32.53	33.54
4859	NYSE	KMT	Mon, Sep 12, 2011	32.06	32.89	31.39	32.42
4858	NYSE	KMT	Fri, Sep 9, 2011	33.75	34.37	32.49	32.73
4857	NYSE	KMT	Thu, Sep 8, 2011	34.26	34.98	33.94	34.28
4856	NYSE	KMT	Wed, Sep 7, 2011	33.95	34.67	33.80	34.62
4855	NYSE	KMT	Tue, Sep 6, 2011	32.59	33.36	32.07	33.26
4854	NYSE	KMT	Fri, Sep 2, 2011	34.88	34.93	33.70	34.04
4853	NYSE	KMT	Thu, Sep 1, 2011	36.83	37.31	35.31	35.58
4852	NYSE	KMT	Wed, Aug 31, 2011	36.49	37.66	36.40	36.86
4851	NYSE	KMT	Tue, Aug 30, 2011	35.76	36.40	35.32	36.08
4850	NYSE	KMT	Mon, Aug 29, 2011	34.93	36.06	34.87	35.98
4849	NYSE	KMT	Fri, Aug 26, 2011	32.72	34.34	32.21	34.25
4848	NYSE	KMT	Thu, Aug 25, 2011	34.34	34.53	32.92	33.00
4847	NYSE	KMT	Wed, Aug 24, 2011	32.66	34.00	32.64	33.90
4846	NYSE	KMT	Tue, Aug 23, 2011	31.31	32.90	30.78	32.86
4845	NYSE	KMT	Mon, Aug 22, 2011	31.79	31.91	30.93	31.07
4844	NYSE	KMT	Fri, Aug 19, 2011	30.97	32.37	30.73	30.77
4843	NYSE	KMT	Thu, Aug 18, 2011	32.63	32.65	31.28	31.59
4842	NYSE	KMT	Wed, Aug 17, 2011	34.59	34.92	33.74	33.97
4841	NYSE	KMT	Tue, Aug 16, 2011	35.11	35.50	34.24	34.36
4840	NYSE	KMT	Mon, Aug 15, 2011	35.47	35.92	35.16	35.61
4839	NYSE	KMT	Fri, Aug 12, 2011	34.68	35.34	34.17	34.92
4838	NYSE	KMT	Thu, Aug 11, 2011	32.03	34.41	31.98	33.84
4837	NYSE	KMT	Wed, Aug 10, 2011	32.19	33.56	31.76	31.79
4836	NYSE	KMT	Tue, Aug 9, 2011	31.38	33.20	30.66	33.17
4835	NYSE	KMT	Mon, Aug 8, 2011	32.03	32.68	30.53	30.56
4834	NYSE	KMT	Fri, Aug 5, 2011	34.63	34.65	32.60	33.50
4833	NYSE	KMT	Thu, Aug 4, 2011	35.86	36.23	33.97	34.17
4832	NYSE	KMT	Wed, Aug 3, 2011	36.54	36.82	35.31	36.69
4831	NYSE	KMT	Tue, Aug 2, 2011	38.52	38.91	36.47	36.54
4830	NYSE	KMT	Mon, Aug 1, 2011	40.07	40.13	38.56	38.95
4829	NYSE	KMT	Fri, Jul 29, 2011	39.05	40.15	38.72	39.43
4828	NYSE	KMT	Thu, Jul 28, 2011	41.75	42.49	39.53	39.66
4827	NYSE	KMT	Wed, Jul 27, 2011	43.00	43.22	40.52	41.01
4826	NYSE	KMT	Tue, Jul 26, 2011	44.21	44.21	43.18	43.26
4825	NYSE	KMT	Mon, Jul 25, 2011	43.78	44.65	43.68	44.25
4824	NYSE	KMT	Fri, Jul 22, 2011	44.74	44.86	44.13	44.40
4823	NYSE	KMT	Thu, Jul 21, 2011	44.83	45.55	44.61	44.99
4822	NYSE	KMT	Wed, Jul 20, 2011	45.38	45.47	44.48	44.67
4821	NYSE	KMT	Tue, Jul 19, 2011	44.13	45.66	44.11	45.36
4820	NYSE	KMT	Mon, Jul 18, 2011	44.15	44.29	43.21	43.64
4819	NYSE	KMT	Fri, Jul 15, 2011	42.90	44.48	42.80	44.43
4818	NYSE	KMT	Thu, Jul 14, 2011	43.48	43.78	42.38	42.59
4817	NYSE	KMT	Wed, Jul 13, 2011	43.22	44.10	43.21	43.34
4816	NYSE	KMT	Tue, Jul 12, 2011	43.67	43.84	42.81	42.93
4815	NYSE	KMT	Mon, Jul 11, 2011	44.02	44.29	43.50	43.74
4814	NYSE	KMT	Fri, Jul 8, 2011	44.21	44.69	43.88	44.68
4813	NYSE	KMT	Thu, Jul 7, 2011	44.66	45.26	44.58	44.97
4812	NYSE	KMT	Wed, Jul 6, 2011	43.89	44.17	43.04	44.16
4811	NYSE	KMT	Tue, Jul 5, 2011	43.81	44.08	43.28	43.88
4810	NYSE	KMT	Fri, Jul 1, 2011	42.41	43.94	42.28	43.78
4809	NYSE	KMT	Thu, Jun 30, 2011	41.18	42.24	41.17	42.21
4808	NYSE	KMT	Wed, Jun 29, 2011	41.00	41.32	40.48	41.09
4807	NYSE	KMT	Tue, Jun 28, 2011	40.17	40.88	40.04	40.78
4806	NYSE	KMT	Mon, Jun 27, 2011	39.90	40.32	39.60	39.93
4805	NYSE	KMT	Fri, Jun 24, 2011	40.70	40.84	39.70	39.90
4804	NYSE	KMT	Thu, Jun 23, 2011	39.95	40.73	39.20	40.63
4803	NYSE	KMT	Wed, Jun 22, 2011	39.74	41.26	39.70	40.61
4802	NYSE	KMT	Tue, Jun 21, 2011	39.05	40.00	39.00	39.91
4801	NYSE	KMT	Mon, Jun 20, 2011	38.43	38.80	38.13	38.71
4800	NYSE	KMT	Fri, Jun 17, 2011	38.98	38.98	38.35	38.54
4799	NYSE	KMT	Thu, Jun 16, 2011	38.81	38.87	38.04	38.49
4798	NYSE	KMT	Wed, Jun 15, 2011	38.89	39.61	38.57	38.80
4797	NYSE	KMT	Tue, Jun 14, 2011	38.61	39.43	38.50	39.35
4796	NYSE	KMT	Mon, Jun 13, 2011	37.83	38.03	37.38	37.82
4795	NYSE	KMT	Fri, Jun 10, 2011	38.51	38.76	37.65	37.79
4794	NYSE	KMT	Thu, Jun 9, 2011	38.40	39.03	38.22	38.80
4793	NYSE	KMT	Wed, Jun 8, 2011	38.74	39.01	38.25	38.29
4792	NYSE	KMT	Tue, Jun 7, 2011	39.08	39.18	38.63	38.91
4791	NYSE	KMT	Mon, Jun 6, 2011	39.45	39.80	38.52	38.76
4790	NYSE	KMT	Fri, Jun 3, 2011	39.67	40.28	39.42	39.49
4789	NYSE	KMT	Thu, Jun 2, 2011	40.68	41.12	40.30	40.48
4788	NYSE	KMT	Wed, Jun 1, 2011	41.23	41.47	40.34	40.65
4787	NYSE	KMT	Tue, May 31, 2011	42.00	42.23	41.27	41.73
4786	NYSE	KMT	Fri, May 27, 2011	41.22	41.90	41.19	41.64
4785	NYSE	KMT	Thu, May 26, 2011	40.57	41.16	40.36	41.07
4784	NYSE	KMT	Wed, May 25, 2011	39.79	40.79	39.69	40.67
4783	NYSE	KMT	Tue, May 24, 2011	40.18	40.39	39.56	39.89
4782	NYSE	KMT	Mon, May 23, 2011	39.93	40.15	39.37	40.00
4781	NYSE	KMT	Fri, May 20, 2011	40.36	40.87	39.91	40.36
4780	NYSE	KMT	Thu, May 19, 2011	40.53	40.92	40.29	40.49
4779	NYSE	KMT	Wed, May 18, 2011	39.55	40.33	39.14	40.30
4778	NYSE	KMT	Tue, May 17, 2011	40.40	40.40	39.33	39.53
4777	NYSE	KMT	Mon, May 16, 2011	40.24	41.04	40.06	40.64
4776	NYSE	KMT	Fri, May 13, 2011	40.41	40.63	39.96	40.27
4775	NYSE	KMT	Thu, May 12, 2011	40.17	40.54	39.66	40.41
4774	NYSE	KMT	Wed, May 11, 2011	40.94	40.94	39.55	40.37
4773	NYSE	KMT	Tue, May 10, 2011	40.21	41.24	40.16	41.07
4772	NYSE	KMT	Mon, May 9, 2011	39.25	40.54	39.24	39.98
4771	NYSE	KMT	Fri, May 6, 2011	40.11	40.53	39.23	39.44
4770	NYSE	KMT	Thu, May 5, 2011	39.51	40.14	39.12	39.73
4769	NYSE	KMT	Wed, May 4, 2011	41.38	41.38	39.89	39.89
4768	NYSE	KMT	Tue, May 3, 2011	41.61	41.86	41.25	41.40
4767	NYSE	KMT	Mon, May 2, 2011	42.33	42.60	41.52	41.77
4766	NYSE	KMT	Fri, Apr 29, 2011	41.45	42.34	41.38	42.22
4765	NYSE	KMT	Thu, Apr 28, 2011	43.13	43.48	41.07	41.27
4764	NYSE	KMT	Wed, Apr 27, 2011	41.66	41.98	41.00	41.92
4763	NYSE	KMT	Tue, Apr 26, 2011	40.74	41.68	40.62	41.60
4762	NYSE	KMT	Mon, Apr 25, 2011	40.65	40.75	40.10	40.30
4761	NYSE	KMT	Thu, Apr 21, 2011	40.04	40.21	39.75	40.20
4760	NYSE	KMT	Wed, Apr 20, 2011	39.70	39.81	39.36	39.70
4759	NYSE	KMT	Tue, Apr 19, 2011	37.93	38.89	37.93	38.83
4758	NYSE	KMT	Mon, Apr 18, 2011	38.05	38.14	37.50	37.86
4757	NYSE	KMT	Fri, Apr 15, 2011	38.61	38.85	38.08	38.64
4756	NYSE	KMT	Thu, Apr 14, 2011	38.45	39.35	38.44	38.70
4755	NYSE	KMT	Wed, Apr 13, 2011	38.49	38.86	38.24	38.61
4754	NYSE	KMT	Tue, Apr 12, 2011	38.40	38.59	37.90	38.23
4753	NYSE	KMT	Mon, Apr 11, 2011	39.06	39.13	38.48	38.73
4752	NYSE	KMT	Fri, Apr 8, 2011	40.08	40.37	38.52	39.02
4751	NYSE	KMT	Thu, Apr 7, 2011	39.90	40.75	39.76	39.84
4750	NYSE	KMT	Wed, Apr 6, 2011	39.20	39.99	39.02	39.82
4749	NYSE	KMT	Tue, Apr 5, 2011	38.70	39.00	38.32	38.67
4748	NYSE	KMT	Mon, Apr 4, 2011	38.93	38.99	38.64	38.80
4747	NYSE	KMT	Fri, Apr 1, 2011	39.25	39.35	38.59	38.80
4746	NYSE	KMT	Thu, Mar 31, 2011	38.91	39.16	38.65	39.00
4745	NYSE	KMT	Wed, Mar 30, 2011	39.36	39.52	38.90	38.93
4744	NYSE	KMT	Tue, Mar 29, 2011	38.57	39.10	37.97	39.06
4743	NYSE	KMT	Mon, Mar 28, 2011	38.94	39.24	38.68	38.69
4742	NYSE	KMT	Fri, Mar 25, 2011	39.03	39.08	38.77	38.92
4741	NYSE	KMT	Thu, Mar 24, 2011	39.03	39.05	38.25	38.84
4740	NYSE	KMT	Wed, Mar 23, 2011	39.11	39.11	38.34	38.75
4739	NYSE	KMT	Tue, Mar 22, 2011	39.85	40.04	39.07	39.20
4738	NYSE	KMT	Mon, Mar 21, 2011	39.20	40.18	39.08	39.81
4737	NYSE	KMT	Fri, Mar 18, 2011	38.59	38.88	38.25	38.54
4736	NYSE	KMT	Thu, Mar 17, 2011	38.20	38.28	37.86	38.00
4735	NYSE	KMT	Wed, Mar 16, 2011	37.54	38.24	37.22	37.49
4734	NYSE	KMT	Tue, Mar 15, 2011	36.75	38.07	36.57	37.70
4733	NYSE	KMT	Mon, Mar 14, 2011	37.38	38.05	37.35	37.92
4732	NYSE	KMT	Fri, Mar 11, 2011	36.97	37.98	36.97	37.80
4731	NYSE	KMT	Thu, Mar 10, 2011	37.42	37.73	37.21	37.46
4730	NYSE	KMT	Wed, Mar 9, 2011	38.29	38.29	37.50	38.02
4729	NYSE	KMT	Tue, Mar 8, 2011	37.93	38.68	37.63	38.23
4728	NYSE	KMT	Mon, Mar 7, 2011	38.85	39.01	37.57	37.80
4727	NYSE	KMT	Fri, Mar 4, 2011	39.67	39.74	38.26	38.62
4726	NYSE	KMT	Thu, Mar 3, 2011	38.89	39.88	38.89	39.62
4725	NYSE	KMT	Wed, Mar 2, 2011	37.94	38.82	37.85	38.39
4724	NYSE	KMT	Tue, Mar 1, 2011	38.61	38.89	37.87	37.98
4723	NYSE	KMT	Mon, Feb 28, 2011	38.19	38.67	38.13	38.46
4722	NYSE	KMT	Fri, Feb 25, 2011	37.65	38.17	37.23	38.02
4721	NYSE	KMT	Thu, Feb 24, 2011	37.74	38.06	37.09	37.35
4720	NYSE	KMT	Wed, Feb 23, 2011	38.92	39.21	37.18	37.79
4719	NYSE	KMT	Tue, Feb 22, 2011	39.83	40.25	38.84	39.01
4718	NYSE	KMT	Fri, Feb 18, 2011	40.61	41.06	40.20	40.51
4717	NYSE	KMT	Thu, Feb 17, 2011	40.80	40.91	40.30	40.55
4716	NYSE	KMT	Wed, Feb 16, 2011	41.38	41.54	40.94	41.09
4715	NYSE	KMT	Tue, Feb 15, 2011	41.35	41.60	41.11	41.18
4714	NYSE	KMT	Mon, Feb 14, 2011	41.28	41.59	41.00	41.49
4713	NYSE	KMT	Fri, Feb 11, 2011	40.55	41.50	40.55	41.34
4712	NYSE	KMT	Thu, Feb 10, 2011	39.92	40.90	39.92	40.81
4711	NYSE	KMT	Wed, Feb 9, 2011	40.30	40.38	39.50	40.26
4710	NYSE	KMT	Tue, Feb 8, 2011	40.54	40.93	40.33	40.48
4709	NYSE	KMT	Mon, Feb 7, 2011	40.11	40.93	40.01	40.60
4708	NYSE	KMT	Fri, Feb 4, 2011	39.53	40.27	39.32	40.01
4707	NYSE	KMT	Thu, Feb 3, 2011	39.51	40.10	39.25	39.50
4706	NYSE	KMT	Wed, Feb 2, 2011	40.89	40.89	39.54	39.63
4705	NYSE	KMT	Tue, Feb 1, 2011	41.13	41.72	40.69	41.28
4704	NYSE	KMT	Mon, Jan 31, 2011	40.32	41.11	40.18	40.60
4703	NYSE	KMT	Fri, Jan 28, 2011	41.51	41.51	39.69	40.04
4702	NYSE	KMT	Thu, Jan 27, 2011	42.71	42.74	40.31	41.51
4701	NYSE	KMT	Wed, Jan 26, 2011	42.60	43.22	42.23	42.80
4700	NYSE	KMT	Tue, Jan 25, 2011	42.24	42.61	41.63	42.46
4699	NYSE	KMT	Mon, Jan 24, 2011	41.60	42.59	41.32	42.45
4698	NYSE	KMT	Fri, Jan 21, 2011	41.94	42.40	41.21	41.61
4697	NYSE	KMT	Thu, Jan 20, 2011	42.69	42.76	41.59	42.28
4696	NYSE	KMT	Wed, Jan 19, 2011	43.89	44.11	42.67	42.91
4695	NYSE	KMT	Tue, Jan 18, 2011	42.86	44.01	42.83	44.01
4694	NYSE	KMT	Fri, Jan 14, 2011	42.20	42.72	42.03	42.71
4693	NYSE	KMT	Thu, Jan 13, 2011	42.58	42.59	42.17	42.36
4692	NYSE	KMT	Wed, Jan 12, 2011	41.69	42.66	41.53	42.50
4691	NYSE	KMT	Tue, Jan 11, 2011	41.11	41.67	40.87	41.26
4690	NYSE	KMT	Mon, Jan 10, 2011	40.15	41.04	39.73	40.79
4689	NYSE	KMT	Fri, Jan 7, 2011	40.54	41.13	40.10	40.40
4688	NYSE	KMT	Thu, Jan 6, 2011	40.38	40.86	40.30	40.46
4687	NYSE	KMT	Wed, Jan 5, 2011	40.62	41.17	40.38	40.44
4686	NYSE	KMT	Tue, Jan 4, 2011	40.67	40.90	39.70	40.38
4685	NYSE	KMT	Mon, Jan 3, 2011	40.12	41.53	40.12	40.76
4684	NYSE	KMT	Fri, Dec 31, 2010	39.15	39.81	39.03	39.46
4683	NYSE	KMT	Thu, Dec 30, 2010	38.91	39.34	38.77	39.25
4682	NYSE	KMT	Wed, Dec 29, 2010	39.07	39.21	38.82	38.92
4681	NYSE	KMT	Tue, Dec 28, 2010	39.04	39.17	38.80	39.04
4680	NYSE	KMT	Mon, Dec 27, 2010	38.66	39.05	38.62	39.00
4679	NYSE	KMT	Thu, Dec 23, 2010	38.54	39.28	38.54	38.94
4678	NYSE	KMT	Wed, Dec 22, 2010	38.54	38.82	38.22	38.49
4677	NYSE	KMT	Tue, Dec 21, 2010	37.78	38.60	37.62	38.52
4676	NYSE	KMT	Mon, Dec 20, 2010	37.92	37.98	37.30	37.46
4675	NYSE	KMT	Fri, Dec 17, 2010	38.17	38.21	37.76	37.85
4674	NYSE	KMT	Thu, Dec 16, 2010	38.33	38.55	37.99	38.01
4673	NYSE	KMT	Wed, Dec 15, 2010	39.26	39.59	38.27	38.33
4672	NYSE	KMT	Tue, Dec 14, 2010	38.55	39.68	38.40	39.38
4671	NYSE	KMT	Mon, Dec 13, 2010	38.46	38.92	38.12	38.38
4670	NYSE	KMT	Fri, Dec 10, 2010	37.62	38.48	37.49	38.24
4669	NYSE	KMT	Thu, Dec 9, 2010	37.69	38.17	37.39	37.52
4668	NYSE	KMT	Wed, Dec 8, 2010	37.80	38.15	37.42	37.49
4667	NYSE	KMT	Tue, Dec 7, 2010	37.63	37.93	37.33	37.56
4666	NYSE	KMT	Mon, Dec 6, 2010	36.67	37.32	36.58	37.08
4665	NYSE	KMT	Fri, Dec 3, 2010	36.22	36.91	36.09	36.80
4664	NYSE	KMT	Thu, Dec 2, 2010	35.21	36.66	35.19	36.47
4663	NYSE	KMT	Wed, Dec 1, 2010	34.57	35.40	34.48	35.23
4662	NYSE	KMT	Tue, Nov 30, 2010	33.27	33.95	33.17	33.82
4661	NYSE	KMT	Mon, Nov 29, 2010	33.51	33.87	32.88	33.72
4660	NYSE	KMT	Fri, Nov 26, 2010	34.02	34.31	33.88	33.93
4659	NYSE	KMT	Wed, Nov 24, 2010	33.45	34.45	33.45	34.42
4658	NYSE	KMT	Tue, Nov 23, 2010	33.52	33.68	32.85	33.23
4657	NYSE	KMT	Mon, Nov 22, 2010	33.25	34.07	33.25	34.06
4656	NYSE	KMT	Fri, Nov 19, 2010	33.33	33.77	33.11	33.66
4655	NYSE	KMT	Thu, Nov 18, 2010	33.24	33.83	33.23	33.42
4654	NYSE	KMT	Wed, Nov 17, 2010	32.79	33.01	32.49	32.79
4653	NYSE	KMT	Tue, Nov 16, 2010	33.57	33.63	32.46	32.70
4652	NYSE	KMT	Mon, Nov 15, 2010	34.13	34.36	33.70	33.92
4651	NYSE	KMT	Fri, Nov 12, 2010	34.37	34.41	33.54	33.85
4650	NYSE	KMT	Thu, Nov 11, 2010	34.51	35.06	34.42	34.69
4649	NYSE	KMT	Wed, Nov 10, 2010	34.66	34.99	34.27	34.95
4648	NYSE	KMT	Tue, Nov 9, 2010	35.40	35.43	34.49	34.67
4647	NYSE	KMT	Mon, Nov 8, 2010	34.93	35.32	34.72	35.31
4646	NYSE	KMT	Fri, Nov 5, 2010	34.85	35.23	34.78	35.19
4645	NYSE	KMT	Thu, Nov 4, 2010	33.65	34.99	33.55	34.93
4644	NYSE	KMT	Wed, Nov 3, 2010	33.85	33.85	32.80	33.30
4643	NYSE	KMT	Tue, Nov 2, 2010	34.52	34.62	33.73	33.84
4642	NYSE	KMT	Mon, Nov 1, 2010	34.53	34.74	33.87	34.20
4641	NYSE	KMT	Fri, Oct 29, 2010	34.43	34.51	34.08	34.14
4640	NYSE	KMT	Thu, Oct 28, 2010	34.95	35.19	33.53	34.47
4639	NYSE	KMT	Wed, Oct 27, 2010	33.15	33.48	32.57	33.43
4638	NYSE	KMT	Tue, Oct 26, 2010	33.52	33.79	33.26	33.48
4637	NYSE	KMT	Mon, Oct 25, 2010	34.04	34.46	33.75	33.80
4636	NYSE	KMT	Fri, Oct 22, 2010	33.99	34.02	33.56	33.81
4635	NYSE	KMT	Thu, Oct 21, 2010	33.78	34.30	33.35	33.85
4634	NYSE	KMT	Wed, Oct 20, 2010	33.04	33.81	33.04	33.69
4633	NYSE	KMT	Tue, Oct 19, 2010	32.59	33.84	32.59	33.04
4632	NYSE	KMT	Mon, Oct 18, 2010	32.68	33.19	32.55	33.17
4631	NYSE	KMT	Fri, Oct 15, 2010	33.17	33.24	32.35	32.79
4630	NYSE	KMT	Thu, Oct 14, 2010	32.79	33.17	32.23	32.84
4629	NYSE	KMT	Wed, Oct 13, 2010	32.48	33.06	32.16	32.80
4628	NYSE	KMT	Tue, Oct 12, 2010	32.38	32.38	31.67	32.20
4627	NYSE	KMT	Mon, Oct 11, 2010	32.60	32.84	31.75	32.41
4626	NYSE	KMT	Fri, Oct 8, 2010	32.34	32.82	32.11	32.72
4625	NYSE	KMT	Thu, Oct 7, 2010	32.33	32.50	32.10	32.41
4624	NYSE	KMT	Wed, Oct 6, 2010	31.78	32.29	31.73	32.25
4623	NYSE	KMT	Tue, Oct 5, 2010	31.13	31.84	31.13	31.79
4622	NYSE	KMT	Mon, Oct 4, 2010	31.07	31.35	30.35	30.67
4621	NYSE	KMT	Fri, Oct 1, 2010	31.31	31.56	30.86	31.19
4620	NYSE	KMT	Thu, Sep 30, 2010	30.82	31.34	30.49	30.93
4619	NYSE	KMT	Wed, Sep 29, 2010	31.59	31.59	30.20	30.55
4618	NYSE	KMT	Tue, Sep 28, 2010	31.19	31.80	30.76	31.75
4617	NYSE	KMT	Mon, Sep 27, 2010	31.18	31.21	30.81	31.12
4616	NYSE	KMT	Fri, Sep 24, 2010	30.54	31.30	30.23	31.18
4615	NYSE	KMT	Thu, Sep 23, 2010	29.73	31.02	29.56	30.15
4614	NYSE	KMT	Wed, Sep 22, 2010	30.21	30.94	29.91	29.97
4613	NYSE	KMT	Tue, Sep 21, 2010	30.55	30.76	30.27	30.40
4612	NYSE	KMT	Mon, Sep 20, 2010	29.74	30.71	29.70	30.62
4611	NYSE	KMT	Fri, Sep 17, 2010	29.16	29.81	28.99	29.67
4610	NYSE	KMT	Thu, Sep 16, 2010	28.47	29.09	28.47	28.98
4609	NYSE	KMT	Wed, Sep 15, 2010	28.11	28.70	27.77	28.64
4608	NYSE	KMT	Tue, Sep 14, 2010	27.95	28.54	27.93	28.37
4607	NYSE	KMT	Mon, Sep 13, 2010	27.70	28.29	27.61	28.08
4606	NYSE	KMT	Fri, Sep 10, 2010	27.17	27.60	26.99	27.33
4605	NYSE	KMT	Thu, Sep 9, 2010	27.51	27.51	26.94	27.07
4604	NYSE	KMT	Wed, Sep 8, 2010	26.79	27.43	26.79	27.08
4603	NYSE	KMT	Tue, Sep 7, 2010	27.14	27.34	26.68	26.78
4602	NYSE	KMT	Fri, Sep 3, 2010	27.07	27.44	26.83	27.23
4601	NYSE	KMT	Thu, Sep 2, 2010	26.31	26.62	26.07	26.62
4600	NYSE	KMT	Wed, Sep 1, 2010	25.72	26.23	25.53	26.08
4599	NYSE	KMT	Tue, Aug 31, 2010	25.18	25.58	25.00	25.20
4598	NYSE	KMT	Mon, Aug 30, 2010	25.72	25.92	25.25	25.28
4597	NYSE	KMT	Fri, Aug 27, 2010	25.55	26.00	25.04	25.80
4596	NYSE	KMT	Thu, Aug 26, 2010	25.14	25.53	25.08	25.25
4595	NYSE	KMT	Wed, Aug 25, 2010	24.50	25.08	24.28	25.05
4594	NYSE	KMT	Tue, Aug 24, 2010	25.18	25.23	24.61	24.82
4593	NYSE	KMT	Mon, Aug 23, 2010	26.23	26.46	25.42	25.48
4592	NYSE	KMT	Fri, Aug 20, 2010	25.91	26.15	25.57	26.06
4591	NYSE	KMT	Thu, Aug 19, 2010	26.54	26.77	25.74	26.00
4590	NYSE	KMT	Wed, Aug 18, 2010	26.77	27.06	26.36	26.70
4589	NYSE	KMT	Tue, Aug 17, 2010	26.62	27.11	26.49	26.78
4588	NYSE	KMT	Mon, Aug 16, 2010	25.84	26.52	25.76	26.23
4587	NYSE	KMT	Fri, Aug 13, 2010	26.29	26.52	26.06	26.23
4586	NYSE	KMT	Thu, Aug 12, 2010	26.16	26.67	25.97	26.48
4585	NYSE	KMT	Wed, Aug 11, 2010	26.82	27.05	26.47	26.62
4584	NYSE	KMT	Tue, Aug 10, 2010	27.16	27.80	26.99	27.50
4583	NYSE	KMT	Mon, Aug 9, 2010	27.51	27.60	27.15	27.56
4582	NYSE	KMT	Fri, Aug 6, 2010	27.32	27.75	26.93	27.20
4581	NYSE	KMT	Thu, Aug 5, 2010	27.68	28.43	27.65	27.93
4580	NYSE	KMT	Wed, Aug 4, 2010	27.77	27.99	27.55	27.87
4579	NYSE	KMT	Tue, Aug 3, 2010	27.61	27.81	27.17	27.58
4578	NYSE	KMT	Mon, Aug 2, 2010	28.02	28.09	27.60	27.84
4577	NYSE	KMT	Fri, Jul 30, 2010	27.09	27.46	26.32	27.39
4576	NYSE	KMT	Thu, Jul 29, 2010	27.48	28.46	26.99	27.79
4575	NYSE	KMT	Wed, Jul 28, 2010	28.63	28.89	27.95	28.12
4574	NYSE	KMT	Tue, Jul 27, 2010	29.17	29.23	28.43	28.64
4573	NYSE	KMT	Mon, Jul 26, 2010	28.99	29.09	28.36	28.91
4572	NYSE	KMT	Fri, Jul 23, 2010	28.06	28.95	27.89	28.80
4571	NYSE	KMT	Thu, Jul 22, 2010	27.50	28.29	27.37	28.23
4570	NYSE	KMT	Wed, Jul 21, 2010	26.76	27.28	26.63	26.94
4569	NYSE	KMT	Tue, Jul 20, 2010	25.66	26.52	25.36	26.47
4568	NYSE	KMT	Mon, Jul 19, 2010	25.58	26.20	25.26	26.09
4567	NYSE	KMT	Fri, Jul 16, 2010	26.52	26.63	25.45	25.52
4566	NYSE	KMT	Thu, Jul 15, 2010	26.96	27.07	26.24	26.81
4565	NYSE	KMT	Wed, Jul 14, 2010	27.13	27.29	26.72	27.04
4564	NYSE	KMT	Tue, Jul 13, 2010	26.61	27.39	26.61	27.21
4563	NYSE	KMT	Mon, Jul 12, 2010	26.29	26.45	25.74	26.22
4562	NYSE	KMT	Fri, Jul 9, 2010	26.05	26.60	26.05	26.53
4561	NYSE	KMT	Thu, Jul 8, 2010	25.90	26.24	25.54	26.15
4560	NYSE	KMT	Wed, Jul 7, 2010	24.48	25.66	24.30	25.59
4559	NYSE	KMT	Tue, Jul 6, 2010	25.23	25.45	24.08	24.34
4558	NYSE	KMT	Fri, Jul 2, 2010	25.32	25.40	24.45	24.67
4557	NYSE	KMT	Thu, Jul 1, 2010	25.50	25.57	24.61	25.15
4556	NYSE	KMT	Wed, Jun 30, 2010	25.83	26.29	25.31	25.43
4555	NYSE	KMT	Tue, Jun 29, 2010	26.06	26.14	25.46	25.97
4554	NYSE	KMT	Mon, Jun 28, 2010	26.81	27.25	26.50	26.72
4553	NYSE	KMT	Fri, Jun 25, 2010	26.76	26.95	26.29	26.93
4552	NYSE	KMT	Thu, Jun 24, 2010	27.25	27.30	26.55	26.62
4551	NYSE	KMT	Wed, Jun 23, 2010	27.45	27.86	26.96	27.44
4550	NYSE	KMT	Tue, Jun 22, 2010	28.35	28.60	27.45	27.49
4549	NYSE	KMT	Mon, Jun 21, 2010	29.47	29.73	28.30	28.34
4548	NYSE	KMT	Fri, Jun 18, 2010	28.73	29.08	28.45	28.90
4547	NYSE	KMT	Thu, Jun 17, 2010	29.25	29.25	28.32	28.84
4546	NYSE	KMT	Wed, Jun 16, 2010	29.28	29.44	28.92	29.16
4545	NYSE	KMT	Tue, Jun 15, 2010	28.99	29.69	28.78	29.61
4544	NYSE	KMT	Mon, Jun 14, 2010	28.72	29.53	28.68	28.74
4543	NYSE	KMT	Fri, Jun 11, 2010	27.44	28.58	27.44	28.56
4542	NYSE	KMT	Thu, Jun 10, 2010	27.16	27.97	27.16	27.91
4541	NYSE	KMT	Wed, Jun 9, 2010	26.71	27.34	26.35	26.46
4540	NYSE	KMT	Tue, Jun 8, 2010	26.42	26.82	25.80	26.34
4539	NYSE	KMT	Mon, Jun 7, 2010	27.20	27.43	26.29	26.38
4538	NYSE	KMT	Fri, Jun 4, 2010	27.68	28.08	26.95	27.06
4537	NYSE	KMT	Thu, Jun 3, 2010	28.53	29.01	28.08	28.54
4536	NYSE	KMT	Wed, Jun 2, 2010	27.15	28.70	27.06	28.65
4535	NYSE	KMT	Tue, Jun 1, 2010	27.83	28.25	26.91	26.91
4534	NYSE	KMT	Fri, May 28, 2010	28.81	28.97	27.72	28.21
4533	NYSE	KMT	Thu, May 27, 2010	28.10	28.42	27.87	28.41
4532	NYSE	KMT	Wed, May 26, 2010	27.68	28.38	27.10	27.29
4531	NYSE	KMT	Tue, May 25, 2010	26.15	27.53	25.50	27.45
4530	NYSE	KMT	Mon, May 24, 2010	28.29	28.29	26.97	27.16
4529	NYSE	KMT	Fri, May 21, 2010	25.79	27.14	25.47	26.94
4528	NYSE	KMT	Thu, May 20, 2010	27.03	27.13	26.10	26.13
4527	NYSE	KMT	Wed, May 19, 2010	28.67	28.86	27.43	28.04
4526	NYSE	KMT	Tue, May 18, 2010	29.51	29.80	28.56	28.86
4525	NYSE	KMT	Mon, May 17, 2010	30.27	30.42	28.31	29.25
4524	NYSE	KMT	Fri, May 14, 2010	31.88	31.90	29.65	29.98
4523	NYSE	KMT	Thu, May 13, 2010	32.15	32.86	31.98	32.23
4522	NYSE	KMT	Wed, May 12, 2010	30.74	32.62	30.74	32.24
4521	NYSE	KMT	Tue, May 11, 2010	29.96	31.06	29.81	30.55
4520	NYSE	KMT	Mon, May 10, 2010	30.00	31.09	29.12	30.36
4519	NYSE	KMT	Fri, May 7, 2010	29.74	29.84	28.28	28.38
4518	NYSE	KMT	Thu, May 6, 2010	30.73	31.50	27.74	29.97
4517	NYSE	KMT	Wed, May 5, 2010	31.65	31.96	30.82	30.96
4516	NYSE	KMT	Tue, May 4, 2010	33.25	33.28	31.44	32.12
4515	NYSE	KMT	Mon, May 3, 2010	33.02	33.88	32.81	33.81
4514	NYSE	KMT	Fri, Apr 30, 2010	33.82	34.53	32.76	32.86
4513	NYSE	KMT	Thu, Apr 29, 2010	33.32	34.89	33.22	33.65
4512	NYSE	KMT	Wed, Apr 28, 2010	31.65	32.28	31.11	32.22
4511	NYSE	KMT	Tue, Apr 27, 2010	32.51	32.91	31.47	31.50
4510	NYSE	KMT	Mon, Apr 26, 2010	32.81	33.19	32.65	32.69
4509	NYSE	KMT	Fri, Apr 23, 2010	32.35	32.77	32.08	32.75
4508	NYSE	KMT	Thu, Apr 22, 2010	31.36	32.52	31.36	32.39
4507	NYSE	KMT	Wed, Apr 21, 2010	31.57	31.98	31.35	31.88
4506	NYSE	KMT	Tue, Apr 20, 2010	31.91	32.04	31.52	31.56
4505	NYSE	KMT	Mon, Apr 19, 2010	31.95	32.18	31.40	31.64
4504	NYSE	KMT	Fri, Apr 16, 2010	32.70	32.89	31.81	32.20
4503	NYSE	KMT	Thu, Apr 15, 2010	31.69	33.06	31.69	32.77
4502	NYSE	KMT	Wed, Apr 14, 2010	31.55	31.83	31.20	31.83
4501	NYSE	KMT	Tue, Apr 13, 2010	30.88	31.50	30.88	31.39
4500	NYSE	KMT	Mon, Apr 12, 2010	30.68	31.14	30.35	31.07
4499	NYSE	KMT	Fri, Apr 9, 2010	30.36	30.75	29.96	30.72
4498	NYSE	KMT	Thu, Apr 8, 2010	29.89	30.42	29.43	30.32
4497	NYSE	KMT	Wed, Apr 7, 2010	29.32	30.28	29.32	30.02
4496	NYSE	KMT	Tue, Apr 6, 2010	29.12	29.34	28.99	29.23
4495	NYSE	KMT	Mon, Apr 5, 2010	28.55	29.32	28.45	29.30
4494	NYSE	KMT	Thu, Apr 1, 2010	28.27	28.66	28.20	28.51
4493	NYSE	KMT	Wed, Mar 31, 2010	28.42	28.62	28.06	28.12
4492	NYSE	KMT	Tue, Mar 30, 2010	28.55	28.84	28.09	28.53
4491	NYSE	KMT	Mon, Mar 29, 2010	28.32	28.53	28.16	28.44
4490	NYSE	KMT	Fri, Mar 26, 2010	28.22	28.68	28.03	28.12
4489	NYSE	KMT	Thu, Mar 25, 2010	29.13	29.13	28.04	28.13
4488	NYSE	KMT	Wed, Mar 24, 2010	29.21	29.27	28.72	28.78
4487	NYSE	KMT	Tue, Mar 23, 2010	29.17	29.40	28.78	29.36
4486	NYSE	KMT	Mon, Mar 22, 2010	28.95	29.36	28.78	29.20
4485	NYSE	KMT	Fri, Mar 19, 2010	30.00	30.00	28.99	29.20
4484	NYSE	KMT	Thu, Mar 18, 2010	30.20	30.38	29.82	29.98
4483	NYSE	KMT	Wed, Mar 17, 2010	30.00	30.64	29.85	30.25
4482	NYSE	KMT	Tue, Mar 16, 2010	29.80	29.91	29.49	29.90
4481	NYSE	KMT	Mon, Mar 15, 2010	29.72	30.02	29.42	29.62
4480	NYSE	KMT	Fri, Mar 12, 2010	29.81	30.36	29.54	29.85
4479	NYSE	KMT	Thu, Mar 11, 2010	29.30	29.80	27.22	29.50
4478	NYSE	KMT	Wed, Mar 10, 2010	28.41	29.65	28.26	29.58
4477	NYSE	KMT	Tue, Mar 9, 2010	28.02	28.46	27.91	28.36
4476	NYSE	KMT	Mon, Mar 8, 2010	27.89	28.22	27.71	28.15
4475	NYSE	KMT	Fri, Mar 5, 2010	27.65	27.92	27.61	27.80
4474	NYSE	KMT	Thu, Mar 4, 2010	27.34	27.48	26.96	27.40
4473	NYSE	KMT	Wed, Mar 3, 2010	27.30	27.70	27.17	27.18
4472	NYSE	KMT	Tue, Mar 2, 2010	26.90	27.41	26.80	27.29
4471	NYSE	KMT	Mon, Mar 1, 2010	26.28	26.82	26.18	26.71
4470	NYSE	KMT	Fri, Feb 26, 2010	26.08	26.24	25.76	26.05
4469	NYSE	KMT	Thu, Feb 25, 2010	25.59	26.10	25.28	26.00
4468	NYSE	KMT	Wed, Feb 24, 2010	26.03	26.29	25.81	26.06
4467	NYSE	KMT	Tue, Feb 23, 2010	25.84	26.04	25.41	25.78
4466	NYSE	KMT	Mon, Feb 22, 2010	26.37	26.41	25.77	25.92
4465	NYSE	KMT	Fri, Feb 19, 2010	26.21	26.72	26.16	26.35
4464	NYSE	KMT	Thu, Feb 18, 2010	26.15	26.48	26.10	26.34
4463	NYSE	KMT	Wed, Feb 17, 2010	26.23	26.41	25.71	26.11
4462	NYSE	KMT	Tue, Feb 16, 2010	25.67	26.26	25.52	26.09
4461	NYSE	KMT	Fri, Feb 12, 2010	24.77	25.36	24.29	25.30
4460	NYSE	KMT	Thu, Feb 11, 2010	24.12	25.24	23.86	25.16
4459	NYSE	KMT	Wed, Feb 10, 2010	24.27	24.60	23.96	24.12
4458	NYSE	KMT	Tue, Feb 9, 2010	23.57	24.49	23.57	24.31
4457	NYSE	KMT	Mon, Feb 8, 2010	24.13	24.36	23.45	23.86
4456	NYSE	KMT	Fri, Feb 5, 2010	24.39	24.56	23.54	24.15
4455	NYSE	KMT	Thu, Feb 4, 2010	25.20	25.20	24.44	24.50
4454	NYSE	KMT	Wed, Feb 3, 2010	25.83	26.20	25.45	25.49
4453	NYSE	KMT	Tue, Feb 2, 2010	25.43	26.00	25.13	25.95
4452	NYSE	KMT	Mon, Feb 1, 2010	24.64	25.26	24.33	25.24
4451	NYSE	KMT	Fri, Jan 29, 2010	25.76	26.26	24.47	24.48
4450	NYSE	KMT	Thu, Jan 28, 2010	27.21	27.21	24.69	25.49
4449	NYSE	KMT	Wed, Jan 27, 2010	26.18	27.06	26.01	27.04
4448	NYSE	KMT	Tue, Jan 26, 2010	26.30	26.57	26.15	26.32
4447	NYSE	KMT	Mon, Jan 25, 2010	26.49	26.93	25.95	26.46
4446	NYSE	KMT	Fri, Jan 22, 2010	26.83	27.01	26.14	26.14
4445	NYSE	KMT	Thu, Jan 21, 2010	27.67	27.86	26.72	27.00
4444	NYSE	KMT	Wed, Jan 20, 2010	27.97	28.00	27.33	27.85
4443	NYSE	KMT	Tue, Jan 19, 2010	27.88	28.64	27.82	28.35
4442	NYSE	KMT	Fri, Jan 15, 2010	28.46	28.51	27.62	27.80
4441	NYSE	KMT	Thu, Jan 14, 2010	28.41	28.68	28.15	28.49
4440	NYSE	KMT	Wed, Jan 13, 2010	27.59	28.43	27.59	28.33
4439	NYSE	KMT	Tue, Jan 12, 2010	28.63	28.94	28.15	28.53
4438	NYSE	KMT	Mon, Jan 11, 2010	28.72	29.15	28.70	28.95
4437	NYSE	KMT	Fri, Jan 8, 2010	28.24	28.71	28.20	28.65
4436	NYSE	KMT	Thu, Jan 7, 2010	27.36	28.50	27.36	28.40
4435	NYSE	KMT	Wed, Jan 6, 2010	27.16	27.45	27.00	27.40
4434	NYSE	KMT	Tue, Jan 5, 2010	27.09	27.39	26.95	27.19
4433	NYSE	KMT	Mon, Jan 4, 2010	26.16	27.41	26.16	27.19
4432	NYSE	KMT	Thu, Dec 31, 2009	26.70	26.85	25.82	25.92
4431	NYSE	KMT	Wed, Dec 30, 2009	27.16	27.35	26.62	26.74
4430	NYSE	KMT	Tue, Dec 29, 2009	27.61	27.67	27.00	27.21
4429	NYSE	KMT	Mon, Dec 28, 2009	28.19	28.19	27.46	27.63
4428	NYSE	KMT	Thu, Dec 24, 2009	27.86	28.29	27.86	28.11
4427	NYSE	KMT	Wed, Dec 23, 2009	27.43	27.95	27.20	27.90
4426	NYSE	KMT	Tue, Dec 22, 2009	27.40	27.50	27.01	27.40
4425	NYSE	KMT	Mon, Dec 21, 2009	26.92	27.31	26.89	27.27
4424	NYSE	KMT	Fri, Dec 18, 2009	26.60	26.77	26.22	26.77
4423	NYSE	KMT	Thu, Dec 17, 2009	26.07	26.42	25.97	26.34
4422	NYSE	KMT	Wed, Dec 16, 2009	26.25	26.67	26.04	26.45
4421	NYSE	KMT	Tue, Dec 15, 2009	25.10	26.25	24.98	26.09
4420	NYSE	KMT	Mon, Dec 14, 2009	24.74	25.16	24.32	25.14
4419	NYSE	KMT	Fri, Dec 11, 2009	24.39	24.66	24.08	24.48
4418	NYSE	KMT	Thu, Dec 10, 2009	24.32	24.55	24.05	24.27
4417	NYSE	KMT	Wed, Dec 9, 2009	24.25	24.37	23.86	24.11
4416	NYSE	KMT	Tue, Dec 8, 2009	24.50	24.51	24.00	24.29
4415	NYSE	KMT	Mon, Dec 7, 2009	24.51	24.91	24.32	24.81
4414	NYSE	KMT	Fri, Dec 4, 2009	24.74	24.99	24.13	24.46
4413	NYSE	KMT	Thu, Dec 3, 2009	24.71	24.71	24.00	24.17
4412	NYSE	KMT	Wed, Dec 2, 2009	23.06	23.41	22.87	23.22
4411	NYSE	KMT	Tue, Dec 1, 2009	22.85	23.26	22.67	23.02
4410	NYSE	KMT	Mon, Nov 30, 2009	23.00	23.07	22.39	22.50
4409	NYSE	KMT	Fri, Nov 27, 2009	22.73	23.45	22.43	23.00
4408	NYSE	KMT	Wed, Nov 25, 2009	23.66	23.79	23.18	23.63
4407	NYSE	KMT	Tue, Nov 24, 2009	24.11	24.17	23.45	23.52
4406	NYSE	KMT	Mon, Nov 23, 2009	24.02	24.53	23.89	24.17
4405	NYSE	KMT	Fri, Nov 20, 2009	23.96	24.12	23.20	23.50
4404	NYSE	KMT	Thu, Nov 19, 2009	25.15	25.25	24.06	24.26
4403	NYSE	KMT	Wed, Nov 18, 2009	25.19	25.44	24.87	25.38
4402	NYSE	KMT	Tue, Nov 17, 2009	25.69	25.96	24.82	25.10
4401	NYSE	KMT	Mon, Nov 16, 2009	24.85	25.90	24.70	25.77
4400	NYSE	KMT	Fri, Nov 13, 2009	24.49	24.90	24.06	24.58
4399	NYSE	KMT	Thu, Nov 12, 2009	24.94	25.19	24.27	24.36
4398	NYSE	KMT	Wed, Nov 11, 2009	25.29	25.29	24.62	24.99
4397	NYSE	KMT	Tue, Nov 10, 2009	24.90	25.38	24.68	25.00
4396	NYSE	KMT	Mon, Nov 9, 2009	24.73	25.02	24.47	24.99
4395	NYSE	KMT	Fri, Nov 6, 2009	24.23	24.78	24.14	24.49
4394	NYSE	KMT	Thu, Nov 5, 2009	23.94	24.63	23.90	24.63
4393	NYSE	KMT	Wed, Nov 4, 2009	23.97	24.26	23.62	23.67
4392	NYSE	KMT	Tue, Nov 3, 2009	23.26	23.71	23.13	23.64
4391	NYSE	KMT	Mon, Nov 2, 2009	23.67	24.06	22.98	23.53
4390	NYSE	KMT	Fri, Oct 30, 2009	24.46	24.53	22.91	23.56
4389	NYSE	KMT	Thu, Oct 29, 2009	23.70	26.16	22.56	24.63
4388	NYSE	KMT	Wed, Oct 28, 2009	23.93	23.98	22.63	22.75
4387	NYSE	KMT	Tue, Oct 27, 2009	24.94	24.98	23.88	23.93
4386	NYSE	KMT	Mon, Oct 26, 2009	25.04	25.53	24.25	24.72
4385	NYSE	KMT	Fri, Oct 23, 2009	25.48	25.63	24.82	24.96
4384	NYSE	KMT	Thu, Oct 22, 2009	24.96	25.56	24.41	25.43
4383	NYSE	KMT	Wed, Oct 21, 2009	24.93	25.71	24.93	25.01
4382	NYSE	KMT	Tue, Oct 20, 2009	25.22	25.31	24.67	25.07
4381	NYSE	KMT	Mon, Oct 19, 2009	24.90	25.20	24.78	25.07
4380	NYSE	KMT	Fri, Oct 16, 2009	25.07	25.21	24.43	24.78
4379	NYSE	KMT	Thu, Oct 15, 2009	25.11	25.57	25.10	25.39
4378	NYSE	KMT	Wed, Oct 14, 2009	24.37	25.36	24.37	25.27
4377	NYSE	KMT	Tue, Oct 13, 2009	24.22	24.24	23.80	23.98
4376	NYSE	KMT	Mon, Oct 12, 2009	24.59	24.59	24.09	24.24
4375	NYSE	KMT	Fri, Oct 9, 2009	23.98	24.30	23.85	24.18
4374	NYSE	KMT	Thu, Oct 8, 2009	23.37	24.13	23.25	24.04
4373	NYSE	KMT	Wed, Oct 7, 2009	23.10	23.29	23.00	23.18
4372	NYSE	KMT	Tue, Oct 6, 2009	22.22	23.25	22.20	23.13
4371	NYSE	KMT	Mon, Oct 5, 2009	21.99	22.50	21.92	22.00
4370	NYSE	KMT	Fri, Oct 2, 2009	22.21	22.34	21.66	21.95
4369	NYSE	KMT	Thu, Oct 1, 2009	24.46	24.59	22.30	22.55
4368	NYSE	KMT	Wed, Sep 30, 2009	24.92	24.98	23.82	24.61
4367	NYSE	KMT	Tue, Sep 29, 2009	24.46	25.09	24.36	24.81
4366	NYSE	KMT	Mon, Sep 28, 2009	23.97	24.40	23.71	24.38
4365	NYSE	KMT	Fri, Sep 25, 2009	24.09	24.48	23.76	23.86
4364	NYSE	KMT	Thu, Sep 24, 2009	24.09	24.26	23.52	24.21
4363	NYSE	KMT	Wed, Sep 23, 2009	24.10	24.51	23.83	23.99
4362	NYSE	KMT	Tue, Sep 22, 2009	24.18	24.35	23.85	23.97
4361	NYSE	KMT	Mon, Sep 21, 2009	24.27	24.32	23.82	23.93
4360	NYSE	KMT	Fri, Sep 18, 2009	24.81	24.81	24.33	24.48
4359	NYSE	KMT	Thu, Sep 17, 2009	24.98	25.14	24.60	24.63
4358	NYSE	KMT	Wed, Sep 16, 2009	24.86	25.17	24.73	25.02
4357	NYSE	KMT	Tue, Sep 15, 2009	24.59	25.02	24.58	24.80
4356	NYSE	KMT	Mon, Sep 14, 2009	24.22	24.80	24.06	24.54
4355	NYSE	KMT	Fri, Sep 11, 2009	23.54	24.52	23.53	24.29
4354	NYSE	KMT	Thu, Sep 10, 2009	22.88	23.55	22.61	23.51
4353	NYSE	KMT	Wed, Sep 9, 2009	22.36	23.03	22.05	22.96
4352	NYSE	KMT	Tue, Sep 8, 2009	22.11	22.46	21.92	22.26
4351	NYSE	KMT	Fri, Sep 4, 2009	21.40	21.91	21.31	21.87
4350	NYSE	KMT	Thu, Sep 3, 2009	20.98	21.37	20.91	21.37
4349	NYSE	KMT	Wed, Sep 2, 2009	21.57	21.85	20.91	20.94
4348	NYSE	KMT	Tue, Sep 1, 2009	22.12	22.98	21.44	21.57
4347	NYSE	KMT	Mon, Aug 31, 2009	22.45	22.52	21.83	22.05
4346	NYSE	KMT	Fri, Aug 28, 2009	22.83	23.21	22.44	22.77
4345	NYSE	KMT	Thu, Aug 27, 2009	22.44	22.63	21.87	22.55
4344	NYSE	KMT	Wed, Aug 26, 2009	21.56	22.37	21.45	22.28
4343	NYSE	KMT	Tue, Aug 25, 2009	21.09	21.46	20.92	21.24
4342	NYSE	KMT	Mon, Aug 24, 2009	21.16	21.41	20.59	21.00
4341	NYSE	KMT	Fri, Aug 21, 2009	21.25	21.34	20.78	21.14
4340	NYSE	KMT	Thu, Aug 20, 2009	21.23	21.41	20.90	20.98
4339	NYSE	KMT	Wed, Aug 19, 2009	20.94	21.39	20.70	21.30
4338	NYSE	KMT	Tue, Aug 18, 2009	20.98	21.36	20.95	21.30
4337	NYSE	KMT	Mon, Aug 17, 2009	21.35	21.49	20.84	20.91
4336	NYSE	KMT	Fri, Aug 14, 2009	22.44	22.66	21.40	21.93
4335	NYSE	KMT	Thu, Aug 13, 2009	22.12	22.85	21.79	22.65
4334	NYSE	KMT	Wed, Aug 12, 2009	21.75	22.35	21.72	22.07
4333	NYSE	KMT	Tue, Aug 11, 2009	21.96	21.97	21.23	21.67
4332	NYSE	KMT	Mon, Aug 10, 2009	21.87	22.41	21.55	22.23
4331	NYSE	KMT	Fri, Aug 7, 2009	21.56	22.23	21.45	22.04
4330	NYSE	KMT	Thu, Aug 6, 2009	21.72	21.81	20.75	21.16
4329	NYSE	KMT	Wed, Aug 5, 2009	22.38	22.39	21.49	21.62
4328	NYSE	KMT	Tue, Aug 4, 2009	21.92	22.38	21.78	22.30
4327	NYSE	KMT	Mon, Aug 3, 2009	21.79	22.53	21.60	22.19
4326	NYSE	KMT	Fri, Jul 31, 2009	21.14	21.93	21.03	21.32
4325	NYSE	KMT	Thu, Jul 30, 2009	20.05	23.81	20.05	20.91
4324	NYSE	KMT	Wed, Jul 29, 2009	19.97	19.97	19.31	19.80
4323	NYSE	KMT	Tue, Jul 28, 2009	20.03	20.52	19.83	20.02
4322	NYSE	KMT	Mon, Jul 27, 2009	20.75	21.35	20.13	20.41
4321	NYSE	KMT	Fri, Jul 24, 2009	20.66	21.04	20.40	20.97
4320	NYSE	KMT	Thu, Jul 23, 2009	19.89	21.00	19.72	20.95
4319	NYSE	KMT	Wed, Jul 22, 2009	19.59	20.08	19.25	19.93
4318	NYSE	KMT	Tue, Jul 21, 2009	19.44	19.66	19.17	19.65
4317	NYSE	KMT	Mon, Jul 20, 2009	18.59	19.21	18.41	19.15
4316	NYSE	KMT	Fri, Jul 17, 2009	18.65	18.71	18.18	18.22
4315	NYSE	KMT	Thu, Jul 16, 2009	18.11	18.66	18.11	18.56
4314	NYSE	KMT	Wed, Jul 15, 2009	18.03	18.37	17.91	18.35
4313	NYSE	KMT	Tue, Jul 14, 2009	17.78	17.99	17.37	17.76
4312	NYSE	KMT	Mon, Jul 13, 2009	17.44	17.74	16.72	17.70
4311	NYSE	KMT	Fri, Jul 10, 2009	16.55	17.56	16.40	17.43
4310	NYSE	KMT	Thu, Jul 9, 2009	16.19	16.19	15.29	15.75
4309	NYSE	KMT	Wed, Jul 8, 2009	17.52	17.83	16.84	17.15
4308	NYSE	KMT	Tue, Jul 7, 2009	19.00	19.05	17.56	17.60
4307	NYSE	KMT	Mon, Jul 6, 2009	18.99	19.14	18.74	18.99
4306	NYSE	KMT	Thu, Jul 2, 2009	19.22	19.34	18.86	19.19
4305	NYSE	KMT	Wed, Jul 1, 2009	19.28	19.92	19.20	19.71
4304	NYSE	KMT	Tue, Jun 30, 2009	18.97	19.47	18.84	19.18
4303	NYSE	KMT	Mon, Jun 29, 2009	18.89	19.25	18.54	19.09
4302	NYSE	KMT	Fri, Jun 26, 2009	18.26	18.87	17.95	18.81
4301	NYSE	KMT	Thu, Jun 25, 2009	17.78	18.34	17.74	18.34
4300	NYSE	KMT	Wed, Jun 24, 2009	17.44	18.15	17.27	18.02
4299	NYSE	KMT	Tue, Jun 23, 2009	17.74	17.92	17.12	17.26
4298	NYSE	KMT	Mon, Jun 22, 2009	18.41	18.43	17.54	17.54
4297	NYSE	KMT	Fri, Jun 19, 2009	18.74	18.99	18.37	18.59
4296	NYSE	KMT	Thu, Jun 18, 2009	18.85	18.85	18.31	18.45
4295	NYSE	KMT	Wed, Jun 17, 2009	18.61	18.97	18.20	18.87
4294	NYSE	KMT	Tue, Jun 16, 2009	19.14	19.24	18.38	18.56
4293	NYSE	KMT	Mon, Jun 15, 2009	19.54	19.73	18.85	19.01
4292	NYSE	KMT	Fri, Jun 12, 2009	20.76	20.76	19.44	19.92
4291	NYSE	KMT	Thu, Jun 11, 2009	20.74	21.19	20.57	20.90
4290	NYSE	KMT	Wed, Jun 10, 2009	20.84	21.01	20.28	20.92
4289	NYSE	KMT	Tue, Jun 9, 2009	20.34	20.68	20.00	20.58
4288	NYSE	KMT	Mon, Jun 8, 2009	20.82	20.82	20.00	20.29
4287	NYSE	KMT	Fri, Jun 5, 2009	21.32	21.49	20.87	21.14
4286	NYSE	KMT	Thu, Jun 4, 2009	20.18	20.91	20.00	20.91
4285	NYSE	KMT	Wed, Jun 3, 2009	19.64	20.27	19.64	20.10
4284	NYSE	KMT	Tue, Jun 2, 2009	20.05	20.34	19.63	20.08
4283	NYSE	KMT	Mon, Jun 1, 2009	19.61	20.31	19.00	20.00
4282	NYSE	KMT	Fri, May 29, 2009	18.76	18.90	18.46	18.88
4281	NYSE	KMT	Thu, May 28, 2009	18.63	19.01	18.16	18.61
4280	NYSE	KMT	Wed, May 27, 2009	18.79	19.15	18.47	18.48
4279	NYSE	KMT	Tue, May 26, 2009	17.70	18.97	17.37	18.94
4278	NYSE	KMT	Fri, May 22, 2009	18.00	18.18	17.39	17.95
4277	NYSE	KMT	Thu, May 21, 2009	18.22	18.29	17.70	17.93
4276	NYSE	KMT	Wed, May 20, 2009	18.71	19.28	18.41	18.50
4275	NYSE	KMT	Tue, May 19, 2009	18.28	19.12	18.19	18.46
4274	NYSE	KMT	Mon, May 18, 2009	17.65	18.35	17.51	18.30
4273	NYSE	KMT	Fri, May 15, 2009	18.00	18.41	17.41	17.49
4272	NYSE	KMT	Thu, May 14, 2009	18.63	19.34	17.98	18.00
4271	NYSE	KMT	Wed, May 13, 2009	19.30	19.30	18.52	18.60
4270	NYSE	KMT	Tue, May 12, 2009	20.09	20.18	19.13	19.61
4269	NYSE	KMT	Mon, May 11, 2009	20.09	20.34	19.34	20.00
4268	NYSE	KMT	Fri, May 8, 2009	20.42	20.80	19.96	20.64
4267	NYSE	KMT	Thu, May 7, 2009	21.67	21.88	19.80	20.01
4266	NYSE	KMT	Wed, May 6, 2009	21.10	21.77	20.72	21.30
4265	NYSE	KMT	Tue, May 5, 2009	21.40	21.74	20.77	20.90
4264	NYSE	KMT	Mon, May 4, 2009	20.57	21.58	20.46	21.50
4263	NYSE	KMT	Fri, May 1, 2009	20.31	20.55	19.85	20.38
4262	NYSE	KMT	Thu, Apr 30, 2009	21.30	21.63	20.44	20.45
4261	NYSE	KMT	Wed, Apr 29, 2009	20.45	21.00	20.13	20.64
4260	NYSE	KMT	Tue, Apr 28, 2009	19.90	20.54	19.63	20.12
4259	NYSE	KMT	Mon, Apr 27, 2009	21.11	21.11	19.69	20.23
4258	NYSE	KMT	Fri, Apr 24, 2009	20.40	22.40	20.40	21.86
4257	NYSE	KMT	Thu, Apr 23, 2009	21.33	21.48	20.54	20.98
4256	NYSE	KMT	Wed, Apr 22, 2009	20.13	21.69	19.99	21.20
4255	NYSE	KMT	Tue, Apr 21, 2009	19.51	20.47	19.33	20.40
4254	NYSE	KMT	Mon, Apr 20, 2009	20.58	20.81	19.65	19.65
4253	NYSE	KMT	Fri, Apr 17, 2009	20.14	21.09	20.02	21.02
4252	NYSE	KMT	Thu, Apr 16, 2009	19.74	20.40	19.50	20.11
4251	NYSE	KMT	Wed, Apr 15, 2009	18.93	20.13	18.50	19.58
4250	NYSE	KMT	Tue, Apr 14, 2009	20.62	21.60	20.42	21.08
4249	NYSE	KMT	Mon, Apr 13, 2009	20.75	21.19	20.21	21.04
4248	NYSE	KMT	Thu, Apr 9, 2009	19.13	21.26	19.13	21.19
4247	NYSE	KMT	Wed, Apr 8, 2009	18.32	18.64	17.93	18.54
4246	NYSE	KMT	Tue, Apr 7, 2009	18.53	18.78	18.03	18.18
4245	NYSE	KMT	Mon, Apr 6, 2009	19.30	19.41	18.65	19.11
4244	NYSE	KMT	Fri, Apr 3, 2009	18.92	19.74	18.52	19.59
4243	NYSE	KMT	Thu, Apr 2, 2009	17.04	19.55	16.87	18.85
4242	NYSE	KMT	Wed, Apr 1, 2009	15.83	16.73	15.56	16.65
4241	NYSE	KMT	Tue, Mar 31, 2009	16.56	16.81	16.16	16.21
4240	NYSE	KMT	Mon, Mar 30, 2009	17.13	17.13	16.08	16.39
4239	NYSE	KMT	Fri, Mar 27, 2009	17.60	17.88	17.42	17.60
4238	NYSE	KMT	Thu, Mar 26, 2009	17.17	18.02	16.96	18.00
4237	NYSE	KMT	Wed, Mar 25, 2009	17.21	17.73	16.27	17.05
4236	NYSE	KMT	Tue, Mar 24, 2009	16.51	18.10	16.32	17.21
4235	NYSE	KMT	Mon, Mar 23, 2009	15.62	16.58	15.50	16.54
4234	NYSE	KMT	Fri, Mar 20, 2009	16.15	16.23	15.07	15.20
4233	NYSE	KMT	Thu, Mar 19, 2009	16.27	16.36	15.88	16.00
4232	NYSE	KMT	Wed, Mar 18, 2009	15.70	16.22	15.18	16.07
4231	NYSE	KMT	Tue, Mar 17, 2009	15.45	15.92	15.00	15.89
4230	NYSE	KMT	Mon, Mar 16, 2009	15.64	15.84	15.20	15.42
4229	NYSE	KMT	Fri, Mar 13, 2009	15.39	15.74	15.08	15.55
4228	NYSE	KMT	Thu, Mar 12, 2009	14.84	15.42	14.44	15.34
4227	NYSE	KMT	Wed, Mar 11, 2009	14.51	15.19	14.32	14.82
4226	NYSE	KMT	Tue, Mar 10, 2009	13.68	14.54	13.67	14.54
4225	NYSE	KMT	Mon, Mar 9, 2009	13.54	13.81	13.16	13.31
4224	NYSE	KMT	Fri, Mar 6, 2009	13.98	14.25	13.16	13.53
4223	NYSE	KMT	Thu, Mar 5, 2009	15.30	15.30	13.87	13.99
4222	NYSE	KMT	Wed, Mar 4, 2009	15.29	15.52	14.97	15.24
4221	NYSE	KMT	Tue, Mar 3, 2009	15.38	15.39	14.72	14.75
4220	NYSE	KMT	Mon, Mar 2, 2009	15.86	15.90	15.04	15.11
4219	NYSE	KMT	Fri, Feb 27, 2009	16.41	17.05	16.23	16.32
4218	NYSE	KMT	Thu, Feb 26, 2009	17.51	17.78	16.58	16.69
4217	NYSE	KMT	Wed, Feb 25, 2009	17.58	17.75	16.92	17.32
4216	NYSE	KMT	Tue, Feb 24, 2009	16.72	17.83	16.36	17.69
4215	NYSE	KMT	Mon, Feb 23, 2009	17.33	17.72	16.53	16.60
4214	NYSE	KMT	Fri, Feb 20, 2009	16.73	17.77	16.61	17.32
4213	NYSE	KMT	Thu, Feb 19, 2009	17.87	17.98	17.01	17.11
4212	NYSE	KMT	Wed, Feb 18, 2009	17.73	17.95	17.03	17.31
4211	NYSE	KMT	Tue, Feb 17, 2009	17.73	17.91	17.10	17.53
4210	NYSE	KMT	Fri, Feb 13, 2009	17.87	18.82	17.84	18.50
4209	NYSE	KMT	Thu, Feb 12, 2009	18.35	18.35	17.33	18.07
4208	NYSE	KMT	Wed, Feb 11, 2009	18.92	19.32	18.07	18.67
4207	NYSE	KMT	Tue, Feb 10, 2009	19.34	20.01	18.50	18.87
4206	NYSE	KMT	Mon, Feb 9, 2009	19.15	20.04	18.84	19.62
4205	NYSE	KMT	Fri, Feb 6, 2009	17.38	18.41	16.98	18.24
4204	NYSE	KMT	Thu, Feb 5, 2009	16.29	17.19	16.14	17.04
4203	NYSE	KMT	Wed, Feb 4, 2009	15.76	16.69	15.61	16.40
4202	NYSE	KMT	Tue, Feb 3, 2009	15.69	15.85	15.28	15.69
4201	NYSE	KMT	Mon, Feb 2, 2009	15.46	15.78	15.13	15.49
4200	NYSE	KMT	Fri, Jan 30, 2009	17.00	17.13	15.85	16.04
4199	NYSE	KMT	Thu, Jan 29, 2009	18.41	18.41	16.69	16.96
4198	NYSE	KMT	Wed, Jan 28, 2009	18.05	19.09	18.01	18.69
4197	NYSE	KMT	Tue, Jan 27, 2009	17.30	18.20	17.30	17.94
4196	NYSE	KMT	Mon, Jan 26, 2009	17.28	18.01	17.18	17.45
4195	NYSE	KMT	Fri, Jan 23, 2009	16.22	17.60	16.15	17.29
4194	NYSE	KMT	Thu, Jan 22, 2009	17.12	17.30	16.22	16.67
4193	NYSE	KMT	Wed, Jan 21, 2009	17.57	17.61	16.32	17.50
4192	NYSE	KMT	Tue, Jan 20, 2009	17.28	17.61	16.07	16.19
4191	NYSE	KMT	Fri, Jan 16, 2009	18.03	18.16	16.50	17.57
4190	NYSE	KMT	Thu, Jan 15, 2009	17.90	17.92	16.57	17.60
4189	NYSE	KMT	Wed, Jan 14, 2009	18.51	18.84	17.75	17.90
4188	NYSE	KMT	Tue, Jan 13, 2009	18.76	19.40	18.41	19.03
4187	NYSE	KMT	Mon, Jan 12, 2009	19.45	19.45	18.56	19.07
4186	NYSE	KMT	Fri, Jan 9, 2009	20.80	21.08	20.00	20.39
4185	NYSE	KMT	Thu, Jan 8, 2009	20.10	21.07	19.70	20.95
4184	NYSE	KMT	Wed, Jan 7, 2009	23.07	23.07	20.21	20.27
4183	NYSE	KMT	Tue, Jan 6, 2009	23.06	23.68	22.58	23.28
4182	NYSE	KMT	Mon, Jan 5, 2009	23.64	23.85	22.63	22.90
4181	NYSE	KMT	Fri, Jan 2, 2009	22.17	24.10	21.75	23.89
4180	NYSE	KMT	Wed, Dec 31, 2008	21.72	22.41	21.70	22.19
4179	NYSE	KMT	Tue, Dec 30, 2008	20.70	21.52	20.56	21.45
4178	NYSE	KMT	Mon, Dec 29, 2008	21.35	21.49	20.17	20.50
4177	NYSE	KMT	Fri, Dec 26, 2008	21.04	21.56	20.82	21.29
4176	NYSE	KMT	Wed, Dec 24, 2008	20.32	21.17	20.02	21.01
4175	NYSE	KMT	Tue, Dec 23, 2008	20.68	21.20	20.21	20.44
4174	NYSE	KMT	Mon, Dec 22, 2008	21.45	21.45	19.94	20.48
4173	NYSE	KMT	Fri, Dec 19, 2008	20.93	21.89	20.62	21.60
4172	NYSE	KMT	Thu, Dec 18, 2008	21.01	21.03	20.21	20.74
4171	NYSE	KMT	Wed, Dec 17, 2008	19.75	21.00	19.50	20.82
4170	NYSE	KMT	Tue, Dec 16, 2008	19.00	20.37	18.36	20.18
4169	NYSE	KMT	Mon, Dec 15, 2008	19.32	19.98	18.46	18.87
4168	NYSE	KMT	Fri, Dec 12, 2008	17.93	19.54	17.65	19.28
4167	NYSE	KMT	Thu, Dec 11, 2008	19.66	20.00	18.20	18.49
4166	NYSE	KMT	Wed, Dec 10, 2008	19.51	20.15	19.18	19.76
4165	NYSE	KMT	Tue, Dec 9, 2008	18.51	20.80	18.51	19.29
4164	NYSE	KMT	Mon, Dec 8, 2008	18.31	19.25	18.10	18.73
4163	NYSE	KMT	Fri, Dec 5, 2008	16.50	17.91	16.05	17.83
4162	NYSE	KMT	Thu, Dec 4, 2008	17.68	18.07	16.43	16.86
4161	NYSE	KMT	Wed, Dec 3, 2008	16.67	18.15	16.29	18.02
4160	NYSE	KMT	Tue, Dec 2, 2008	17.10	17.44	16.47	17.23
4159	NYSE	KMT	Mon, Dec 1, 2008	18.01	18.04	16.73	16.81
4158	NYSE	KMT	Fri, Nov 28, 2008	17.77	18.70	17.43	18.70
4157	NYSE	KMT	Wed, Nov 26, 2008	16.00	18.11	15.76	18.03
4156	NYSE	KMT	Tue, Nov 25, 2008	16.54	16.95	15.50	16.43
4155	NYSE	KMT	Mon, Nov 24, 2008	14.49	16.28	14.29	16.11
4154	NYSE	KMT	Fri, Nov 21, 2008	13.67	14.38	12.82	14.35
4153	NYSE	KMT	Thu, Nov 20, 2008	14.88	15.12	13.29	13.37
4152	NYSE	KMT	Wed, Nov 19, 2008	16.67	16.68	15.03	15.10
4151	NYSE	KMT	Tue, Nov 18, 2008	16.95	16.98	15.93	16.68
4150	NYSE	KMT	Mon, Nov 17, 2008	17.38	17.59	16.81	16.84
4149	NYSE	KMT	Fri, Nov 14, 2008	17.54	18.36	17.05	17.61
4148	NYSE	KMT	Thu, Nov 13, 2008	16.20	17.91	15.11	17.91
4147	NYSE	KMT	Wed, Nov 12, 2008	17.09	17.18	15.93	16.05
4146	NYSE	KMT	Tue, Nov 11, 2008	17.75	18.22	17.23	17.46
4145	NYSE	KMT	Mon, Nov 10, 2008	19.43	19.65	17.87	18.02
4144	NYSE	KMT	Fri, Nov 7, 2008	18.74	19.55	18.44	18.93
4143	NYSE	KMT	Thu, Nov 6, 2008	19.99	20.24	18.53	18.56
4142	NYSE	KMT	Wed, Nov 5, 2008	21.25	21.97	20.06	20.12
4141	NYSE	KMT	Tue, Nov 4, 2008	21.95	22.22	21.12	21.70
4140	NYSE	KMT	Mon, Nov 3, 2008	21.03	21.60	20.84	21.45
4139	NYSE	KMT	Fri, Oct 31, 2008	21.05	21.70	20.41	21.22
4138	NYSE	KMT	Thu, Oct 30, 2008	20.40	21.29	20.25	20.95
4137	NYSE	KMT	Wed, Oct 29, 2008	18.51	20.55	18.38	19.57
4136	NYSE	KMT	Tue, Oct 28, 2008	16.98	18.36	15.98	18.36
4135	NYSE	KMT	Mon, Oct 27, 2008	17.10	17.76	16.51	16.52
4134	NYSE	KMT	Fri, Oct 24, 2008	17.05	18.00	16.31	17.39
4133	NYSE	KMT	Thu, Oct 23, 2008	20.28	20.71	18.32	18.88
4132	NYSE	KMT	Wed, Oct 22, 2008	21.77	21.87	18.98	19.91
4131	NYSE	KMT	Tue, Oct 21, 2008	21.75	22.96	21.56	22.24
4130	NYSE	KMT	Mon, Oct 20, 2008	22.32	23.05	21.51	22.24
4129	NYSE	KMT	Fri, Oct 17, 2008	20.89	23.21	20.54	21.96
4128	NYSE	KMT	Thu, Oct 16, 2008	19.98	21.81	18.50	21.76
4127	NYSE	KMT	Wed, Oct 15, 2008	22.17	22.17	20.18	20.22
4126	NYSE	KMT	Tue, Oct 14, 2008	23.02	23.80	21.87	22.78
4125	NYSE	KMT	Mon, Oct 13, 2008	20.19	21.87	20.01	21.87
4124	NYSE	KMT	Fri, Oct 10, 2008	18.00	20.88	17.30	19.24
4123	NYSE	KMT	Thu, Oct 9, 2008	21.66	21.77	18.61	19.07
4122	NYSE	KMT	Wed, Oct 8, 2008	20.83	22.19	20.19	21.14
4121	NYSE	KMT	Tue, Oct 7, 2008	23.20	23.84	21.48	21.67
4120	NYSE	KMT	Mon, Oct 6, 2008	23.51	24.05	21.20	22.73
4119	NYSE	KMT	Fri, Oct 3, 2008	25.75	26.30	24.04	24.26
4118	NYSE	KMT	Thu, Oct 2, 2008	27.08	27.35	25.22	25.34
4117	NYSE	KMT	Wed, Oct 1, 2008	26.96	27.90	26.35	27.25
4116	NYSE	KMT	Tue, Sep 30, 2008	27.61	27.61	26.50	27.12
4115	NYSE	KMT	Mon, Sep 29, 2008	29.56	29.56	26.21	26.80
4114	NYSE	KMT	Fri, Sep 26, 2008	30.27	30.28	29.50	30.00
4113	NYSE	KMT	Thu, Sep 25, 2008	30.44	30.91	30.17	30.78
4112	NYSE	KMT	Wed, Sep 24, 2008	31.30	31.41	29.88	30.21
4111	NYSE	KMT	Tue, Sep 23, 2008	31.63	32.06	30.91	31.28
4110	NYSE	KMT	Mon, Sep 22, 2008	33.25	33.50	31.63	31.70
4109	NYSE	KMT	Fri, Sep 19, 2008	35.20	38.75	32.95	34.19
4108	NYSE	KMT	Thu, Sep 18, 2008	31.90	33.02	28.67	32.65
4107	NYSE	KMT	Wed, Sep 17, 2008	32.70	32.78	31.37	31.46
4106	NYSE	KMT	Tue, Sep 16, 2008	31.73	33.34	31.26	33.15
4105	NYSE	KMT	Mon, Sep 15, 2008	32.83	33.67	32.24	32.42
4104	NYSE	KMT	Fri, Sep 12, 2008	33.25	34.21	32.92	33.99
4103	NYSE	KMT	Thu, Sep 11, 2008	32.17	34.16	31.31	33.66
4102	NYSE	KMT	Wed, Sep 10, 2008	31.86	33.03	31.62	32.71
4101	NYSE	KMT	Tue, Sep 9, 2008	33.94	33.94	31.71	31.88
4100	NYSE	KMT	Mon, Sep 8, 2008	34.31	34.61	33.33	33.94
4099	NYSE	KMT	Fri, Sep 5, 2008	33.63	34.02	32.93	33.32
4098	NYSE	KMT	Thu, Sep 4, 2008	35.46	35.46	33.78	33.84
4097	NYSE	KMT	Wed, Sep 3, 2008	35.14	35.98	35.09	35.82
4096	NYSE	KMT	Tue, Sep 2, 2008	35.84	36.43	35.07	35.28
4095	NYSE	KMT	Fri, Aug 29, 2008	35.64	35.83	35.10	35.23
4094	NYSE	KMT	Thu, Aug 28, 2008	35.09	35.86	35.06	35.72
4093	NYSE	KMT	Wed, Aug 27, 2008	34.09	35.04	34.09	34.88
4092	NYSE	KMT	Tue, Aug 26, 2008	34.08	34.32	33.45	34.07
4091	NYSE	KMT	Mon, Aug 25, 2008	35.10	35.12	33.91	34.08
4090	NYSE	KMT	Fri, Aug 22, 2008	34.84	35.42	34.77	35.05
4089	NYSE	KMT	Thu, Aug 21, 2008	34.60	35.14	34.38	34.59
4088	NYSE	KMT	Wed, Aug 20, 2008	34.54	35.07	34.32	34.89
4087	NYSE	KMT	Tue, Aug 19, 2008	34.74	34.90	34.17	34.42
4086	NYSE	KMT	Mon, Aug 18, 2008	34.91	35.17	34.34	34.74
4085	NYSE	KMT	Fri, Aug 15, 2008	34.72	35.23	34.39	34.55
4084	NYSE	KMT	Thu, Aug 14, 2008	33.46	34.73	33.38	34.57
4083	NYSE	KMT	Wed, Aug 13, 2008	33.60	33.86	32.86	33.67
4082	NYSE	KMT	Tue, Aug 12, 2008	33.64	34.47	33.29	33.87
4081	NYSE	KMT	Mon, Aug 11, 2008	32.52	33.69	32.41	33.54
4080	NYSE	KMT	Fri, Aug 8, 2008	31.30	32.80	31.28	32.65
4079	NYSE	KMT	Thu, Aug 7, 2008	31.20	31.68	30.95	31.40
4078	NYSE	KMT	Wed, Aug 6, 2008	30.41	31.80	30.37	31.49
4077	NYSE	KMT	Tue, Aug 5, 2008	29.70	30.50	29.65	30.46
4076	NYSE	KMT	Mon, Aug 4, 2008	29.32	30.09	29.32	29.53
4075	NYSE	KMT	Fri, Aug 1, 2008	29.58	29.76	28.88	29.26
4074	NYSE	KMT	Thu, Jul 31, 2008	29.45	30.09	29.11	29.76
4073	NYSE	KMT	Wed, Jul 30, 2008	29.29	30.04	29.25	29.87
4072	NYSE	KMT	Tue, Jul 29, 2008	28.71	29.21	28.23	29.07
4071	NYSE	KMT	Mon, Jul 28, 2008	29.17	29.83	28.59	28.66
4070	NYSE	KMT	Fri, Jul 25, 2008	29.29	30.30	29.11	29.29
4069	NYSE	KMT	Thu, Jul 24, 2008	33.50	34.00	28.86	29.24
4068	NYSE	KMT	Wed, Jul 23, 2008	33.82	35.67	33.36	33.57
4067	NYSE	KMT	Tue, Jul 22, 2008	32.14	33.57	32.07	33.57
4066	NYSE	KMT	Mon, Jul 21, 2008	32.30	32.63	31.91	32.54
4065	NYSE	KMT	Fri, Jul 18, 2008	32.04	32.25	31.63	32.13
4064	NYSE	KMT	Thu, Jul 17, 2008	31.05	31.99	30.92	31.99
4063	NYSE	KMT	Wed, Jul 16, 2008	30.86	31.19	30.24	31.05
4062	NYSE	KMT	Tue, Jul 15, 2008	30.62	31.21	28.95	30.83
4061	NYSE	KMT	Mon, Jul 14, 2008	31.00	31.14	29.97	30.86
4060	NYSE	KMT	Fri, Jul 11, 2008	30.14	30.88	29.81	30.52
4059	NYSE	KMT	Thu, Jul 10, 2008	30.59	30.86	30.00	30.45
4058	NYSE	KMT	Wed, Jul 9, 2008	32.00	32.17	30.92	31.13
4057	NYSE	KMT	Tue, Jul 8, 2008	31.13	32.05	30.64	31.88
4056	NYSE	KMT	Mon, Jul 7, 2008	31.01	31.76	30.76	31.03
4055	NYSE	KMT	Thu, Jul 3, 2008	30.87	31.52	30.51	30.90
4054	NYSE	KMT	Wed, Jul 2, 2008	32.35	32.35	30.58	30.73
4053	NYSE	KMT	Tue, Jul 1, 2008	32.03	32.18	31.34	32.11
4052	NYSE	KMT	Mon, Jun 30, 2008	32.40	33.00	32.16	32.55
4051	NYSE	KMT	Fri, Jun 27, 2008	32.68	32.68	32.00	32.48
4050	NYSE	KMT	Thu, Jun 26, 2008	33.36	33.36	32.07	32.30
4049	NYSE	KMT	Wed, Jun 25, 2008	33.91	34.01	33.25	33.51
4048	NYSE	KMT	Tue, Jun 24, 2008	35.16	35.22	33.78	33.84
4047	NYSE	KMT	Mon, Jun 23, 2008	35.38	35.80	34.95	35.33
4046	NYSE	KMT	Fri, Jun 20, 2008	35.98	35.98	35.05	35.26
4045	NYSE	KMT	Thu, Jun 19, 2008	35.30	36.32	34.84	36.10
4044	NYSE	KMT	Wed, Jun 18, 2008	35.61	35.86	35.11	35.30
4043	NYSE	KMT	Tue, Jun 17, 2008	36.48	36.53	35.26	35.72
4042	NYSE	KMT	Mon, Jun 16, 2008	36.29	36.53	35.96	36.30
4041	NYSE	KMT	Fri, Jun 13, 2008	34.66	36.37	34.66	36.37
4040	NYSE	KMT	Thu, Jun 12, 2008	34.55	35.44	34.24	34.34
4039	NYSE	KMT	Wed, Jun 11, 2008	35.38	35.55	34.41	34.44
4038	NYSE	KMT	Tue, Jun 10, 2008	35.53	35.89	35.19	35.55
4037	NYSE	KMT	Mon, Jun 9, 2008	36.06	36.46	35.53	35.78
4036	NYSE	KMT	Fri, Jun 6, 2008	36.85	36.95	35.61	35.97
4035	NYSE	KMT	Thu, Jun 5, 2008	36.82	37.05	35.75	37.05
4034	NYSE	KMT	Wed, Jun 4, 2008	37.30	38.08	37.25	37.81
4033	NYSE	KMT	Tue, Jun 3, 2008	37.49	38.00	37.12	37.51
4032	NYSE	KMT	Mon, Jun 2, 2008	38.38	38.58	37.15	37.50
4031	NYSE	KMT	Fri, May 30, 2008	38.28	38.75	38.00	38.65
4030	NYSE	KMT	Thu, May 29, 2008	37.96	38.50	37.59	37.94
4029	NYSE	KMT	Wed, May 28, 2008	36.98	38.06	36.91	38.06
4028	NYSE	KMT	Tue, May 27, 2008	36.82	37.19	36.50	36.98
4027	NYSE	KMT	Fri, May 23, 2008	37.36	37.57	36.51	36.81
4026	NYSE	KMT	Thu, May 22, 2008	36.57	37.66	36.57	37.66
4025	NYSE	KMT	Wed, May 21, 2008	37.45	38.03	36.50	36.69
4024	NYSE	KMT	Tue, May 20, 2008	37.44	37.94	37.02	37.49
4023	NYSE	KMT	Mon, May 19, 2008	36.55	38.24	36.17	37.51
4022	NYSE	KMT	Fri, May 16, 2008	36.60	37.00	35.84	36.59
4021	NYSE	KMT	Thu, May 15, 2008	36.30	36.66	35.78	36.62
4020	NYSE	KMT	Wed, May 14, 2008	35.25	36.49	35.22	36.22
4019	NYSE	KMT	Tue, May 13, 2008	35.25	35.30	34.70	35.11
4018	NYSE	KMT	Mon, May 12, 2008	34.50	35.17	34.19	35.14
4017	NYSE	KMT	Fri, May 9, 2008	34.18	34.63	33.73	34.51
4016	NYSE	KMT	Thu, May 8, 2008	34.46	34.85	33.82	34.68
4015	NYSE	KMT	Wed, May 7, 2008	34.42	34.92	34.21	34.27
4014	NYSE	KMT	Tue, May 6, 2008	34.15	34.63	33.86	34.44
4013	NYSE	KMT	Mon, May 5, 2008	34.60	34.60	33.95	34.25
4012	NYSE	KMT	Fri, May 2, 2008	35.60	35.74	34.47	34.91
4011	NYSE	KMT	Thu, May 1, 2008	34.65	35.54	34.37	35.38
4010	NYSE	KMT	Wed, Apr 30, 2008	34.72	35.38	34.55	34.77
4009	NYSE	KMT	Tue, Apr 29, 2008	34.63	35.00	34.52	34.69
4008	NYSE	KMT	Mon, Apr 28, 2008	33.75	34.80	33.47	34.62
4007	NYSE	KMT	Fri, Apr 25, 2008	33.58	34.50	33.21	33.77
4006	NYSE	KMT	Thu, Apr 24, 2008	33.21	33.81	30.91	33.36
4005	NYSE	KMT	Wed, Apr 23, 2008	33.48	34.04	33.20	34.01
4004	NYSE	KMT	Tue, Apr 22, 2008	33.77	33.88	33.00	33.40
4003	NYSE	KMT	Mon, Apr 21, 2008	33.16	34.07	33.16	33.91
4002	NYSE	KMT	Fri, Apr 18, 2008	32.59	33.46	32.40	33.33
4001	NYSE	KMT	Thu, Apr 17, 2008	32.37	32.50	31.72	32.18
4000	NYSE	KMT	Wed, Apr 16, 2008	31.57	32.50	31.41	32.38
3999	NYSE	KMT	Tue, Apr 15, 2008	31.31	31.56	30.52	31.27
3998	NYSE	KMT	Mon, Apr 14, 2008	30.91	31.50	30.58	31.08
3997	NYSE	KMT	Fri, Apr 11, 2008	31.25	31.27	30.84	31.03
3996	NYSE	KMT	Thu, Apr 10, 2008	31.76	31.86	31.15	31.61
3995	NYSE	KMT	Wed, Apr 9, 2008	32.18	32.36	31.40	31.93
3994	NYSE	KMT	Tue, Apr 8, 2008	32.20	32.44	31.59	32.37
3993	NYSE	KMT	Mon, Apr 7, 2008	32.70	33.10	32.26	32.36
3992	NYSE	KMT	Fri, Apr 4, 2008	32.69	32.80	31.98	32.55
3991	NYSE	KMT	Thu, Apr 3, 2008	31.62	32.53	31.61	32.48
3990	NYSE	KMT	Wed, Apr 2, 2008	31.39	32.40	31.33	31.77
3989	NYSE	KMT	Tue, Apr 1, 2008	29.84	31.39	29.44	31.33
3988	NYSE	KMT	Mon, Mar 31, 2008	29.09	29.49	28.79	29.43
3987	NYSE	KMT	Fri, Mar 28, 2008	29.82	29.86	29.20	29.30
3986	NYSE	KMT	Thu, Mar 27, 2008	29.77	30.04	29.30	29.50
3985	NYSE	KMT	Wed, Mar 26, 2008	30.23	30.47	29.44	29.75
3984	NYSE	KMT	Tue, Mar 25, 2008	29.57	30.53	29.34	30.24
3983	NYSE	KMT	Mon, Mar 24, 2008	28.60	29.80	28.27	29.51
3982	NYSE	KMT	Thu, Mar 20, 2008	28.26	28.78	27.81	28.50
3981	NYSE	KMT	Wed, Mar 19, 2008	29.36	29.66	28.15	28.15
3980	NYSE	KMT	Tue, Mar 18, 2008	28.02	29.47	28.02	29.25
3979	NYSE	KMT	Mon, Mar 17, 2008	27.78	28.23	27.33	27.60
3978	NYSE	KMT	Fri, Mar 14, 2008	29.28	29.32	27.45	28.30
3977	NYSE	KMT	Thu, Mar 13, 2008	28.59	29.43	27.85	29.27
3976	NYSE	KMT	Wed, Mar 12, 2008	29.11	29.48	28.76	28.89
3975	NYSE	KMT	Tue, Mar 11, 2008	28.40	28.99	28.21	28.96
3974	NYSE	KMT	Mon, Mar 10, 2008	29.07	29.07	27.69	27.86
3973	NYSE	KMT	Fri, Mar 7, 2008	29.25	29.41	28.41	28.97
3972	NYSE	KMT	Thu, Mar 6, 2008	30.25	30.26	29.47	29.51
3971	NYSE	KMT	Wed, Mar 5, 2008	30.15	30.50	29.69	30.45
3970	NYSE	KMT	Tue, Mar 4, 2008	30.80	30.80	29.53	30.00
3969	NYSE	KMT	Mon, Mar 3, 2008	30.37	30.89	30.09	30.84
3968	NYSE	KMT	Fri, Feb 29, 2008	30.56	30.86	30.20	30.37
3967	NYSE	KMT	Thu, Feb 28, 2008	31.28	31.40	30.75	30.96
3966	NYSE	KMT	Wed, Feb 27, 2008	31.40	31.69	31.01	31.39
3965	NYSE	KMT	Tue, Feb 26, 2008	30.47	31.98	30.47	31.60
3964	NYSE	KMT	Mon, Feb 25, 2008	30.71	31.53	30.46	31.25
3963	NYSE	KMT	Fri, Feb 22, 2008	31.08	31.20	30.10	30.80
3962	NYSE	KMT	Thu, Feb 21, 2008	31.76	31.95	30.85	30.93
3961	NYSE	KMT	Wed, Feb 20, 2008	30.40	31.70	30.19	31.51
3960	NYSE	KMT	Tue, Feb 19, 2008	30.90	31.16	30.37	30.61
3959	NYSE	KMT	Fri, Feb 15, 2008	30.40	30.75	29.88	30.64
3958	NYSE	KMT	Thu, Feb 14, 2008	31.75	31.75	30.65	30.70
3957	NYSE	KMT	Wed, Feb 13, 2008	30.81	31.75	30.59	31.65
3956	NYSE	KMT	Tue, Feb 12, 2008	30.74	30.78	30.26	30.51
3955	NYSE	KMT	Mon, Feb 11, 2008	30.25	31.28	30.25	30.58
3954	NYSE	KMT	Fri, Feb 8, 2008	29.56	30.38	29.56	30.05
3953	NYSE	KMT	Thu, Feb 7, 2008	29.15	29.82	28.70	29.59
3952	NYSE	KMT	Wed, Feb 6, 2008	29.95	30.15	29.20	29.29
3951	NYSE	KMT	Tue, Feb 5, 2008	30.75	30.93	29.71	29.80
3950	NYSE	KMT	Mon, Feb 4, 2008	31.52	31.52	30.68	31.26
3949	NYSE	KMT	Fri, Feb 1, 2008	30.50	31.60	30.35	31.50
3948	NYSE	KMT	Thu, Jan 31, 2008	29.11	30.85	28.93	30.62
3947	NYSE	KMT	Wed, Jan 30, 2008	29.47	30.68	29.00	29.63
3946	NYSE	KMT	Tue, Jan 29, 2008	29.65	30.00	29.22	29.56
3945	NYSE	KMT	Mon, Jan 28, 2008	29.64	29.78	28.94	29.54
3944	NYSE	KMT	Fri, Jan 25, 2008	27.98	31.75	27.82	29.69
3943	NYSE	KMT	Thu, Jan 24, 2008	28.30	28.97	26.66	27.67
3942	NYSE	KMT	Wed, Jan 23, 2008	26.32	28.29	26.00	28.15
3941	NYSE	KMT	Tue, Jan 22, 2008	26.91	28.88	26.35	28.22
3940	NYSE	KMT	Fri, Jan 18, 2008	28.23	28.40	27.14	27.43
3939	NYSE	KMT	Thu, Jan 17, 2008	29.67	30.38	27.87	27.89
3938	NYSE	KMT	Wed, Jan 16, 2008	30.05	30.49	28.86	29.61
3937	NYSE	KMT	Tue, Jan 15, 2008	32.15	32.17	29.51	30.23
3936	NYSE	KMT	Mon, Jan 14, 2008	32.20	32.84	32.17	32.64
3935	NYSE	KMT	Fri, Jan 11, 2008	32.80	33.31	31.84	32.04
3934	NYSE	KMT	Thu, Jan 10, 2008	32.06	33.49	31.55	33.08
3933	NYSE	KMT	Wed, Jan 9, 2008	32.45	33.05	31.63	32.25
3932	NYSE	KMT	Tue, Jan 8, 2008	33.91	34.18	32.57	32.60
3931	NYSE	KMT	Mon, Jan 7, 2008	33.39	34.11	32.91	33.74
3930	NYSE	KMT	Fri, Jan 4, 2008	35.61	35.65	33.06	33.31
3929	NYSE	KMT	Thu, Jan 3, 2008	36.70	36.73	35.90	36.01
3928	NYSE	KMT	Wed, Jan 2, 2008	37.78	38.03	36.51	36.67
3927	NYSE	KMT	Mon, Dec 31, 2007	38.75	38.83	37.55	37.86
3926	NYSE	KMT	Fri, Dec 28, 2007	38.47	39.10	37.75	38.72
3925	NYSE	KMT	Thu, Dec 27, 2007	39.01	39.07	38.11	38.23
3924	NYSE	KMT	Wed, Dec 26, 2007	39.53	39.68	38.96	39.03
3923	NYSE	KMT	Mon, Dec 24, 2007	39.75	40.01	39.35	39.76
3922	NYSE	KMT	Fri, Dec 21, 2007	38.42	39.48	38.17	39.33
3921	NYSE	KMT	Thu, Dec 20, 2007	37.65	37.90	36.67	37.70
3920	NYSE	KMT	Wed, Dec 19, 2007	38.05	38.06	37.11	37.31
3919	NYSE	KMT	Tue, Dec 18, 2007	38.00	38.00	37.37	37.87
3918	NYSE	KMT	Mon, Dec 17, 2007	38.48	39.00	37.80	37.80
3917	NYSE	KMT	Fri, Dec 14, 2007	38.93	39.76	38.62	38.69
3916	NYSE	KMT	Thu, Dec 13, 2007	39.50	39.59	38.85	39.37
3915	NYSE	KMT	Wed, Dec 12, 2007	40.56	40.87	39.14	39.62
3914	NYSE	KMT	Tue, Dec 11, 2007	41.56	41.56	39.57	39.57
3913	NYSE	KMT	Mon, Dec 10, 2007	40.64	41.74	40.55	41.54
3912	NYSE	KMT	Fri, Dec 7, 2007	41.22	41.38	40.60	40.64
3911	NYSE	KMT	Thu, Dec 6, 2007	39.72	41.22	39.70	41.04
3910	NYSE	KMT	Wed, Dec 5, 2007	39.20	40.08	38.86	39.74
3909	NYSE	KMT	Tue, Dec 4, 2007	38.13	38.97	37.75	38.64
3908	NYSE	KMT	Mon, Dec 3, 2007	38.89	39.04	38.26	38.38
3907	NYSE	KMT	Fri, Nov 30, 2007	38.75	39.54	38.75	39.03
3906	NYSE	KMT	Thu, Nov 29, 2007	38.25	38.64	37.76	38.57
3905	NYSE	KMT	Wed, Nov 28, 2007	37.75	38.36	37.54	38.33
3904	NYSE	KMT	Tue, Nov 27, 2007	37.15	37.76	36.76	37.54
3903	NYSE	KMT	Mon, Nov 26, 2007	37.44	38.03	37.23	37.35
3902	NYSE	KMT	Fri, Nov 23, 2007	37.18	37.51	36.81	37.41
3901	NYSE	KMT	Wed, Nov 21, 2007	36.28	37.10	36.01	36.80
3900	NYSE	KMT	Tue, Nov 20, 2007	38.36	38.36	36.18	36.60
3899	NYSE	KMT	Mon, Nov 19, 2007	38.75	39.49	38.17	39.14
3898	NYSE	KMT	Fri, Nov 16, 2007	41.06	41.06	38.65	39.17
3897	NYSE	KMT	Thu, Nov 15, 2007	42.03	42.03	40.51	40.85
3896	NYSE	KMT	Wed, Nov 14, 2007	42.48	42.71	42.04	42.16
3895	NYSE	KMT	Tue, Nov 13, 2007	41.71	42.53	41.31	42.36
3894	NYSE	KMT	Mon, Nov 12, 2007	43.88	43.88	41.87	41.87
3893	NYSE	KMT	Fri, Nov 9, 2007	44.38	44.63	43.82	43.86
3892	NYSE	KMT	Thu, Nov 8, 2007	44.10	45.00	43.84	44.75
3891	NYSE	KMT	Wed, Nov 7, 2007	44.08	44.99	43.90	43.90
3890	NYSE	KMT	Tue, Nov 6, 2007	44.40	45.25	44.27	45.04
3889	NYSE	KMT	Mon, Nov 5, 2007	44.08	44.70	43.89	44.41
3888	NYSE	KMT	Fri, Nov 2, 2007	44.55	45.31	44.03	44.71
3887	NYSE	KMT	Thu, Nov 1, 2007	45.25	45.30	44.41	44.42
3886	NYSE	KMT	Wed, Oct 31, 2007	44.08	45.61	43.98	45.61
3885	NYSE	KMT	Tue, Oct 30, 2007	44.93	45.15	43.96	43.97
3884	NYSE	KMT	Mon, Oct 29, 2007	44.75	45.36	44.24	45.16
3883	NYSE	KMT	Fri, Oct 26, 2007	43.87	45.44	43.83	44.49
3882	NYSE	KMT	Thu, Oct 25, 2007	44.75	44.76	42.67	43.62
3881	NYSE	KMT	Wed, Oct 24, 2007	43.71	44.68	42.30	44.38
3880	NYSE	KMT	Tue, Oct 23, 2007	40.44	41.30	40.39	41.29
3879	NYSE	KMT	Mon, Oct 22, 2007	39.25	40.58	39.15	40.29
3878	NYSE	KMT	Fri, Oct 19, 2007	40.76	41.03	39.72	39.72
3877	NYSE	KMT	Thu, Oct 18, 2007	40.58	41.22	40.46	40.91
3876	NYSE	KMT	Wed, Oct 17, 2007	40.70	41.02	40.15	40.65
3875	NYSE	KMT	Tue, Oct 16, 2007	41.12	41.38	40.43	40.47
3874	NYSE	KMT	Mon, Oct 15, 2007	41.50	41.74	40.82	41.07
3873	NYSE	KMT	Fri, Oct 12, 2007	41.71	41.88	41.27	41.50
3872	NYSE	KMT	Thu, Oct 11, 2007	42.50	42.66	41.33	41.71
3871	NYSE	KMT	Wed, Oct 10, 2007	42.76	42.82	42.26	42.31
3870	NYSE	KMT	Tue, Oct 9, 2007	43.01	43.03	42.50	43.00
3869	NYSE	KMT	Mon, Oct 8, 2007	43.51	44.76	42.83	42.86
3868	NYSE	KMT	Fri, Oct 5, 2007	42.90	43.90	42.58	43.65
3867	NYSE	KMT	Thu, Oct 4, 2007	42.45	43.09	42.43	42.68
3866	NYSE	KMT	Wed, Oct 3, 2007	42.48	42.58	42.06	42.35
3865	NYSE	KMT	Tue, Oct 2, 2007	42.85	42.98	42.41	42.63
3864	NYSE	KMT	Mon, Oct 1, 2007	42.04	42.89	41.73	42.85
3863	NYSE	KMT	Fri, Sep 28, 2007	43.10	43.10	41.81	41.99
3862	NYSE	KMT	Thu, Sep 27, 2007	42.85	43.23	42.72	43.23
3861	NYSE	KMT	Wed, Sep 26, 2007	42.06	42.89	42.06	42.78
3860	NYSE	KMT	Tue, Sep 25, 2007	41.30	42.05	41.28	42.05
3859	NYSE	KMT	Mon, Sep 24, 2007	41.95	42.08	41.43	41.55
3858	NYSE	KMT	Fri, Sep 21, 2007	42.68	43.11	41.88	42.00
3857	NYSE	KMT	Thu, Sep 20, 2007	43.20	43.20	42.38	42.53
3856	NYSE	KMT	Wed, Sep 19, 2007	43.37	43.81	43.03	43.19
3855	NYSE	KMT	Tue, Sep 18, 2007	41.50	43.15	41.26	43.09
3854	NYSE	KMT	Mon, Sep 17, 2007	41.63	42.21	41.35	41.35
3853	NYSE	KMT	Fri, Sep 14, 2007	40.67	41.75	40.51	41.71
3852	NYSE	KMT	Thu, Sep 13, 2007	40.88	41.25	40.52	40.91
3851	NYSE	KMT	Wed, Sep 12, 2007	41.16	41.29	40.56	40.72
3850	NYSE	KMT	Tue, Sep 11, 2007	41.44	41.70	40.79	41.19
3849	NYSE	KMT	Mon, Sep 10, 2007	40.88	41.62	40.59	41.33
3848	NYSE	KMT	Fri, Sep 7, 2007	40.89	41.00	40.57	40.73
3847	NYSE	KMT	Thu, Sep 6, 2007	40.62	41.39	40.43	41.39
3846	NYSE	KMT	Wed, Sep 5, 2007	41.03	41.07	40.67	40.67
3845	NYSE	KMT	Tue, Sep 4, 2007	40.52	41.70	40.49	41.39
3844	NYSE	KMT	Fri, Aug 31, 2007	40.20	40.60	39.83	40.33
3843	NYSE	KMT	Thu, Aug 30, 2007	39.33	40.06	39.29	39.48
3842	NYSE	KMT	Wed, Aug 29, 2007	38.59	39.58	38.59	39.51
3841	NYSE	KMT	Tue, Aug 28, 2007	39.67	39.67	38.41	38.41
3840	NYSE	KMT	Mon, Aug 27, 2007	39.94	40.12	39.60	39.60
3839	NYSE	KMT	Fri, Aug 24, 2007	39.04	39.97	38.85	39.97
3838	NYSE	KMT	Thu, Aug 23, 2007	39.43	39.50	38.79	39.09
3837	NYSE	KMT	Wed, Aug 22, 2007	37.90	39.52	37.90	39.23
3836	NYSE	KMT	Tue, Aug 21, 2007	38.13	38.35	37.50	37.58
3835	NYSE	KMT	Mon, Aug 20, 2007	36.75	37.97	36.43	37.89
3834	NYSE	KMT	Fri, Aug 17, 2007	37.43	37.96	35.84	36.68
3833	NYSE	KMT	Thu, Aug 16, 2007	35.98	36.05	34.90	36.05
3832	NYSE	KMT	Wed, Aug 15, 2007	37.00	37.35	36.11	36.23
3831	NYSE	KMT	Tue, Aug 14, 2007	38.73	38.95	37.18	37.27
3830	NYSE	KMT	Mon, Aug 13, 2007	40.13	40.31	38.55	38.73
3829	NYSE	KMT	Fri, Aug 10, 2007	37.60	40.33	37.50	39.83
3828	NYSE	KMT	Thu, Aug 9, 2007	41.33	41.33	37.89	38.22
3827	NYSE	KMT	Wed, Aug 8, 2007	40.33	41.88	40.32	41.33
3826	NYSE	KMT	Tue, Aug 7, 2007	39.27	40.43	39.19	40.25
3825	NYSE	KMT	Mon, Aug 6, 2007	38.95	39.48	38.51	39.29
3824	NYSE	KMT	Fri, Aug 3, 2007	39.35	39.46	38.59	38.80
3823	NYSE	KMT	Thu, Aug 2, 2007	38.83	39.50	38.72	39.31
3822	NYSE	KMT	Wed, Aug 1, 2007	38.33	38.75	37.90	38.58
3821	NYSE	KMT	Tue, Jul 31, 2007	39.28	39.66	38.33	38.33
3820	NYSE	KMT	Mon, Jul 30, 2007	38.63	39.20	38.17	38.96
3819	NYSE	KMT	Fri, Jul 27, 2007	39.50	40.20	38.56	38.56
3818	NYSE	KMT	Thu, Jul 26, 2007	39.03	39.50	37.72	39.45
3817	NYSE	KMT	Wed, Jul 25, 2007	41.90	42.34	39.51	39.73
3816	NYSE	KMT	Tue, Jul 24, 2007	42.70	42.83	41.89	41.90
3815	NYSE	KMT	Mon, Jul 23, 2007	43.55	43.75	42.92	42.93
3814	NYSE	KMT	Fri, Jul 20, 2007	44.08	44.27	43.24	43.47
3813	NYSE	KMT	Thu, Jul 19, 2007	44.10	44.93	44.09	44.27
3812	NYSE	KMT	Wed, Jul 18, 2007	43.42	44.38	43.42	44.01
3811	NYSE	KMT	Tue, Jul 17, 2007	43.30	44.26	43.28	43.85
3810	NYSE	KMT	Mon, Jul 16, 2007	43.36	43.57	43.13	43.25
3809	NYSE	KMT	Fri, Jul 13, 2007	43.48	43.90	43.42	43.49
3808	NYSE	KMT	Thu, Jul 12, 2007	42.49	43.49	42.48	43.48
3807	NYSE	KMT	Wed, Jul 11, 2007	41.87	42.50	41.87	42.34
3806	NYSE	KMT	Tue, Jul 10, 2007	42.66	42.66	41.71	41.77
3805	NYSE	KMT	Mon, Jul 9, 2007	42.64	42.78	42.26	42.72
3804	NYSE	KMT	Fri, Jul 6, 2007	41.73	42.50	41.68	42.50
3803	NYSE	KMT	Thu, Jul 5, 2007	42.01	42.07	41.59	41.81
3802	NYSE	KMT	Tue, Jul 3, 2007	42.03	42.28	41.90	41.96
3801	NYSE	KMT	Mon, Jul 2, 2007	41.13	41.91	41.13	41.90
3800	NYSE	KMT	Fri, Jun 29, 2007	41.13	41.38	40.83	41.02
3799	NYSE	KMT	Thu, Jun 28, 2007	40.07	41.13	40.07	41.03
3798	NYSE	KMT	Wed, Jun 27, 2007	39.61	40.11	39.31	40.05
3797	NYSE	KMT	Tue, Jun 26, 2007	40.25	40.25	39.63	39.81
3796	NYSE	KMT	Mon, Jun 25, 2007	40.81	41.25	40.04	40.14
3795	NYSE	KMT	Fri, Jun 22, 2007	41.18	41.48	40.77	40.80
3794	NYSE	KMT	Thu, Jun 21, 2007	40.52	41.25	40.11	41.18
3793	NYSE	KMT	Wed, Jun 20, 2007	40.35	41.27	40.33	40.70
3792	NYSE	KMT	Tue, Jun 19, 2007	40.14	40.37	39.95	40.23
3791	NYSE	KMT	Mon, Jun 18, 2007	40.03	40.51	39.95	40.22
3790	NYSE	KMT	Fri, Jun 15, 2007	39.85	40.64	39.80	39.95
3789	NYSE	KMT	Thu, Jun 14, 2007	38.83	39.71	38.83	39.69
3788	NYSE	KMT	Wed, Jun 13, 2007	38.10	38.79	38.06	38.74
3787	NYSE	KMT	Tue, Jun 12, 2007	37.94	38.32	37.90	37.98
3786	NYSE	KMT	Mon, Jun 11, 2007	37.68	38.26	37.44	38.02
3785	NYSE	KMT	Fri, Jun 8, 2007	37.19	37.75	37.16	37.70
3784	NYSE	KMT	Thu, Jun 7, 2007	37.57	37.60	37.11	37.19
3783	NYSE	KMT	Wed, Jun 6, 2007	38.18	38.19	37.48	37.62
3782	NYSE	KMT	Tue, Jun 5, 2007	38.72	38.75	38.13	38.28
3781	NYSE	KMT	Mon, Jun 4, 2007	38.51	38.90	38.51	38.75
3780	NYSE	KMT	Fri, Jun 1, 2007	38.55	38.88	38.35	38.61
3779	NYSE	KMT	Thu, May 31, 2007	37.77	38.55	37.77	38.46
3778	NYSE	KMT	Wed, May 30, 2007	36.75	37.72	36.75	37.72
3777	NYSE	KMT	Tue, May 29, 2007	36.81	37.11	36.79	37.00
3776	NYSE	KMT	Fri, May 25, 2007	36.34	36.83	36.34	36.79
3775	NYSE	KMT	Thu, May 24, 2007	37.06	37.22	36.27	36.29
3774	NYSE	KMT	Wed, May 23, 2007	37.57	37.73	36.91	37.06
3773	NYSE	KMT	Tue, May 22, 2007	37.15	37.58	37.06	37.47
3772	NYSE	KMT	Mon, May 21, 2007	36.65	37.14	36.63	37.14
3771	NYSE	KMT	Fri, May 18, 2007	36.36	36.60	36.07	36.58
3770	NYSE	KMT	Thu, May 17, 2007	36.00	36.29	35.83	36.23
3769	NYSE	KMT	Wed, May 16, 2007	36.20	36.21	35.90	36.13
3768	NYSE	KMT	Tue, May 15, 2007	36.47	36.56	36.05	36.08
3767	NYSE	KMT	Mon, May 14, 2007	36.81	36.83	36.37	36.49
3766	NYSE	KMT	Fri, May 11, 2007	36.70	36.89	36.44	36.86
3765	NYSE	KMT	Thu, May 10, 2007	37.22	37.25	36.53	36.73
3764	NYSE	KMT	Wed, May 9, 2007	36.42	37.35	36.38	37.35
3763	NYSE	KMT	Tue, May 8, 2007	36.20	36.44	35.78	36.44
3762	NYSE	KMT	Mon, May 7, 2007	36.34	36.43	36.20	36.27
3761	NYSE	KMT	Fri, May 4, 2007	36.17	36.32	35.88	36.29
3760	NYSE	KMT	Thu, May 3, 2007	36.17	36.24	35.88	36.17
3759	NYSE	KMT	Wed, May 2, 2007	35.49	36.30	35.46	36.28
3758	NYSE	KMT	Tue, May 1, 2007	35.30	35.64	35.00	35.47
3757	NYSE	KMT	Mon, Apr 30, 2007	35.90	35.91	35.28	35.28
3756	NYSE	KMT	Fri, Apr 27, 2007	35.20	36.07	35.10	35.89
3755	NYSE	KMT	Thu, Apr 26, 2007	35.74	35.79	35.28	35.62
3754	NYSE	KMT	Wed, Apr 25, 2007	35.20	36.05	35.00	35.71
3753	NYSE	KMT	Tue, Apr 24, 2007	35.04	35.20	34.97	35.10
3752	NYSE	KMT	Mon, Apr 23, 2007	34.63	35.00	34.61	34.94
3751	NYSE	KMT	Fri, Apr 20, 2007	34.53	34.88	34.53	34.57
3750	NYSE	KMT	Thu, Apr 19, 2007	34.41	34.46	34.05	34.31
3749	NYSE	KMT	Wed, Apr 18, 2007	34.29	34.56	34.02	34.41
3748	NYSE	KMT	Tue, Apr 17, 2007	34.35	34.49	34.26	34.36
3747	NYSE	KMT	Mon, Apr 16, 2007	33.77	34.28	33.72	34.26
3746	NYSE	KMT	Fri, Apr 13, 2007	33.88	33.98	33.51	33.67
3745	NYSE	KMT	Thu, Apr 12, 2007	33.65	33.95	33.54	33.83
3744	NYSE	KMT	Wed, Apr 11, 2007	33.80	33.80	33.46	33.65
3743	NYSE	KMT	Tue, Apr 10, 2007	33.94	33.94	33.72	33.77
3742	NYSE	KMT	Mon, Apr 9, 2007	33.61	33.96	33.59	33.94
3741	NYSE	KMT	Thu, Apr 5, 2007	33.66	33.74	33.41	33.62
3740	NYSE	KMT	Wed, Apr 4, 2007	33.76	33.76	33.51	33.71
3739	NYSE	KMT	Tue, Apr 3, 2007	34.00	34.15	33.64	33.70
3738	NYSE	KMT	Mon, Apr 2, 2007	33.81	34.12	33.72	33.87
3737	NYSE	KMT	Fri, Mar 30, 2007	33.75	34.08	33.51	33.81
3736	NYSE	KMT	Thu, Mar 29, 2007	33.50	33.75	33.48	33.75
3735	NYSE	KMT	Wed, Mar 28, 2007	33.20	33.37	32.90	33.32
3734	NYSE	KMT	Tue, Mar 27, 2007	33.49	33.49	33.01	33.20
3733	NYSE	KMT	Mon, Mar 26, 2007	33.61	33.72	33.14	33.49
3732	NYSE	KMT	Fri, Mar 23, 2007	33.41	33.66	33.30	33.66
3731	NYSE	KMT	Thu, Mar 22, 2007	32.95	33.42	32.93	33.32
3730	NYSE	KMT	Wed, Mar 21, 2007	32.30	32.88	32.25	32.88
3729	NYSE	KMT	Tue, Mar 20, 2007	32.24	32.40	32.19	32.30
3728	NYSE	KMT	Mon, Mar 19, 2007	31.93	32.24	31.80	32.24
3727	NYSE	KMT	Fri, Mar 16, 2007	32.02	32.28	31.64	31.80
3726	NYSE	KMT	Thu, Mar 15, 2007	32.02	32.13	31.81	31.97
3725	NYSE	KMT	Wed, Mar 14, 2007	32.00	32.27	31.43	32.00
3724	NYSE	KMT	Tue, Mar 13, 2007	32.08	32.19	31.78	31.90
3723	NYSE	KMT	Mon, Mar 12, 2007	31.95	32.50	31.93	32.23
3722	NYSE	KMT	Fri, Mar 9, 2007	31.93	32.35	31.85	32.26
3721	NYSE	KMT	Thu, Mar 8, 2007	31.50	31.83	31.45	31.75
3720	NYSE	KMT	Wed, Mar 7, 2007	30.88	31.15	30.88	31.04
3719	NYSE	KMT	Tue, Mar 6, 2007	30.15	30.91	30.15	30.83
3718	NYSE	KMT	Mon, Mar 5, 2007	30.05	30.42	29.90	29.93
3717	NYSE	KMT	Fri, Mar 2, 2007	30.83	30.83	30.24	30.30
3716	NYSE	KMT	Thu, Mar 1, 2007	30.38	31.00	29.51	30.87
3715	NYSE	KMT	Wed, Feb 28, 2007	31.13	31.18	30.53	30.57
3714	NYSE	KMT	Tue, Feb 27, 2007	32.05	32.05	30.75	31.13
3713	NYSE	KMT	Mon, Feb 26, 2007	32.90	33.10	32.42	32.48
3712	NYSE	KMT	Fri, Feb 23, 2007	32.78	32.87	32.50	32.87
3711	NYSE	KMT	Thu, Feb 22, 2007	32.86	33.00	32.67	32.77
3710	NYSE	KMT	Wed, Feb 21, 2007	32.25	32.78	32.15	32.76
3709	NYSE	KMT	Tue, Feb 20, 2007	32.03	32.37	31.89	32.35
3708	NYSE	KMT	Fri, Feb 16, 2007	32.00	32.05	31.80	32.03
3707	NYSE	KMT	Thu, Feb 15, 2007	31.57	32.15	31.57	32.05
3706	NYSE	KMT	Wed, Feb 14, 2007	31.28	31.77	31.13	31.67
3705	NYSE	KMT	Tue, Feb 13, 2007	31.18	31.30	30.69	31.19
3704	NYSE	KMT	Mon, Feb 12, 2007	31.08	31.25	31.02	31.14
3703	NYSE	KMT	Fri, Feb 9, 2007	31.29	31.35	30.96	31.10
3702	NYSE	KMT	Thu, Feb 8, 2007	31.19	31.45	31.17	31.36
3701	NYSE	KMT	Wed, Feb 7, 2007	30.95	31.21	30.81	31.16
3700	NYSE	KMT	Tue, Feb 6, 2007	30.73	30.97	30.62	30.95
3699	NYSE	KMT	Mon, Feb 5, 2007	31.02	31.02	30.59	30.69
3698	NYSE	KMT	Fri, Feb 2, 2007	31.21	31.26	31.00	31.12
3697	NYSE	KMT	Thu, Feb 1, 2007	31.00	31.32	30.95	31.27
3696	NYSE	KMT	Wed, Jan 31, 2007	29.98	30.95	29.91	30.90
3695	NYSE	KMT	Tue, Jan 30, 2007	29.72	30.09	29.72	29.98
3694	NYSE	KMT	Mon, Jan 29, 2007	29.81	29.81	29.59	29.72
3693	NYSE	KMT	Fri, Jan 26, 2007	29.87	29.88	29.66	29.70
3692	NYSE	KMT	Thu, Jan 25, 2007	29.83	29.88	29.59	29.78
3691	NYSE	KMT	Wed, Jan 24, 2007	29.99	30.51	29.71	29.83
3690	NYSE	KMT	Tue, Jan 23, 2007	29.59	30.20	29.53	29.99
3689	NYSE	KMT	Mon, Jan 22, 2007	29.58	29.70	29.44	29.59
3688	NYSE	KMT	Fri, Jan 19, 2007	29.09	29.71	28.97	29.49
3687	NYSE	KMT	Thu, Jan 18, 2007	29.75	29.82	29.05	29.10
3686	NYSE	KMT	Wed, Jan 17, 2007	29.88	30.00	29.66	29.71
3685	NYSE	KMT	Tue, Jan 16, 2007	29.65	29.95	29.63	29.78
3684	NYSE	KMT	Fri, Jan 12, 2007	29.26	29.63	29.23	29.53
3683	NYSE	KMT	Thu, Jan 11, 2007	28.73	29.31	28.73	29.25
3682	NYSE	KMT	Wed, Jan 10, 2007	28.59	28.64	28.40	28.59
3681	NYSE	KMT	Tue, Jan 9, 2007	28.71	28.78	28.43	28.64
3680	NYSE	KMT	Mon, Jan 8, 2007	28.59	28.85	28.28	28.71
3679	NYSE	KMT	Fri, Jan 5, 2007	29.28	29.28	28.55	28.59
3678	NYSE	KMT	Thu, Jan 4, 2007	29.33	29.45	29.17	29.35
3677	NYSE	KMT	Wed, Jan 3, 2007	29.63	29.87	29.18	29.40
3676	NYSE	KMT	Fri, Dec 29, 2006	29.60	29.75	29.36	29.43
3675	NYSE	KMT	Thu, Dec 28, 2006	29.71	29.85	29.67	29.68
3674	NYSE	KMT	Wed, Dec 27, 2006	29.77	29.83	29.63	29.80
3673	NYSE	KMT	Tue, Dec 26, 2006	29.17	29.82	29.17	29.77
3672	NYSE	KMT	Fri, Dec 22, 2006	29.55	29.62	29.18	29.18
3671	NYSE	KMT	Thu, Dec 21, 2006	30.10	30.12	29.50	29.61
3670	NYSE	KMT	Wed, Dec 20, 2006	29.83	30.15	29.88	30.02
3669	NYSE	KMT	Tue, Dec 19, 2006	29.98	30.00	29.69	29.89
3668	NYSE	KMT	Mon, Dec 18, 2006	30.29	30.43	30.02	30.03
3667	NYSE	KMT	Fri, Dec 15, 2006	30.39	30.56	30.18	30.22
3666	NYSE	KMT	Thu, Dec 14, 2006	30.27	30.64	30.27	30.35
3665	NYSE	KMT	Wed, Dec 13, 2006	30.60	30.64	30.29	30.32
3664	NYSE	KMT	Tue, Dec 12, 2006	30.54	30.58	30.27	30.45
3663	NYSE	KMT	Mon, Dec 11, 2006	30.88	30.95	30.59	30.60
3662	NYSE	KMT	Fri, Dec 8, 2006	30.92	31.18	30.80	30.88
3661	NYSE	KMT	Thu, Dec 7, 2006	30.89	31.06	30.78	30.92
3660	NYSE	KMT	Wed, Dec 6, 2006	30.80	31.06	30.80	30.96
3659	NYSE	KMT	Tue, Dec 5, 2006	30.91	31.12	30.88	30.97
3658	NYSE	KMT	Mon, Dec 4, 2006	30.40	30.95	30.37	30.90
3657	NYSE	KMT	Fri, Dec 1, 2006	30.49	30.65	29.91	30.33
3656	NYSE	KMT	Thu, Nov 30, 2006	30.62	30.68	30.36	30.54
3655	NYSE	KMT	Wed, Nov 29, 2006	30.27	30.64	30.27	30.58
3654	NYSE	KMT	Tue, Nov 28, 2006	30.50	30.53	30.14	30.15
3653	NYSE	KMT	Mon, Nov 27, 2006	31.38	31.50	30.66	30.66
3652	NYSE	KMT	Fri, Nov 24, 2006	31.26	31.50	31.25	31.50
3651	NYSE	KMT	Wed, Nov 22, 2006	31.25	31.42	31.12	31.39
3650	NYSE	KMT	Tue, Nov 21, 2006	30.92	31.28	30.88	31.26
3649	NYSE	KMT	Mon, Nov 20, 2006	30.69	31.04	30.69	30.92
3648	NYSE	KMT	Fri, Nov 17, 2006	30.73	30.75	30.55	30.74
3647	NYSE	KMT	Thu, Nov 16, 2006	30.77	30.89	30.63	30.81
3646	NYSE	KMT	Wed, Nov 15, 2006	30.65	30.84	30.55	30.69
3645	NYSE	KMT	Tue, Nov 14, 2006	30.43	30.71	30.30	30.65
3644	NYSE	KMT	Mon, Nov 13, 2006	30.10	30.55	30.08	30.36
3643	NYSE	KMT	Fri, Nov 10, 2006	30.14	30.36	29.99	30.10
3642	NYSE	KMT	Thu, Nov 9, 2006	30.38	30.50	30.08	30.08
3641	NYSE	KMT	Wed, Nov 8, 2006	30.13	30.38	30.08	30.31
3640	NYSE	KMT	Tue, Nov 7, 2006	30.13	30.28	30.03	30.21
3639	NYSE	KMT	Mon, Nov 6, 2006	30.28	30.36	30.05	30.15
3638	NYSE	KMT	Fri, Nov 3, 2006	30.27	30.56	30.10	30.28
3637	NYSE	KMT	Thu, Nov 2, 2006	30.40	30.42	30.13	30.14
3636	NYSE	KMT	Wed, Nov 1, 2006	30.91	31.16	30.49	30.53
3635	NYSE	KMT	Tue, Oct 31, 2006	31.03	31.24	30.59	30.86
3634	NYSE	KMT	Mon, Oct 30, 2006	30.85	31.16	30.74	31.03
3633	NYSE	KMT	Fri, Oct 27, 2006	31.80	31.80	30.93	30.97
3632	NYSE	KMT	Thu, Oct 26, 2006	30.85	31.89	30.80	31.87
3631	NYSE	KMT	Wed, Oct 25, 2006	30.38	30.75	30.06	30.64
3630	NYSE	KMT	Tue, Oct 24, 2006	30.09	30.40	30.09	30.17
3629	NYSE	KMT	Mon, Oct 23, 2006	30.02	30.33	29.76	30.30
3628	NYSE	KMT	Fri, Oct 20, 2006	31.28	31.28	30.05	30.12
3627	NYSE	KMT	Thu, Oct 19, 2006	31.45	31.46	31.08	31.28
3626	NYSE	KMT	Wed, Oct 18, 2006	31.25	31.69	31.25	31.46
3625	NYSE	KMT	Tue, Oct 17, 2006	31.47	31.52	30.91	31.13
3624	NYSE	KMT	Mon, Oct 16, 2006	30.92	31.67	30.92	31.47
3623	NYSE	KMT	Fri, Oct 13, 2006	30.28	30.97	30.20	30.86
3622	NYSE	KMT	Thu, Oct 12, 2006	29.30	30.39	29.30	30.34
3621	NYSE	KMT	Wed, Oct 11, 2006	29.20	29.30	29.02	29.25
3620	NYSE	KMT	Tue, Oct 10, 2006	29.13	29.30	29.08	29.28
3619	NYSE	KMT	Mon, Oct 9, 2006	28.92	29.21	28.90	29.06
3618	NYSE	KMT	Fri, Oct 6, 2006	28.65	29.07	28.59	28.92
3617	NYSE	KMT	Thu, Oct 5, 2006	28.36	28.72	28.32	28.72
3616	NYSE	KMT	Wed, Oct 4, 2006	28.14	28.55	28.13	28.41
3615	NYSE	KMT	Tue, Oct 3, 2006	28.30	28.31	28.08	28.15
3614	NYSE	KMT	Mon, Oct 2, 2006	28.33	28.50	28.10	28.26
3613	NYSE	KMT	Fri, Sep 29, 2006	28.56	28.67	28.27	28.33
3612	NYSE	KMT	Thu, Sep 28, 2006	28.20	28.58	28.18	28.52
3611	NYSE	KMT	Wed, Sep 27, 2006	27.83	28.33	27.80	28.15
3610	NYSE	KMT	Tue, Sep 26, 2006	27.65	27.98	27.62	27.90
3609	NYSE	KMT	Mon, Sep 25, 2006	27.28	27.82	27.22	27.72
3608	NYSE	KMT	Fri, Sep 22, 2006	27.59	27.60	27.14	27.27
3607	NYSE	KMT	Thu, Sep 21, 2006	28.00	28.13	27.50	27.58
3606	NYSE	KMT	Wed, Sep 20, 2006	27.88	28.09	27.70	27.92
3605	NYSE	KMT	Tue, Sep 19, 2006	27.85	27.98	27.50	27.68
3604	NYSE	KMT	Mon, Sep 18, 2006	27.96	28.21	27.68	27.78
3603	NYSE	KMT	Fri, Sep 15, 2006	27.58	28.28	27.58	27.96
3602	NYSE	KMT	Thu, Sep 14, 2006	27.00	27.44	26.92	27.38
3601	NYSE	KMT	Wed, Sep 13, 2006	26.72	27.12	26.66	27.02
3600	NYSE	KMT	Tue, Sep 12, 2006	26.30	26.86	26.30	26.75
3599	NYSE	KMT	Mon, Sep 11, 2006	26.48	26.58	26.26	26.36
3598	NYSE	KMT	Fri, Sep 8, 2006	26.50	26.70	26.38	26.47
3597	NYSE	KMT	Thu, Sep 7, 2006	26.44	26.60	26.25	26.46
3596	NYSE	KMT	Wed, Sep 6, 2006	27.05	27.07	26.53	26.54
3595	NYSE	KMT	Tue, Sep 5, 2006	27.03	27.25	26.89	27.12
3594	NYSE	KMT	Fri, Sep 1, 2006	26.45	27.03	26.45	27.03
3593	NYSE	KMT	Thu, Aug 31, 2006	26.25	26.41	26.10	26.37
3592	NYSE	KMT	Wed, Aug 30, 2006	26.33	26.53	26.15	26.24
3591	NYSE	KMT	Tue, Aug 29, 2006	26.30	26.38	26.13	26.38
3590	NYSE	KMT	Mon, Aug 28, 2006	25.85	26.25	25.85	26.24
3589	NYSE	KMT	Fri, Aug 25, 2006	26.00	26.12	25.76	25.90
3588	NYSE	KMT	Thu, Aug 24, 2006	26.10	26.24	25.93	26.11
3587	NYSE	KMT	Wed, Aug 23, 2006	26.30	26.38	25.78	25.94
3586	NYSE	KMT	Tue, Aug 22, 2006	26.28	26.45	26.13	26.25
3585	NYSE	KMT	Mon, Aug 21, 2006	26.43	26.45	26.20	26.30
3584	NYSE	KMT	Fri, Aug 18, 2006	26.65	26.69	26.40	26.51
3583	NYSE	KMT	Thu, Aug 17, 2006	26.47	26.78	26.45	26.58
3582	NYSE	KMT	Wed, Aug 16, 2006	26.19	26.65	26.11	26.57
3581	NYSE	KMT	Tue, Aug 15, 2006	24.90	26.09	24.90	26.07
3580	NYSE	KMT	Mon, Aug 14, 2006	25.18	25.62	25.16	25.34
3579	NYSE	KMT	Fri, Aug 11, 2006	25.26	25.32	24.85	25.06
3578	NYSE	KMT	Thu, Aug 10, 2006	25.20	25.47	25.14	25.26
3577	NYSE	KMT	Wed, Aug 9, 2006	25.85	25.91	25.24	25.26
3576	NYSE	KMT	Tue, Aug 8, 2006	26.18	26.21	25.63	25.73
3575	NYSE	KMT	Mon, Aug 7, 2006	26.36	26.48	26.01	26.15
3574	NYSE	KMT	Fri, Aug 4, 2006	26.63	27.10	26.22	26.36
3573	NYSE	KMT	Thu, Aug 3, 2006	26.35	26.73	26.25	26.52
3572	NYSE	KMT	Wed, Aug 2, 2006	26.45	26.54	26.29	26.35
3571	NYSE	KMT	Tue, Aug 1, 2006	26.50	26.50	26.25	26.35
3570	NYSE	KMT	Mon, Jul 31, 2006	26.65	26.85	26.61	26.63
3569	NYSE	KMT	Fri, Jul 28, 2006	26.62	27.00	26.62	26.65
3568	NYSE	KMT	Thu, Jul 27, 2006	27.25	27.48	26.43	26.49
3567	NYSE	KMT	Wed, Jul 26, 2006	26.25	27.35	25.38	27.06
3566	NYSE	KMT	Tue, Jul 25, 2006	27.23	27.60	26.85	27.17
3565	NYSE	KMT	Mon, Jul 24, 2006	26.86	27.27	26.85	27.20
3564	NYSE	KMT	Fri, Jul 21, 2006	27.40	27.40	26.68	26.74
3563	NYSE	KMT	Thu, Jul 20, 2006	28.19	28.45	27.38	27.40
3562	NYSE	KMT	Wed, Jul 19, 2006	27.46	28.30	27.40	28.20
3561	NYSE	KMT	Tue, Jul 18, 2006	28.00	28.23	27.09	27.34
3560	NYSE	KMT	Mon, Jul 17, 2006	29.13	29.39	27.99	28.00
3559	NYSE	KMT	Fri, Jul 14, 2006	28.88	29.03	28.53	28.96
3558	NYSE	KMT	Thu, Jul 13, 2006	29.78	29.78	28.83	28.88
3557	NYSE	KMT	Wed, Jul 12, 2006	30.47	30.47	29.84	29.90
3556	NYSE	KMT	Tue, Jul 11, 2006	30.59	30.78	30.20	30.59
3555	NYSE	KMT	Mon, Jul 10, 2006	30.57	30.90	30.55	30.68
3554	NYSE	KMT	Fri, Jul 7, 2006	30.85	30.93	30.44	30.48
3553	NYSE	KMT	Thu, Jul 6, 2006	30.55	31.15	30.55	30.88
3552	NYSE	KMT	Wed, Jul 5, 2006	30.74	30.75	30.20	30.60
3551	NYSE	KMT	Mon, Jul 3, 2006	31.13	31.25	30.60	30.84
3550	NYSE	KMT	Fri, Jun 30, 2006	30.30	31.13	29.97	31.13
3549	NYSE	KMT	Thu, Jun 29, 2006	29.08	30.21	29.06	30.21
3548	NYSE	KMT	Wed, Jun 28, 2006	29.13	29.17	28.73	28.96
3547	NYSE	KMT	Tue, Jun 27, 2006	29.30	29.58	28.77	29.13
3546	NYSE	KMT	Mon, Jun 26, 2006	28.99	29.36	28.91	29.32
3545	NYSE	KMT	Fri, Jun 23, 2006	28.48	29.18	28.33	28.87
3544	NYSE	KMT	Thu, Jun 22, 2006	28.62	28.65	28.19	28.65
3543	NYSE	KMT	Wed, Jun 21, 2006	28.08	28.95	28.05	28.74
3542	NYSE	KMT	Tue, Jun 20, 2006	28.21	28.49	27.87	28.16
3541	NYSE	KMT	Mon, Jun 19, 2006	28.31	28.63	27.93	28.24
3540	NYSE	KMT	Fri, Jun 16, 2006	28.62	28.62	28.04	28.31
3539	NYSE	KMT	Thu, Jun 15, 2006	27.47	28.62	27.44	28.62
3538	NYSE	KMT	Wed, Jun 14, 2006	26.79	27.42	26.78	27.34
3537	NYSE	KMT	Tue, Jun 13, 2006	27.05	27.50	26.77	26.78
3536	NYSE	KMT	Mon, Jun 12, 2006	28.02	28.08	27.05	27.05
3535	NYSE	KMT	Fri, Jun 9, 2006	28.49	28.70	27.98	28.02
3534	NYSE	KMT	Thu, Jun 8, 2006	28.75	28.78	27.53	28.39
3533	NYSE	KMT	Wed, Jun 7, 2006	29.06	29.39	28.63	28.74
3532	NYSE	KMT	Tue, Jun 6, 2006	29.58	29.61	28.68	29.06
3531	NYSE	KMT	Mon, Jun 5, 2006	30.69	30.83	29.40	29.50
3530	NYSE	KMT	Fri, Jun 2, 2006	30.88	30.98	30.37	30.69
3529	NYSE	KMT	Thu, Jun 1, 2006	29.90	30.75	29.78	30.70
3528	NYSE	KMT	Wed, May 31, 2006	29.93	30.47	29.65	29.90
3527	NYSE	KMT	Tue, May 30, 2006	30.63	30.63	29.80	29.81
3526	NYSE	KMT	Fri, May 26, 2006	30.63	30.75	30.36	30.69
3525	NYSE	KMT	Thu, May 25, 2006	30.55	30.59	30.03	30.55
3524	NYSE	KMT	Wed, May 24, 2006	29.98	30.58	29.41	30.35
3523	NYSE	KMT	Tue, May 23, 2006	29.42	30.34	29.40	30.03
3522	NYSE	KMT	Mon, May 22, 2006	29.63	29.65	28.64	29.21
3521	NYSE	KMT	Fri, May 19, 2006	29.85	29.89	29.16	29.75
3520	NYSE	KMT	Thu, May 18, 2006	30.67	30.85	29.80	29.83
3519	NYSE	KMT	Wed, May 17, 2006	31.25	31.29	30.41	30.50
3518	NYSE	KMT	Tue, May 16, 2006	31.53	31.84	31.28	31.57
3517	NYSE	KMT	Mon, May 15, 2006	31.83	31.93	31.08	31.57
3516	NYSE	KMT	Fri, May 12, 2006	32.65	32.66	31.84	31.96
3515	NYSE	KMT	Thu, May 11, 2006	33.45	33.69	32.92	33.18
3514	NYSE	KMT	Wed, May 10, 2006	33.38	33.66	33.21	33.43
3513	NYSE	KMT	Tue, May 9, 2006	33.50	33.55	33.02	33.47
3512	NYSE	KMT	Mon, May 8, 2006	32.50	33.53	32.43	33.52
3511	NYSE	KMT	Fri, May 5, 2006	31.63	32.36	31.63	32.23
3510	NYSE	KMT	Thu, May 4, 2006	31.25	31.73	31.25	31.58
3509	NYSE	KMT	Wed, May 3, 2006	31.50	31.75	30.97	31.25
3508	NYSE	KMT	Tue, May 2, 2006	30.99	31.50	30.81	31.50
3507	NYSE	KMT	Mon, May 1, 2006	30.98	31.02	30.76	30.96
3506	NYSE	KMT	Fri, Apr 28, 2006	30.90	31.25	30.79	30.93
3505	NYSE	KMT	Thu, Apr 27, 2006	30.75	31.21	30.38	30.98
3504	NYSE	KMT	Wed, Apr 26, 2006	31.44	31.49	30.22	30.88
3503	NYSE	KMT	Tue, Apr 25, 2006	31.48	31.50	30.77	31.32
3502	NYSE	KMT	Mon, Apr 24, 2006	31.77	31.81	31.20	31.36
3501	NYSE	KMT	Fri, Apr 21, 2006	32.71	32.71	31.48	31.77
3500	NYSE	KMT	Thu, Apr 20, 2006	31.65	32.28	31.34	32.09
3499	NYSE	KMT	Wed, Apr 19, 2006	31.23	31.82	30.93	31.56
3498	NYSE	KMT	Tue, Apr 18, 2006	30.16	31.55	30.16	31.41
3497	NYSE	KMT	Mon, Apr 17, 2006	29.95	30.50	29.71	30.04
3496	NYSE	KMT	Thu, Apr 13, 2006	29.98	30.30	29.83	30.01
3495	NYSE	KMT	Wed, Apr 12, 2006	29.69	30.21	29.69	30.10
3494	NYSE	KMT	Tue, Apr 11, 2006	30.40	30.56	29.55	29.70
3493	NYSE	KMT	Mon, Apr 10, 2006	30.65	30.81	30.13	30.27
3492	NYSE	KMT	Fri, Apr 7, 2006	30.88	31.15	30.30	30.54
3491	NYSE	KMT	Thu, Apr 6, 2006	30.75	30.78	30.20	30.63
3490	NYSE	KMT	Wed, Apr 5, 2006	30.50	30.78	30.07	30.78
3489	NYSE	KMT	Tue, Apr 4, 2006	30.41	30.85	30.07	30.53
3488	NYSE	KMT	Mon, Apr 3, 2006	30.59	31.00	30.28	30.45
3487	NYSE	KMT	Fri, Mar 31, 2006	30.95	30.99	30.20	30.57
3486	NYSE	KMT	Thu, Mar 30, 2006	30.96	31.05	30.54	30.87
3485	NYSE	KMT	Wed, Mar 29, 2006	30.50	31.04	30.47	30.96
3484	NYSE	KMT	Tue, Mar 28, 2006	30.15	30.82	30.12	30.58
3483	NYSE	KMT	Mon, Mar 27, 2006	30.08	30.25	29.90	30.15
3482	NYSE	KMT	Fri, Mar 24, 2006	30.24	30.58	30.01	30.21
3481	NYSE	KMT	Thu, Mar 23, 2006	30.33	30.47	29.98	30.29
3480	NYSE	KMT	Wed, Mar 22, 2006	29.83	30.41	29.80	30.37
3479	NYSE	KMT	Tue, Mar 21, 2006	30.20	30.25	29.72	29.91
3478	NYSE	KMT	Mon, Mar 20, 2006	30.45	30.45	30.03	30.25
3477	NYSE	KMT	Fri, Mar 17, 2006	30.88	30.91	30.14	30.35
3476	NYSE	KMT	Thu, Mar 16, 2006	30.55	30.81	30.37	30.69
3475	NYSE	KMT	Wed, Mar 15, 2006	29.71	30.45	29.53	30.40
3474	NYSE	KMT	Tue, Mar 14, 2006	29.15	29.77	29.06	29.67
3473	NYSE	KMT	Mon, Mar 13, 2006	29.45	29.81	29.21	29.26
3472	NYSE	KMT	Fri, Mar 10, 2006	28.98	29.47	28.51	29.37
3471	NYSE	KMT	Thu, Mar 9, 2006	29.18	29.27	28.83	28.97
3470	NYSE	KMT	Wed, Mar 8, 2006	29.48	29.50	28.87	29.10
3469	NYSE	KMT	Tue, Mar 7, 2006	30.15	30.15	29.42	29.58
3468	NYSE	KMT	Mon, Mar 6, 2006	30.45	30.45	29.81	30.28
3467	NYSE	KMT	Fri, Mar 3, 2006	30.46	30.78	30.36	30.53
3466	NYSE	KMT	Thu, Mar 2, 2006	29.85	30.73	29.84	30.65
3465	NYSE	KMT	Wed, Mar 1, 2006	29.24	29.90	29.10	29.86
3464	NYSE	KMT	Tue, Feb 28, 2006	29.60	29.60	29.13	29.24
3463	NYSE	KMT	Mon, Feb 27, 2006	29.68	30.00	29.57	29.66
3462	NYSE	KMT	Fri, Feb 24, 2006	29.17	29.72	28.98	29.68
3461	NYSE	KMT	Thu, Feb 23, 2006	29.63	29.63	29.13	29.24
3460	NYSE	KMT	Wed, Feb 22, 2006	29.22	29.94	29.22	29.73
3459	NYSE	KMT	Tue, Feb 21, 2006	29.48	29.52	29.17	29.28
3458	NYSE	KMT	Fri, Feb 17, 2006	29.75	29.77	29.33	29.57
3457	NYSE	KMT	Thu, Feb 16, 2006	29.60	30.00	29.58	29.73
3456	NYSE	KMT	Wed, Feb 15, 2006	29.35	29.72	29.05	29.53
3455	NYSE	KMT	Tue, Feb 14, 2006	29.13	29.70	28.80	29.35
3454	NYSE	KMT	Mon, Feb 13, 2006	29.27	29.31	28.94	29.07
3453	NYSE	KMT	Fri, Feb 10, 2006	29.49	29.49	28.87	29.39
3452	NYSE	KMT	Thu, Feb 9, 2006	28.98	29.72	28.90	29.44
3451	NYSE	KMT	Wed, Feb 8, 2006	28.62	29.04	28.13	29.03
3450	NYSE	KMT	Tue, Feb 7, 2006	29.10	29.25	28.54	28.62
3449	NYSE	KMT	Mon, Feb 6, 2006	28.95	29.22	28.89	29.12
3448	NYSE	KMT	Fri, Feb 3, 2006	28.81	29.08	28.50	29.00
3447	NYSE	KMT	Thu, Feb 2, 2006	29.40	29.40	29.02	29.07
3446	NYSE	KMT	Wed, Feb 1, 2006	29.13	29.47	28.93	29.41
3445	NYSE	KMT	Tue, Jan 31, 2006	29.35	29.43	29.13	29.25
3444	NYSE	KMT	Mon, Jan 30, 2006	29.30	29.58	29.18	29.51
3443	NYSE	KMT	Fri, Jan 27, 2006	29.00	29.64	28.88	29.38
3442	NYSE	KMT	Thu, Jan 26, 2006	29.68	30.06	29.40	30.05
3441	NYSE	KMT	Wed, Jan 25, 2006	29.80	29.80	28.93	29.25
3440	NYSE	KMT	Tue, Jan 24, 2006	29.25	29.75	29.23	29.75
3439	NYSE	KMT	Mon, Jan 23, 2006	28.93	29.28	28.93	29.26
3438	NYSE	KMT	Fri, Jan 20, 2006	29.38	29.38	28.83	28.95
3437	NYSE	KMT	Thu, Jan 19, 2006	29.03	29.55	28.91	29.34
3436	NYSE	KMT	Wed, Jan 18, 2006	29.05	29.13	28.88	29.00
3435	NYSE	KMT	Tue, Jan 17, 2006	29.00	29.17	28.84	29.16
3434	NYSE	KMT	Fri, Jan 13, 2006	29.00	29.15	28.98	29.11
3433	NYSE	KMT	Thu, Jan 12, 2006	28.95	29.12	28.84	29.03
3432	NYSE	KMT	Wed, Jan 11, 2006	29.22	29.27	28.62	29.02
3431	NYSE	KMT	Tue, Jan 10, 2006	28.03	29.50	28.00	29.22
3430	NYSE	KMT	Mon, Jan 9, 2006	27.68	28.15	27.68	28.10
3429	NYSE	KMT	Fri, Jan 6, 2006	27.58	27.86	27.45	27.70
3428	NYSE	KMT	Thu, Jan 5, 2006	27.40	27.70	27.25	27.45
3427	NYSE	KMT	Wed, Jan 4, 2006	27.38	27.59	26.89	27.41
3426	NYSE	KMT	Tue, Jan 3, 2006	25.65	26.22	25.15	26.17
3425	NYSE	KMT	Fri, Dec 30, 2005	25.65	25.65	25.36	25.52
3424	NYSE	KMT	Thu, Dec 29, 2005	25.85	26.10	25.60	25.85
3423	NYSE	KMT	Wed, Dec 28, 2005	25.85	26.07	25.60	25.89
3422	NYSE	KMT	Tue, Dec 27, 2005	26.25	26.39	25.87	25.89
3421	NYSE	KMT	Fri, Dec 23, 2005	26.28	26.45	26.17	26.20
3420	NYSE	KMT	Thu, Dec 22, 2005	25.77	26.30	25.77	26.30
3419	NYSE	KMT	Wed, Dec 21, 2005	25.65	25.98	25.54	25.79
3418	NYSE	KMT	Tue, Dec 20, 2005	25.30	25.66	25.27	25.55
3417	NYSE	KMT	Mon, Dec 19, 2005	26.30	26.30	25.35	25.41
3416	NYSE	KMT	Fri, Dec 16, 2005	25.93	26.45	25.92	26.09
3415	NYSE	KMT	Thu, Dec 15, 2005	26.33	26.42	25.84	25.89
3414	NYSE	KMT	Wed, Dec 14, 2005	25.91	26.55	25.89	26.26
3413	NYSE	KMT	Tue, Dec 13, 2005	25.78	26.02	25.59	25.91
3412	NYSE	KMT	Mon, Dec 12, 2005	26.21	26.24	25.76	25.78
3411	NYSE	KMT	Fri, Dec 9, 2005	25.88	26.18	25.81	26.17
3410	NYSE	KMT	Thu, Dec 8, 2005	26.18	26.26	25.60	25.89
3409	NYSE	KMT	Wed, Dec 7, 2005	25.90	26.30	25.74	26.18
3408	NYSE	KMT	Tue, Dec 6, 2005	27.19	27.20	26.90	26.98
3407	NYSE	KMT	Mon, Dec 5, 2005	27.22	27.29	26.97	27.15
3406	NYSE	KMT	Fri, Dec 2, 2005	27.60	27.60	27.15	27.38
3405	NYSE	KMT	Thu, Dec 1, 2005	27.48	27.75	27.48	27.68
3404	NYSE	KMT	Wed, Nov 30, 2005	27.23	27.50	27.10	27.40
3403	NYSE	KMT	Tue, Nov 29, 2005	27.24	27.40	27.00	27.19
3402	NYSE	KMT	Mon, Nov 28, 2005	27.66	27.66	27.14	27.14
3401	NYSE	KMT	Fri, Nov 25, 2005	27.68	27.70	27.56	27.61
3400	NYSE	KMT	Wed, Nov 23, 2005	27.58	27.81	27.52	27.70
3399	NYSE	KMT	Tue, Nov 22, 2005	27.50	27.75	27.25	27.68
3398	NYSE	KMT	Mon, Nov 21, 2005	27.08	27.67	26.85	27.65
3397	NYSE	KMT	Fri, Nov 18, 2005	27.20	27.40	27.00	27.23
3396	NYSE	KMT	Thu, Nov 17, 2005	26.90	27.15	26.87	27.06
3395	NYSE	KMT	Wed, Nov 16, 2005	26.94	27.00	26.53	26.80
3394	NYSE	KMT	Tue, Nov 15, 2005	27.00	27.00	26.47	26.89
3393	NYSE	KMT	Mon, Nov 14, 2005	26.96	27.03	26.71	27.03
3392	NYSE	KMT	Fri, Nov 11, 2005	26.88	27.13	26.79	27.08
3391	NYSE	KMT	Thu, Nov 10, 2005	26.28	27.16	26.26	27.01
3390	NYSE	KMT	Wed, Nov 9, 2005	26.65	26.87	26.40	26.75
3389	NYSE	KMT	Tue, Nov 8, 2005	26.63	26.85	26.40	26.67
3388	NYSE	KMT	Mon, Nov 7, 2005	26.44	26.70	26.15	26.64
3387	NYSE	KMT	Fri, Nov 4, 2005	26.57	26.83	26.29	26.53
3386	NYSE	KMT	Thu, Nov 3, 2005	26.77	26.95	26.53	26.70
3385	NYSE	KMT	Wed, Nov 2, 2005	25.62	26.83	25.62	26.78
3384	NYSE	KMT	Tue, Nov 1, 2005	25.55	25.73	25.30	25.62
3383	NYSE	KMT	Mon, Oct 31, 2005	25.31	25.73	25.31	25.56
3382	NYSE	KMT	Fri, Oct 28, 2005	25.15	25.42	25.05	25.41
3381	NYSE	KMT	Thu, Oct 27, 2005	24.80	25.30	24.78	25.26
3380	NYSE	KMT	Wed, Oct 26, 2005	24.85	25.47	24.70	25.08
3379	NYSE	KMT	Tue, Oct 25, 2005	25.44	25.47	24.53	25.01
3378	NYSE	KMT	Mon, Oct 24, 2005	25.11	25.49	25.04	25.44
3377	NYSE	KMT	Fri, Oct 21, 2005	25.47	25.51	25.10	25.13
3376	NYSE	KMT	Thu, Oct 20, 2005	25.40	25.78	25.16	25.47
3375	NYSE	KMT	Wed, Oct 19, 2005	25.20	25.65	25.10	25.50
3374	NYSE	KMT	Tue, Oct 18, 2005	24.75	25.68	24.51	25.44
3373	NYSE	KMT	Mon, Oct 17, 2005	23.98	23.98	23.60	23.79
3372	NYSE	KMT	Fri, Oct 14, 2005	23.91	23.98	23.61	23.98
3371	NYSE	KMT	Thu, Oct 13, 2005	23.15	23.82	23.10	23.80
3370	NYSE	KMT	Wed, Oct 12, 2005	23.20	23.63	23.17	23.24
3369	NYSE	KMT	Tue, Oct 11, 2005	23.64	23.91	23.25	23.25
3368	NYSE	KMT	Mon, Oct 10, 2005	23.85	23.98	23.48	23.60
3367	NYSE	KMT	Fri, Oct 7, 2005	23.75	23.96	23.61	23.79
3366	NYSE	KMT	Thu, Oct 6, 2005	23.62	23.93	23.41	23.66
3365	NYSE	KMT	Wed, Oct 5, 2005	24.26	24.26	23.59	23.59
3364	NYSE	KMT	Tue, Oct 4, 2005	24.65	24.85	24.23	24.26
3363	NYSE	KMT	Mon, Oct 3, 2005	24.47	24.66	24.40	24.65
3362	NYSE	KMT	Fri, Sep 30, 2005	24.32	24.52	24.18	24.52
3361	NYSE	KMT	Thu, Sep 29, 2005	23.75	24.32	23.56	24.32
3360	NYSE	KMT	Wed, Sep 28, 2005	24.05	24.05	23.70	23.75
3359	NYSE	KMT	Tue, Sep 27, 2005	23.84	24.23	23.59	24.05
3358	NYSE	KMT	Mon, Sep 26, 2005	23.89	23.98	23.58	23.81
3357	NYSE	KMT	Fri, Sep 23, 2005	23.88	23.98	23.66	23.88
3356	NYSE	KMT	Thu, Sep 22, 2005	23.56	23.91	23.20	23.88
3355	NYSE	KMT	Wed, Sep 21, 2005	23.60	23.70	23.18	23.57
3354	NYSE	KMT	Tue, Sep 20, 2005	23.99	24.16	23.60	23.60
3353	NYSE	KMT	Mon, Sep 19, 2005	24.16	24.16	23.69	23.94
3352	NYSE	KMT	Fri, Sep 16, 2005	23.93	24.45	23.93	24.29
3351	NYSE	KMT	Thu, Sep 15, 2005	23.99	24.08	23.46	23.81
3350	NYSE	KMT	Wed, Sep 14, 2005	24.13	24.28	23.75	23.89
3349	NYSE	KMT	Tue, Sep 13, 2005	24.33	24.38	23.94	24.18
3348	NYSE	KMT	Mon, Sep 12, 2005	24.20	24.42	24.11	24.40
3347	NYSE	KMT	Fri, Sep 9, 2005	23.98	24.30	23.92	24.26
3346	NYSE	KMT	Thu, Sep 8, 2005	24.19	24.19	23.82	24.00
3345	NYSE	KMT	Wed, Sep 7, 2005	24.50	24.50	23.97	24.20
3344	NYSE	KMT	Tue, Sep 6, 2005	23.88	24.07	23.79	24.07
3343	NYSE	KMT	Fri, Sep 2, 2005	23.75	23.75	23.44	23.54
3342	NYSE	KMT	Thu, Sep 1, 2005	23.32	23.67	23.28	23.49
3341	NYSE	KMT	Wed, Aug 31, 2005	22.70	23.32	22.70	23.32
3340	NYSE	KMT	Tue, Aug 30, 2005	22.66	22.72	22.35	22.70
3339	NYSE	KMT	Mon, Aug 29, 2005	22.43	22.70	22.33	22.66
3338	NYSE	KMT	Fri, Aug 26, 2005	22.69	22.75	22.40	22.51
3337	NYSE	KMT	Thu, Aug 25, 2005	22.52	22.75	22.49	22.65
3336	NYSE	KMT	Wed, Aug 24, 2005	22.51	22.70	22.46	22.50
3335	NYSE	KMT	Tue, Aug 23, 2005	22.75	22.81	22.45	22.51
3334	NYSE	KMT	Mon, Aug 22, 2005	23.07	23.07	22.55	22.78
3333	NYSE	KMT	Fri, Aug 19, 2005	22.64	22.74	22.55	22.67
3332	NYSE	KMT	Thu, Aug 18, 2005	22.78	22.89	22.59	22.63
3331	NYSE	KMT	Wed, Aug 17, 2005	22.75	22.97	22.52	22.85
3330	NYSE	KMT	Tue, Aug 16, 2005	22.88	22.90	22.66	22.73
3329	NYSE	KMT	Mon, Aug 15, 2005	23.03	23.30	22.81	23.00
3328	NYSE	KMT	Fri, Aug 12, 2005	23.24	23.24	22.76	23.02
3327	NYSE	KMT	Thu, Aug 11, 2005	23.08	23.32	22.97	23.24
3326	NYSE	KMT	Wed, Aug 10, 2005	23.41	23.59	22.92	23.08
3325	NYSE	KMT	Tue, Aug 9, 2005	23.17	23.38	23.02	23.20
3324	NYSE	KMT	Mon, Aug 8, 2005	23.25	23.34	23.07	23.16
3323	NYSE	KMT	Fri, Aug 5, 2005	23.41	23.49	23.05	23.13
3322	NYSE	KMT	Thu, Aug 4, 2005	23.44	23.63	23.27	23.47
3321	NYSE	KMT	Wed, Aug 3, 2005	23.65	23.68	23.33	23.44
3320	NYSE	KMT	Tue, Aug 2, 2005	23.50	23.67	23.40	23.67
3319	NYSE	KMT	Mon, Aug 1, 2005	23.80	23.91	23.45	23.50
3318	NYSE	KMT	Fri, Jul 29, 2005	23.75	23.85	23.44	23.77
3317	NYSE	KMT	Thu, Jul 28, 2005	23.85	23.91	23.48	23.85
3316	NYSE	KMT	Wed, Jul 27, 2005	23.13	24.15	22.80	23.93
3315	NYSE	KMT	Tue, Jul 26, 2005	25.00	25.07	24.60	24.67
3314	NYSE	KMT	Mon, Jul 25, 2005	25.60	25.71	24.85	25.08
3313	NYSE	KMT	Fri, Jul 22, 2005	24.95	25.70	24.91	25.69
3312	NYSE	KMT	Thu, Jul 21, 2005	24.70	25.23	24.55	24.88
3311	NYSE	KMT	Wed, Jul 20, 2005	24.13	24.78	24.13	24.76
3310	NYSE	KMT	Tue, Jul 19, 2005	23.80	24.30	23.79	24.25
3309	NYSE	KMT	Mon, Jul 18, 2005	23.93	24.02	23.75	23.76
3308	NYSE	KMT	Fri, Jul 15, 2005	23.97	24.00	23.70	24.00
3307	NYSE	KMT	Thu, Jul 14, 2005	24.15	24.28	23.87	23.99
3306	NYSE	KMT	Wed, Jul 13, 2005	24.05	24.17	23.98	24.03
3305	NYSE	KMT	Tue, Jul 12, 2005	24.10	24.25	23.86	24.08
3304	NYSE	KMT	Mon, Jul 11, 2005	23.47	24.38	23.35	24.29
3303	NYSE	KMT	Fri, Jul 8, 2005	23.05	23.56	22.96	23.47
3302	NYSE	KMT	Thu, Jul 7, 2005	22.60	23.11	22.55	23.06
3301	NYSE	KMT	Wed, Jul 6, 2005	23.05	23.14	22.90	22.91
3300	NYSE	KMT	Tue, Jul 5, 2005	22.86	23.25	22.69	23.14
3299	NYSE	KMT	Fri, Jul 1, 2005	22.93	23.06	22.73	22.96
3298	NYSE	KMT	Thu, Jun 30, 2005	22.83	23.20	22.77	22.93
3297	NYSE	KMT	Wed, Jun 29, 2005	23.12	23.12	22.66	22.77
3296	NYSE	KMT	Tue, Jun 28, 2005	22.63	23.07	22.63	23.07
3295	NYSE	KMT	Mon, Jun 27, 2005	22.60	22.74	22.50	22.54
3294	NYSE	KMT	Fri, Jun 24, 2005	22.70	22.72	22.54	22.72
3293	NYSE	KMT	Thu, Jun 23, 2005	22.88	22.93	22.70	22.71
3292	NYSE	KMT	Wed, Jun 22, 2005	22.80	22.93	22.73	22.85
3291	NYSE	KMT	Tue, Jun 21, 2005	22.65	22.82	22.65	22.75
3290	NYSE	KMT	Mon, Jun 20, 2005	22.65	22.80	22.62	22.75
3289	NYSE	KMT	Fri, Jun 17, 2005	22.63	22.86	22.51	22.70
3288	NYSE	KMT	Thu, Jun 16, 2005	22.50	22.58	22.35	22.56
3287	NYSE	KMT	Wed, Jun 15, 2005	22.18	22.43	22.13	22.40
3286	NYSE	KMT	Tue, Jun 14, 2005	21.85	22.25	21.78	22.24
3285	NYSE	KMT	Mon, Jun 13, 2005	21.75	21.93	21.54	21.93
3284	NYSE	KMT	Fri, Jun 10, 2005	21.83	21.93	21.59	21.82
3283	NYSE	KMT	Thu, Jun 9, 2005	21.94	22.00	21.68	21.88
3282	NYSE	KMT	Wed, Jun 8, 2005	22.00	22.17	21.88	21.91
3281	NYSE	KMT	Tue, Jun 7, 2005	21.99	22.33	21.97	22.03
3280	NYSE	KMT	Mon, Jun 6, 2005	22.10	22.10	21.84	21.95
3279	NYSE	KMT	Fri, Jun 3, 2005	22.25	22.32	21.98	22.06
3278	NYSE	KMT	Thu, Jun 2, 2005	22.15	22.50	21.95	22.30
3277	NYSE	KMT	Wed, Jun 1, 2005	21.93	22.43	21.80	22.30
3276	NYSE	KMT	Tue, May 31, 2005	22.11	22.11	21.85	22.00
3275	NYSE	KMT	Fri, May 27, 2005	22.06	22.22	21.92	22.14
3274	NYSE	KMT	Thu, May 26, 2005	22.03	22.18	21.94	22.07
3273	NYSE	KMT	Wed, May 25, 2005	22.25	22.25	21.85	22.01
3272	NYSE	KMT	Tue, May 24, 2005	22.50	22.56	22.27	22.36
3271	NYSE	KMT	Mon, May 23, 2005	22.40	22.71	22.39	22.58
3270	NYSE	KMT	Fri, May 20, 2005	22.43	22.54	22.08	22.46
3269	NYSE	KMT	Thu, May 19, 2005	22.35	22.50	22.22	22.42
3268	NYSE	KMT	Wed, May 18, 2005	22.28	22.50	22.02	22.42
3267	NYSE	KMT	Tue, May 17, 2005	21.81	22.21	21.55	22.21
3266	NYSE	KMT	Mon, May 16, 2005	21.41	21.88	21.40	21.88
3265	NYSE	KMT	Fri, May 13, 2005	21.88	21.94	21.31	21.49
3264	NYSE	KMT	Thu, May 12, 2005	22.20	22.44	21.86	21.89
3263	NYSE	KMT	Wed, May 11, 2005	22.25	22.28	21.73	22.20
3262	NYSE	KMT	Tue, May 10, 2005	22.53	22.53	22.12	22.25
3261	NYSE	KMT	Mon, May 9, 2005	22.83	22.83	22.56	22.65
3260	NYSE	KMT	Fri, May 6, 2005	22.80	22.93	22.63	22.85
3259	NYSE	KMT	Thu, May 5, 2005	23.13	23.13	22.61	22.72
3258	NYSE	KMT	Wed, May 4, 2005	22.55	23.40	22.50	23.24
3257	NYSE	KMT	Tue, May 3, 2005	22.50	22.60	22.34	22.47
3256	NYSE	KMT	Mon, May 2, 2005	22.74	22.81	22.36	22.50
3255	NYSE	KMT	Fri, Apr 29, 2005	22.43	22.74	22.27	22.65
3254	NYSE	KMT	Thu, Apr 28, 2005	22.46	22.46	22.15	22.31
3253	NYSE	KMT	Wed, Apr 27, 2005	22.60	22.60	22.15	22.33
3252	NYSE	KMT	Tue, Apr 26, 2005	23.38	23.57	22.83	22.83
3251	NYSE	KMT	Mon, Apr 25, 2005	23.37	23.53	23.23	23.38
3250	NYSE	KMT	Fri, Apr 22, 2005	23.53	23.54	23.06	23.37
3249	NYSE	KMT	Thu, Apr 21, 2005	23.07	23.87	22.93	23.50
3248	NYSE	KMT	Wed, Apr 20, 2005	23.07	23.22	22.81	22.82
3247	NYSE	KMT	Tue, Apr 19, 2005	22.13	23.16	22.00	23.02
3246	NYSE	KMT	Mon, Apr 18, 2005	21.90	22.50	21.57	21.76
3245	NYSE	KMT	Fri, Apr 15, 2005	22.66	22.69	21.95	22.02
3244	NYSE	KMT	Thu, Apr 14, 2005	22.60	22.77	22.32	22.68
3243	NYSE	KMT	Wed, Apr 13, 2005	22.83	22.99	22.58	22.58
3242	NYSE	KMT	Tue, Apr 12, 2005	22.10	23.02	22.10	22.90
3241	NYSE	KMT	Mon, Apr 11, 2005	22.98	23.00	22.32	22.37
3240	NYSE	KMT	Fri, Apr 8, 2005	23.23	23.25	22.87	22.98
3239	NYSE	KMT	Thu, Apr 7, 2005	23.45	23.45	23.14	23.16
3238	NYSE	KMT	Wed, Apr 6, 2005	23.82	23.88	23.34	23.48
3237	NYSE	KMT	Tue, Apr 5, 2005	23.75	24.03	23.69	23.83
3236	NYSE	KMT	Mon, Apr 4, 2005	23.65	23.74	23.47	23.65
3235	NYSE	KMT	Fri, Apr 1, 2005	23.90	24.00	23.59	23.73
3234	NYSE	KMT	Thu, Mar 31, 2005	23.68	23.96	23.58	23.75
3233	NYSE	KMT	Wed, Mar 30, 2005	23.38	23.79	23.38	23.62
3232	NYSE	KMT	Tue, Mar 29, 2005	23.88	23.90	23.26	23.35
3231	NYSE	KMT	Mon, Mar 28, 2005	24.24	24.48	23.89	23.90
3230	NYSE	KMT	Thu, Mar 24, 2005	24.18	24.52	24.17	24.25
3229	NYSE	KMT	Wed, Mar 23, 2005	24.28	24.32	24.10	24.16
3228	NYSE	KMT	Tue, Mar 22, 2005	24.49	24.77	24.31	24.31
3227	NYSE	KMT	Mon, Mar 21, 2005	24.46	24.52	24.28	24.43
3226	NYSE	KMT	Fri, Mar 18, 2005	24.69	24.72	24.40	24.46
3225	NYSE	KMT	Thu, Mar 17, 2005	24.74	24.81	24.64	24.69
3224	NYSE	KMT	Wed, Mar 16, 2005	24.83	24.93	24.65	24.74
3223	NYSE	KMT	Tue, Mar 15, 2005	24.75	25.05	24.75	24.90
3222	NYSE	KMT	Mon, Mar 14, 2005	24.70	24.90	24.65	24.73
3221	NYSE	KMT	Fri, Mar 11, 2005	24.43	24.70	24.38	24.67
3220	NYSE	KMT	Thu, Mar 10, 2005	24.30	24.60	24.17	24.32
3219	NYSE	KMT	Wed, Mar 9, 2005	24.53	24.59	24.27	24.28
3218	NYSE	KMT	Tue, Mar 8, 2005	24.77	24.83	24.49	24.49
3217	NYSE	KMT	Mon, Mar 7, 2005	24.83	25.22	24.80	24.89
3216	NYSE	KMT	Fri, Mar 4, 2005	24.83	24.98	24.71	24.87
3215	NYSE	KMT	Thu, Mar 3, 2005	24.87	24.96	24.54	24.71
3214	NYSE	KMT	Wed, Mar 2, 2005	24.98	25.00	24.73	24.82
3213	NYSE	KMT	Tue, Mar 1, 2005	24.65	25.00	24.65	24.95
3212	NYSE	KMT	Mon, Feb 28, 2005	24.54	24.74	24.36	24.54
3211	NYSE	KMT	Fri, Feb 25, 2005	24.40	24.53	24.32	24.53
3210	NYSE	KMT	Thu, Feb 24, 2005	24.00	24.37	23.90	24.32
3209	NYSE	KMT	Wed, Feb 23, 2005	24.18	24.35	23.96	23.97
3208	NYSE	KMT	Tue, Feb 22, 2005	24.46	24.58	24.14	24.18
3207	NYSE	KMT	Fri, Feb 18, 2005	24.50	24.53	24.25	24.45
3206	NYSE	KMT	Thu, Feb 17, 2005	24.45	24.58	24.27	24.43
3205	NYSE	KMT	Wed, Feb 16, 2005	24.48	24.48	24.20	24.38
3204	NYSE	KMT	Tue, Feb 15, 2005	24.58	24.60	24.43	24.47
3203	NYSE	KMT	Mon, Feb 14, 2005	24.50	24.59	24.32	24.59
3202	NYSE	KMT	Fri, Feb 11, 2005	24.28	24.60	24.10	24.50
3201	NYSE	KMT	Thu, Feb 10, 2005	24.42	24.72	24.37	24.37
3200	NYSE	KMT	Wed, Feb 9, 2005	24.90	24.91	24.38	24.42
3199	NYSE	KMT	Tue, Feb 8, 2005	25.00	25.10	24.74	24.85
3198	NYSE	KMT	Mon, Feb 7, 2005	25.10	25.20	24.83	24.90
3197	NYSE	KMT	Fri, Feb 4, 2005	24.91	25.00	24.82	25.00
3196	NYSE	KMT	Thu, Feb 3, 2005	24.59	25.01	24.44	25.00
3195	NYSE	KMT	Wed, Feb 2, 2005	24.50	25.08	24.48	24.59
3194	NYSE	KMT	Tue, Feb 1, 2005	24.38	24.60	24.38	24.50
3193	NYSE	KMT	Mon, Jan 31, 2005	23.88	24.52	23.88	24.47
3192	NYSE	KMT	Fri, Jan 28, 2005	23.70	23.84	23.56	23.77
3191	NYSE	KMT	Thu, Jan 27, 2005	23.75	23.85	23.37	23.62
3190	NYSE	KMT	Wed, Jan 26, 2005	23.53	23.96	22.85	23.75
3189	NYSE	KMT	Tue, Jan 25, 2005	24.48	24.71	24.41	24.47
3188	NYSE	KMT	Mon, Jan 24, 2005	24.40	24.50	24.25	24.29
3187	NYSE	KMT	Fri, Jan 21, 2005	24.20	24.40	24.12	24.15
3186	NYSE	KMT	Thu, Jan 20, 2005	24.38	24.50	24.22	24.25
3185	NYSE	KMT	Wed, Jan 19, 2005	24.48	24.74	24.27	24.38
3184	NYSE	KMT	Tue, Jan 18, 2005	24.40	24.98	24.30	24.47
3183	NYSE	KMT	Fri, Jan 14, 2005	25.48	25.48	24.23	24.40
3182	NYSE	KMT	Thu, Jan 13, 2005	23.58	23.80	23.43	23.58
3181	NYSE	KMT	Wed, Jan 12, 2005	23.83	23.85	23.44	23.55
3180	NYSE	KMT	Tue, Jan 11, 2005	24.06	24.14	23.78	23.83
3179	NYSE	KMT	Mon, Jan 10, 2005	23.85	24.40	23.85	24.18
3178	NYSE	KMT	Fri, Jan 7, 2005	24.23	24.35	23.88	23.96
3177	NYSE	KMT	Thu, Jan 6, 2005	24.24	24.41	24.13	24.17
3176	NYSE	KMT	Wed, Jan 5, 2005	24.45	24.67	24.15	24.24
3175	NYSE	KMT	Tue, Jan 4, 2005	24.77	24.82	24.34	24.40
3174	NYSE	KMT	Mon, Jan 3, 2005	25.00	25.18	24.51	24.80
3173	NYSE	KMT	Fri, Dec 31, 2004	25.09	25.14	24.82	24.89
3172	NYSE	KMT	Thu, Dec 30, 2004	25.31	25.31	25.07	25.16
3171	NYSE	KMT	Wed, Dec 29, 2004	25.27	25.28	25.10	25.21
3170	NYSE	KMT	Tue, Dec 28, 2004	25.13	25.27	25.04	25.27
3169	NYSE	KMT	Mon, Dec 27, 2004	25.48	25.48	25.07	25.08
3168	NYSE	KMT	Thu, Dec 23, 2004	25.28	25.40	25.18	25.40
3167	NYSE	KMT	Wed, Dec 22, 2004	25.23	25.43	25.21	25.23
3166	NYSE	KMT	Tue, Dec 21, 2004	25.13	25.22	24.95	25.18
3165	NYSE	KMT	Mon, Dec 20, 2004	25.07	25.21	24.93	25.05
3164	NYSE	KMT	Fri, Dec 17, 2004	25.00	25.12	25.00	25.07
3163	NYSE	KMT	Thu, Dec 16, 2004	24.98	25.24	24.98	25.01
3162	NYSE	KMT	Wed, Dec 15, 2004	24.94	25.11	24.94	25.06
3161	NYSE	KMT	Tue, Dec 14, 2004	24.78	25.04	24.74	25.03
3160	NYSE	KMT	Mon, Dec 13, 2004	25.00	25.01	24.71	24.84
3159	NYSE	KMT	Fri, Dec 10, 2004	24.96	25.01	24.71	24.84
3158	NYSE	KMT	Thu, Dec 9, 2004	25.01	25.19	24.85	24.99
3157	NYSE	KMT	Wed, Dec 8, 2004	25.03	25.27	24.87	25.19
3156	NYSE	KMT	Tue, Dec 7, 2004	25.23	25.44	25.00	25.00
3155	NYSE	KMT	Mon, Dec 6, 2004	25.78	25.78	25.08	25.13
3154	NYSE	KMT	Fri, Dec 3, 2004	25.98	26.07	25.72	25.75
3153	NYSE	KMT	Thu, Dec 2, 2004	26.24	26.31	25.83	26.00
3152	NYSE	KMT	Wed, Dec 1, 2004	25.73	26.36	25.67	26.29
3151	NYSE	KMT	Tue, Nov 30, 2004	25.71	25.71	25.35	25.65
3150	NYSE	KMT	Mon, Nov 29, 2004	25.49	25.98	25.09	25.77
3149	NYSE	KMT	Fri, Nov 26, 2004	25.44	25.58	25.36	25.37
3148	NYSE	KMT	Wed, Nov 24, 2004	25.31	25.59	25.28	25.45
3147	NYSE	KMT	Tue, Nov 23, 2004	24.80	25.35	24.58	25.35
3146	NYSE	KMT	Mon, Nov 22, 2004	24.63	24.75	24.50	24.71
3145	NYSE	KMT	Fri, Nov 19, 2004	25.16	25.16	24.63	24.64
3144	NYSE	KMT	Thu, Nov 18, 2004	24.93	25.21	24.86	25.16
3143	NYSE	KMT	Wed, Nov 17, 2004	25.03	25.30	24.95	25.00
3142	NYSE	KMT	Tue, Nov 16, 2004	25.08	25.11	24.85	25.00
3141	NYSE	KMT	Mon, Nov 15, 2004	25.53	25.53	24.89	25.05
3140	NYSE	KMT	Fri, Nov 12, 2004	25.70	25.70	25.21	25.50
3139	NYSE	KMT	Thu, Nov 11, 2004	25.33	25.74	25.31	25.70
3138	NYSE	KMT	Wed, Nov 10, 2004	25.00	25.48	24.86	25.31
3137	NYSE	KMT	Tue, Nov 9, 2004	24.68	25.06	24.58	25.04
3136	NYSE	KMT	Mon, Nov 8, 2004	24.20	24.61	24.13	24.61
3135	NYSE	KMT	Fri, Nov 5, 2004	24.15	24.31	23.85	24.30
3134	NYSE	KMT	Thu, Nov 4, 2004	23.65	24.12	23.62	24.12
3133	NYSE	KMT	Wed, Nov 3, 2004	23.89	24.15	23.45	23.76
3132	NYSE	KMT	Tue, Nov 2, 2004	23.62	23.98	23.52	23.89
3131	NYSE	KMT	Mon, Nov 1, 2004	23.17	23.64	23.06	23.55
3130	NYSE	KMT	Fri, Oct 29, 2004	23.31	23.50	23.19	23.27
3129	NYSE	KMT	Thu, Oct 28, 2004	23.58	23.58	23.17	23.36
3128	NYSE	KMT	Wed, Oct 27, 2004	23.45	23.67	23.10	23.58
3127	NYSE	KMT	Tue, Oct 26, 2004	22.70	23.20	22.28	23.15
3126	NYSE	KMT	Mon, Oct 25, 2004	22.25	22.63	22.16	22.60
3125	NYSE	KMT	Fri, Oct 22, 2004	22.60	22.76	22.36	22.38
3124	NYSE	KMT	Thu, Oct 21, 2004	22.70	22.77	22.30	22.67
3123	NYSE	KMT	Wed, Oct 20, 2004	22.85	23.02	22.47	22.65
3122	NYSE	KMT	Tue, Oct 19, 2004	23.07	23.42	22.90	22.91
3121	NYSE	KMT	Mon, Oct 18, 2004	22.75	22.99	22.43	22.97
3120	NYSE	KMT	Fri, Oct 15, 2004	22.25	22.92	22.23	22.78
3119	NYSE	KMT	Thu, Oct 14, 2004	22.55	22.55	22.22	22.25
3118	NYSE	KMT	Wed, Oct 13, 2004	22.72	22.85	22.42	22.48
3117	NYSE	KMT	Tue, Oct 12, 2004	22.59	22.73	22.43	22.64
3116	NYSE	KMT	Mon, Oct 11, 2004	22.65	22.66	22.48	22.66
3115	NYSE	KMT	Fri, Oct 8, 2004	22.78	22.98	22.59	22.65
3114	NYSE	KMT	Thu, Oct 7, 2004	22.99	23.18	22.85	22.85
3113	NYSE	KMT	Wed, Oct 6, 2004	22.60	23.09	22.46	23.09
3112	NYSE	KMT	Tue, Oct 5, 2004	23.00	23.09	22.57	22.59
3111	NYSE	KMT	Mon, Oct 4, 2004	23.23	23.38	22.88	23.07
3110	NYSE	KMT	Fri, Oct 1, 2004	22.55	23.15	22.55	23.15
3109	NYSE	KMT	Thu, Sep 30, 2004	22.45	22.74	22.43	22.58
3108	NYSE	KMT	Wed, Sep 29, 2004	22.23	22.59	22.11	22.48
3107	NYSE	KMT	Tue, Sep 28, 2004	22.00	22.21	21.89	22.18
3106	NYSE	KMT	Mon, Sep 27, 2004	22.13	22.15	21.87	22.00
3105	NYSE	KMT	Fri, Sep 24, 2004	22.16	22.33	22.02	22.05
3104	NYSE	KMT	Thu, Sep 23, 2004	22.16	22.27	21.97	22.11
3103	NYSE	KMT	Wed, Sep 22, 2004	22.33	22.33	22.06	22.16
3102	NYSE	KMT	Tue, Sep 21, 2004	21.93	22.36	21.93	22.33
3101	NYSE	KMT	Mon, Sep 20, 2004	22.08	22.08	21.87	21.93
3100	NYSE	KMT	Fri, Sep 17, 2004	22.34	22.36	22.04	22.13
3099	NYSE	KMT	Thu, Sep 16, 2004	21.98	22.29	21.76	22.19
3098	NYSE	KMT	Wed, Sep 15, 2004	21.65	21.80	21.47	21.66
3097	NYSE	KMT	Tue, Sep 14, 2004	21.50	21.70	21.46	21.60
3096	NYSE	KMT	Mon, Sep 13, 2004	21.38	21.60	21.38	21.53
3095	NYSE	KMT	Fri, Sep 10, 2004	21.28	21.39	21.07	21.32
3094	NYSE	KMT	Thu, Sep 9, 2004	21.15	21.37	21.05	21.31
3093	NYSE	KMT	Wed, Sep 8, 2004	20.87	21.18	20.86	21.10
3092	NYSE	KMT	Tue, Sep 7, 2004	20.39	20.93	20.39	20.87
3091	NYSE	KMT	Fri, Sep 3, 2004	20.49	20.53	20.29	20.39
3090	NYSE	KMT	Thu, Sep 2, 2004	20.47	20.57	20.29	20.47
3089	NYSE	KMT	Wed, Sep 1, 2004	20.48	20.54	20.25	20.45
3088	NYSE	KMT	Tue, Aug 31, 2004	20.44	20.73	20.17	20.45
3087	NYSE	KMT	Mon, Aug 30, 2004	20.57	20.61	20.40	20.49
3086	NYSE	KMT	Fri, Aug 27, 2004	20.55	20.69	20.52	20.62
3085	NYSE	KMT	Thu, Aug 26, 2004	20.79	20.85	20.52	20.53
3084	NYSE	KMT	Wed, Aug 25, 2004	20.78	20.90	20.58	20.80
3083	NYSE	KMT	Tue, Aug 24, 2004	20.77	20.93	20.72	20.78
3082	NYSE	KMT	Mon, Aug 23, 2004	20.85	20.85	20.47	20.72
3081	NYSE	KMT	Fri, Aug 20, 2004	20.46	20.63	20.38	20.61
3080	NYSE	KMT	Thu, Aug 19, 2004	21.05	21.10	20.54	20.58
3079	NYSE	KMT	Wed, Aug 18, 2004	20.93	21.16	20.91	21.15
3078	NYSE	KMT	Tue, Aug 17, 2004	20.92	21.15	20.77	20.96
3077	NYSE	KMT	Mon, Aug 16, 2004	20.37	21.08	20.37	20.85
3076	NYSE	KMT	Fri, Aug 13, 2004	20.37	20.59	20.19	20.27
3075	NYSE	KMT	Thu, Aug 12, 2004	20.50	20.54	20.23	20.27
3074	NYSE	KMT	Wed, Aug 11, 2004	20.85	20.85	20.44	20.60
3073	NYSE	KMT	Tue, Aug 10, 2004	20.49	21.14	20.49	20.93
3072	NYSE	KMT	Mon, Aug 9, 2004	20.50	20.60	20.22	20.43
3071	NYSE	KMT	Fri, Aug 6, 2004	20.74	20.79	20.39	20.42
3070	NYSE	KMT	Thu, Aug 5, 2004	21.50	21.56	20.93	20.93
3069	NYSE	KMT	Wed, Aug 4, 2004	21.40	21.80	21.10	21.59
3068	NYSE	KMT	Tue, Aug 3, 2004	21.99	21.99	21.38	21.40
3067	NYSE	KMT	Mon, Aug 2, 2004	21.93	22.11	21.50	22.00
3066	NYSE	KMT	Fri, Jul 30, 2004	21.68	22.00	21.62	22.00
3065	NYSE	KMT	Thu, Jul 29, 2004	21.51	21.71	21.20	21.69
3064	NYSE	KMT	Wed, Jul 28, 2004	21.01	21.58	20.78	21.51
3063	NYSE	KMT	Tue, Jul 27, 2004	20.41	21.06	20.34	21.06
3062	NYSE	KMT	Mon, Jul 26, 2004	20.40	20.69	20.29	20.41
3061	NYSE	KMT	Fri, Jul 23, 2004	20.86	20.94	20.37	20.40
3060	NYSE	KMT	Thu, Jul 22, 2004	20.70	20.88	20.35	20.83
3059	NYSE	KMT	Wed, Jul 21, 2004	21.25	21.38	20.68	20.71
3058	NYSE	KMT	Tue, Jul 20, 2004	21.10	21.25	21.02	21.25
3057	NYSE	KMT	Mon, Jul 19, 2004	21.08	21.19	20.90	21.10
3056	NYSE	KMT	Fri, Jul 16, 2004	21.26	21.30	21.00	21.00
3055	NYSE	KMT	Thu, Jul 15, 2004	20.95	21.30	20.95	21.26
3054	NYSE	KMT	Wed, Jul 14, 2004	21.12	21.25	20.99	21.04
3053	NYSE	KMT	Tue, Jul 13, 2004	21.20	21.37	21.19	21.24
3052	NYSE	KMT	Mon, Jul 12, 2004	21.25	21.28	21.03	21.20
3051	NYSE	KMT	Fri, Jul 9, 2004	21.18	21.40	21.13	21.25
3050	NYSE	KMT	Thu, Jul 8, 2004	21.75	21.75	21.15	21.18
3049	NYSE	KMT	Wed, Jul 7, 2004	22.02	22.16	21.81	21.87
3048	NYSE	KMT	Tue, Jul 6, 2004	22.30	22.30	22.00	22.02
3047	NYSE	KMT	Fri, Jul 2, 2004	22.40	22.43	22.14	22.35
3046	NYSE	KMT	Thu, Jul 1, 2004	22.90	22.96	22.34	22.40
3045	NYSE	KMT	Wed, Jun 30, 2004	22.88	22.95	22.73	22.90
3044	NYSE	KMT	Tue, Jun 29, 2004	22.80	22.89	22.61	22.88
3043	NYSE	KMT	Mon, Jun 28, 2004	22.65	22.93	22.59	22.81
3042	NYSE	KMT	Fri, Jun 25, 2004	22.68	22.88	22.42	22.63
3041	NYSE	KMT	Thu, Jun 24, 2004	22.75	22.88	22.65	22.68
3040	NYSE	KMT	Wed, Jun 23, 2004	22.33	22.61	22.15	22.61
3039	NYSE	KMT	Tue, Jun 22, 2004	22.18	22.28	21.84	22.24
3038	NYSE	KMT	Mon, Jun 21, 2004	22.33	22.42	22.10	22.25
3037	NYSE	KMT	Fri, Jun 18, 2004	21.95	22.45	21.95	22.32
3036	NYSE	KMT	Thu, Jun 17, 2004	22.00	22.08	21.74	21.93
3035	NYSE	KMT	Wed, Jun 16, 2004	22.13	22.13	21.88	22.00
3034	NYSE	KMT	Tue, Jun 15, 2004	21.68	22.32	21.68	22.20
3033	NYSE	KMT	Mon, Jun 14, 2004	21.98	22.02	21.55	21.60
3032	NYSE	KMT	Thu, Jun 10, 2004	22.10	22.23	21.99	22.03
3031	NYSE	KMT	Wed, Jun 9, 2004	22.25	22.30	21.95	22.08
3030	NYSE	KMT	Tue, Jun 8, 2004	21.92	22.32	21.90	22.29
3029	NYSE	KMT	Mon, Jun 7, 2004	21.75	22.00	21.73	21.99
3028	NYSE	KMT	Fri, Jun 4, 2004	21.75	21.83	21.47	21.69
3027	NYSE	KMT	Thu, Jun 3, 2004	21.83	21.91	21.47	21.50
3026	NYSE	KMT	Wed, Jun 2, 2004	21.54	22.04	21.40	21.88
3025	NYSE	KMT	Tue, Jun 1, 2004	21.31	21.61	21.25	21.54
3024	NYSE	KMT	Fri, May 28, 2004	21.30	21.38	21.22	21.30
3023	NYSE	KMT	Thu, May 27, 2004	21.16	21.50	21.16	21.40
3022	NYSE	KMT	Wed, May 26, 2004	21.18	21.30	21.00	21.08
3021	NYSE	KMT	Tue, May 25, 2004	20.73	21.32	20.67	21.19
3020	NYSE	KMT	Mon, May 24, 2004	20.48	20.85	20.45	20.79
3019	NYSE	KMT	Fri, May 21, 2004	20.37	20.50	20.18	20.38
3018	NYSE	KMT	Thu, May 20, 2004	20.34	20.45	20.12	20.37
3017	NYSE	KMT	Wed, May 19, 2004	20.69	20.98	20.30	20.34
3016	NYSE	KMT	Tue, May 18, 2004	20.58	20.58	20.24	20.44
3015	NYSE	KMT	Mon, May 17, 2004	21.03	21.03	20.33	20.68
3014	NYSE	KMT	Fri, May 14, 2004	20.94	21.24	20.90	21.13
3013	NYSE	KMT	Thu, May 13, 2004	21.20	21.25	20.95	21.06
3012	NYSE	KMT	Wed, May 12, 2004	21.06	21.30	20.75	21.20
3011	NYSE	KMT	Tue, May 11, 2004	20.98	21.21	20.90	21.13
3010	NYSE	KMT	Mon, May 10, 2004	21.01	21.08	20.42	20.92
3009	NYSE	KMT	Fri, May 7, 2004	21.80	21.87	20.95	21.04
3008	NYSE	KMT	Thu, May 6, 2004	22.08	22.13	21.73	21.88
3007	NYSE	KMT	Wed, May 5, 2004	22.20	22.31	22.06	22.13
3006	NYSE	KMT	Tue, May 4, 2004	21.83	22.48	21.77	22.23
3005	NYSE	KMT	Mon, May 3, 2004	21.60	21.72	21.50	21.68
3004	NYSE	KMT	Fri, Apr 30, 2004	22.03	22.07	21.49	21.58
3003	NYSE	KMT	Thu, Apr 29, 2004	22.37	22.58	21.70	21.93
3002	NYSE	KMT	Wed, Apr 28, 2004	22.53	22.53	22.17	22.24
3001	NYSE	KMT	Tue, Apr 27, 2004	22.28	23.06	22.26	22.65
3000	NYSE	KMT	Mon, Apr 26, 2004	22.68	22.75	21.95	22.25
2999	NYSE	KMT	Fri, Apr 23, 2004	22.68	23.05	22.55	22.75
2998	NYSE	KMT	Thu, Apr 22, 2004	22.87	23.07	22.75	22.88
2997	NYSE	KMT	Wed, Apr 21, 2004	22.50	22.86	22.38	22.86
2996	NYSE	KMT	Tue, Apr 20, 2004	22.85	23.09	22.45	22.46
2995	NYSE	KMT	Mon, Apr 19, 2004	22.93	23.10	22.40	22.85
2994	NYSE	KMT	Fri, Apr 16, 2004	21.03	21.85	20.94	21.48
2993	NYSE	KMT	Thu, Apr 15, 2004	20.75	21.01	20.65	20.80
2992	NYSE	KMT	Wed, Apr 14, 2004	20.88	21.12	20.58	20.69
2991	NYSE	KMT	Tue, Apr 13, 2004	21.23	21.27	20.86	20.88
2990	NYSE	KMT	Mon, Apr 12, 2004	21.19	21.40	21.08	21.17
2989	NYSE	KMT	Thu, Apr 8, 2004	21.22	21.29	21.00	21.07
2988	NYSE	KMT	Wed, Apr 7, 2004	21.18	21.44	20.90	21.12
2987	NYSE	KMT	Tue, Apr 6, 2004	21.37	21.40	21.11	21.19
2986	NYSE	KMT	Mon, Apr 5, 2004	21.15	21.37	21.08	21.37
2985	NYSE	KMT	Fri, Apr 2, 2004	20.75	21.17	20.75	21.11
2984	NYSE	KMT	Thu, Apr 1, 2004	20.60	20.68	20.50	20.57
2983	NYSE	KMT	Wed, Mar 31, 2004	20.45	20.65	20.43	20.64
2982	NYSE	KMT	Tue, Mar 30, 2004	20.25	20.47	20.23	20.47
2981	NYSE	KMT	Mon, Mar 29, 2004	19.73	20.25	19.72	20.25
2980	NYSE	KMT	Fri, Mar 26, 2004	19.68	19.90	19.67	19.70
2979	NYSE	KMT	Thu, Mar 25, 2004	19.38	19.75	19.35	19.71
2978	NYSE	KMT	Wed, Mar 24, 2004	19.60	19.60	19.14	19.27
2977	NYSE	KMT	Tue, Mar 23, 2004	20.12	20.12	19.43	19.60
2976	NYSE	KMT	Mon, Mar 22, 2004	20.01	20.01	19.60	19.60
2975	NYSE	KMT	Fri, Mar 19, 2004	20.18	20.19	19.92	20.01
2974	NYSE	KMT	Thu, Mar 18, 2004	20.15	20.24	19.90	20.18
2973	NYSE	KMT	Wed, Mar 17, 2004	19.98	20.19	19.93	20.13
2972	NYSE	KMT	Tue, Mar 16, 2004	20.03	20.15	19.75	19.93
2971	NYSE	KMT	Mon, Mar 15, 2004	20.48	20.48	19.97	20.00
2970	NYSE	KMT	Fri, Mar 12, 2004	20.60	20.60	20.28	20.48
2969	NYSE	KMT	Thu, Mar 11, 2004	21.05	21.15	20.60	20.60
2968	NYSE	KMT	Wed, Mar 10, 2004	21.40	21.47	21.04	21.05
2967	NYSE	KMT	Tue, Mar 9, 2004	21.25	21.36	21.11	21.35
2966	NYSE	KMT	Mon, Mar 8, 2004	21.64	21.66	21.22	21.22
2965	NYSE	KMT	Fri, Mar 5, 2004	21.46	21.81	21.25	21.51
2964	NYSE	KMT	Thu, Mar 4, 2004	21.60	21.60	21.38	21.58
2963	NYSE	KMT	Wed, Mar 3, 2004	21.75	21.76	21.41	21.61
2962	NYSE	KMT	Tue, Mar 2, 2004	21.88	21.89	21.62	21.78
2961	NYSE	KMT	Mon, Mar 1, 2004	21.69	21.91	21.68	21.87
2960	NYSE	KMT	Fri, Feb 27, 2004	21.07	21.75	21.07	21.71
2959	NYSE	KMT	Thu, Feb 26, 2004	21.32	21.50	21.30	21.50
2958	NYSE	KMT	Wed, Feb 25, 2004	21.08	21.49	21.08	21.31
2957	NYSE	KMT	Tue, Feb 24, 2004	21.06	21.23	21.02	21.09
2956	NYSE	KMT	Mon, Feb 23, 2004	21.23	21.25	21.08	21.11
2955	NYSE	KMT	Fri, Feb 20, 2004	21.20	21.27	21.01	21.15
2954	NYSE	KMT	Thu, Feb 19, 2004	21.41	21.46	21.21	21.23
2953	NYSE	KMT	Wed, Feb 18, 2004	21.48	21.48	21.36	21.38
2952	NYSE	KMT	Tue, Feb 17, 2004	21.36	21.42	21.23	21.42
2951	NYSE	KMT	Fri, Feb 13, 2004	21.18	21.35	21.18	21.26
2950	NYSE	KMT	Thu, Feb 12, 2004	21.19	21.33	21.08	21.26
2949	NYSE	KMT	Wed, Feb 11, 2004	21.00	21.21	21.00	21.19
2948	NYSE	KMT	Tue, Feb 10, 2004	21.03	21.10	20.91	21.03
2947	NYSE	KMT	Mon, Feb 9, 2004	21.00	21.14	20.98	21.03
2946	NYSE	KMT	Fri, Feb 6, 2004	20.73	20.98	20.70	20.96
2945	NYSE	KMT	Thu, Feb 5, 2004	20.49	20.88	20.41	20.74
2944	NYSE	KMT	Wed, Feb 4, 2004	20.88	20.88	20.40	20.44
2943	NYSE	KMT	Tue, Feb 3, 2004	20.86	21.10	20.73	20.93
2942	NYSE	KMT	Mon, Feb 2, 2004	21.18	21.22	20.83	20.87
2941	NYSE	KMT	Fri, Jan 30, 2004	21.23	21.23	21.08	21.20
2940	NYSE	KMT	Thu, Jan 29, 2004	21.48	21.54	21.20	21.28
2939	NYSE	KMT	Wed, Jan 28, 2004	21.88	21.88	21.43	21.48
2938	NYSE	KMT	Tue, Jan 27, 2004	21.68	21.81	21.50	21.60
2937	NYSE	KMT	Mon, Jan 26, 2004	21.73	21.90	21.48	21.65
2936	NYSE	KMT	Fri, Jan 23, 2004	21.91	22.19	21.67	21.72
2935	NYSE	KMT	Thu, Jan 22, 2004	21.75	21.85	21.64	21.78
2934	NYSE	KMT	Wed, Jan 21, 2004	21.58	21.84	21.27	21.79
2933	NYSE	KMT	Tue, Jan 20, 2004	21.33	21.58	21.18	21.58
2932	NYSE	KMT	Fri, Jan 16, 2004	21.75	21.78	21.23	21.30
2931	NYSE	KMT	Thu, Jan 15, 2004	21.78	21.90	21.57	21.78
2930	NYSE	KMT	Wed, Jan 14, 2004	21.27	21.79	21.26	21.78
2929	NYSE	KMT	Tue, Jan 13, 2004	21.13	21.35	21.08	21.26
2928	NYSE	KMT	Mon, Jan 12, 2004	20.85	21.13	20.72	21.13
2927	NYSE	KMT	Fri, Jan 9, 2004	20.70	21.01	20.65	20.78
2926	NYSE	KMT	Thu, Jan 8, 2004	20.58	20.75	20.50	20.72
2925	NYSE	KMT	Wed, Jan 7, 2004	20.15	20.59	20.13	20.56
2924	NYSE	KMT	Tue, Jan 6, 2004	20.15	20.20	19.95	20.11
2923	NYSE	KMT	Mon, Jan 5, 2004	20.00	20.24	19.99	20.20
2922	NYSE	KMT	Fri, Jan 2, 2004	19.98	20.22	19.85	19.90
2921	NYSE	KMT	Wed, Dec 31, 2003	20.03	20.18	19.88	19.88
2920	NYSE	KMT	Tue, Dec 30, 2003	20.00	20.05	19.95	20.03
2919	NYSE	KMT	Mon, Dec 29, 2003	19.78	20.03	19.38	20.00
2918	NYSE	KMT	Fri, Dec 26, 2003	19.85	19.87	19.76	19.79
2917	NYSE	KMT	Wed, Dec 24, 2003	19.93	19.97	19.79	19.85
2916	NYSE	KMT	Tue, Dec 23, 2003	20.03	20.03	19.94	20.00
2915	NYSE	KMT	Mon, Dec 22, 2003	19.88	20.08	19.88	20.03
2914	NYSE	KMT	Fri, Dec 19, 2003	19.95	19.95	19.71	19.93
2913	NYSE	KMT	Thu, Dec 18, 2003	19.78	19.90	19.61	19.88
2912	NYSE	KMT	Wed, Dec 17, 2003	19.95	19.95	19.66	19.80
2911	NYSE	KMT	Tue, Dec 16, 2003	19.83	20.00	19.81	19.96
2910	NYSE	KMT	Mon, Dec 15, 2003	19.99	20.46	19.82	19.82
2909	NYSE	KMT	Fri, Dec 12, 2003	19.77	19.88	19.63	19.82
2908	NYSE	KMT	Thu, Dec 11, 2003	19.28	19.85	19.28	19.75
2907	NYSE	KMT	Wed, Dec 10, 2003	19.40	19.40	19.08	19.25
2906	NYSE	KMT	Tue, Dec 9, 2003	19.70	19.78	19.37	19.38
2905	NYSE	KMT	Mon, Dec 8, 2003	19.45	19.70	19.31	19.70
2904	NYSE	KMT	Fri, Dec 5, 2003	19.48	19.66	19.42	19.45
2903	NYSE	KMT	Thu, Dec 4, 2003	19.53	19.56	19.34	19.53
2902	NYSE	KMT	Wed, Dec 3, 2003	19.35	19.60	19.30	19.56
2901	NYSE	KMT	Tue, Dec 2, 2003	19.50	19.50	19.27	19.28
2900	NYSE	KMT	Mon, Dec 1, 2003	19.23	19.60	19.23	19.40
2899	NYSE	KMT	Fri, Nov 28, 2003	19.26	19.31	19.22	19.22
2898	NYSE	KMT	Wed, Nov 26, 2003	19.33	19.35	19.11	19.25
2897	NYSE	KMT	Tue, Nov 25, 2003	18.96	19.23	18.93	19.23
2896	NYSE	KMT	Mon, Nov 24, 2003	18.73	18.99	18.68	18.97
2895	NYSE	KMT	Fri, Nov 21, 2003	18.90	18.91	18.62	18.65
2894	NYSE	KMT	Thu, Nov 20, 2003	18.83	19.00	18.73	18.84
2893	NYSE	KMT	Wed, Nov 19, 2003	18.59	19.04	18.58	18.95
2892	NYSE	KMT	Tue, Nov 18, 2003	18.93	18.93	18.52	18.59
2891	NYSE	KMT	Mon, Nov 17, 2003	18.70	18.93	18.64	18.93
2890	NYSE	KMT	Fri, Nov 14, 2003	19.05	19.05	18.73	18.83
2889	NYSE	KMT	Thu, Nov 13, 2003	18.73	18.84	18.66	18.79
2888	NYSE	KMT	Wed, Nov 12, 2003	18.45	18.80	18.45	18.80
2887	NYSE	KMT	Tue, Nov 11, 2003	18.62	18.69	18.45	18.49
2886	NYSE	KMT	Mon, Nov 10, 2003	18.70	18.76	18.40	18.63
2885	NYSE	KMT	Fri, Nov 7, 2003	18.89	18.95	18.70	18.73
2884	NYSE	KMT	Thu, Nov 6, 2003	18.76	18.89	18.65	18.89
2883	NYSE	KMT	Wed, Nov 5, 2003	18.71	18.85	18.50	18.84
2882	NYSE	KMT	Tue, Nov 4, 2003	18.60	18.76	18.47	18.75
2881	NYSE	KMT	Mon, Nov 3, 2003	18.45	18.75	18.44	18.63
2880	NYSE	KMT	Fri, Oct 31, 2003	18.45	18.58	18.36	18.44
2879	NYSE	KMT	Thu, Oct 30, 2003	18.75	18.75	18.30	18.45
2878	NYSE	KMT	Wed, Oct 29, 2003	19.50	19.50	18.69	18.70
2877	NYSE	KMT	Tue, Oct 28, 2003	19.35	19.51	19.08	19.51
2876	NYSE	KMT	Mon, Oct 27, 2003	19.05	19.56	19.05	19.35
2875	NYSE	KMT	Fri, Oct 24, 2003	19.20	19.23	18.89	19.01
2874	NYSE	KMT	Thu, Oct 23, 2003	19.34	19.38	19.08	19.26
2873	NYSE	KMT	Wed, Oct 22, 2003	19.68	19.68	19.32	19.47
2872	NYSE	KMT	Tue, Oct 21, 2003	19.79	19.81	19.57	19.75
2871	NYSE	KMT	Mon, Oct 20, 2003	19.94	20.09	19.64	19.84
2870	NYSE	KMT	Fri, Oct 17, 2003	20.23	20.28	20.00	20.02
2869	NYSE	KMT	Thu, Oct 16, 2003	20.29	20.34	20.15	20.23
2868	NYSE	KMT	Wed, Oct 15, 2003	20.35	20.37	20.09	20.29
2867	NYSE	KMT	Tue, Oct 14, 2003	20.03	20.35	20.03	20.28
2866	NYSE	KMT	Mon, Oct 13, 2003	19.80	20.13	19.80	20.00
2865	NYSE	KMT	Fri, Oct 10, 2003	19.87	19.95	19.60	19.77
2864	NYSE	KMT	Thu, Oct 9, 2003	19.69	20.00	19.69	19.82
2863	NYSE	KMT	Wed, Oct 8, 2003	19.87	19.91	19.44	19.61
2862	NYSE	KMT	Tue, Oct 7, 2003	19.50	19.88	19.43	19.87
2861	NYSE	KMT	Mon, Oct 6, 2003	19.28	19.60	19.26	19.55
2860	NYSE	KMT	Fri, Oct 3, 2003	19.08	19.31	18.91	19.30
2859	NYSE	KMT	Thu, Oct 2, 2003	19.18	19.22	18.97	19.03
2858	NYSE	KMT	Wed, Oct 1, 2003	18.73	19.27	18.73	19.17
2857	NYSE	KMT	Tue, Sep 30, 2003	18.95	19.00	18.47	18.70
2856	NYSE	KMT	Mon, Sep 29, 2003	19.00	19.12	18.76	18.99
2855	NYSE	KMT	Fri, Sep 26, 2003	19.10	19.18	18.74	19.00
2854	NYSE	KMT	Thu, Sep 25, 2003	19.65	19.69	19.09	19.09
2853	NYSE	KMT	Wed, Sep 24, 2003	19.89	19.96	19.59	19.60
2852	NYSE	KMT	Tue, Sep 23, 2003	19.84	20.23	19.84	19.94
2851	NYSE	KMT	Mon, Sep 22, 2003	19.80	19.94	19.63	19.84
2850	NYSE	KMT	Fri, Sep 19, 2003	19.74	19.91	19.70	19.88
2849	NYSE	KMT	Thu, Sep 18, 2003	19.30	19.90	19.30	19.74
2848	NYSE	KMT	Wed, Sep 17, 2003	19.35	19.48	19.27	19.30
2847	NYSE	KMT	Tue, Sep 16, 2003	19.05	19.42	19.05	19.38
2846	NYSE	KMT	Mon, Sep 15, 2003	18.77	19.15	18.77	19.05
2845	NYSE	KMT	Fri, Sep 12, 2003	18.68	18.85	18.45	18.77
2844	NYSE	KMT	Thu, Sep 11, 2003	18.98	19.00	18.64	18.73
2843	NYSE	KMT	Wed, Sep 10, 2003	19.43	19.43	18.82	18.93
2842	NYSE	KMT	Tue, Sep 9, 2003	19.63	19.64	19.38	19.46
2841	NYSE	KMT	Mon, Sep 8, 2003	19.48	19.82	19.46	19.70
2840	NYSE	KMT	Fri, Sep 5, 2003	19.80	19.83	19.34	19.46
2839	NYSE	KMT	Thu, Sep 4, 2003	19.73	19.85	19.63	19.84
2838	NYSE	KMT	Wed, Sep 3, 2003	19.80	19.92	19.72	19.75
2837	NYSE	KMT	Tue, Sep 2, 2003	19.76	19.86	19.54	19.80
2836	NYSE	KMT	Fri, Aug 29, 2003	19.74	19.78	19.52	19.66
2835	NYSE	KMT	Thu, Aug 28, 2003	19.81	19.84	19.47	19.74
2834	NYSE	KMT	Wed, Aug 27, 2003	19.55	19.79	19.39	19.79
2833	NYSE	KMT	Tue, Aug 26, 2003	19.50	19.61	19.23	19.50
2832	NYSE	KMT	Mon, Aug 25, 2003	19.62	19.72	19.40	19.53
2831	NYSE	KMT	Fri, Aug 22, 2003	20.00	20.02	19.60	19.61
2830	NYSE	KMT	Thu, Aug 21, 2003	20.01	20.05	19.87	20.00
2829	NYSE	KMT	Wed, Aug 20, 2003	20.18	20.18	20.00	20.04
2828	NYSE	KMT	Tue, Aug 19, 2003	19.97	20.23	19.96	20.23
2827	NYSE	KMT	Mon, Aug 18, 2003	19.72	19.97	19.65	19.95
2826	NYSE	KMT	Fri, Aug 15, 2003	19.63	19.72	19.53	19.70
2825	NYSE	KMT	Thu, Aug 14, 2003	19.28	19.63	19.13	19.63
2824	NYSE	KMT	Wed, Aug 13, 2003	19.18	19.34	19.10	19.24
2823	NYSE	KMT	Tue, Aug 12, 2003	18.88	19.20	18.85	19.14
2822	NYSE	KMT	Mon, Aug 11, 2003	18.68	18.94	18.66	18.89
2821	NYSE	KMT	Fri, Aug 8, 2003	18.55	18.88	18.50	18.71
2820	NYSE	KMT	Thu, Aug 7, 2003	18.54	18.63	18.41	18.51
2819	NYSE	KMT	Wed, Aug 6, 2003	18.79	18.79	18.48	18.49
2818	NYSE	KMT	Tue, Aug 5, 2003	19.00	19.01	18.76	18.77
2817	NYSE	KMT	Mon, Aug 4, 2003	19.20	19.20	19.00	19.03
2816	NYSE	KMT	Fri, Aug 1, 2003	19.35	19.39	19.13	19.18
2815	NYSE	KMT	Thu, Jul 31, 2003	19.02	19.46	19.01	19.25
2814	NYSE	KMT	Wed, Jul 30, 2003	19.63	19.68	18.84	19.01
2813	NYSE	KMT	Tue, Jul 29, 2003	19.43	19.50	19.12	19.31
2812	NYSE	KMT	Mon, Jul 28, 2003	19.30	19.46	19.25	19.37
2811	NYSE	KMT	Fri, Jul 25, 2003	18.80	19.23	18.80	19.19
2810	NYSE	KMT	Thu, Jul 24, 2003	19.17	19.24	18.84	18.85
2809	NYSE	KMT	Wed, Jul 23, 2003	19.03	19.10	18.81	19.06
2808	NYSE	KMT	Tue, Jul 22, 2003	18.95	19.08	18.80	18.96
2807	NYSE	KMT	Mon, Jul 21, 2003	19.12	19.12	18.83	18.95
2806	NYSE	KMT	Fri, Jul 18, 2003	18.95	19.11	18.95	19.01
2805	NYSE	KMT	Thu, Jul 17, 2003	19.06	19.36	18.99	19.00
2804	NYSE	KMT	Wed, Jul 16, 2003	19.33	19.55	19.15	19.18
2803	NYSE	KMT	Tue, Jul 15, 2003	19.33	19.43	18.92	19.12
2802	NYSE	KMT	Mon, Jul 14, 2003	19.33	19.58	19.18	19.22
2801	NYSE	KMT	Fri, Jul 11, 2003	19.23	19.91	19.06	19.21
2800	NYSE	KMT	Thu, Jul 10, 2003	18.42	19.38	18.34	19.28
2799	NYSE	KMT	Wed, Jul 9, 2003	18.55	18.58	18.20	18.42
2798	NYSE	KMT	Tue, Jul 8, 2003	17.40	17.80	17.36	17.74
2797	NYSE	KMT	Mon, Jul 7, 2003	17.05	17.65	17.05	17.41
2796	NYSE	KMT	Thu, Jul 3, 2003	17.18	17.35	17.08	17.18
2795	NYSE	KMT	Wed, Jul 2, 2003	16.92	17.20	16.92	17.18
2794	NYSE	KMT	Tue, Jul 1, 2003	16.92	16.92	16.43	16.80
2793	NYSE	KMT	Mon, Jun 30, 2003	16.94	17.13	16.80	16.92
2792	NYSE	KMT	Fri, Jun 27, 2003	17.15	17.34	16.83	16.92
2791	NYSE	KMT	Thu, Jun 26, 2003	17.10	17.22	16.94	17.12
2790	NYSE	KMT	Wed, Jun 25, 2003	17.08	17.34	17.00	17.06
2789	NYSE	KMT	Tue, Jun 24, 2003	16.91	17.09	16.80	17.05
2788	NYSE	KMT	Mon, Jun 23, 2003	17.21	17.21	16.74	16.91
2787	NYSE	KMT	Fri, Jun 20, 2003	17.56	17.58	17.28	17.33
2786	NYSE	KMT	Thu, Jun 19, 2003	17.45	17.72	17.27	17.44
2785	NYSE	KMT	Wed, Jun 18, 2003	17.48	17.63	17.24	17.35
2784	NYSE	KMT	Tue, Jun 17, 2003	17.62	17.74	17.33	17.50
2783	NYSE	KMT	Mon, Jun 16, 2003	17.38	17.51	17.23	17.50
2782	NYSE	KMT	Fri, Jun 13, 2003	17.61	17.66	17.26	17.26
2781	NYSE	KMT	Thu, Jun 12, 2003	17.56	17.66	17.50	17.63
2780	NYSE	KMT	Wed, Jun 11, 2003	17.20	17.51	17.13	17.51
2779	NYSE	KMT	Tue, Jun 10, 2003	17.33	17.39	17.05	17.24
2778	NYSE	KMT	Mon, Jun 9, 2003	17.43	17.43	16.95	17.03
2777	NYSE	KMT	Fri, Jun 6, 2003	17.50	17.75	17.43	17.55
2776	NYSE	KMT	Thu, Jun 5, 2003	17.18	17.50	17.10	17.50
2775	NYSE	KMT	Wed, Jun 4, 2003	16.93	17.48	16.90	17.35
2774	NYSE	KMT	Tue, Jun 3, 2003	16.80	17.08	16.80	16.94
2773	NYSE	KMT	Mon, Jun 2, 2003	16.76	17.11	16.71	16.87
2772	NYSE	KMT	Fri, May 30, 2003	16.47	16.89	16.35	16.89
2771	NYSE	KMT	Thu, May 29, 2003	16.43	16.48	16.25	16.39
2770	NYSE	KMT	Wed, May 28, 2003	16.53	16.61	16.40	16.45
2769	NYSE	KMT	Tue, May 27, 2003	16.28	16.63	16.20	16.63
2768	NYSE	KMT	Fri, May 23, 2003	16.25	16.38	16.16	16.34
2767	NYSE	KMT	Thu, May 22, 2003	16.38	16.43	16.24	16.25
2766	NYSE	KMT	Wed, May 21, 2003	16.50	16.55	16.22	16.39
2765	NYSE	KMT	Tue, May 20, 2003	16.55	16.65	16.35	16.50
2764	NYSE	KMT	Mon, May 19, 2003	16.96	17.09	16.20	16.50
2763	NYSE	KMT	Fri, May 16, 2003	17.30	17.32	17.00	17.03
2762	NYSE	KMT	Thu, May 15, 2003	17.11	17.37	17.05	17.33
2761	NYSE	KMT	Wed, May 14, 2003	17.08	17.21	16.93	17.11
2760	NYSE	KMT	Tue, May 13, 2003	16.74	17.02	16.66	17.01
2759	NYSE	KMT	Mon, May 12, 2003	15.98	16.76	15.91	16.74
2758	NYSE	KMT	Fri, May 9, 2003	15.70	16.01	15.56	16.01
2757	NYSE	KMT	Thu, May 8, 2003	15.80	15.97	15.65	15.67
2756	NYSE	KMT	Wed, May 7, 2003	16.00	16.08	15.76	15.88
2755	NYSE	KMT	Tue, May 6, 2003	16.05	16.16	15.97	16.08
2754	NYSE	KMT	Mon, May 5, 2003	16.30	16.30	15.89	15.95
2753	NYSE	KMT	Fri, May 2, 2003	15.66	16.17	15.58	16.17
2752	NYSE	KMT	Thu, May 1, 2003	15.74	15.74	15.15	15.54
2751	NYSE	KMT	Wed, Apr 30, 2003	15.33	15.87	15.33	15.75
2750	NYSE	KMT	Tue, Apr 29, 2003	15.21	15.41	15.15	15.33
2749	NYSE	KMT	Mon, Apr 28, 2003	14.65	15.25	14.65	15.17
2748	NYSE	KMT	Fri, Apr 25, 2003	15.01	15.01	14.63	14.70
2747	NYSE	KMT	Thu, Apr 24, 2003	15.14	15.22	14.92	15.01
2746	NYSE	KMT	Wed, Apr 23, 2003	15.20	15.29	15.08	15.24
2745	NYSE	KMT	Tue, Apr 22, 2003	14.90	15.26	14.75	15.25
2744	NYSE	KMT	Mon, Apr 21, 2003	14.86	15.00	14.75	14.97
2743	NYSE	KMT	Thu, Apr 17, 2003	14.91	14.97	14.79	14.86
2742	NYSE	KMT	Wed, Apr 16, 2003	14.85	14.95	14.70	14.80
2741	NYSE	KMT	Tue, Apr 15, 2003	14.68	14.86	14.42	14.86
2740	NYSE	KMT	Mon, Apr 14, 2003	14.63	14.88	14.58	14.68
2739	NYSE	KMT	Fri, Apr 11, 2003	14.70	14.83	14.55	14.63
2738	NYSE	KMT	Thu, Apr 10, 2003	14.55	14.80	14.49	14.68
2737	NYSE	KMT	Wed, Apr 9, 2003	14.71	14.75	14.45	14.55
2736	NYSE	KMT	Tue, Apr 8, 2003	14.74	14.90	14.58	14.77
2735	NYSE	KMT	Mon, Apr 7, 2003	14.95	15.04	14.70	14.74
2734	NYSE	KMT	Fri, Apr 4, 2003	14.75	14.85	14.44	14.53
2733	NYSE	KMT	Thu, Apr 3, 2003	14.93	14.94	14.70	14.71
2732	NYSE	KMT	Wed, Apr 2, 2003	14.35	15.10	14.35	14.91
2731	NYSE	KMT	Tue, Apr 1, 2003	14.19	14.19	13.88	14.03
2730	NYSE	KMT	Mon, Mar 31, 2003	14.20	14.28	13.88	14.07
2729	NYSE	KMT	Fri, Mar 28, 2003	14.31	14.83	14.00	14.25
2728	NYSE	KMT	Thu, Mar 27, 2003	15.23	15.60	15.18	15.54
2727	NYSE	KMT	Wed, Mar 26, 2003	15.80	15.84	15.27	15.31
2726	NYSE	KMT	Tue, Mar 25, 2003	15.78	15.90	15.66	15.90
2725	NYSE	KMT	Mon, Mar 24, 2003	16.04	16.04	15.25	15.60
2724	NYSE	KMT	Fri, Mar 21, 2003	15.80	16.29	15.69	16.29
2723	NYSE	KMT	Thu, Mar 20, 2003	15.33	15.83	15.17	15.76
2722	NYSE	KMT	Wed, Mar 19, 2003	15.43	15.88	15.30	15.45
2721	NYSE	KMT	Tue, Mar 18, 2003	16.05	16.11	15.71	15.83
2720	NYSE	KMT	Mon, Mar 17, 2003	15.23	16.14	15.00	16.10
2719	NYSE	KMT	Fri, Mar 14, 2003	15.41	15.60	15.22	15.30
2718	NYSE	KMT	Thu, Mar 13, 2003	14.63	15.39	14.60	15.29
2717	NYSE	KMT	Wed, Mar 12, 2003	13.83	13.97	13.55	13.73
2716	NYSE	KMT	Tue, Mar 11, 2003	14.20	14.38	13.80	13.92
2715	NYSE	KMT	Mon, Mar 10, 2003	14.67	14.69	14.26	14.30
2714	NYSE	KMT	Fri, Mar 7, 2003	14.48	14.92	14.40	14.79
2713	NYSE	KMT	Thu, Mar 6, 2003	14.77	15.00	14.58	14.60
2712	NYSE	KMT	Wed, Mar 5, 2003	14.73	14.98	14.57	14.77
2711	NYSE	KMT	Tue, Mar 4, 2003	15.05	15.05	14.84	14.84
2710	NYSE	KMT	Mon, Mar 3, 2003	15.05	15.38	14.97	14.97
2709	NYSE	KMT	Fri, Feb 28, 2003	15.02	15.25	14.96	14.96
2708	NYSE	KMT	Thu, Feb 27, 2003	15.06	15.13	14.85	14.96
2707	NYSE	KMT	Wed, Feb 26, 2003	15.00	15.00	14.92	14.96
2706	NYSE	KMT	Tue, Feb 25, 2003	14.55	15.03	14.50	15.03
2705	NYSE	KMT	Mon, Feb 24, 2003	15.03	15.03	14.65	14.67
2704	NYSE	KMT	Fri, Feb 21, 2003	14.90	15.10	14.80	15.05
2703	NYSE	KMT	Thu, Feb 20, 2003	14.96	15.01	14.88	14.90
2702	NYSE	KMT	Wed, Feb 19, 2003	15.13	15.13	14.81	14.95
2701	NYSE	KMT	Tue, Feb 18, 2003	14.85	15.30	14.85	15.10
2700	NYSE	KMT	Fri, Feb 14, 2003	14.45	14.70	14.36	14.62
2699	NYSE	KMT	Thu, Feb 13, 2003	14.60	14.65	14.22	14.40
2698	NYSE	KMT	Wed, Feb 12, 2003	14.80	14.81	14.49	14.52
2697	NYSE	KMT	Tue, Feb 11, 2003	14.98	15.03	14.62	14.80
2696	NYSE	KMT	Mon, Feb 10, 2003	15.00	15.01	14.64	14.94
2695	NYSE	KMT	Fri, Feb 7, 2003	15.50	15.51	15.00	15.01
2694	NYSE	KMT	Thu, Feb 6, 2003	15.18	15.29	15.04	15.25
2693	NYSE	KMT	Wed, Feb 5, 2003	15.35	15.47	15.20	15.26
2692	NYSE	KMT	Tue, Feb 4, 2003	15.63	15.63	15.17	15.35
2691	NYSE	KMT	Mon, Feb 3, 2003	15.84	15.90	15.45	15.63
2690	NYSE	KMT	Fri, Jan 31, 2003	15.70	15.93	15.55	15.83
2689	NYSE	KMT	Thu, Jan 30, 2003	15.76	15.78	15.55	15.70
2688	NYSE	KMT	Wed, Jan 29, 2003	16.36	16.36	15.00	15.87
2687	NYSE	KMT	Tue, Jan 28, 2003	16.15	16.38	15.93	16.35
2686	NYSE	KMT	Mon, Jan 27, 2003	16.30	16.55	16.10	16.15
2685	NYSE	KMT	Fri, Jan 24, 2003	16.78	16.78	16.15	16.37
2684	NYSE	KMT	Thu, Jan 23, 2003	16.30	17.26	16.29	16.90
2683	NYSE	KMT	Wed, Jan 22, 2003	16.79	16.79	16.09	16.10
2682	NYSE	KMT	Tue, Jan 21, 2003	17.21	17.30	16.66	16.81
2681	NYSE	KMT	Fri, Jan 17, 2003	17.43	17.48	16.96	17.15
2680	NYSE	KMT	Thu, Jan 16, 2003	17.40	17.68	17.38	17.48
2679	NYSE	KMT	Wed, Jan 15, 2003	17.58	17.62	17.31	17.37
2678	NYSE	KMT	Tue, Jan 14, 2003	17.29	17.58	17.29	17.58
2677	NYSE	KMT	Mon, Jan 13, 2003	17.28	17.35	17.11	17.30
2676	NYSE	KMT	Fri, Jan 10, 2003	16.98	17.25	16.88	17.21
2675	NYSE	KMT	Thu, Jan 9, 2003	17.08	17.29	16.96	17.00
2674	NYSE	KMT	Wed, Jan 8, 2003	17.33	17.33	16.85	16.96
2673	NYSE	KMT	Tue, Jan 7, 2003	17.60	17.61	17.16	17.30
2672	NYSE	KMT	Mon, Jan 6, 2003	17.45	17.78	17.45	17.63
2671	NYSE	KMT	Fri, Jan 3, 2003	17.68	17.68	17.35	17.39
2670	NYSE	KMT	Thu, Jan 2, 2003	17.18	17.73	17.05	17.68
2669	NYSE	KMT	Tue, Dec 31, 2002	17.05	17.25	16.71	17.24
2668	NYSE	KMT	Mon, Dec 30, 2002	17.00	17.00	16.74	16.95
2667	NYSE	KMT	Fri, Dec 27, 2002	16.96	16.96	16.73	16.81
2666	NYSE	KMT	Thu, Dec 26, 2002	16.70	17.43	16.70	17.00
2665	NYSE	KMT	Tue, Dec 24, 2002	16.63	16.79	16.50	16.70
2664	NYSE	KMT	Mon, Dec 23, 2002	16.35	16.70	16.06	16.67
2663	NYSE	KMT	Fri, Dec 20, 2002	16.19	16.41	16.09	16.41
2662	NYSE	KMT	Thu, Dec 19, 2002	16.00	16.31	16.00	16.19
2661	NYSE	KMT	Wed, Dec 18, 2002	16.25	16.33	16.00	16.03
2660	NYSE	KMT	Tue, Dec 17, 2002	16.58	16.66	16.30	16.35
2659	NYSE	KMT	Mon, Dec 16, 2002	16.01	16.57	15.98	16.53
2658	NYSE	KMT	Fri, Dec 13, 2002	16.27	16.30	15.93	16.00
2657	NYSE	KMT	Thu, Dec 12, 2002	16.38	16.48	16.20	16.32
2656	NYSE	KMT	Wed, Dec 11, 2002	16.47	16.49	16.23	16.42
2655	NYSE	KMT	Tue, Dec 10, 2002	16.25	16.61	16.15	16.47
2654	NYSE	KMT	Mon, Dec 9, 2002	16.68	16.68	16.32	16.32
2653	NYSE	KMT	Fri, Dec 6, 2002	16.45	16.80	16.35	16.76
2652	NYSE	KMT	Thu, Dec 5, 2002	17.14	17.14	16.54	16.58
2651	NYSE	KMT	Wed, Dec 4, 2002	17.30	17.38	16.95	17.13
2650	NYSE	KMT	Tue, Dec 3, 2002	17.70	17.80	17.36	17.41
2649	NYSE	KMT	Mon, Dec 2, 2002	17.65	18.08	17.65	17.80
2648	NYSE	KMT	Fri, Nov 29, 2002	17.49	17.65	17.28	17.46
2647	NYSE	KMT	Wed, Nov 27, 2002	16.67	17.49	16.67	17.49
2646	NYSE	KMT	Tue, Nov 26, 2002	16.80	16.98	16.54	16.65
2645	NYSE	KMT	Mon, Nov 25, 2002	16.53	17.08	16.49	16.80
2644	NYSE	KMT	Fri, Nov 22, 2002	16.25	16.58	16.11	16.55
2643	NYSE	KMT	Thu, Nov 21, 2002	15.50	16.26	15.40	16.20
2642	NYSE	KMT	Wed, Nov 20, 2002	15.75	15.75	15.47	15.60
2641	NYSE	KMT	Tue, Nov 19, 2002	16.01	16.01	15.56	15.75
2640	NYSE	KMT	Mon, Nov 18, 2002	16.52	16.52	15.92	16.00
2639	NYSE	KMT	Fri, Nov 15, 2002	16.13	16.51	16.08	16.48
2638	NYSE	KMT	Thu, Nov 14, 2002	15.50	16.13	15.48	16.13
2637	NYSE	KMT	Wed, Nov 13, 2002	15.15	15.45	15.05	15.38
2636	NYSE	KMT	Tue, Nov 12, 2002	14.88	15.29	14.70	15.14
2635	NYSE	KMT	Mon, Nov 11, 2002	15.13	15.18	14.73	14.75
2634	NYSE	KMT	Fri, Nov 8, 2002	15.32	15.53	14.97	15.14
2633	NYSE	KMT	Thu, Nov 7, 2002	15.64	15.68	15.28	15.32
2632	NYSE	KMT	Wed, Nov 6, 2002	15.50	15.93	15.29	15.93
2631	NYSE	KMT	Tue, Nov 5, 2002	15.50	15.80	15.34	15.38
2630	NYSE	KMT	Mon, Nov 4, 2002	15.86	16.13	15.70	15.73
2629	NYSE	KMT	Fri, Nov 1, 2002	15.43	15.80	15.28	15.74
2628	NYSE	KMT	Thu, Oct 31, 2002	15.55	16.00	15.30	15.59
2627	NYSE	KMT	Wed, Oct 30, 2002	15.32	15.68	15.04	15.56
2626	NYSE	KMT	Tue, Oct 29, 2002	15.46	15.58	14.71	15.32
2625	NYSE	KMT	Mon, Oct 28, 2002	16.49	16.53	15.47	15.47
2624	NYSE	KMT	Fri, Oct 25, 2002	16.00	16.36	15.85	16.36
2623	NYSE	KMT	Thu, Oct 24, 2002	16.50	16.55	16.00	16.05
2622	NYSE	KMT	Wed, Oct 23, 2002	16.23	16.63	15.75	16.50
2621	NYSE	KMT	Tue, Oct 22, 2002	16.48	16.48	16.14	16.22
2620	NYSE	KMT	Mon, Oct 21, 2002	16.23	16.70	16.16	16.64
2619	NYSE	KMT	Fri, Oct 18, 2002	16.60	16.66	16.25	16.45
2618	NYSE	KMT	Thu, Oct 17, 2002	16.30	16.64	16.16	16.64
2617	NYSE	KMT	Wed, Oct 16, 2002	16.87	16.87	15.76	15.97
2616	NYSE	KMT	Tue, Oct 15, 2002	15.95	16.97	15.95	16.97
2615	NYSE	KMT	Mon, Oct 14, 2002	15.80	15.93	15.53	15.73
2614	NYSE	KMT	Fri, Oct 11, 2002	15.50	16.28	15.50	15.85
2613	NYSE	KMT	Thu, Oct 10, 2002	14.58	15.36	14.41	15.31
2612	NYSE	KMT	Wed, Oct 9, 2002	15.15	15.30	14.38	14.64
2611	NYSE	KMT	Tue, Oct 8, 2002	15.01	15.46	14.68	15.30
2610	NYSE	KMT	Mon, Oct 7, 2002	15.34	15.48	14.75	15.01
2609	NYSE	KMT	Fri, Oct 4, 2002	15.76	15.76	14.77	15.34
2608	NYSE	KMT	Thu, Oct 3, 2002	15.85	16.28	15.66	15.74
2607	NYSE	KMT	Wed, Oct 2, 2002	16.42	16.45	15.87	15.94
2606	NYSE	KMT	Tue, Oct 1, 2002	16.08	16.44	15.55	16.44
2605	NYSE	KMT	Mon, Sep 30, 2002	15.60	16.20	15.35	16.06
2604	NYSE	KMT	Fri, Sep 27, 2002	16.48	16.63	15.45	15.62
2603	NYSE	KMT	Thu, Sep 26, 2002	15.00	16.55	15.00	16.54
2602	NYSE	KMT	Wed, Sep 25, 2002	14.95	15.00	14.54	14.85
2601	NYSE	KMT	Tue, Sep 24, 2002	15.02	15.08	14.63	14.75
2600	NYSE	KMT	Mon, Sep 23, 2002	15.41	15.60	15.10	15.13
2599	NYSE	KMT	Fri, Sep 20, 2002	15.88	15.88	15.50	15.53
2598	NYSE	KMT	Thu, Sep 19, 2002	15.63	15.95	15.60	15.68
2597	NYSE	KMT	Wed, Sep 18, 2002	16.07	16.14	15.73	15.88
2596	NYSE	KMT	Tue, Sep 17, 2002	16.67	16.68	16.07	16.07
2595	NYSE	KMT	Mon, Sep 16, 2002	16.73	16.77	16.55	16.56
2594	NYSE	KMT	Fri, Sep 13, 2002	16.93	16.98	16.74	16.85
2593	NYSE	KMT	Thu, Sep 12, 2002	17.25	17.30	16.86	16.88
2592	NYSE	KMT	Wed, Sep 11, 2002	17.38	17.40	17.20	17.29
2591	NYSE	KMT	Tue, Sep 10, 2002	17.21	17.35	17.01	17.27
2590	NYSE	KMT	Mon, Sep 9, 2002	17.22	17.26	16.75	17.21
2589	NYSE	KMT	Fri, Sep 6, 2002	16.88	17.34	16.88	17.32
2588	NYSE	KMT	Thu, Sep 5, 2002	17.03	17.04	16.74	16.75
2587	NYSE	KMT	Wed, Sep 4, 2002	16.75	17.08	16.63	17.08
2586	NYSE	KMT	Tue, Sep 3, 2002	17.36	17.36	16.61	16.75
2585	NYSE	KMT	Fri, Aug 30, 2002	17.14	17.67	17.14	17.38
2584	NYSE	KMT	Thu, Aug 29, 2002	16.95	17.25	16.80	17.15
2583	NYSE	KMT	Wed, Aug 28, 2002	17.26	17.26	16.94	16.95
2582	NYSE	KMT	Tue, Aug 27, 2002	17.45	17.80	17.35	17.39
2581	NYSE	KMT	Mon, Aug 26, 2002	16.98	17.32	16.82	17.32
2580	NYSE	KMT	Fri, Aug 23, 2002	17.20	17.20	16.83	16.97
2579	NYSE	KMT	Thu, Aug 22, 2002	16.98	17.25	16.93	17.21
2578	NYSE	KMT	Wed, Aug 21, 2002	16.63	16.99	16.59	16.99
2577	NYSE	KMT	Tue, Aug 20, 2002	16.63	16.67	16.40	16.57
2576	NYSE	KMT	Mon, Aug 19, 2002	16.15	16.73	16.15	16.71
2575	NYSE	KMT	Fri, Aug 16, 2002	16.15	16.47	16.01	16.26
2574	NYSE	KMT	Thu, Aug 15, 2002	16.30	16.40	15.90	16.19
2573	NYSE	KMT	Wed, Aug 14, 2002	15.95	16.30	15.53	16.30
2572	NYSE	KMT	Tue, Aug 13, 2002	16.33	16.50	16.10	16.10
2571	NYSE	KMT	Mon, Aug 12, 2002	16.15	16.39	15.75	16.37
2570	NYSE	KMT	Fri, Aug 9, 2002	15.95	16.17	15.65	16.15
2569	NYSE	KMT	Thu, Aug 8, 2002	15.63	16.05	15.53	15.99
2568	NYSE	KMT	Wed, Aug 7, 2002	15.63	15.65	15.05	15.65
2567	NYSE	KMT	Tue, Aug 6, 2002	15.00	15.53	14.98	15.30
2566	NYSE	KMT	Mon, Aug 5, 2002	15.00	15.20	14.85	14.86
2565	NYSE	KMT	Fri, Aug 2, 2002	15.85	15.96	14.80	15.05
2564	NYSE	KMT	Thu, Aug 1, 2002	16.15	16.20	15.64	15.88
2563	NYSE	KMT	Wed, Jul 31, 2002	16.20	16.40	15.80	16.22
2562	NYSE	KMT	Tue, Jul 30, 2002	16.32	16.42	15.59	16.33
2561	NYSE	KMT	Mon, Jul 29, 2002	15.46	16.45	15.46	16.32
2560	NYSE	KMT	Fri, Jul 26, 2002	15.05	15.60	15.05	15.58
2559	NYSE	KMT	Thu, Jul 25, 2002	15.38	15.70	14.56	15.16
2558	NYSE	KMT	Wed, Jul 24, 2002	14.13	15.38	13.87	15.38
2557	NYSE	KMT	Tue, Jul 23, 2002	14.88	14.95	14.50	14.64
2556	NYSE	KMT	Mon, Jul 22, 2002	15.31	15.31	14.50	14.90
2555	NYSE	KMT	Fri, Jul 19, 2002	15.66	15.66	15.18	15.31
2554	NYSE	KMT	Thu, Jul 18, 2002	15.98	16.13	15.50	15.65
2553	NYSE	KMT	Wed, Jul 17, 2002	16.25	16.45	15.60	16.13
2552	NYSE	KMT	Tue, Jul 16, 2002	16.47	16.47	15.70	16.13
2551	NYSE	KMT	Mon, Jul 15, 2002	16.53	16.53	15.51	16.47
2550	NYSE	KMT	Fri, Jul 12, 2002	16.50	16.94	16.33	16.56
2549	NYSE	KMT	Thu, Jul 11, 2002	16.88	16.90	16.15	16.58
2548	NYSE	KMT	Wed, Jul 10, 2002	17.44	17.48	16.78	16.90
2547	NYSE	KMT	Tue, Jul 9, 2002	17.75	18.20	17.27	17.32
2546	NYSE	KMT	Mon, Jul 8, 2002	17.85	18.00	17.60	17.76
2545	NYSE	KMT	Fri, Jul 5, 2002	17.05	17.93	17.05	17.93
2544	NYSE	KMT	Wed, Jul 3, 2002	17.53	17.63	16.79	17.01
2543	NYSE	KMT	Tue, Jul 2, 2002	17.89	18.00	17.25	17.40
2542	NYSE	KMT	Mon, Jul 1, 2002	18.30	18.40	17.78	17.92
2541	NYSE	KMT	Fri, Jun 28, 2002	17.83	18.33	17.83	18.30
2540	NYSE	KMT	Thu, Jun 27, 2002	17.57	17.98	17.38	17.92
2539	NYSE	KMT	Wed, Jun 26, 2002	17.60	17.80	17.33	17.69
2538	NYSE	KMT	Tue, Jun 25, 2002	17.88	18.10	17.58	17.68
2537	NYSE	KMT	Mon, Jun 24, 2002	18.10	18.23	17.75	18.00
2536	NYSE	KMT	Fri, Jun 21, 2002	18.23	18.55	18.00	18.18
2535	NYSE	KMT	Thu, Jun 20, 2002	18.15	18.55	18.12	18.15
2534	NYSE	KMT	Wed, Jun 19, 2002	18.63	18.75	18.12	18.13
2533	NYSE	KMT	Tue, Jun 18, 2002	18.38	18.68	18.30	18.58
2532	NYSE	KMT	Mon, Jun 17, 2002	18.15	18.50	18.00	18.43
2531	NYSE	KMT	Fri, Jun 14, 2002	17.95	18.15	17.80	18.03
2530	NYSE	KMT	Thu, Jun 13, 2002	18.36	18.63	18.08	18.15
2529	NYSE	KMT	Wed, Jun 12, 2002	18.20	18.59	18.11	18.56
2528	NYSE	KMT	Tue, Jun 11, 2002	18.81	18.95	18.28	18.29
2527	NYSE	KMT	Mon, Jun 10, 2002	18.98	19.05	18.81	18.81
2526	NYSE	KMT	Fri, Jun 7, 2002	18.96	19.24	18.60	19.00
2525	NYSE	KMT	Thu, Jun 6, 2002	19.60	19.60	18.95	18.96
2524	NYSE	KMT	Wed, Jun 5, 2002	19.43	19.63	19.35	19.49
2523	NYSE	KMT	Tue, Jun 4, 2002	19.70	19.75	19.25	19.43
2522	NYSE	KMT	Mon, Jun 3, 2002	20.03	20.05	19.78	19.78
2521	NYSE	KMT	Fri, May 31, 2002	19.97	20.20	19.90	20.05
2520	NYSE	KMT	Thu, May 30, 2002	19.92	19.99	19.65	19.93
2519	NYSE	KMT	Wed, May 29, 2002	20.93	20.93	19.85	19.92
2518	NYSE	KMT	Tue, May 28, 2002	20.95	21.11	20.85	21.11
2517	NYSE	KMT	Fri, May 24, 2002	21.00	21.30	20.87	20.95
2516	NYSE	KMT	Thu, May 23, 2002	21.13	21.50	21.10	21.49
2515	NYSE	KMT	Wed, May 22, 2002	21.13	21.29	21.03	21.14
2514	NYSE	KMT	Tue, May 21, 2002	21.20	21.38	20.90	21.16
2513	NYSE	KMT	Mon, May 20, 2002	21.24	21.50	21.06	21.22
2512	NYSE	KMT	Fri, May 17, 2002	20.65	21.25	20.65	21.24
2511	NYSE	KMT	Thu, May 16, 2002	20.95	20.98	20.53	20.56
2510	NYSE	KMT	Wed, May 15, 2002	20.85	21.02	20.63	21.02
2509	NYSE	KMT	Tue, May 14, 2002	20.45	20.90	20.45	20.90
2508	NYSE	KMT	Mon, May 13, 2002	20.20	20.53	20.15	20.38
2507	NYSE	KMT	Fri, May 10, 2002	20.49	20.49	20.18	20.25
2506	NYSE	KMT	Thu, May 9, 2002	20.50	20.65	20.45	20.50
2505	NYSE	KMT	Wed, May 8, 2002	20.17	20.52	20.17	20.51
2504	NYSE	KMT	Tue, May 7, 2002	20.00	20.47	19.99	20.25
2503	NYSE	KMT	Mon, May 6, 2002	20.48	20.48	19.80	19.98
2502	NYSE	KMT	Fri, May 3, 2002	19.95	20.38	19.89	20.32
2501	NYSE	KMT	Thu, May 2, 2002	19.45	20.05	19.38	19.90
2500	NYSE	KMT	Wed, May 1, 2002	19.50	19.70	18.90	19.43
2499	NYSE	KMT	Tue, Apr 30, 2002	19.13	19.85	19.13	19.83
2498	NYSE	KMT	Mon, Apr 29, 2002	19.69	19.74	19.18	19.25
2497	NYSE	KMT	Fri, Apr 26, 2002	19.68	19.85	19.56	19.57
2496	NYSE	KMT	Thu, Apr 25, 2002	19.43	19.74	19.08	19.74
2495	NYSE	KMT	Wed, Apr 24, 2002	19.40	19.70	19.30	19.41
2494	NYSE	KMT	Tue, Apr 23, 2002	19.30	19.50	19.25	19.33
2493	NYSE	KMT	Mon, Apr 22, 2002	19.98	19.98	19.39	19.40
2492	NYSE	KMT	Fri, Apr 19, 2002	19.80	20.01	19.66	19.91
2491	NYSE	KMT	Thu, Apr 18, 2002	20.65	20.65	19.65	19.85
2490	NYSE	KMT	Wed, Apr 17, 2002	20.78	20.88	20.59	20.71
2489	NYSE	KMT	Tue, Apr 16, 2002	20.58	20.78	20.58	20.78
2488	NYSE	KMT	Mon, Apr 15, 2002	20.50	20.54	20.10	20.32
2487	NYSE	KMT	Fri, Apr 12, 2002	20.15	20.50	20.00	20.50
2486	NYSE	KMT	Thu, Apr 11, 2002	20.63	20.68	20.25	20.25
2485	NYSE	KMT	Wed, Apr 10, 2002	20.39	20.78	20.38	20.65
2484	NYSE	KMT	Tue, Apr 9, 2002	20.33	20.41	20.23	20.29
2483	NYSE	KMT	Mon, Apr 8, 2002	20.00	20.40	19.77	20.24
2482	NYSE	KMT	Fri, Apr 5, 2002	19.75	20.16	19.75	20.05
2481	NYSE	KMT	Thu, Apr 4, 2002	19.43	19.76	19.43	19.76
2480	NYSE	KMT	Wed, Apr 3, 2002	19.80	19.85	19.36	19.43
2479	NYSE	KMT	Tue, Apr 2, 2002	20.05	20.13	19.88	19.88
2478	NYSE	KMT	Mon, Apr 1, 2002	20.15	20.15	19.90	20.05
2477	NYSE	KMT	Thu, Mar 28, 2002	20.06	20.35	20.06	20.22
2476	NYSE	KMT	Wed, Mar 27, 2002	19.74	20.06	19.74	20.06
2475	NYSE	KMT	Tue, Mar 26, 2002	19.13	19.76	19.09	19.74
2474	NYSE	KMT	Mon, Mar 25, 2002	19.55	19.58	19.15	19.20
2473	NYSE	KMT	Fri, Mar 22, 2002	19.68	19.88	19.45	19.56
2472	NYSE	KMT	Thu, Mar 21, 2002	20.00	20.15	19.50	19.78
2471	NYSE	KMT	Wed, Mar 20, 2002	20.85	20.91	20.30	20.34
2470	NYSE	KMT	Tue, Mar 19, 2002	20.75	21.10	20.75	20.91
2469	NYSE	KMT	Mon, Mar 18, 2002	20.68	20.98	20.55	20.75
2468	NYSE	KMT	Fri, Mar 15, 2002	20.88	21.35	20.80	20.80
2467	NYSE	KMT	Thu, Mar 14, 2002	20.75	21.14	20.70	21.01
2466	NYSE	KMT	Wed, Mar 13, 2002	20.58	20.77	20.45	20.75
2465	NYSE	KMT	Tue, Mar 12, 2002	20.65	20.73	20.50	20.65
2464	NYSE	KMT	Mon, Mar 11, 2002	20.75	20.85	20.61	20.70
2463	NYSE	KMT	Fri, Mar 8, 2002	20.77	21.00	20.60	20.87
2462	NYSE	KMT	Thu, Mar 7, 2002	20.89	20.89	20.43	20.64
2461	NYSE	KMT	Wed, Mar 6, 2002	20.00	20.77	19.95	20.77
2460	NYSE	KMT	Tue, Mar 5, 2002	20.50	20.50	19.73	20.13
2459	NYSE	KMT	Mon, Mar 4, 2002	19.33	20.22	19.33	20.22
2458	NYSE	KMT	Fri, Mar 1, 2002	19.43	19.46	19.16	19.33
2457	NYSE	KMT	Thu, Feb 28, 2002	19.45	19.66	19.28	19.32
2456	NYSE	KMT	Wed, Feb 27, 2002	19.40	19.78	19.40	19.53
2455	NYSE	KMT	Tue, Feb 26, 2002	19.14	19.63	19.09	19.45
2454	NYSE	KMT	Mon, Feb 25, 2002	18.83	19.13	18.78	18.95
2453	NYSE	KMT	Fri, Feb 22, 2002	18.38	18.80	18.38	18.80
2452	NYSE	KMT	Thu, Feb 21, 2002	17.89	18.60	17.89	18.38
2451	NYSE	KMT	Wed, Feb 20, 2002	17.93	17.94	17.64	17.94
2450	NYSE	KMT	Tue, Feb 19, 2002	17.93	18.03	17.63	17.85
2449	NYSE	KMT	Fri, Feb 15, 2002	18.10	18.33	17.93	17.93
2448	NYSE	KMT	Thu, Feb 14, 2002	18.30	18.40	18.01	18.13
2447	NYSE	KMT	Wed, Feb 13, 2002	18.10	18.45	18.10	18.27
2446	NYSE	KMT	Tue, Feb 12, 2002	18.54	18.64	18.30	18.39
2445	NYSE	KMT	Mon, Feb 11, 2002	18.13	18.78	18.13	18.54
2444	NYSE	KMT	Fri, Feb 8, 2002	17.58	18.22	17.58	18.14
2443	NYSE	KMT	Thu, Feb 7, 2002	17.83	17.83	17.65	17.65
2442	NYSE	KMT	Wed, Feb 6, 2002	18.10	18.11	17.92	17.93
2441	NYSE	KMT	Tue, Feb 5, 2002	18.04	18.45	17.85	18.26
2440	NYSE	KMT	Mon, Feb 4, 2002	18.48	18.48	18.00	18.04
2439	NYSE	KMT	Fri, Feb 1, 2002	19.03	19.18	18.48	18.59
2438	NYSE	KMT	Thu, Jan 31, 2002	19.25	19.30	19.00	19.02
2437	NYSE	KMT	Wed, Jan 30, 2002	18.50	19.35	18.00	19.32
2436	NYSE	KMT	Tue, Jan 29, 2002	19.05	19.38	18.57	18.79
2435	NYSE	KMT	Mon, Jan 28, 2002	18.83	19.08	18.73	19.00
2434	NYSE	KMT	Fri, Jan 25, 2002	18.53	18.92	18.50	18.70
2433	NYSE	KMT	Thu, Jan 24, 2002	18.30	18.70	18.23	18.60
2432	NYSE	KMT	Wed, Jan 23, 2002	18.05	18.35	17.98	18.30
2431	NYSE	KMT	Tue, Jan 22, 2002	18.00	18.22	18.00	18.05
2430	NYSE	KMT	Fri, Jan 18, 2002	18.25	18.35	17.90	17.98
2429	NYSE	KMT	Thu, Jan 17, 2002	17.83	18.49	17.83	18.49
2428	NYSE	KMT	Wed, Jan 16, 2002	18.50	18.50	17.83	17.83
2427	NYSE	KMT	Tue, Jan 15, 2002	18.55	18.87	18.23	18.50
2426	NYSE	KMT	Mon, Jan 14, 2002	19.05	19.10	18.44	18.44
2425	NYSE	KMT	Fri, Jan 11, 2002	19.23	19.36	19.06	19.11
2424	NYSE	KMT	Thu, Jan 10, 2002	19.65	19.65	19.18	19.24
2423	NYSE	KMT	Wed, Jan 9, 2002	19.80	19.91	19.65	19.65
2422	NYSE	KMT	Tue, Jan 8, 2002	19.91	19.98	19.51	19.82
2421	NYSE	KMT	Mon, Jan 7, 2002	20.08	20.19	19.95	19.95
2420	NYSE	KMT	Fri, Jan 4, 2002	20.00	20.25	19.95	20.18
2419	NYSE	KMT	Thu, Jan 3, 2002	19.68	20.13	19.55	20.05
2418	NYSE	KMT	Wed, Jan 2, 2002	20.05	20.12	19.62	19.73
2417	NYSE	KMT	Mon, Dec 31, 2001	20.15	20.38	19.88	20.14
2416	NYSE	KMT	Fri, Dec 28, 2001	20.33	20.34	20.08	20.24
2415	NYSE	KMT	Thu, Dec 27, 2001	20.10	20.53	20.02	20.33
2414	NYSE	KMT	Wed, Dec 26, 2001	20.40	20.55	20.02	20.10
2413	NYSE	KMT	Mon, Dec 24, 2001	20.26	20.46	20.12	20.46
2412	NYSE	KMT	Fri, Dec 21, 2001	19.88	20.35	19.69	20.26
2411	NYSE	KMT	Thu, Dec 20, 2001	20.08	20.20	19.63	19.84
2410	NYSE	KMT	Wed, Dec 19, 2001	19.89	20.23	19.85	19.99
2409	NYSE	KMT	Tue, Dec 18, 2001	19.97	20.10	19.75	19.98
2408	NYSE	KMT	Mon, Dec 17, 2001	19.60	20.13	19.59	19.85
2407	NYSE	KMT	Fri, Dec 14, 2001	19.60	19.63	19.47	19.55
2406	NYSE	KMT	Thu, Dec 13, 2001	19.70	19.98	19.58	19.70
2405	NYSE	KMT	Wed, Dec 12, 2001	20.00	20.00	19.36	19.74
2404	NYSE	KMT	Tue, Dec 11, 2001	19.75	20.09	19.70	20.06
2403	NYSE	KMT	Mon, Dec 10, 2001	20.28	20.28	19.52	19.65
2402	NYSE	KMT	Fri, Dec 7, 2001	20.33	20.55	20.09	20.47
2401	NYSE	KMT	Thu, Dec 6, 2001	20.50	20.54	20.15	20.34
2400	NYSE	KMT	Wed, Dec 5, 2001	20.15	20.69	20.00	20.55
2399	NYSE	KMT	Tue, Dec 4, 2001	19.51	20.26	19.50	20.03
2398	NYSE	KMT	Mon, Dec 3, 2001	19.88	19.88	19.30	19.50
2397	NYSE	KMT	Fri, Nov 30, 2001	19.85	20.17	19.81	19.96
2396	NYSE	KMT	Thu, Nov 29, 2001	19.49	19.95	19.48	19.81
2395	NYSE	KMT	Wed, Nov 28, 2001	19.69	19.69	19.24	19.46
2394	NYSE	KMT	Tue, Nov 27, 2001	19.69	19.86	19.66	19.74
2393	NYSE	KMT	Mon, Nov 26, 2001	19.81	19.94	19.65	19.74
2392	NYSE	KMT	Fri, Nov 23, 2001	19.64	20.00	19.60	19.96
2391	NYSE	KMT	Wed, Nov 21, 2001	19.65	19.65	19.48	19.65
2390	NYSE	KMT	Tue, Nov 20, 2001	19.73	19.73	19.58	19.66
2389	NYSE	KMT	Mon, Nov 19, 2001	19.41	19.76	19.40	19.76
2388	NYSE	KMT	Fri, Nov 16, 2001	19.56	19.80	19.33	19.41
2387	NYSE	KMT	Thu, Nov 15, 2001	19.29	19.71	19.20	19.60
2386	NYSE	KMT	Wed, Nov 14, 2001	19.10	19.41	19.10	19.26
2385	NYSE	KMT	Tue, Nov 13, 2001	18.60	19.07	18.58	19.05
2384	NYSE	KMT	Mon, Nov 12, 2001	18.80	18.80	18.43	18.62
2383	NYSE	KMT	Fri, Nov 9, 2001	18.83	18.88	18.65	18.85
2382	NYSE	KMT	Thu, Nov 8, 2001	19.00	19.26	18.68	18.75
2381	NYSE	KMT	Wed, Nov 7, 2001	18.88	19.12	18.77	19.00
2380	NYSE	KMT	Tue, Nov 6, 2001	18.25	19.00	18.09	18.97
2379	NYSE	KMT	Mon, Nov 5, 2001	18.07	18.41	18.03	18.12
2378	NYSE	KMT	Fri, Nov 2, 2001	18.04	18.30	17.82	18.18
2377	NYSE	KMT	Thu, Nov 1, 2001	17.63	18.15	17.33	18.06
2376	NYSE	KMT	Wed, Oct 31, 2001	17.35	17.89	17.35	17.59
2375	NYSE	KMT	Tue, Oct 30, 2001	18.28	18.33	17.50	17.53
2374	NYSE	KMT	Mon, Oct 29, 2001	18.60	18.83	18.30	18.30
2373	NYSE	KMT	Fri, Oct 26, 2001	18.37	18.66	18.28	18.52
2372	NYSE	KMT	Thu, Oct 25, 2001	18.08	18.48	17.98	18.37
2371	NYSE	KMT	Wed, Oct 24, 2001	18.21	18.23	17.96	18.09
2370	NYSE	KMT	Tue, Oct 23, 2001	18.38	18.56	18.21	18.21
2369	NYSE	KMT	Mon, Oct 22, 2001	18.28	18.51	18.15	18.43
2368	NYSE	KMT	Fri, Oct 19, 2001	17.99	18.35	17.94	18.31
2367	NYSE	KMT	Thu, Oct 18, 2001	17.99	18.35	17.93	17.98
2366	NYSE	KMT	Wed, Oct 17, 2001	18.64	18.70	17.91	17.92
2365	NYSE	KMT	Tue, Oct 16, 2001	18.53	18.72	18.53	18.69
2364	NYSE	KMT	Mon, Oct 15, 2001	18.05	18.55	17.93	18.55
2363	NYSE	KMT	Fri, Oct 12, 2001	18.43	18.45	17.69	18.03
2362	NYSE	KMT	Thu, Oct 11, 2001	17.81	18.73	17.81	18.38
2361	NYSE	KMT	Wed, Oct 10, 2001	16.83	18.00	16.83	17.81
2360	NYSE	KMT	Tue, Oct 9, 2001	16.60	17.05	16.48	16.83
2359	NYSE	KMT	Mon, Oct 8, 2001	16.58	16.72	16.36	16.60
2358	NYSE	KMT	Fri, Oct 5, 2001	16.19	16.75	16.18	16.63
2357	NYSE	KMT	Thu, Oct 4, 2001	15.92	16.31	15.89	16.19
2356	NYSE	KMT	Wed, Oct 3, 2001	15.49	16.02	15.41	15.92
2355	NYSE	KMT	Tue, Oct 2, 2001	15.31	15.55	15.31	15.49
2354	NYSE	KMT	Mon, Oct 1, 2001	15.75	15.83	15.06	15.44
2353	NYSE	KMT	Fri, Sep 28, 2001	15.33	16.05	15.32	15.96
2352	NYSE	KMT	Thu, Sep 27, 2001	15.57	15.57	15.30	15.35
2351	NYSE	KMT	Wed, Sep 26, 2001	16.58	16.66	15.55	15.57
2350	NYSE	KMT	Tue, Sep 25, 2001	15.60	16.83	15.60	16.65
2349	NYSE	KMT	Mon, Sep 24, 2001	14.99	15.75	14.98	15.64
2348	NYSE	KMT	Fri, Sep 21, 2001	14.23	15.15	14.22	14.86
2347	NYSE	KMT	Thu, Sep 20, 2001	16.53	16.53	15.19	15.19
2346	NYSE	KMT	Wed, Sep 19, 2001	17.38	17.38	15.95	16.65
2345	NYSE	KMT	Tue, Sep 18, 2001	17.00	17.59	17.00	17.33
2344	NYSE	KMT	Mon, Sep 17, 2001	17.19	17.23	16.65	17.00
2343	NYSE	KMT	Mon, Sep 10, 2001	17.78	18.09	17.03	17.29
2342	NYSE	KMT	Fri, Sep 7, 2001	18.93	18.94	17.87	17.90
2341	NYSE	KMT	Thu, Sep 6, 2001	19.15	19.25	18.96	19.05
2340	NYSE	KMT	Wed, Sep 5, 2001	19.38	19.40	18.90	19.18
2339	NYSE	KMT	Tue, Sep 4, 2001	19.50	19.52	19.33	19.33
2338	NYSE	KMT	Fri, Aug 31, 2001	19.00	19.63	18.94	19.50
2337	NYSE	KMT	Thu, Aug 30, 2001	19.30	19.54	18.96	19.00
2336	NYSE	KMT	Wed, Aug 29, 2001	19.50	19.51	19.30	19.39
2335	NYSE	KMT	Tue, Aug 28, 2001	19.50	19.51	19.26	19.43
2334	NYSE	KMT	Mon, Aug 27, 2001	19.58	19.75	19.45	19.45
2333	NYSE	KMT	Fri, Aug 24, 2001	19.51	19.66	19.36	19.65
2332	NYSE	KMT	Thu, Aug 23, 2001	19.57	19.63	19.52	19.53
2331	NYSE	KMT	Wed, Aug 22, 2001	19.50	19.66	19.33	19.60
2330	NYSE	KMT	Tue, Aug 21, 2001	19.45	19.78	19.45	19.53
2329	NYSE	KMT	Mon, Aug 20, 2001	19.28	19.49	19.16	19.45
2328	NYSE	KMT	Fri, Aug 17, 2001	19.62	19.62	19.19	19.29
2327	NYSE	KMT	Thu, Aug 16, 2001	19.38	19.58	19.25	19.57
2326	NYSE	KMT	Wed, Aug 15, 2001	19.59	19.63	19.23	19.38
2325	NYSE	KMT	Tue, Aug 14, 2001	19.65	19.73	19.57	19.65
2324	NYSE	KMT	Mon, Aug 13, 2001	19.74	19.75	19.48	19.63
2323	NYSE	KMT	Fri, Aug 10, 2001	19.58	19.90	19.43	19.74
2322	NYSE	KMT	Thu, Aug 9, 2001	19.36	19.62	19.36	19.55
2321	NYSE	KMT	Wed, Aug 8, 2001	19.30	19.49	19.28	19.36
2320	NYSE	KMT	Tue, Aug 7, 2001	19.45	19.53	19.39	19.50
2319	NYSE	KMT	Mon, Aug 6, 2001	19.60	19.63	19.29	19.38
2318	NYSE	KMT	Fri, Aug 3, 2001	18.93	19.50	18.93	19.45
2317	NYSE	KMT	Thu, Aug 2, 2001	19.18	19.18	18.70	18.87
2316	NYSE	KMT	Wed, Aug 1, 2001	19.25	19.25	18.58	19.18
2315	NYSE	KMT	Tue, Jul 31, 2001	19.19	19.30	18.95	19.30
2314	NYSE	KMT	Mon, Jul 30, 2001	19.30	19.48	18.96	19.14
2313	NYSE	KMT	Fri, Jul 27, 2001	19.27	19.40	19.20	19.33
2312	NYSE	KMT	Thu, Jul 26, 2001	19.08	19.27	18.89	19.27
2311	NYSE	KMT	Wed, Jul 25, 2001	18.54	19.11	18.48	19.08
2310	NYSE	KMT	Tue, Jul 24, 2001	18.80	19.00	18.43	18.54
2309	NYSE	KMT	Mon, Jul 23, 2001	18.75	18.90	18.61	18.80
2308	NYSE	KMT	Fri, Jul 20, 2001	18.55	18.70	18.43	18.69
2307	NYSE	KMT	Thu, Jul 19, 2001	18.24	18.83	18.18	18.58
2306	NYSE	KMT	Wed, Jul 18, 2001	18.43	18.48	18.13	18.19
2305	NYSE	KMT	Tue, Jul 17, 2001	17.71	18.47	17.71	18.45
2304	NYSE	KMT	Mon, Jul 16, 2001	18.00	18.04	17.63	17.73
2303	NYSE	KMT	Fri, Jul 13, 2001	18.00	18.10	17.85	17.93
2302	NYSE	KMT	Thu, Jul 12, 2001	17.88	18.10	17.67	18.05
2301	NYSE	KMT	Wed, Jul 11, 2001	17.62	17.91	17.62	17.88
2300	NYSE	KMT	Tue, Jul 10, 2001	17.96	18.10	17.63	17.63
2299	NYSE	KMT	Mon, Jul 9, 2001	18.00	18.09	17.83	17.96
2298	NYSE	KMT	Fri, Jul 6, 2001	18.35	18.35	17.88	17.95
2297	NYSE	KMT	Thu, Jul 5, 2001	18.40	18.58	18.10	18.31
2296	NYSE	KMT	Tue, Jul 3, 2001	18.05	18.77	17.90	18.61
2295	NYSE	KMT	Mon, Jul 2, 2001	18.23	18.23	17.70	17.83
2294	NYSE	KMT	Fri, Jun 29, 2001	18.55	18.69	18.38	18.45
2293	NYSE	KMT	Thu, Jun 28, 2001	18.10	18.55	18.10	18.55
2292	NYSE	KMT	Wed, Jun 27, 2001	18.42	18.63	17.98	18.04
2291	NYSE	KMT	Tue, Jun 26, 2001	18.27	18.38	17.98	18.29
2290	NYSE	KMT	Mon, Jun 25, 2001	18.03	18.50	17.96	18.15
2289	NYSE	KMT	Fri, Jun 22, 2001	18.26	18.28	18.00	18.03
2288	NYSE	KMT	Thu, Jun 21, 2001	18.00	18.39	17.93	18.26
2287	NYSE	KMT	Wed, Jun 20, 2001	17.38	18.00	17.38	17.95
2286	NYSE	KMT	Tue, Jun 19, 2001	17.68	18.00	17.39	17.39
2285	NYSE	KMT	Mon, Jun 18, 2001	17.67	17.85	17.67	17.70
2284	NYSE	KMT	Fri, Jun 15, 2001	17.46	17.99	17.45	17.67
2283	NYSE	KMT	Thu, Jun 14, 2001	17.88	17.88	17.42	17.46
2282	NYSE	KMT	Wed, Jun 13, 2001	17.45	17.96	17.45	17.88
2281	NYSE	KMT	Tue, Jun 12, 2001	16.91	17.45	16.85	17.45
2280	NYSE	KMT	Mon, Jun 11, 2001	17.18	17.18	16.98	17.01
2279	NYSE	KMT	Fri, Jun 8, 2001	17.53	17.53	17.10	17.18
2278	NYSE	KMT	Thu, Jun 7, 2001	18.03	18.30	17.61	17.66
2277	NYSE	KMT	Wed, Jun 6, 2001	18.38	18.56	18.13	18.13
2276	NYSE	KMT	Tue, Jun 5, 2001	17.90	18.40	17.90	18.35
2275	NYSE	KMT	Mon, Jun 4, 2001	17.75	18.05	17.75	17.89
2274	NYSE	KMT	Fri, Jun 1, 2001	17.60	17.82	17.56	17.75
2273	NYSE	KMT	Thu, May 31, 2001	17.28	17.65	17.28	17.57
2272	NYSE	KMT	Wed, May 30, 2001	17.43	17.44	17.24	17.24
2271	NYSE	KMT	Tue, May 29, 2001	17.61	17.68	17.45	17.45
2270	NYSE	KMT	Fri, May 25, 2001	17.77	17.77	17.60	17.61
2269	NYSE	KMT	Thu, May 24, 2001	17.63	17.98	17.60	17.77
2268	NYSE	KMT	Wed, May 23, 2001	17.90	17.90	17.57	17.63
2267	NYSE	KMT	Tue, May 22, 2001	17.47	18.01	17.32	17.90
2266	NYSE	KMT	Mon, May 21, 2001	17.36	17.50	17.28	17.50
2265	NYSE	KMT	Fri, May 18, 2001	17.09	17.45	17.09	17.36
2264	NYSE	KMT	Thu, May 17, 2001	16.86	17.14	16.83	17.12
2263	NYSE	KMT	Wed, May 16, 2001	16.23	16.88	16.23	16.85
2262	NYSE	KMT	Tue, May 15, 2001	16.00	16.15	16.00	16.10
2261	NYSE	KMT	Mon, May 14, 2001	16.09	16.15	16.02	16.09
2260	NYSE	KMT	Fri, May 11, 2001	16.15	16.32	16.07	16.09
2259	NYSE	KMT	Thu, May 10, 2001	16.14	16.30	16.10	16.28
2258	NYSE	KMT	Wed, May 9, 2001	16.35	16.43	16.12	16.14
2257	NYSE	KMT	Tue, May 8, 2001	16.20	16.45	16.15	16.40
2256	NYSE	KMT	Mon, May 7, 2001	16.50	16.60	16.30	16.33
2255	NYSE	KMT	Fri, May 4, 2001	16.33	16.50	15.60	16.50
2254	NYSE	KMT	Thu, May 3, 2001	16.39	16.40	16.21	16.38
2253	NYSE	KMT	Wed, May 2, 2001	16.43	16.47	16.28	16.39
2252	NYSE	KMT	Tue, May 1, 2001	16.50	16.50	16.25	16.40
2251	NYSE	KMT	Mon, Apr 30, 2001	16.51	16.51	16.37	16.39
2250	NYSE	KMT	Fri, Apr 27, 2001	16.70	16.75	16.50	16.51
2249	NYSE	KMT	Thu, Apr 26, 2001	16.48	16.65	16.15	16.58
2248	NYSE	KMT	Wed, Apr 25, 2001	16.05	16.47	16.00	16.46
2247	NYSE	KMT	Tue, Apr 24, 2001	15.77	16.12	15.75	16.05
2246	NYSE	KMT	Mon, Apr 23, 2001	15.75	15.80	15.70	15.76
2245	NYSE	KMT	Fri, Apr 20, 2001	15.78	15.80	15.51	15.79
2244	NYSE	KMT	Thu, Apr 19, 2001	15.25	15.75	15.25	15.75
2243	NYSE	KMT	Wed, Apr 18, 2001	14.93	15.38	14.87	15.25
2242	NYSE	KMT	Tue, Apr 17, 2001	14.80	15.02	14.68	14.95
2241	NYSE	KMT	Mon, Apr 16, 2001	14.75	14.93	14.65	14.82
2240	NYSE	KMT	Thu, Apr 12, 2001	14.00	14.87	14.00	14.77
2239	NYSE	KMT	Wed, Apr 11, 2001	14.50	14.64	14.16	14.17
2238	NYSE	KMT	Tue, Apr 10, 2001	14.35	14.65	14.18	14.47
2237	NYSE	KMT	Mon, Apr 9, 2001	13.58	14.53	13.45	14.30
2236	NYSE	KMT	Fri, Apr 6, 2001	14.25	14.30	13.83	13.98
2235	NYSE	KMT	Thu, Apr 5, 2001	13.68	14.24	13.60	14.22
2234	NYSE	KMT	Wed, Apr 4, 2001	13.40	13.75	13.40	13.63
2233	NYSE	KMT	Tue, Apr 3, 2001	13.74	13.83	13.34	13.38
2232	NYSE	KMT	Mon, Apr 2, 2001	13.80	14.23	13.48	13.75
2231	NYSE	KMT	Fri, Mar 30, 2001	13.73	13.83	13.45	13.75
2230	NYSE	KMT	Thu, Mar 29, 2001	13.53	13.98	13.53	13.73
2229	NYSE	KMT	Wed, Mar 28, 2001	13.48	13.63	13.30	13.53
2228	NYSE	KMT	Tue, Mar 27, 2001	13.47	13.56	12.96	13.53
2227	NYSE	KMT	Mon, Mar 26, 2001	13.05	13.55	13.03	13.47
2226	NYSE	KMT	Fri, Mar 23, 2001	13.28	13.46	12.65	13.00
2225	NYSE	KMT	Thu, Mar 22, 2001	13.58	13.63	12.83	13.38
2224	NYSE	KMT	Wed, Mar 21, 2001	14.23	14.23	13.50	13.59
2223	NYSE	KMT	Tue, Mar 20, 2001	14.40	14.45	14.12	14.22
2222	NYSE	KMT	Mon, Mar 19, 2001	14.35	14.49	14.20	14.35
2221	NYSE	KMT	Fri, Mar 16, 2001	15.22	15.25	14.15	14.30
2220	NYSE	KMT	Thu, Mar 15, 2001	15.06	15.20	14.83	15.09
2219	NYSE	KMT	Wed, Mar 14, 2001	15.30	15.38	15.05	15.06
2218	NYSE	KMT	Tue, Mar 13, 2001	15.18	15.30	14.77	15.30
2217	NYSE	KMT	Mon, Mar 12, 2001	15.75	15.75	15.13	15.13
2216	NYSE	KMT	Fri, Mar 9, 2001	16.30	16.30	15.78	15.78
2215	NYSE	KMT	Thu, Mar 8, 2001	16.10	16.50	16.08	16.31
2214	NYSE	KMT	Wed, Mar 7, 2001	16.10	16.39	16.05	16.13
2213	NYSE	KMT	Tue, Mar 6, 2001	15.88	16.18	15.86	16.09
2212	NYSE	KMT	Mon, Mar 5, 2001	15.48	15.98	15.48	15.79
2211	NYSE	KMT	Fri, Mar 2, 2001	15.00	15.67	14.93	15.54
2210	NYSE	KMT	Thu, Mar 1, 2001	15.58	15.58	14.90	15.03
2209	NYSE	KMT	Wed, Feb 28, 2001	15.43	15.58	15.08	15.58
2208	NYSE	KMT	Tue, Feb 27, 2001	15.03	15.45	15.03	15.25
2207	NYSE	KMT	Mon, Feb 26, 2001	14.93	15.55	14.90	15.15
2206	NYSE	KMT	Fri, Feb 23, 2001	14.90	15.05	14.63	14.98
2205	NYSE	KMT	Thu, Feb 22, 2001	14.69	14.92	14.50	14.90
2204	NYSE	KMT	Wed, Feb 21, 2001	15.13	15.35	14.78	14.79
2203	NYSE	KMT	Tue, Feb 20, 2001	15.05	15.27	14.95	15.11
2202	NYSE	KMT	Fri, Feb 16, 2001	15.47	15.47	15.03	15.11
2201	NYSE	KMT	Thu, Feb 15, 2001	15.15	15.60	15.12	15.46
2200	NYSE	KMT	Wed, Feb 14, 2001	15.27	15.38	15.14	15.15
2199	NYSE	KMT	Tue, Feb 13, 2001	15.34	15.41	15.21	15.28
2198	NYSE	KMT	Mon, Feb 12, 2001	14.85	15.38	14.85	15.34
2197	NYSE	KMT	Fri, Feb 9, 2001	14.97	15.00	14.83	14.85
2196	NYSE	KMT	Thu, Feb 8, 2001	14.81	15.05	14.70	14.97
2195	NYSE	KMT	Wed, Feb 7, 2001	14.48	14.82	14.44	14.82
2194	NYSE	KMT	Tue, Feb 6, 2001	14.38	14.78	14.33	14.56
2193	NYSE	KMT	Mon, Feb 5, 2001	13.82	14.40	13.63	14.08
2192	NYSE	KMT	Fri, Feb 2, 2001	13.98	14.30	13.79	13.83
2191	NYSE	KMT	Thu, Feb 1, 2001	13.60	14.16	13.60	13.76
2190	NYSE	KMT	Wed, Jan 31, 2001	13.55	13.92	13.45	13.68
2189	NYSE	KMT	Tue, Jan 30, 2001	13.04	13.55	12.76	13.53
2188	NYSE	KMT	Mon, Jan 29, 2001	12.88	13.19	12.88	13.02
2187	NYSE	KMT	Fri, Jan 26, 2001	13.06	13.09	12.69	12.88
2186	NYSE	KMT	Thu, Jan 25, 2001	13.22	13.41	13.19	13.25
2185	NYSE	KMT	Wed, Jan 24, 2001	13.31	13.47	13.22	13.31
2184	NYSE	KMT	Tue, Jan 23, 2001	13.34	13.38	13.25	13.34
2183	NYSE	KMT	Mon, Jan 22, 2001	13.41	13.41	13.03	13.34
2182	NYSE	KMT	Fri, Jan 19, 2001	13.84	13.84	13.38	13.38
2181	NYSE	KMT	Thu, Jan 18, 2001	13.88	13.88	13.25	13.84
2180	NYSE	KMT	Wed, Jan 17, 2001	14.72	14.72	13.75	13.84
2179	NYSE	KMT	Tue, Jan 16, 2001	14.44	14.72	14.31	14.66
2178	NYSE	KMT	Fri, Jan 12, 2001	14.56	14.59	14.22	14.50
2177	NYSE	KMT	Thu, Jan 11, 2001	14.56	14.72	14.41	14.63
2176	NYSE	KMT	Wed, Jan 10, 2001	14.50	14.63	14.13	14.63
2175	NYSE	KMT	Tue, Jan 9, 2001	14.44	14.59	14.34	14.50
2174	NYSE	KMT	Mon, Jan 8, 2001	14.53	14.78	14.44	14.50
2173	NYSE	KMT	Fri, Jan 5, 2001	14.97	14.97	14.31	14.47
2172	NYSE	KMT	Thu, Jan 4, 2001	15.09	15.47	14.94	15.00
2171	NYSE	KMT	Wed, Jan 3, 2001	14.13	15.13	14.06	15.09
2170	NYSE	KMT	Tue, Jan 2, 2001	14.66	14.72	14.09	14.22
2169	NYSE	KMT	Fri, Dec 29, 2000	15.00	15.31	14.56	14.56
2168	NYSE	KMT	Thu, Dec 28, 2000	14.81	15.06	14.69	15.06
2167	NYSE	KMT	Wed, Dec 27, 2000	14.25	14.88	14.09	14.75
2166	NYSE	KMT	Tue, Dec 26, 2000	14.03	14.41	13.94	14.31
2165	NYSE	KMT	Fri, Dec 22, 2000	13.19	14.19	13.19	14.13
2164	NYSE	KMT	Thu, Dec 21, 2000	12.91	13.41	12.72	13.16
2163	NYSE	KMT	Wed, Dec 20, 2000	13.69	13.69	12.88	12.91
2162	NYSE	KMT	Tue, Dec 19, 2000	13.34	13.72	13.31	13.63
2161	NYSE	KMT	Mon, Dec 18, 2000	13.31	13.56	13.25	13.38
2160	NYSE	KMT	Fri, Dec 15, 2000	13.41	13.59	13.28	13.28
2159	NYSE	KMT	Thu, Dec 14, 2000	13.50	14.03	13.44	13.53
2158	NYSE	KMT	Wed, Dec 13, 2000	14.31	14.31	13.75	13.75
2157	NYSE	KMT	Tue, Dec 12, 2000	14.63	14.75	14.28	14.28
2156	NYSE	KMT	Mon, Dec 11, 2000	15.00	15.00	14.59	14.75
2155	NYSE	KMT	Fri, Dec 8, 2000	14.41	15.34	14.34	15.34
2154	NYSE	KMT	Thu, Dec 7, 2000	14.50	14.50	13.47	14.28
2153	NYSE	KMT	Wed, Dec 6, 2000	14.84	15.06	14.44	14.50
2152	NYSE	KMT	Tue, Dec 5, 2000	14.69	15.00	14.61	14.84
2151	NYSE	KMT	Mon, Dec 4, 2000	14.38	14.72	14.31	14.59
2150	NYSE	KMT	Fri, Dec 1, 2000	14.38	14.50	14.31	14.44
2149	NYSE	KMT	Thu, Nov 30, 2000	13.97	14.50	13.91	14.34
2148	NYSE	KMT	Wed, Nov 29, 2000	13.69	13.97	13.69	13.81
2147	NYSE	KMT	Tue, Nov 28, 2000	13.56	13.78	13.53	13.69
2146	NYSE	KMT	Mon, Nov 27, 2000	13.56	13.75	13.44	13.56
2145	NYSE	KMT	Fri, Nov 24, 2000	13.13	13.50	12.97	13.50
2144	NYSE	KMT	Wed, Nov 22, 2000	13.25	13.25	12.81	13.06
2143	NYSE	KMT	Tue, Nov 21, 2000	13.13	13.34	13.06	13.31
2142	NYSE	KMT	Mon, Nov 20, 2000	13.34	13.34	13.00	13.16
2141	NYSE	KMT	Fri, Nov 17, 2000	13.22	13.50	13.09	13.28
2140	NYSE	KMT	Thu, Nov 16, 2000	13.56	13.56	13.06	13.13
2139	NYSE	KMT	Wed, Nov 15, 2000	13.63	13.63	13.53	13.56
2138	NYSE	KMT	Tue, Nov 14, 2000	13.84	13.91	13.50	13.69
2137	NYSE	KMT	Mon, Nov 13, 2000	13.56	13.88	13.47	13.78
2136	NYSE	KMT	Fri, Nov 10, 2000	14.09	14.09	13.34	13.63
2135	NYSE	KMT	Thu, Nov 9, 2000	14.09	14.25	13.75	14.13
2134	NYSE	KMT	Wed, Nov 8, 2000	14.06	14.09	13.88	14.00
2133	NYSE	KMT	Tue, Nov 7, 2000	14.53	14.56	14.06	14.19
2132	NYSE	KMT	Mon, Nov 6, 2000	14.50	14.56	14.34	14.56
2131	NYSE	KMT	Fri, Nov 3, 2000	14.63	14.66	14.31	14.53
2130	NYSE	KMT	Thu, Nov 2, 2000	14.59	14.72	14.53	14.69
2129	NYSE	KMT	Wed, Nov 1, 2000	14.66	14.66	14.47	14.50
2128	NYSE	KMT	Tue, Oct 31, 2000	14.28	14.69	14.28	14.69
2127	NYSE	KMT	Mon, Oct 30, 2000	13.94	14.47	13.91	14.28
2126	NYSE	KMT	Fri, Oct 27, 2000	13.94	14.34	13.94	14.00
2125	NYSE	KMT	Thu, Oct 26, 2000	13.47	14.00	13.47	13.94
2124	NYSE	KMT	Wed, Oct 25, 2000	13.94	13.94	13.28	13.50
2123	NYSE	KMT	Tue, Oct 24, 2000	13.94	14.22	13.94	14.06
2122	NYSE	KMT	Mon, Oct 23, 2000	13.91	14.25	13.84	14.03
2121	NYSE	KMT	Fri, Oct 20, 2000	14.22	14.22	13.91	13.91
2120	NYSE	KMT	Thu, Oct 19, 2000	13.84	14.41	13.84	14.25
2119	NYSE	KMT	Wed, Oct 18, 2000	13.47	13.81	13.38	13.81
2118	NYSE	KMT	Tue, Oct 17, 2000	13.72	13.88	13.41	13.47
2117	NYSE	KMT	Mon, Oct 16, 2000	14.13	14.13	13.72	13.72
2116	NYSE	KMT	Fri, Oct 13, 2000	13.19	14.06	13.19	14.06
2115	NYSE	KMT	Thu, Oct 12, 2000	13.66	13.66	13.06	13.19
2114	NYSE	KMT	Wed, Oct 11, 2000	13.72	13.84	13.69	13.75
2113	NYSE	KMT	Tue, Oct 10, 2000	13.81	13.84	13.69	13.72
2112	NYSE	KMT	Mon, Oct 9, 2000	13.56	13.91	13.44	13.81
2111	NYSE	KMT	Fri, Oct 6, 2000	13.31	13.75	13.31	13.63
2110	NYSE	KMT	Thu, Oct 5, 2000	13.22	13.38	13.16	13.38
2109	NYSE	KMT	Wed, Oct 4, 2000	12.88	13.44	12.81	13.16
2108	NYSE	KMT	Tue, Oct 3, 2000	12.38	13.00	12.38	12.84
2107	NYSE	KMT	Mon, Oct 2, 2000	12.91	12.91	12.22	12.28
2106	NYSE	KMT	Fri, Sep 29, 2000	13.00	13.03	12.66	12.88
2105	NYSE	KMT	Thu, Sep 28, 2000	12.72	13.13	12.69	13.03
2104	NYSE	KMT	Wed, Sep 27, 2000	11.94	13.09	11.94	12.69
2103	NYSE	KMT	Tue, Sep 26, 2000	12.28	12.31	11.75	11.94
2102	NYSE	KMT	Mon, Sep 25, 2000	12.06	12.44	12.00	12.31
2101	NYSE	KMT	Fri, Sep 22, 2000	11.72	12.00	11.47	12.00
2100	NYSE	KMT	Thu, Sep 21, 2000	11.88	11.97	11.72	11.78
2099	NYSE	KMT	Wed, Sep 20, 2000	12.00	12.00	11.75	11.78
2098	NYSE	KMT	Tue, Sep 19, 2000	12.31	12.31	11.88	12.00
2097	NYSE	KMT	Mon, Sep 18, 2000	12.59	12.59	12.22	12.38
2096	NYSE	KMT	Fri, Sep 15, 2000	13.06	13.09	12.47	12.63
2095	NYSE	KMT	Thu, Sep 14, 2000	13.06	13.38	13.00	13.22
2094	NYSE	KMT	Wed, Sep 13, 2000	13.06	13.19	13.00	13.19
2093	NYSE	KMT	Tue, Sep 12, 2000	13.06	13.13	12.88	13.06
2092	NYSE	KMT	Mon, Sep 11, 2000	13.00	13.22	13.00	13.13
2091	NYSE	KMT	Fri, Sep 8, 2000	13.16	13.16	12.84	12.94
2090	NYSE	KMT	Thu, Sep 7, 2000	12.63	13.16	12.63	13.13
2089	NYSE	KMT	Wed, Sep 6, 2000	12.78	12.81	12.53	12.69
2088	NYSE	KMT	Tue, Sep 5, 2000	12.56	12.63	12.25	12.59
2087	NYSE	KMT	Fri, Sep 1, 2000	12.81	12.81	12.41	12.59
2086	NYSE	KMT	Thu, Aug 31, 2000	12.38	12.81	12.38	12.81
2085	NYSE	KMT	Wed, Aug 30, 2000	12.97	12.97	12.28	12.38
2084	NYSE	KMT	Tue, Aug 29, 2000	12.81	12.97	12.75	12.97
2083	NYSE	KMT	Mon, Aug 28, 2000	12.72	13.13	12.72	12.88
2082	NYSE	KMT	Fri, Aug 25, 2000	12.06	12.88	11.97	12.78
2081	NYSE	KMT	Thu, Aug 24, 2000	12.25	12.25	11.94	12.03
2080	NYSE	KMT	Wed, Aug 23, 2000	12.50	12.50	12.25	12.25
2079	NYSE	KMT	Tue, Aug 22, 2000	12.41	12.72	12.41	12.41
2078	NYSE	KMT	Mon, Aug 21, 2000	12.63	12.63	12.31	12.44
2077	NYSE	KMT	Fri, Aug 18, 2000	12.81	12.84	12.56	12.69
2076	NYSE	KMT	Thu, Aug 17, 2000	12.53	12.88	12.52	12.88
2075	NYSE	KMT	Wed, Aug 16, 2000	12.56	12.56	12.38	12.56
2074	NYSE	KMT	Tue, Aug 15, 2000	12.69	12.69	12.47	12.50
2073	NYSE	KMT	Mon, Aug 14, 2000	12.47	12.69	12.16	12.63
2072	NYSE	KMT	Fri, Aug 11, 2000	12.09	12.53	12.09	12.50
2071	NYSE	KMT	Thu, Aug 10, 2000	12.47	12.47	12.16	12.19
2070	NYSE	KMT	Wed, Aug 9, 2000	12.25	12.47	12.25	12.47
2069	NYSE	KMT	Tue, Aug 8, 2000	11.91	12.28	11.88	12.22
2068	NYSE	KMT	Mon, Aug 7, 2000	12.09	12.13	11.88	12.06
2067	NYSE	KMT	Fri, Aug 4, 2000	11.88	12.16	11.81	12.16
2066	NYSE	KMT	Thu, Aug 3, 2000	11.94	11.94	11.63	11.69
2065	NYSE	KMT	Wed, Aug 2, 2000	11.97	12.13	11.88	12.00
2064	NYSE	KMT	Tue, Aug 1, 2000	12.38	12.38	11.84	12.00
2063	NYSE	KMT	Mon, Jul 31, 2000	11.72	12.47	11.66	12.47
2062	NYSE	KMT	Fri, Jul 28, 2000	11.94	11.94	11.31	11.72
2061	NYSE	KMT	Thu, Jul 27, 2000	12.25	12.25	11.97	12.00
2060	NYSE	KMT	Wed, Jul 26, 2000	11.97	12.34	11.97	12.31
2059	NYSE	KMT	Tue, Jul 25, 2000	12.00	12.13	11.94	12.06
2058	NYSE	KMT	Mon, Jul 24, 2000	12.28	12.34	11.94	12.00
2057	NYSE	KMT	Fri, Jul 21, 2000	12.22	12.28	12.19	12.25
2056	NYSE	KMT	Thu, Jul 20, 2000	11.94	12.25	11.94	12.22
2055	NYSE	KMT	Wed, Jul 19, 2000	11.97	12.03	11.88	12.00
2054	NYSE	KMT	Tue, Jul 18, 2000	12.06	12.16	11.88	11.91
2053	NYSE	KMT	Mon, Jul 17, 2000	12.22	12.22	12.00	12.06
2052	NYSE	KMT	Fri, Jul 14, 2000	11.94	12.16	11.94	12.13
2051	NYSE	KMT	Thu, Jul 13, 2000	11.75	12.19	11.75	12.03
2050	NYSE	KMT	Wed, Jul 12, 2000	11.50	11.88	11.50	11.72
2049	NYSE	KMT	Tue, Jul 11, 2000	11.41	11.63	11.34	11.53
2048	NYSE	KMT	Mon, Jul 10, 2000	11.22	11.53	11.22	11.50
2047	NYSE	KMT	Fri, Jul 7, 2000	11.41	11.50	11.19	11.25
2046	NYSE	KMT	Thu, Jul 6, 2000	10.94	11.41	10.94	11.41
2045	NYSE	KMT	Wed, Jul 5, 2000	10.94	11.19	10.88	10.94
2044	NYSE	KMT	Mon, Jul 3, 2000	10.63	10.94	10.59	10.94
2043	NYSE	KMT	Fri, Jun 30, 2000	10.28	10.75	10.28	10.71
2042	NYSE	KMT	Thu, Jun 29, 2000	10.31	10.53	10.25	10.28
2041	NYSE	KMT	Wed, Jun 28, 2000	10.09	10.34	10.00	10.22
2040	NYSE	KMT	Tue, Jun 27, 2000	9.84	10.28	9.84	10.03
2039	NYSE	KMT	Mon, Jun 26, 2000	9.72	9.91	9.56	9.78
2038	NYSE	KMT	Fri, Jun 23, 2000	9.69	9.88	9.63	9.66
2037	NYSE	KMT	Thu, Jun 22, 2000	10.03	10.19	9.63	9.69
2036	NYSE	KMT	Wed, Jun 21, 2000	10.66	10.66	10.09	10.19
2035	NYSE	KMT	Tue, Jun 20, 2000	10.75	10.88	10.56	10.66
2034	NYSE	KMT	Mon, Jun 19, 2000	10.63	10.84	10.56	10.63
2033	NYSE	KMT	Fri, Jun 16, 2000	11.00	11.19	10.50	10.63
2032	NYSE	KMT	Thu, Jun 15, 2000	11.69	11.69	10.75	11.00
2031	NYSE	KMT	Wed, Jun 14, 2000	12.41	12.44	11.50	11.69
2030	NYSE	KMT	Tue, Jun 13, 2000	13.53	14.56	12.34	12.75
2029	NYSE	KMT	Mon, Jun 12, 2000	13.03	13.09	12.97	13.03
2028	NYSE	KMT	Fri, Jun 9, 2000	13.28	13.31	13.00	13.03
2027	NYSE	KMT	Thu, Jun 8, 2000	12.88	13.44	12.88	13.38
2026	NYSE	KMT	Wed, Jun 7, 2000	13.16	13.25	12.75	12.88
2025	NYSE	KMT	Tue, Jun 6, 2000	13.41	13.47	13.19	13.22
2024	NYSE	KMT	Mon, Jun 5, 2000	13.47	13.53	13.25	13.28
2023	NYSE	KMT	Fri, Jun 2, 2000	13.44	13.81	13.16	13.41
2022	NYSE	KMT	Thu, Jun 1, 2000	13.31	13.31	13.06	13.31
2021	NYSE	KMT	Wed, May 31, 2000	13.34	13.53	13.16	13.19
2020	NYSE	KMT	Tue, May 30, 2000	13.38	13.50	13.34	13.38
2019	NYSE	KMT	Fri, May 26, 2000	13.34	13.47	13.34	13.34
2018	NYSE	KMT	Thu, May 25, 2000	13.50	13.72	13.31	13.34
2017	NYSE	KMT	Wed, May 24, 2000	13.47	13.66	13.34	13.44
2016	NYSE	KMT	Tue, May 23, 2000	13.44	13.69	13.34	13.47
2015	NYSE	KMT	Mon, May 22, 2000	13.50	13.53	13.31	13.47
2014	NYSE	KMT	Fri, May 19, 2000	13.59	13.69	13.50	13.50
2013	NYSE	KMT	Thu, May 18, 2000	13.88	13.88	13.50	13.50
2012	NYSE	KMT	Wed, May 17, 2000	14.03	14.09	13.66	13.94
2011	NYSE	KMT	Tue, May 16, 2000	13.75	14.16	13.69	14.09
2010	NYSE	KMT	Mon, May 15, 2000	13.88	13.88	13.59	13.69
2009	NYSE	KMT	Fri, May 12, 2000	13.72	13.91	13.66	13.75
2008	NYSE	KMT	Thu, May 11, 2000	13.66	13.81	13.50	13.72
2007	NYSE	KMT	Wed, May 10, 2000	13.78	13.84	13.66	13.72
2006	NYSE	KMT	Tue, May 9, 2000	13.81	14.00	13.56	13.78
2005	NYSE	KMT	Mon, May 8, 2000	14.00	14.13	13.66	13.84
2004	NYSE	KMT	Fri, May 5, 2000	13.97	14.19	13.88	14.16
2003	NYSE	KMT	Thu, May 4, 2000	14.19	14.22	13.72	13.97
2002	NYSE	KMT	Wed, May 3, 2000	14.38	14.47	13.50	14.00
2001	NYSE	KMT	Tue, May 2, 2000	14.56	14.63	14.31	14.38
2000	NYSE	KMT	Mon, May 1, 2000	14.41	14.50	14.25	14.50
1999	NYSE	KMT	Fri, Apr 28, 2000	14.31	14.38	14.06	14.38
1998	NYSE	KMT	Thu, Apr 27, 2000	14.22	14.34	14.00	14.34
1997	NYSE	KMT	Wed, Apr 26, 2000	14.56	14.56	13.44	14.28
1996	NYSE	KMT	Tue, Apr 25, 2000	14.03	14.50	14.03	14.47
1995	NYSE	KMT	Mon, Apr 24, 2000	14.22	14.22	13.81	13.97
1994	NYSE	KMT	Thu, Apr 20, 2000	14.34	14.34	14.06	14.28
1993	NYSE	KMT	Wed, Apr 19, 2000	14.88	14.88	14.28	14.41
1992	NYSE	KMT	Tue, Apr 18, 2000	14.50	14.94	14.28	14.75
1991	NYSE	KMT	Mon, Apr 17, 2000	13.59	14.22	13.53	14.16
1990	NYSE	KMT	Fri, Apr 14, 2000	14.47	14.47	13.47	13.53
1989	NYSE	KMT	Thu, Apr 13, 2000	14.81	14.81	14.38	14.47
1988	NYSE	KMT	Wed, Apr 12, 2000	14.50	15.00	14.50	14.81
1987	NYSE	KMT	Tue, Apr 11, 2000	14.63	14.63	14.31	14.59
1986	NYSE	KMT	Mon, Apr 10, 2000	15.00	15.00	14.47	14.63
1985	NYSE	KMT	Fri, Apr 7, 2000	14.84	15.16	14.72	15.03
1984	NYSE	KMT	Thu, Apr 6, 2000	14.91	15.25	14.63	14.81
1983	NYSE	KMT	Wed, Apr 5, 2000	14.81	15.25	14.78	14.88
1982	NYSE	KMT	Tue, Apr 4, 2000	14.84	15.13	14.34	14.81
1981	NYSE	KMT	Mon, Apr 3, 2000	15.03	15.19	14.53	14.84
1980	NYSE	KMT	Fri, Mar 31, 2000	14.50	15.03	14.41	15.03
1979	NYSE	KMT	Thu, Mar 30, 2000	13.75	14.16	13.75	14.09
1978	NYSE	KMT	Wed, Mar 29, 2000	13.50	13.81	13.44	13.81
1977	NYSE	KMT	Tue, Mar 28, 2000	13.56	13.56	13.19	13.38
1976	NYSE	KMT	Mon, Mar 27, 2000	13.97	14.06	13.63	13.63
1975	NYSE	KMT	Fri, Mar 24, 2000	13.69	14.13	13.69	13.94
1974	NYSE	KMT	Thu, Mar 23, 2000	13.75	13.95	13.53	13.78
1973	NYSE	KMT	Wed, Mar 22, 2000	13.72	14.06	13.72	13.84
1972	NYSE	KMT	Tue, Mar 21, 2000	13.88	13.88	13.66	13.72
1971	NYSE	KMT	Mon, Mar 20, 2000	13.34	14.00	13.34	13.88
1970	NYSE	KMT	Fri, Mar 17, 2000	13.13	13.44	13.13	13.34
1969	NYSE	KMT	Thu, Mar 16, 2000	12.13	13.47	12.13	13.38
1968	NYSE	KMT	Wed, Mar 15, 2000	11.88	12.81	11.88	12.63
1967	NYSE	KMT	Tue, Mar 14, 2000	12.13	12.16	11.88	11.88
1966	NYSE	KMT	Mon, Mar 13, 2000	12.25	12.31	12.03	12.03
1965	NYSE	KMT	Fri, Mar 10, 2000	12.19	12.34	12.03	12.22
1964	NYSE	KMT	Thu, Mar 9, 2000	11.94	12.22	11.91	12.16
1963	NYSE	KMT	Wed, Mar 8, 2000	11.94	12.03	11.81	12.00
1962	NYSE	KMT	Tue, Mar 7, 2000	11.78	12.09	11.75	11.94
1961	NYSE	KMT	Mon, Mar 6, 2000	11.84	11.91	11.75	11.78
1960	NYSE	KMT	Fri, Mar 3, 2000	11.63	12.13	11.63	11.97
1959	NYSE	KMT	Thu, Mar 2, 2000	11.72	11.78	11.50	11.53
1958	NYSE	KMT	Wed, Mar 1, 2000	11.53	11.88	11.53	11.66
1957	NYSE	KMT	Tue, Feb 29, 2000	11.50	11.81	11.47	11.63
1956	NYSE	KMT	Mon, Feb 28, 2000	11.53	11.63	11.31	11.38
1955	NYSE	KMT	Fri, Feb 25, 2000	11.59	11.81	11.50	11.50
1954	NYSE	KMT	Thu, Feb 24, 2000	12.00	12.16	11.50	11.53
1953	NYSE	KMT	Wed, Feb 23, 2000	12.09	12.38	11.81	11.91
1952	NYSE	KMT	Tue, Feb 22, 2000	11.69	12.19	11.69	12.16
1951	NYSE	KMT	Fri, Feb 18, 2000	12.09	12.16	11.72	11.75
1950	NYSE	KMT	Thu, Feb 17, 2000	12.13	12.28	12.00	12.13
1949	NYSE	KMT	Wed, Feb 16, 2000	12.00	12.34	11.63	12.00
1948	NYSE	KMT	Tue, Feb 15, 2000	12.09	12.25	12.09	12.19
1947	NYSE	KMT	Mon, Feb 14, 2000	12.22	12.50	11.91	12.16
1946	NYSE	KMT	Fri, Feb 11, 2000	12.06	12.44	12.06	12.22
1945	NYSE	KMT	Thu, Feb 10, 2000	12.25	12.34	11.59	12.03
1944	NYSE	KMT	Wed, Feb 9, 2000	12.22	12.47	12.19	12.22
1943	NYSE	KMT	Tue, Feb 8, 2000	12.69	12.91	12.13	12.16
1942	NYSE	KMT	Mon, Feb 7, 2000	12.94	12.97	12.59	12.66
1941	NYSE	KMT	Fri, Feb 4, 2000	13.22	13.25	12.75	12.84
1940	NYSE	KMT	Thu, Feb 3, 2000	13.16	13.25	12.94	13.16
1939	NYSE	KMT	Wed, Feb 2, 2000	13.19	13.44	12.94	13.09
1938	NYSE	KMT	Tue, Feb 1, 2000	13.19	13.25	12.72	13.06
1937	NYSE	KMT	Mon, Jan 31, 2000	13.25	13.44	12.97	13.16
1936	NYSE	KMT	Fri, Jan 28, 2000	13.75	13.78	12.38	13.25
1935	NYSE	KMT	Thu, Jan 27, 2000	14.34	14.38	13.50	13.88
1934	NYSE	KMT	Wed, Jan 26, 2000	14.69	14.78	14.22	14.28
1933	NYSE	KMT	Tue, Jan 25, 2000	14.72	14.94	14.31	14.63
1932	NYSE	KMT	Mon, Jan 24, 2000	15.16	15.63	14.50	14.59
1931	NYSE	KMT	Fri, Jan 21, 2000	15.63	15.63	15.00	15.03
1930	NYSE	KMT	Thu, Jan 20, 2000	15.91	16.25	15.44	15.63
1929	NYSE	KMT	Wed, Jan 19, 2000	15.44	16.13	15.31	16.13
1928	NYSE	KMT	Tue, Jan 18, 2000	15.84	15.88	15.38	15.41
1927	NYSE	KMT	Fri, Jan 14, 2000	16.00	16.13	15.88	15.91
1926	NYSE	KMT	Thu, Jan 13, 2000	15.81	16.16	15.78	15.88
1925	NYSE	KMT	Wed, Jan 12, 2000	16.19	16.19	15.75	15.81
1924	NYSE	KMT	Tue, Jan 11, 2000	16.69	16.69	16.22	16.31
1923	NYSE	KMT	Mon, Jan 10, 2000	16.41	16.56	16.41	16.50
1922	NYSE	KMT	Fri, Jan 7, 2000	16.00	16.59	16.00	16.41
1921	NYSE	KMT	Thu, Jan 6, 2000	16.38	16.63	15.84	15.94
1920	NYSE	KMT	Wed, Jan 5, 2000	16.00	16.50	15.94	16.44
1919	NYSE	KMT	Tue, Jan 4, 2000	15.91	16.44	15.88	15.97
1918	NYSE	KMT	Mon, Jan 3, 2000	16.88	16.91	15.94	15.97
1917	NYSE	KMT	Fri, Dec 31, 1999	16.44	16.81	16.25	16.81
1916	NYSE	KMT	Thu, Dec 30, 1999	15.59	16.63	15.50	16.50
1915	NYSE	KMT	Wed, Dec 29, 1999	15.63	15.63	15.38	15.50
1914	NYSE	KMT	Tue, Dec 28, 1999	15.38	15.94	15.31	15.50
1913	NYSE	KMT	Mon, Dec 27, 1999	15.72	15.72	15.19	15.25
1912	NYSE	KMT	Thu, Dec 23, 1999	15.25	15.75	14.94	15.72
1911	NYSE	KMT	Wed, Dec 22, 1999	15.38	15.38	14.63	15.25
1910	NYSE	KMT	Tue, Dec 21, 1999	15.56	15.56	15.28	15.38
1909	NYSE	KMT	Mon, Dec 20, 1999	15.59	15.75	15.38	15.59
1908	NYSE	KMT	Fri, Dec 17, 1999	15.56	16.16	15.50	15.53
1907	NYSE	KMT	Thu, Dec 16, 1999	15.97	15.97	15.53	15.72
1906	NYSE	KMT	Wed, Dec 15, 1999	15.88	16.25	15.67	16.00
1905	NYSE	KMT	Tue, Dec 14, 1999	15.78	15.97	15.63	15.94
1904	NYSE	KMT	Mon, Dec 13, 1999	15.69	15.84	15.66	15.81
1903	NYSE	KMT	Fri, Dec 10, 1999	15.97	15.97	15.53	15.63
1902	NYSE	KMT	Thu, Dec 9, 1999	16.47	16.47	15.78	15.91
1901	NYSE	KMT	Wed, Dec 8, 1999	16.06	16.88	16.00	16.47
1900	NYSE	KMT	Tue, Dec 7, 1999	16.16	16.41	16.00	16.03
1899	NYSE	KMT	Mon, Dec 6, 1999	16.75	16.75	16.06	16.06
1898	NYSE	KMT	Fri, Dec 3, 1999	15.56	16.53	15.56	16.47
1897	NYSE	KMT	Thu, Dec 2, 1999	16.44	16.72	16.38	16.41
1896	NYSE	KMT	Wed, Dec 1, 1999	16.56	16.94	16.34	16.50
1895	NYSE	KMT	Tue, Nov 30, 1999	16.75	16.75	16.25	16.63
1894	NYSE	KMT	Mon, Nov 29, 1999	15.66	16.41	15.44	16.28
1893	NYSE	KMT	Fri, Nov 26, 1999	15.44	15.59	15.44	15.59
1892	NYSE	KMT	Wed, Nov 24, 1999	15.31	15.47	15.25	15.44
1891	NYSE	KMT	Tue, Nov 23, 1999	15.19	15.41	15.06	15.34
1890	NYSE	KMT	Mon, Nov 22, 1999	14.38	15.44	14.31	15.13
1889	NYSE	KMT	Fri, Nov 19, 1999	14.72	15.25	14.53	14.63
1888	NYSE	KMT	Thu, Nov 18, 1999	14.28	14.72	14.00	14.72
1887	NYSE	KMT	Wed, Nov 17, 1999	14.72	14.88	14.25	14.28
1886	NYSE	KMT	Tue, Nov 16, 1999	14.59	14.75	14.41	14.59
1885	NYSE	KMT	Mon, Nov 15, 1999	13.97	14.63	13.94	14.53
1884	NYSE	KMT	Fri, Nov 12, 1999	14.00	14.03	13.69	13.91
1883	NYSE	KMT	Thu, Nov 11, 1999	13.72	14.25	13.59	13.94
1882	NYSE	KMT	Wed, Nov 10, 1999	13.81	13.84	13.75	13.84
1881	NYSE	KMT	Tue, Nov 9, 1999	14.16	14.19	13.81	13.94
1880	NYSE	KMT	Mon, Nov 8, 1999	14.19	14.28	13.91	14.09
1879	NYSE	KMT	Fri, Nov 5, 1999	14.47	14.75	14.31	14.31
1878	NYSE	KMT	Thu, Nov 4, 1999	14.44	14.56	14.31	14.53
1877	NYSE	KMT	Wed, Nov 3, 1999	14.41	14.50	14.31	14.44
1876	NYSE	KMT	Tue, Nov 2, 1999	14.50	14.78	14.31	14.44
1875	NYSE	KMT	Mon, Nov 1, 1999	14.47	14.50	14.00	14.50
1874	NYSE	KMT	Fri, Oct 29, 1999	13.81	14.59	13.78	14.38
1873	NYSE	KMT	Thu, Oct 28, 1999	13.47	14.00	13.47	13.81
1872	NYSE	KMT	Wed, Oct 27, 1999	13.69	13.84	13.41	13.47
1871	NYSE	KMT	Tue, Oct 26, 1999	13.88	14.44	13.72	13.72
1870	NYSE	KMT	Mon, Oct 25, 1999	14.13	14.25	13.50	13.91
1869	NYSE	KMT	Fri, Oct 22, 1999	14.03	14.47	13.94	14.13
1868	NYSE	KMT	Thu, Oct 21, 1999	13.75	14.16	13.44	14.09
1867	NYSE	KMT	Wed, Oct 20, 1999	14.72	14.72	13.50	13.63
1866	NYSE	KMT	Tue, Oct 19, 1999	13.63	14.34	13.63	14.22
1865	NYSE	KMT	Mon, Oct 18, 1999	13.81	13.94	13.63	13.63
1864	NYSE	KMT	Fri, Oct 15, 1999	13.44	14.03	13.41	13.88
1863	NYSE	KMT	Thu, Oct 14, 1999	13.25	13.50	13.22	13.50
1862	NYSE	KMT	Wed, Oct 13, 1999	13.84	14.19	13.47	13.47
1861	NYSE	KMT	Tue, Oct 12, 1999	13.94	14.00	13.78	13.88
1860	NYSE	KMT	Mon, Oct 11, 1999	13.94	14.16	13.81	13.97
1859	NYSE	KMT	Fri, Oct 8, 1999	13.75	14.03	13.66	14.00
1858	NYSE	KMT	Thu, Oct 7, 1999	12.63	13.03	12.63	13.03
1857	NYSE	KMT	Wed, Oct 6, 1999	12.50	12.78	12.50	12.63
1856	NYSE	KMT	Tue, Oct 5, 1999	12.81	12.84	12.28	12.50
1855	NYSE	KMT	Mon, Oct 4, 1999	12.19	13.22	12.16	12.84
1854	NYSE	KMT	Fri, Oct 1, 1999	12.88	12.88	11.75	12.13
1853	NYSE	KMT	Thu, Sep 30, 1999	12.34	12.97	12.34	12.94
1852	NYSE	KMT	Wed, Sep 29, 1999	12.19	12.47	12.19	12.31
1851	NYSE	KMT	Tue, Sep 28, 1999	12.50	12.50	11.88	12.16
1850	NYSE	KMT	Mon, Sep 27, 1999	12.88	12.91	12.38	12.38
1849	NYSE	KMT	Fri, Sep 24, 1999	13.00	13.03	12.91	12.97
1848	NYSE	KMT	Thu, Sep 23, 1999	13.06	13.09	12.91	13.03
1847	NYSE	KMT	Wed, Sep 22, 1999	13.06	13.19	12.94	13.13
1846	NYSE	KMT	Tue, Sep 21, 1999	13.19	13.19	12.78	13.06
1845	NYSE	KMT	Mon, Sep 20, 1999	12.50	13.34	12.34	13.19
1844	NYSE	KMT	Fri, Sep 17, 1999	12.88	12.88	12.25	12.50
1843	NYSE	KMT	Thu, Sep 16, 1999	13.00	13.00	12.69	12.84
1842	NYSE	KMT	Wed, Sep 15, 1999	12.94	12.97	12.81	12.84
1841	NYSE	KMT	Tue, Sep 14, 1999	13.09	13.31	12.94	12.94
1840	NYSE	KMT	Mon, Sep 13, 1999	12.81	13.09	12.78	13.09
1839	NYSE	KMT	Fri, Sep 10, 1999	12.88	13.00	12.81	12.88
1838	NYSE	KMT	Thu, Sep 9, 1999	12.94	12.94	12.78	12.88
1837	NYSE	KMT	Wed, Sep 8, 1999	12.97	12.97	12.56	12.97
1836	NYSE	KMT	Tue, Sep 7, 1999	13.31	13.31	12.63	12.97
1835	NYSE	KMT	Fri, Sep 3, 1999	13.31	13.34	13.25	13.31
1834	NYSE	KMT	Thu, Sep 2, 1999	13.44	13.44	13.23	13.28
1833	NYSE	KMT	Wed, Sep 1, 1999	13.25	13.44	13.09	13.44
1832	NYSE	KMT	Tue, Aug 31, 1999	13.41	13.47	13.22	13.25
1831	NYSE	KMT	Mon, Aug 30, 1999	13.38	13.47	13.38	13.41
1830	NYSE	KMT	Fri, Aug 27, 1999	13.59	13.59	13.00	13.28
1829	NYSE	KMT	Thu, Aug 26, 1999	13.50	13.75	13.50	13.53
1828	NYSE	KMT	Wed, Aug 25, 1999	13.25	13.56	13.25	13.47
1827	NYSE	KMT	Tue, Aug 24, 1999	13.19	13.25	13.13	13.25
1826	NYSE	KMT	Mon, Aug 23, 1999	12.75	13.38	12.75	13.25
1825	NYSE	KMT	Fri, Aug 20, 1999	12.69	12.94	12.59	12.69
1824	NYSE	KMT	Thu, Aug 19, 1999	13.03	13.03	12.63	12.75
1823	NYSE	KMT	Wed, Aug 18, 1999	12.75	13.06	12.75	13.06
1822	NYSE	KMT	Tue, Aug 17, 1999	12.47	12.88	12.44	12.81
1821	NYSE	KMT	Mon, Aug 16, 1999	12.91	12.91	12.28	12.50
1820	NYSE	KMT	Fri, Aug 13, 1999	12.63	13.50	12.56	12.97
1819	NYSE	KMT	Thu, Aug 12, 1999	11.88	12.88	11.75	12.69
1818	NYSE	KMT	Wed, Aug 11, 1999	11.81	11.91	11.75	11.88
1817	NYSE	KMT	Tue, Aug 10, 1999	12.00	12.00	11.50	11.69
1816	NYSE	KMT	Mon, Aug 9, 1999	11.94	12.06	11.94	12.00
1815	NYSE	KMT	Fri, Aug 6, 1999	11.78	11.94	11.78	11.94
1814	NYSE	KMT	Thu, Aug 5, 1999	11.94	11.97	11.78	11.88
1813	NYSE	KMT	Wed, Aug 4, 1999	12.06	12.09	11.88	11.94
1812	NYSE	KMT	Tue, Aug 3, 1999	11.97	12.16	11.78	12.00
1811	NYSE	KMT	Mon, Aug 2, 1999	12.06	12.13	11.84	11.97
1810	NYSE	KMT	Fri, Jul 30, 1999	11.88	12.06	11.88	12.06
1809	NYSE	KMT	Thu, Jul 29, 1999	12.31	12.31	11.53	11.81
1808	NYSE	KMT	Wed, Jul 28, 1999	12.50	12.50	11.84	12.19
1807	NYSE	KMT	Tue, Jul 27, 1999	12.75	12.81	12.53	12.56
1806	NYSE	KMT	Mon, Jul 26, 1999	12.78	13.09	12.75	12.78
1805	NYSE	KMT	Fri, Jul 23, 1999	12.19	13.22	12.16	12.91
1804	NYSE	KMT	Thu, Jul 22, 1999	12.00	12.38	11.88	11.91
1803	NYSE	KMT	Wed, Jul 21, 1999	12.16	12.16	11.94	11.97
1802	NYSE	KMT	Tue, Jul 20, 1999	12.47	12.47	12.16	12.22
1801	NYSE	KMT	Mon, Jul 19, 1999	12.50	12.56	12.44	12.44
1800	NYSE	KMT	Fri, Jul 16, 1999	12.16	12.59	12.13	12.53
1799	NYSE	KMT	Thu, Jul 15, 1999	12.34	12.41	12.13	12.16
1798	NYSE	KMT	Wed, Jul 14, 1999	12.16	12.22	11.97	12.22
1797	NYSE	KMT	Tue, Jul 13, 1999	12.59	12.63	12.13	12.22
1796	NYSE	KMT	Mon, Jul 12, 1999	12.69	12.88	12.47	12.53
1795	NYSE	KMT	Fri, Jul 9, 1999	12.63	13.06	12.63	12.94
1794	NYSE	KMT	Thu, Jul 8, 1999	12.97	12.97	12.38	12.69
1793	NYSE	KMT	Wed, Jul 7, 1999	12.94	13.06	12.31	12.84
1792	NYSE	KMT	Tue, Jul 6, 1999	14.00	14.00	12.69	12.69
1791	NYSE	KMT	Fri, Jul 2, 1999	14.22	14.22	14.00	14.09
1790	NYSE	KMT	Thu, Jul 1, 1999	15.00	15.00	14.09	14.19
1789	NYSE	KMT	Wed, Jun 30, 1999	13.94	15.50	13.66	15.50
1788	NYSE	KMT	Tue, Jun 29, 1999	12.44	13.88	12.31	13.88
1787	NYSE	KMT	Mon, Jun 28, 1999	13.25	13.38	13.19	13.22
1786	NYSE	KMT	Fri, Jun 25, 1999	13.22	13.31	13.19	13.25
1785	NYSE	KMT	Thu, Jun 24, 1999	14.38	14.38	13.13	13.16
1784	NYSE	KMT	Wed, Jun 23, 1999	13.53	14.31	13.50	14.25
1783	NYSE	KMT	Tue, Jun 22, 1999	13.63	13.94	13.56	13.63
1782	NYSE	KMT	Mon, Jun 21, 1999	13.91	13.91	13.41	13.59
1781	NYSE	KMT	Fri, Jun 18, 1999	13.78	13.91	13.69	13.69
1780	NYSE	KMT	Thu, Jun 17, 1999	13.91	14.06	13.75	13.91
1779	NYSE	KMT	Wed, Jun 16, 1999	14.13	14.16	13.91	13.91
1778	NYSE	KMT	Tue, Jun 15, 1999	14.25	14.41	14.13	14.13
1777	NYSE	KMT	Mon, Jun 14, 1999	14.09	14.53	14.00	14.19
1776	NYSE	KMT	Fri, Jun 11, 1999	14.25	14.38	13.94	14.09
1775	NYSE	KMT	Thu, Jun 10, 1999	14.16	14.25	13.75	14.25
1774	NYSE	KMT	Wed, Jun 9, 1999	14.25	14.56	14.19	14.25
1773	NYSE	KMT	Tue, Jun 8, 1999	15.16	15.38	14.09	14.28
1772	NYSE	KMT	Mon, Jun 7, 1999	15.19	15.66	15.13	15.13
1771	NYSE	KMT	Fri, Jun 4, 1999	14.25	15.25	14.25	15.19
1770	NYSE	KMT	Thu, Jun 3, 1999	14.06	14.44	13.97	14.25
1769	NYSE	KMT	Wed, Jun 2, 1999	14.44	14.44	13.88	13.94
1768	NYSE	KMT	Tue, Jun 1, 1999	14.25	14.50	14.13	14.41
1767	NYSE	KMT	Fri, May 28, 1999	14.25	14.31	14.13	14.22
1766	NYSE	KMT	Thu, May 27, 1999	14.56	14.69	14.22	14.25
1765	NYSE	KMT	Wed, May 26, 1999	14.97	15.00	14.13	14.56
1764	NYSE	KMT	Tue, May 25, 1999	15.03	15.03	14.75	15.00
1763	NYSE	KMT	Mon, May 24, 1999	14.56	15.56	14.56	15.03
1762	NYSE	KMT	Fri, May 21, 1999	14.50	14.50	14.34	14.50
1761	NYSE	KMT	Thu, May 20, 1999	14.38	14.75	14.28	14.50
1760	NYSE	KMT	Wed, May 19, 1999	14.63	14.94	14.31	14.34
1759	NYSE	KMT	Tue, May 18, 1999	15.00	15.00	14.56	14.63
1758	NYSE	KMT	Mon, May 17, 1999	15.09	15.28	14.75	14.97
1757	NYSE	KMT	Fri, May 14, 1999	15.00	15.16	14.94	15.09
1756	NYSE	KMT	Thu, May 13, 1999	14.88	15.25	14.88	15.25
1755	NYSE	KMT	Wed, May 12, 1999	14.47	14.97	14.13	14.91
1754	NYSE	KMT	Tue, May 11, 1999	14.88	14.88	14.00	14.34
1753	NYSE	KMT	Mon, May 10, 1999	15.34	15.38	15.03	15.09
1752	NYSE	KMT	Fri, May 7, 1999	15.25	15.50	15.22	15.31
1751	NYSE	KMT	Thu, May 6, 1999	14.66	14.97	14.44	14.97
1750	NYSE	KMT	Wed, May 5, 1999	14.81	15.13	14.50	14.84
1749	NYSE	KMT	Tue, May 4, 1999	13.88	14.97	13.75	14.81
1748	NYSE	KMT	Mon, May 3, 1999	13.25	14.13	13.19	13.97
1747	NYSE	KMT	Fri, Apr 30, 1999	13.31	13.38	13.16	13.25
1746	NYSE	KMT	Thu, Apr 29, 1999	12.50	13.50	12.50	13.41
1745	NYSE	KMT	Wed, Apr 28, 1999	11.50	12.31	11.47	12.28
1744	NYSE	KMT	Tue, Apr 27, 1999	11.44	11.63	11.34	11.50
1743	NYSE	KMT	Mon, Apr 26, 1999	11.34	11.56	11.25	11.50
1742	NYSE	KMT	Fri, Apr 23, 1999	10.50	11.41	10.34	11.34
1741	NYSE	KMT	Thu, Apr 22, 1999	11.06	11.09	10.13	10.50
1740	NYSE	KMT	Wed, Apr 21, 1999	11.06	11.56	10.94	11.00
1739	NYSE	KMT	Tue, Apr 20, 1999	11.78	11.97	10.94	11.09
1738	NYSE	KMT	Mon, Apr 19, 1999	11.50	12.56	11.38	11.84
1737	NYSE	KMT	Fri, Apr 16, 1999	10.88	11.53	10.75	11.38
1736	NYSE	KMT	Thu, Apr 15, 1999	10.63	11.00	10.59	10.75
1735	NYSE	KMT	Wed, Apr 14, 1999	9.25	10.31	9.19	10.03
1734	NYSE	KMT	Tue, Apr 13, 1999	8.94	9.19	8.84	9.16
1733	NYSE	KMT	Mon, Apr 12, 1999	8.50	9.00	8.50	8.97
1732	NYSE	KMT	Fri, Apr 9, 1999	8.50	8.66	8.44	8.50
1731	NYSE	KMT	Thu, Apr 8, 1999	8.44	8.50	8.31	8.44
1730	NYSE	KMT	Wed, Apr 7, 1999	8.47	8.66	8.41	8.50
1729	NYSE	KMT	Tue, Apr 6, 1999	8.63	8.67	8.38	8.41
1728	NYSE	KMT	Mon, Apr 5, 1999	8.69	8.75	8.63	8.69
1727	NYSE	KMT	Thu, Apr 1, 1999	8.63	8.72	8.63	8.69
1726	NYSE	KMT	Wed, Mar 31, 1999	8.72	8.81	8.53	8.81
1725	NYSE	KMT	Tue, Mar 30, 1999	8.75	8.94	8.66	8.81
1724	NYSE	KMT	Mon, Mar 29, 1999	8.78	9.22	8.75	8.88
1723	NYSE	KMT	Fri, Mar 26, 1999	8.63	8.91	8.59	8.69
1722	NYSE	KMT	Thu, Mar 25, 1999	8.63	8.91	8.56	8.63
1721	NYSE	KMT	Wed, Mar 24, 1999	8.75	8.81	8.19	8.50
1720	NYSE	KMT	Tue, Mar 23, 1999	9.19	9.41	8.41	8.75
1719	NYSE	KMT	Mon, Mar 22, 1999	9.41	9.50	9.03	9.06
1718	NYSE	KMT	Fri, Mar 19, 1999	9.31	9.56	9.31	9.53
1717	NYSE	KMT	Thu, Mar 18, 1999	9.59	9.81	9.31	9.50
1716	NYSE	KMT	Wed, Mar 17, 1999	9.34	9.56	9.31	9.53
1715	NYSE	KMT	Tue, Mar 16, 1999	9.38	9.38	9.19	9.34
1714	NYSE	KMT	Mon, Mar 15, 1999	9.38	9.47	9.25	9.31
1713	NYSE	KMT	Fri, Mar 12, 1999	10.00	10.00	9.00	9.13
1712	NYSE	KMT	Thu, Mar 11, 1999	9.72	10.16	9.69	9.97
1711	NYSE	KMT	Wed, Mar 10, 1999	9.81	9.88	9.31	9.72
1710	NYSE	KMT	Tue, Mar 9, 1999	10.56	10.56	10.22	10.22
1709	NYSE	KMT	Mon, Mar 8, 1999	10.81	10.88	10.53	10.69
1708	NYSE	KMT	Fri, Mar 5, 1999	10.91	11.06	10.56	10.56
1707	NYSE	KMT	Thu, Mar 4, 1999	10.41	10.66	10.41	10.56
1706	NYSE	KMT	Wed, Mar 3, 1999	10.53	10.53	10.19	10.41
1705	NYSE	KMT	Tue, Mar 2, 1999	10.31	10.56	10.13	10.53
1704	NYSE	KMT	Mon, Mar 1, 1999	10.34	10.50	10.16	10.25
1703	NYSE	KMT	Fri, Feb 26, 1999	10.47	10.56	10.38	10.56
1702	NYSE	KMT	Thu, Feb 25, 1999	10.44	10.56	10.19	10.41
1701	NYSE	KMT	Wed, Feb 24, 1999	10.44	10.50	10.28	10.38
1700	NYSE	KMT	Tue, Feb 23, 1999	9.91	10.59	9.88	10.41
1699	NYSE	KMT	Mon, Feb 22, 1999	10.19	10.19	9.22	9.84
1698	NYSE	KMT	Fri, Feb 19, 1999	10.22	10.34	10.09	10.13
1697	NYSE	KMT	Thu, Feb 18, 1999	10.09	10.31	10.00	10.28
1696	NYSE	KMT	Wed, Feb 17, 1999	10.41	10.53	9.91	9.97
1695	NYSE	KMT	Tue, Feb 16, 1999	10.16	10.63	10.16	10.47
1694	NYSE	KMT	Fri, Feb 12, 1999	10.25	10.69	10.00	10.34
1693	NYSE	KMT	Thu, Feb 11, 1999	11.00	11.00	10.00	10.22
1692	NYSE	KMT	Wed, Feb 10, 1999	10.91	11.19	10.88	11.00
1691	NYSE	KMT	Tue, Feb 9, 1999	11.50	11.56	10.81	10.84
1690	NYSE	KMT	Mon, Feb 8, 1999	11.50	11.50	11.22	11.44
1689	NYSE	KMT	Fri, Feb 5, 1999	11.63	11.66	11.34	11.56
1688	NYSE	KMT	Thu, Feb 4, 1999	11.59	11.59	11.38	11.59
1687	NYSE	KMT	Wed, Feb 3, 1999	11.63	11.69	11.31	11.59
1686	NYSE	KMT	Tue, Feb 2, 1999	11.69	11.69	11.25	11.66
1685	NYSE	KMT	Mon, Feb 1, 1999	11.63	11.69	11.47	11.69
1684	NYSE	KMT	Fri, Jan 29, 1999	11.50	11.75	11.25	11.75
1683	NYSE	KMT	Thu, Jan 28, 1999	11.75	11.84	11.47	11.47
1682	NYSE	KMT	Wed, Jan 27, 1999	11.75	11.88	11.63	11.69
1681	NYSE	KMT	Tue, Jan 26, 1999	12.22	12.22	11.50	11.69
1680	NYSE	KMT	Mon, Jan 25, 1999	11.75	12.19	11.75	12.03
1679	NYSE	KMT	Fri, Jan 22, 1999	12.66	12.66	11.69	11.69
1678	NYSE	KMT	Thu, Jan 21, 1999	11.38	13.00	11.38	12.66
1677	NYSE	KMT	Wed, Jan 20, 1999	10.47	10.81	10.47	10.69
1676	NYSE	KMT	Tue, Jan 19, 1999	10.38	10.56	10.22	10.47
1675	NYSE	KMT	Fri, Jan 15, 1999	9.78	10.47	9.78	10.44
1674	NYSE	KMT	Thu, Jan 14, 1999	10.06	10.13	9.50	9.75
1673	NYSE	KMT	Wed, Jan 13, 1999	10.22	10.38	10.03	10.03
1672	NYSE	KMT	Tue, Jan 12, 1999	10.69	10.69	10.22	10.38
1671	NYSE	KMT	Mon, Jan 11, 1999	10.78	10.81	10.33	10.56
1670	NYSE	KMT	Fri, Jan 8, 1999	10.84	10.84	10.28	10.75
1669	NYSE	KMT	Thu, Jan 7, 1999	10.81	10.94	10.75	10.78
1668	NYSE	KMT	Wed, Jan 6, 1999	10.91	11.09	10.84	10.94
1667	NYSE	KMT	Tue, Jan 5, 1999	10.63	10.97	10.63	10.81
1666	NYSE	KMT	Mon, Jan 4, 1999	10.50	10.69	10.25	10.63
1665	NYSE	KMT	Thu, Dec 31, 1998	9.38	10.66	9.34	10.63
1664	NYSE	KMT	Wed, Dec 30, 1998	9.50	9.63	9.06	9.47
1663	NYSE	KMT	Tue, Dec 29, 1998	9.31	9.53	9.16	9.44
1662	NYSE	KMT	Mon, Dec 28, 1998	9.25	9.47	9.03	9.19
1661	NYSE	KMT	Thu, Dec 24, 1998	9.19	9.34	9.03	9.19
1660	NYSE	KMT	Wed, Dec 23, 1998	9.13	9.31	8.75	9.13
1659	NYSE	KMT	Tue, Dec 22, 1998	9.06	9.13	8.91	9.13
1658	NYSE	KMT	Mon, Dec 21, 1998	8.84	9.19	8.75	8.88
1657	NYSE	KMT	Fri, Dec 18, 1998	8.63	9.13	8.63	9.00
1656	NYSE	KMT	Thu, Dec 17, 1998	8.75	9.03	8.69	8.84
1655	NYSE	KMT	Wed, Dec 16, 1998	8.47	8.84	8.36	8.50
1654	NYSE	KMT	Tue, Dec 15, 1998	8.63	8.69	8.38	8.47
1653	NYSE	KMT	Mon, Dec 14, 1998	8.88	8.88	8.47	8.50
1652	NYSE	KMT	Fri, Dec 11, 1998	9.34	9.34	8.78	8.88
1651	NYSE	KMT	Thu, Dec 10, 1998	9.75	9.75	9.25	9.34
1650	NYSE	KMT	Wed, Dec 9, 1998	9.94	10.13	9.69	9.81
1649	NYSE	KMT	Tue, Dec 8, 1998	9.81	10.13	9.72	9.94
1648	NYSE	KMT	Mon, Dec 7, 1998	10.22	10.25	9.69	9.94
1647	NYSE	KMT	Fri, Dec 4, 1998	10.50	10.59	9.75	10.25
1646	NYSE	KMT	Thu, Dec 3, 1998	10.22	10.53	10.16	10.50
1645	NYSE	KMT	Wed, Dec 2, 1998	10.19	10.25	10.03	10.19
1644	NYSE	KMT	Tue, Dec 1, 1998	10.41	10.59	10.25	10.25
1643	NYSE	KMT	Mon, Nov 30, 1998	10.63	10.75	10.53	10.69
1642	NYSE	KMT	Fri, Nov 27, 1998	10.44	10.75	10.41	10.66
1641	NYSE	KMT	Wed, Nov 25, 1998	10.34	10.69	10.28	10.50
1640	NYSE	KMT	Tue, Nov 24, 1998	10.22	10.38	10.22	10.28
1639	NYSE	KMT	Mon, Nov 23, 1998	10.13	10.31	10.13	10.22
1638	NYSE	KMT	Fri, Nov 20, 1998	10.31	10.44	10.13	10.22
1637	NYSE	KMT	Thu, Nov 19, 1998	10.47	10.72	10.41	10.72
1636	NYSE	KMT	Wed, Nov 18, 1998	10.31	10.50	10.25	10.34
1635	NYSE	KMT	Tue, Nov 17, 1998	10.31	10.38	9.94	10.28
1634	NYSE	KMT	Mon, Nov 16, 1998	10.38	10.41	10.19	10.31
1633	NYSE	KMT	Fri, Nov 13, 1998	10.25	10.63	10.19	10.50
1632	NYSE	KMT	Thu, Nov 12, 1998	10.38	10.38	10.00	10.13
1631	NYSE	KMT	Wed, Nov 11, 1998	10.84	10.97	10.41	10.41
1630	NYSE	KMT	Tue, Nov 10, 1998	10.75	11.03	10.69	10.78
1629	NYSE	KMT	Mon, Nov 9, 1998	10.69	10.88	10.66	10.75
1628	NYSE	KMT	Fri, Nov 6, 1998	10.97	11.22	10.81	10.88
1627	NYSE	KMT	Thu, Nov 5, 1998	10.66	11.19	10.53	10.97
1626	NYSE	KMT	Wed, Nov 4, 1998	10.66	10.94	10.47	10.66
1625	NYSE	KMT	Tue, Nov 3, 1998	10.81	11.13	10.63	10.72
1624	NYSE	KMT	Mon, Nov 2, 1998	10.50	10.88	10.50	10.81
1623	NYSE	KMT	Fri, Oct 30, 1998	10.44	10.50	10.31	10.38
1622	NYSE	KMT	Thu, Oct 29, 1998	10.31	10.38	10.25	10.38
1621	NYSE	KMT	Wed, Oct 28, 1998	10.19	10.47	10.19	10.25
1620	NYSE	KMT	Tue, Oct 27, 1998	10.19	10.75	10.13	10.25
1619	NYSE	KMT	Mon, Oct 26, 1998	9.91	11.00	9.91	10.22
1618	NYSE	KMT	Fri, Oct 23, 1998	10.06	10.06	9.72	9.91
1617	NYSE	KMT	Thu, Oct 22, 1998	9.91	10.47	9.91	9.97
1616	NYSE	KMT	Wed, Oct 21, 1998	9.69	10.03	9.69	9.88
1615	NYSE	KMT	Tue, Oct 20, 1998	9.56	9.84	9.56	9.63
1614	NYSE	KMT	Mon, Oct 19, 1998	9.06	9.34	8.94	9.22
1613	NYSE	KMT	Fri, Oct 16, 1998	8.81	9.25	8.81	8.97
1612	NYSE	KMT	Thu, Oct 15, 1998	8.25	8.94	8.25	8.81
1611	NYSE	KMT	Wed, Oct 14, 1998	8.34	8.63	8.28	8.38
1610	NYSE	KMT	Tue, Oct 13, 1998	8.50	8.53	7.81	8.25
1609	NYSE	KMT	Mon, Oct 12, 1998	8.84	8.88	8.50	8.50
1608	NYSE	KMT	Fri, Oct 9, 1998	8.88	8.94	8.72	8.72
1607	NYSE	KMT	Thu, Oct 8, 1998	8.72	9.13	8.53	8.88
1606	NYSE	KMT	Wed, Oct 7, 1998	9.34	9.34	8.88	8.97
1605	NYSE	KMT	Tue, Oct 6, 1998	9.72	9.72	8.50	9.25
1604	NYSE	KMT	Mon, Oct 5, 1998	10.50	10.63	9.38	9.72
1603	NYSE	KMT	Fri, Oct 2, 1998	10.97	11.00	9.88	10.69
1602	NYSE	KMT	Thu, Oct 1, 1998	12.81	12.81	10.28	10.97
1601	NYSE	KMT	Wed, Sep 30, 1998	13.59	13.63	13.22	13.47
1600	NYSE	KMT	Tue, Sep 29, 1998	13.63	13.88	13.53	13.63
1599	NYSE	KMT	Mon, Sep 28, 1998	13.44	13.66	13.31	13.66
1598	NYSE	KMT	Fri, Sep 25, 1998	13.22	13.50	13.03	13.41
1597	NYSE	KMT	Thu, Sep 24, 1998	13.28	13.41	13.25	13.31
1596	NYSE	KMT	Wed, Sep 23, 1998	13.19	13.53	13.19	13.41
1595	NYSE	KMT	Tue, Sep 22, 1998	13.28	13.34	13.19	13.22
1594	NYSE	KMT	Mon, Sep 21, 1998	13.25	13.25	12.97	13.19
1593	NYSE	KMT	Fri, Sep 18, 1998	13.38	13.44	13.09	13.38
1592	NYSE	KMT	Thu, Sep 17, 1998	13.50	13.50	13.25	13.50
1591	NYSE	KMT	Wed, Sep 16, 1998	13.19	13.91	13.19	13.69
1590	NYSE	KMT	Tue, Sep 15, 1998	13.13	13.25	12.94	13.22
1589	NYSE	KMT	Mon, Sep 14, 1998	13.06	13.28	12.88	13.25
1588	NYSE	KMT	Fri, Sep 11, 1998	13.00	13.19	12.69	13.03
1587	NYSE	KMT	Thu, Sep 10, 1998	13.47	13.53	12.91	13.19
1586	NYSE	KMT	Wed, Sep 9, 1998	13.66	14.00	13.31	13.56
1585	NYSE	KMT	Tue, Sep 8, 1998	13.16	13.63	13.16	13.59
1584	NYSE	KMT	Fri, Sep 4, 1998	13.31	13.50	12.81	12.97
1583	NYSE	KMT	Thu, Sep 3, 1998	13.00	13.25	12.94	13.19
1582	NYSE	KMT	Wed, Sep 2, 1998	13.38	13.66	13.13	13.13
1581	NYSE	KMT	Tue, Sep 1, 1998	12.88	13.34	12.88	13.31
1580	NYSE	KMT	Mon, Aug 31, 1998	13.81	13.81	12.75	12.97
1579	NYSE	KMT	Fri, Aug 28, 1998	14.25	14.50	13.25	13.63
1578	NYSE	KMT	Thu, Aug 27, 1998	14.69	14.69	13.91	14.22
1577	NYSE	KMT	Wed, Aug 26, 1998	14.25	14.81	14.19	14.81
1576	NYSE	KMT	Tue, Aug 25, 1998	14.75	15.13	14.75	14.91
1575	NYSE	KMT	Mon, Aug 24, 1998	15.19	15.31	14.81	14.94
1574	NYSE	KMT	Fri, Aug 21, 1998	15.03	15.31	14.97	15.19
1573	NYSE	KMT	Thu, Aug 20, 1998	15.53	15.59	15.06	15.19
1572	NYSE	KMT	Wed, Aug 19, 1998	16.00	16.00	15.31	15.56
1571	NYSE	KMT	Tue, Aug 18, 1998	15.63	16.22	15.63	15.88
1570	NYSE	KMT	Mon, Aug 17, 1998	15.91	15.91	15.69	15.69
1569	NYSE	KMT	Fri, Aug 14, 1998	16.00	16.13	15.91	16.00
1568	NYSE	KMT	Thu, Aug 13, 1998	16.00	16.13	15.75	16.00
1567	NYSE	KMT	Wed, Aug 12, 1998	15.59	16.13	15.53	16.00
1566	NYSE	KMT	Tue, Aug 11, 1998	15.81	15.81	15.34	15.53
1565	NYSE	KMT	Mon, Aug 10, 1998	16.47	16.50	15.75	15.91
1564	NYSE	KMT	Fri, Aug 7, 1998	16.31	16.78	16.31	16.47
1563	NYSE	KMT	Thu, Aug 6, 1998	16.16	16.78	16.16	16.56
1562	NYSE	KMT	Wed, Aug 5, 1998	15.75	16.31	15.75	16.13
1561	NYSE	KMT	Tue, Aug 4, 1998	16.44	16.84	15.75	15.75
1560	NYSE	KMT	Mon, Aug 3, 1998	16.09	16.56	16.09	16.31
1559	NYSE	KMT	Fri, Jul 31, 1998	16.00	16.44	16.00	16.16
1558	NYSE	KMT	Thu, Jul 30, 1998	16.03	16.13	15.56	16.09
1557	NYSE	KMT	Wed, Jul 29, 1998	16.38	16.44	15.97	16.03
1556	NYSE	KMT	Tue, Jul 28, 1998	16.47	16.56	16.09	16.25
1555	NYSE	KMT	Mon, Jul 27, 1998	16.88	16.88	16.19	16.31
1554	NYSE	KMT	Fri, Jul 24, 1998	17.00	17.25	16.84	16.84
1553	NYSE	KMT	Thu, Jul 23, 1998	18.81	18.84	16.88	17.00
1552	NYSE	KMT	Wed, Jul 22, 1998	18.84	18.84	18.59	18.78
1551	NYSE	KMT	Tue, Jul 21, 1998	19.34	19.34	18.69	18.84
1550	NYSE	KMT	Mon, Jul 20, 1998	19.66	19.69	19.22	19.38
1549	NYSE	KMT	Fri, Jul 17, 1998	19.84	19.84	19.56	19.66
1548	NYSE	KMT	Thu, Jul 16, 1998	20.09	20.09	19.81	19.81
1547	NYSE	KMT	Wed, Jul 15, 1998	19.50	20.34	19.50	20.06
1546	NYSE	KMT	Tue, Jul 14, 1998	20.00	20.19	19.47	19.47
1545	NYSE	KMT	Mon, Jul 13, 1998	19.97	20.00	19.72	20.00
1544	NYSE	KMT	Fri, Jul 10, 1998	20.03	20.16	19.88	19.91
1543	NYSE	KMT	Thu, Jul 9, 1998	20.50	20.56	20.00	20.06
1542	NYSE	KMT	Wed, Jul 8, 1998	20.66	20.78	19.94	20.47
1541	NYSE	KMT	Tue, Jul 7, 1998	21.75	21.78	21.06	21.16
1540	NYSE	KMT	Mon, Jul 6, 1998	21.56	21.91	21.56	21.88
1539	NYSE	KMT	Thu, Jul 2, 1998	21.72	21.78	21.50	21.69
1538	NYSE	KMT	Wed, Jul 1, 1998	20.94	21.72	20.94	21.63
1537	NYSE	KMT	Tue, Jun 30, 1998	21.69	21.69	20.88	20.88
1536	NYSE	KMT	Mon, Jun 29, 1998	21.09	21.50	21.09	21.44
1535	NYSE	KMT	Fri, Jun 26, 1998	20.97	21.41	20.88	21.06
1534	NYSE	KMT	Thu, Jun 25, 1998	21.75	21.81	21.06	21.09
1533	NYSE	KMT	Wed, Jun 24, 1998	21.63	21.81	21.47	21.81
1532	NYSE	KMT	Tue, Jun 23, 1998	21.53	21.88	21.53	21.75
1531	NYSE	KMT	Mon, Jun 22, 1998	21.38	21.66	21.38	21.50
1530	NYSE	KMT	Fri, Jun 19, 1998	21.63	21.75	21.34	21.38
1529	NYSE	KMT	Thu, Jun 18, 1998	21.75	22.00	21.63	21.75
1528	NYSE	KMT	Wed, Jun 17, 1998	21.63	22.22	21.63	21.66
1527	NYSE	KMT	Tue, Jun 16, 1998	22.22	22.22	21.22	21.63
1526	NYSE	KMT	Mon, Jun 15, 1998	22.50	22.81	22.22	22.44
1525	NYSE	KMT	Fri, Jun 12, 1998	22.91	23.00	22.53	22.75
1524	NYSE	KMT	Thu, Jun 11, 1998	23.44	23.50	22.91	22.94
1523	NYSE	KMT	Wed, Jun 10, 1998	23.63	23.63	23.25	23.38
1522	NYSE	KMT	Tue, Jun 9, 1998	23.56	23.75	23.25	23.69
1521	NYSE	KMT	Mon, Jun 8, 1998	23.38	23.75	23.31	23.56
1520	NYSE	KMT	Fri, Jun 5, 1998	23.50	23.56	23.31	23.38
1519	NYSE	KMT	Thu, Jun 4, 1998	23.59	23.72	23.41	23.44
1518	NYSE	KMT	Wed, Jun 3, 1998	23.94	23.94	23.31	23.59
1517	NYSE	KMT	Tue, Jun 2, 1998	23.91	24.22	23.84	23.88
1516	NYSE	KMT	Mon, Jun 1, 1998	24.06	24.22	23.88	23.91
1515	NYSE	KMT	Fri, May 29, 1998	24.28	24.28	24.00	24.06
1514	NYSE	KMT	Thu, May 28, 1998	23.72	24.25	23.72	24.22
1513	NYSE	KMT	Wed, May 27, 1998	24.59	24.59	23.63	23.75
1512	NYSE	KMT	Tue, May 26, 1998	24.41	24.84	24.38	24.59
1511	NYSE	KMT	Fri, May 22, 1998	24.19	24.75	24.03	24.16
1510	NYSE	KMT	Thu, May 21, 1998	24.97	25.00	24.16	24.31
1509	NYSE	KMT	Wed, May 20, 1998	24.16	24.97	24.13	24.94
1508	NYSE	KMT	Tue, May 19, 1998	24.81	24.81	23.91	24.03
1507	NYSE	KMT	Mon, May 18, 1998	24.91	24.94	24.78	24.84
1506	NYSE	KMT	Fri, May 15, 1998	25.25	25.25	24.94	24.97
1505	NYSE	KMT	Thu, May 14, 1998	24.81	25.47	24.81	25.28
1504	NYSE	KMT	Wed, May 13, 1998	24.75	25.25	24.69	24.94
1503	NYSE	KMT	Tue, May 12, 1998	24.72	24.72	23.38	24.69
1502	NYSE	KMT	Mon, May 11, 1998	24.88	25.00	24.44	24.69
1501	NYSE	KMT	Fri, May 8, 1998	24.63	25.25	24.63	24.78
1500	NYSE	KMT	Thu, May 7, 1998	25.75	25.75	24.50	24.56
1499	NYSE	KMT	Wed, May 6, 1998	27.00	27.00	25.69	25.72
1498	NYSE	KMT	Tue, May 5, 1998	27.16	27.38	27.03	27.09
1497	NYSE	KMT	Mon, May 4, 1998	26.88	27.31	26.88	27.19
1496	NYSE	KMT	Fri, May 1, 1998	26.66	26.97	26.63	26.75
1495	NYSE	KMT	Thu, Apr 30, 1998	26.06	27.00	26.06	26.66
1494	NYSE	KMT	Wed, Apr 29, 1998	25.59	26.13	25.59	25.97
1493	NYSE	KMT	Tue, Apr 28, 1998	25.31	25.72	25.25	25.72
1492	NYSE	KMT	Mon, Apr 27, 1998	25.69	25.72	25.06	25.38
1491	NYSE	KMT	Fri, Apr 24, 1998	25.88	25.88	25.50	25.84
1490	NYSE	KMT	Thu, Apr 23, 1998	25.56	26.19	25.38	25.88
1489	NYSE	KMT	Wed, Apr 22, 1998	26.28	26.31	25.06	25.25
1488	NYSE	KMT	Tue, Apr 21, 1998	26.25	26.31	25.91	26.28
1487	NYSE	KMT	Mon, Apr 20, 1998	26.28	26.31	26.00	26.19
1486	NYSE	KMT	Fri, Apr 17, 1998	25.88	26.28	25.81	26.16
1485	NYSE	KMT	Thu, Apr 16, 1998	26.25	26.25	25.94	26.00
1484	NYSE	KMT	Wed, Apr 15, 1998	26.50	26.63	26.16	26.31
1483	NYSE	KMT	Tue, Apr 14, 1998	26.44	26.56	26.31	26.44
1482	NYSE	KMT	Mon, Apr 13, 1998	26.63	26.63	26.34	26.44
1481	NYSE	KMT	Thu, Apr 9, 1998	25.97	26.19	25.91	26.13
1480	NYSE	KMT	Wed, Apr 8, 1998	26.38	26.38	25.91	25.97
1479	NYSE	KMT	Tue, Apr 7, 1998	26.19	26.63	26.19	26.44
1478	NYSE	KMT	Mon, Apr 6, 1998	26.75	26.94	25.94	26.19
1477	NYSE	KMT	Fri, Apr 3, 1998	26.34	26.88	26.25	26.59
1476	NYSE	KMT	Thu, Apr 2, 1998	26.31	26.47	26.09	26.38
1475	NYSE	KMT	Wed, Apr 1, 1998	26.28	26.50	26.13	26.34
1474	NYSE	KMT	Tue, Mar 31, 1998	25.66	26.47	25.59	26.31
1473	NYSE	KMT	Mon, Mar 30, 1998	25.66	25.94	25.47	25.66
1472	NYSE	KMT	Fri, Mar 27, 1998	25.78	26.13	25.75	26.03
1471	NYSE	KMT	Thu, Mar 26, 1998	25.72	25.78	25.50	25.72
1470	NYSE	KMT	Wed, Mar 25, 1998	25.56	25.88	25.56	25.72
1469	NYSE	KMT	Tue, Mar 24, 1998	25.63	25.66	25.31	25.50
1468	NYSE	KMT	Mon, Mar 23, 1998	25.84	25.84	25.56	25.69
1467	NYSE	KMT	Fri, Mar 20, 1998	25.47	25.84	25.19	25.72
1466	NYSE	KMT	Thu, Mar 19, 1998	25.88	25.88	25.50	25.50
1465	NYSE	KMT	Wed, Mar 18, 1998	25.56	25.88	25.56	25.78
1464	NYSE	KMT	Tue, Mar 17, 1998	25.88	25.91	25.31	25.56
1463	NYSE	KMT	Mon, Mar 16, 1998	25.97	26.22	25.97	26.16
1462	NYSE	KMT	Fri, Mar 13, 1998	25.84	26.16	25.84	26.03
1461	NYSE	KMT	Thu, Mar 12, 1998	25.69	26.03	25.59	25.97
1460	NYSE	KMT	Wed, Mar 11, 1998	25.47	25.69	25.44	25.63
1459	NYSE	KMT	Tue, Mar 10, 1998	25.59	25.81	25.38	25.41
1458	NYSE	KMT	Mon, Mar 9, 1998	25.16	25.88	25.16	25.59
1457	NYSE	KMT	Fri, Mar 6, 1998	25.06	25.34	24.97	25.06
1456	NYSE	KMT	Thu, Mar 5, 1998	25.66	25.66	24.97	25.00
1455	NYSE	KMT	Wed, Mar 4, 1998	25.97	25.97	25.69	25.72
1454	NYSE	KMT	Tue, Mar 3, 1998	26.06	26.13	25.75	25.91
1453	NYSE	KMT	Mon, Mar 2, 1998	26.38	26.44	25.94	25.94
1452	NYSE	KMT	Fri, Feb 27, 1998	26.38	26.38	26.25	26.31
1451	NYSE	KMT	Thu, Feb 26, 1998	25.84	26.38	25.84	26.28
1450	NYSE	KMT	Wed, Feb 25, 1998	25.47	26.00	25.47	25.91
1449	NYSE	KMT	Tue, Feb 24, 1998	25.72	25.75	25.50	25.53
1448	NYSE	KMT	Mon, Feb 23, 1998	25.41	26.13	25.38	25.84
1447	NYSE	KMT	Fri, Feb 20, 1998	25.81	25.81	25.38	25.38
1446	NYSE	KMT	Thu, Feb 19, 1998	26.13	26.16	25.88	25.88
1445	NYSE	KMT	Wed, Feb 18, 1998	26.16	26.34	26.06	26.09
1444	NYSE	KMT	Tue, Feb 17, 1998	26.19	26.34	26.16	26.22
1443	NYSE	KMT	Fri, Feb 13, 1998	26.56	26.56	26.13	26.13
1442	NYSE	KMT	Thu, Feb 12, 1998	26.34	26.69	26.34	26.50
1441	NYSE	KMT	Wed, Feb 11, 1998	26.00	26.63	26.00	26.47
1440	NYSE	KMT	Tue, Feb 10, 1998	25.81	26.16	25.72	25.97
1439	NYSE	KMT	Mon, Feb 9, 1998	25.84	25.94	25.69	25.78
1438	NYSE	KMT	Fri, Feb 6, 1998	26.16	26.28	25.91	25.97
1437	NYSE	KMT	Thu, Feb 5, 1998	26.25	26.50	26.16	26.19
1436	NYSE	KMT	Wed, Feb 4, 1998	25.59	26.38	25.59	26.38
1435	NYSE	KMT	Tue, Feb 3, 1998	25.50	25.78	25.41	25.59
1434	NYSE	KMT	Mon, Feb 2, 1998	24.59	25.88	24.59	25.59
1433	NYSE	KMT	Fri, Jan 30, 1998	24.59	24.78	24.53	24.59
1432	NYSE	KMT	Thu, Jan 29, 1998	23.81	24.78	23.81	24.66
1431	NYSE	KMT	Wed, Jan 28, 1998	24.25	24.25	23.75	23.88
1430	NYSE	KMT	Tue, Jan 27, 1998	23.69	24.38	23.69	24.25
1429	NYSE	KMT	Mon, Jan 26, 1998	23.75	24.00	23.69	23.69
1428	NYSE	KMT	Fri, Jan 23, 1998	23.38	24.38	23.31	24.25
1427	NYSE	KMT	Thu, Jan 22, 1998	22.78	22.81	21.91	21.97
1426	NYSE	KMT	Wed, Jan 21, 1998	23.38	23.50	22.78	22.81
1425	NYSE	KMT	Tue, Jan 20, 1998	24.72	24.81	23.63	23.66
1424	NYSE	KMT	Fri, Jan 16, 1998	24.13	24.53	24.13	24.41
1423	NYSE	KMT	Thu, Jan 15, 1998	23.81	24.34	23.81	24.13
1422	NYSE	KMT	Wed, Jan 14, 1998	23.63	23.75	23.41	23.75
1421	NYSE	KMT	Tue, Jan 13, 1998	23.66	23.69	23.44	23.50
1420	NYSE	KMT	Mon, Jan 12, 1998	23.50	23.66	23.34	23.63
1419	NYSE	KMT	Fri, Jan 9, 1998	25.09	25.16	23.81	23.81
1418	NYSE	KMT	Thu, Jan 8, 1998	25.47	25.47	24.81	25.16
1417	NYSE	KMT	Wed, Jan 7, 1998	25.44	25.63	25.19	25.47
1416	NYSE	KMT	Tue, Jan 6, 1998	25.44	25.69	25.41	25.44
1415	NYSE	KMT	Mon, Jan 5, 1998	25.56	25.56	25.28	25.50
1414	NYSE	KMT	Fri, Jan 2, 1998	26.00	26.00	25.38	25.56
1413	NYSE	KMT	Wed, Dec 31, 1997	26.13	26.13	25.91	26.03
1412	NYSE	KMT	Tue, Dec 30, 1997	26.00	26.16	26.00	26.13
1411	NYSE	KMT	Mon, Dec 29, 1997	25.81	26.00	25.81	25.97
1410	NYSE	KMT	Fri, Dec 26, 1997	26.00	26.06	25.84	25.91
1409	NYSE	KMT	Wed, Dec 24, 1997	26.06	26.31	25.97	25.97
1408	NYSE	KMT	Tue, Dec 23, 1997	25.94	26.28	25.88	26.13
1407	NYSE	KMT	Mon, Dec 22, 1997	25.94	26.13	25.84	25.88
1406	NYSE	KMT	Fri, Dec 19, 1997	26.25	26.31	25.94	25.97
1405	NYSE	KMT	Thu, Dec 18, 1997	27.25	27.28	26.13	26.38
1404	NYSE	KMT	Wed, Dec 17, 1997	27.09	27.28	27.06	27.19
1403	NYSE	KMT	Tue, Dec 16, 1997	26.97	27.34	26.94	27.09
1402	NYSE	KMT	Mon, Dec 15, 1997	27.16	27.16	26.81	26.97
1401	NYSE	KMT	Fri, Dec 12, 1997	26.97	27.25	26.81	27.19
1400	NYSE	KMT	Thu, Dec 11, 1997	26.50	27.00	25.88	26.97
1399	NYSE	KMT	Wed, Dec 10, 1997	27.28	27.28	26.13	26.50
1398	NYSE	KMT	Tue, Dec 9, 1997	27.63	27.72	27.28	27.28
1397	NYSE	KMT	Mon, Dec 8, 1997	27.75	27.75	27.53	27.63
1396	NYSE	KMT	Fri, Dec 5, 1997	27.28	27.84	27.28	27.72
1395	NYSE	KMT	Thu, Dec 4, 1997	27.41	27.50	27.22	27.50
1394	NYSE	KMT	Wed, Dec 3, 1997	26.25	27.50	26.22	27.38
1393	NYSE	KMT	Tue, Dec 2, 1997	26.81	26.81	26.16	26.25
1392	NYSE	KMT	Mon, Dec 1, 1997	26.47	27.09	26.47	26.81
1391	NYSE	KMT	Fri, Nov 28, 1997	26.09	26.59	26.09	26.34
1390	NYSE	KMT	Wed, Nov 26, 1997	26.13	26.28	26.03	26.16
1389	NYSE	KMT	Tue, Nov 25, 1997	26.41	26.41	26.13	26.16
1388	NYSE	KMT	Mon, Nov 24, 1997	26.44	26.47	26.31	26.41
1387	NYSE	KMT	Fri, Nov 21, 1997	26.50	27.00	26.50	26.56
1386	NYSE	KMT	Thu, Nov 20, 1997	25.66	26.69	25.59	26.47
1385	NYSE	KMT	Wed, Nov 19, 1997	25.59	25.72	25.50	25.72
1384	NYSE	KMT	Tue, Nov 18, 1997	25.75	25.84	25.59	25.59
1383	NYSE	KMT	Mon, Nov 17, 1997	25.38	26.06	25.34	25.88
1382	NYSE	KMT	Fri, Nov 14, 1997	25.16	25.34	25.00	25.25
1381	NYSE	KMT	Thu, Nov 13, 1997	25.31	25.50	24.81	25.09
1380	NYSE	KMT	Wed, Nov 12, 1997	26.13	26.13	25.19	25.28
1379	NYSE	KMT	Tue, Nov 11, 1997	26.91	26.91	25.88	26.19
1378	NYSE	KMT	Mon, Nov 10, 1997	26.53	26.97	26.34	26.94
1377	NYSE	KMT	Fri, Nov 7, 1997	26.69	26.84	26.50	26.53
1376	NYSE	KMT	Thu, Nov 6, 1997	26.94	27.00	26.78	26.81
1375	NYSE	KMT	Wed, Nov 5, 1997	25.50	27.25	25.50	26.91
1374	NYSE	KMT	Tue, Nov 4, 1997	25.25	25.66	25.16	25.47
1373	NYSE	KMT	Mon, Nov 3, 1997	24.31	25.28	24.31	25.28
1372	NYSE	KMT	Fri, Oct 31, 1997	24.50	24.56	24.19	24.25
1371	NYSE	KMT	Thu, Oct 30, 1997	24.75	24.81	24.44	24.50
1370	NYSE	KMT	Wed, Oct 29, 1997	23.69	25.16	23.69	24.88
1369	NYSE	KMT	Tue, Oct 28, 1997	24.34	24.38	23.50	23.56
1368	NYSE	KMT	Mon, Oct 27, 1997	25.78	25.78	24.44	24.47
1367	NYSE	KMT	Fri, Oct 24, 1997	26.59	26.69	25.81	25.91
1366	NYSE	KMT	Thu, Oct 23, 1997	26.88	27.41	26.50	26.53
1365	NYSE	KMT	Wed, Oct 22, 1997	25.75	27.03	25.75	26.88
1364	NYSE	KMT	Tue, Oct 21, 1997	25.22	25.88	25.22	25.69
1363	NYSE	KMT	Mon, Oct 20, 1997	24.44	25.69	24.41	25.19
1362	NYSE	KMT	Fri, Oct 17, 1997	25.16	25.16	24.34	24.44
1361	NYSE	KMT	Thu, Oct 16, 1997	25.63	25.94	25.25	25.25
1360	NYSE	KMT	Wed, Oct 15, 1997	25.78	25.78	25.50	25.50
1359	NYSE	KMT	Tue, Oct 14, 1997	25.88	25.94	25.59	25.75
1358	NYSE	KMT	Mon, Oct 13, 1997	26.34	26.34	25.56	25.78
1357	NYSE	KMT	Fri, Oct 10, 1997	25.91	26.25	25.91	26.22
1356	NYSE	KMT	Thu, Oct 9, 1997	25.94	26.06	25.59	25.91
1355	NYSE	KMT	Wed, Oct 8, 1997	26.91	27.03	25.97	26.06
1354	NYSE	KMT	Tue, Oct 7, 1997	26.38	27.50	26.38	26.88
1353	NYSE	KMT	Mon, Oct 6, 1997	25.38	26.47	25.38	26.25
1352	NYSE	KMT	Fri, Oct 3, 1997	25.25	25.59	25.25	25.50
1351	NYSE	KMT	Thu, Oct 2, 1997	24.63	25.34	24.63	25.13
1350	NYSE	KMT	Wed, Oct 1, 1997	24.25	24.63	24.25	24.56
1349	NYSE	KMT	Tue, Sep 30, 1997	24.00	24.38	24.00	24.25
1348	NYSE	KMT	Mon, Sep 29, 1997	23.28	23.75	23.28	23.75
1347	NYSE	KMT	Fri, Sep 26, 1997	23.19	23.38	23.19	23.25
1346	NYSE	KMT	Thu, Sep 25, 1997	23.09	23.19	23.00	23.13
1345	NYSE	KMT	Wed, Sep 24, 1997	23.41	23.44	23.13	23.13
1344	NYSE	KMT	Tue, Sep 23, 1997	23.09	23.41	23.09	23.41
1343	NYSE	KMT	Mon, Sep 22, 1997	23.13	23.47	23.03	23.09
1342	NYSE	KMT	Fri, Sep 19, 1997	22.72	23.28	22.69	23.13
1341	NYSE	KMT	Thu, Sep 18, 1997	22.69	23.00	22.63	22.75
1340	NYSE	KMT	Wed, Sep 17, 1997	22.59	22.66	22.50	22.66
1339	NYSE	KMT	Tue, Sep 16, 1997	22.56	22.72	22.44	22.72
1338	NYSE	KMT	Mon, Sep 15, 1997	22.91	23.00	22.53	22.53
1337	NYSE	KMT	Fri, Sep 12, 1997	22.81	22.88	22.56	22.84
1336	NYSE	KMT	Thu, Sep 11, 1997	22.69	22.94	22.69	22.72
1335	NYSE	KMT	Wed, Sep 10, 1997	23.03	23.06	22.72	22.72
1334	NYSE	KMT	Tue, Sep 9, 1997	23.34	23.38	23.16	23.16
1333	NYSE	KMT	Mon, Sep 8, 1997	23.25	23.38	23.25	23.31
1332	NYSE	KMT	Fri, Sep 5, 1997	23.41	23.56	23.28	23.31
1331	NYSE	KMT	Thu, Sep 4, 1997	23.50	23.53	23.28	23.28
1330	NYSE	KMT	Wed, Sep 3, 1997	23.88	24.13	23.63	23.66
1329	NYSE	KMT	Tue, Sep 2, 1997	23.47	23.91	23.44	23.75
1328	NYSE	KMT	Fri, Aug 29, 1997	23.50	23.69	23.38	23.41
1327	NYSE	KMT	Thu, Aug 28, 1997	23.13	23.63	23.03	23.63
1326	NYSE	KMT	Wed, Aug 27, 1997	23.19	23.22	22.88	23.16
1325	NYSE	KMT	Tue, Aug 26, 1997	23.66	23.72	23.00	23.16
1324	NYSE	KMT	Mon, Aug 25, 1997	23.44	23.69	23.34	23.63
1323	NYSE	KMT	Fri, Aug 22, 1997	23.38	23.47	23.19	23.47
1322	NYSE	KMT	Thu, Aug 21, 1997	23.50	23.50	23.38	23.44
1321	NYSE	KMT	Wed, Aug 20, 1997	23.50	23.59	23.47	23.53
1320	NYSE	KMT	Tue, Aug 19, 1997	23.56	23.75	23.50	23.53
1319	NYSE	KMT	Mon, Aug 18, 1997	23.50	23.63	23.38	23.56
1318	NYSE	KMT	Fri, Aug 15, 1997	23.69	23.69	23.28	23.31
1317	NYSE	KMT	Thu, Aug 14, 1997	23.97	24.13	23.75	23.78
1316	NYSE	KMT	Wed, Aug 13, 1997	23.53	24.00	23.53	24.00
1315	NYSE	KMT	Tue, Aug 12, 1997	24.19	24.38	23.63	23.66
1314	NYSE	KMT	Mon, Aug 11, 1997	24.03	24.19	23.84	24.19
1313	NYSE	KMT	Fri, Aug 8, 1997	24.31	24.31	23.06	23.97
1312	NYSE	KMT	Thu, Aug 7, 1997	24.03	24.50	23.94	24.50
1311	NYSE	KMT	Wed, Aug 6, 1997	24.19	24.25	24.00	24.03
1310	NYSE	KMT	Tue, Aug 5, 1997	24.31	24.31	24.00	24.19
1309	NYSE	KMT	Mon, Aug 4, 1997	24.00	24.50	24.00	24.44
1308	NYSE	KMT	Fri, Aug 1, 1997	24.00	24.06	23.75	23.97
1307	NYSE	KMT	Thu, Jul 31, 1997	24.53	24.56	24.00	24.09
1306	NYSE	KMT	Wed, Jul 30, 1997	24.50	24.75	24.44	24.66
1305	NYSE	KMT	Tue, Jul 29, 1997	23.22	24.53	23.22	24.53
1304	NYSE	KMT	Mon, Jul 28, 1997	23.38	23.41	23.19	23.22
1303	NYSE	KMT	Fri, Jul 25, 1997	22.75	23.38	22.75	23.28
1302	NYSE	KMT	Thu, Jul 24, 1997	22.13	22.41	22.06	22.31
1301	NYSE	KMT	Wed, Jul 23, 1997	21.31	21.53	21.31	21.44
1300	NYSE	KMT	Tue, Jul 22, 1997	21.19	21.34	21.19	21.34
1299	NYSE	KMT	Mon, Jul 21, 1997	21.44	21.44	20.63	21.19
1298	NYSE	KMT	Fri, Jul 18, 1997	21.50	21.63	21.34	21.44
1297	NYSE	KMT	Thu, Jul 17, 1997	21.59	21.59	21.44	21.56
1296	NYSE	KMT	Wed, Jul 16, 1997	21.59	21.69	21.50	21.50
1295	NYSE	KMT	Tue, Jul 15, 1997	21.63	21.63	21.50	21.59
1294	NYSE	KMT	Mon, Jul 14, 1997	21.50	21.59	21.50	21.50
1293	NYSE	KMT	Fri, Jul 11, 1997	21.00	21.50	20.97	21.50
1292	NYSE	KMT	Thu, Jul 10, 1997	21.38	21.38	21.00	21.06
1291	NYSE	KMT	Wed, Jul 9, 1997	21.38	21.47	21.28	21.38
1290	NYSE	KMT	Tue, Jul 8, 1997	21.72	21.72	21.47	21.50
1289	NYSE	KMT	Mon, Jul 7, 1997	21.75	21.75	21.63	21.72
1288	NYSE	KMT	Thu, Jul 3, 1997	21.69	21.75	21.56	21.66
1287	NYSE	KMT	Wed, Jul 2, 1997	21.75	21.78	21.56	21.56
1286	NYSE	KMT	Tue, Jul 1, 1997	21.38	21.75	21.38	21.75
1285	NYSE	KMT	Mon, Jun 30, 1997	21.63	21.63	20.94	21.50
1284	NYSE	KMT	Fri, Jun 27, 1997	21.13	22.00	21.13	21.56
1283	NYSE	KMT	Thu, Jun 26, 1997	20.63	21.06	20.50	21.06
1282	NYSE	KMT	Wed, Jun 25, 1997	21.00	21.00	20.56	20.69
1281	NYSE	KMT	Tue, Jun 24, 1997	21.00	21.06	20.88	21.00
1280	NYSE	KMT	Mon, Jun 23, 1997	21.44	21.44	20.88	21.00
1279	NYSE	KMT	Fri, Jun 20, 1997	20.88	21.31	20.88	21.31
1278	NYSE	KMT	Thu, Jun 19, 1997	21.25	21.25	21.13	21.19
1277	NYSE	KMT	Wed, Jun 18, 1997	21.25	21.25	21.13	21.25
1276	NYSE	KMT	Tue, Jun 17, 1997	21.63	21.75	21.06	21.31
1275	NYSE	KMT	Mon, Jun 16, 1997	21.69	21.69	21.50	21.69
1274	NYSE	KMT	Fri, Jun 13, 1997	22.06	22.06	21.50	21.75
1273	NYSE	KMT	Thu, Jun 12, 1997	21.06	22.06	21.06	22.06
1272	NYSE	KMT	Wed, Jun 11, 1997	20.69	20.88	20.69	20.88
1271	NYSE	KMT	Tue, Jun 10, 1997	20.38	20.88	20.38	20.63
1270	NYSE	KMT	Mon, Jun 9, 1997	20.63	20.63	20.44	20.50
1269	NYSE	KMT	Fri, Jun 6, 1997	20.38	20.56	20.25	20.50
1268	NYSE	KMT	Thu, Jun 5, 1997	20.25	20.31	20.13	20.25
1267	NYSE	KMT	Wed, Jun 4, 1997	20.38	20.38	20.13	20.19
1266	NYSE	KMT	Tue, Jun 3, 1997	20.25	20.56	20.19	20.44
1265	NYSE	KMT	Mon, Jun 2, 1997	19.94	20.38	19.94	20.38
1264	NYSE	KMT	Fri, May 30, 1997	19.63	19.94	19.38	19.88
1263	NYSE	KMT	Thu, May 29, 1997	19.50	19.81	19.50	19.69
1262	NYSE	KMT	Wed, May 28, 1997	19.31	19.50	19.31	19.50
1261	NYSE	KMT	Tue, May 27, 1997	19.50	19.50	19.19	19.25
1260	NYSE	KMT	Fri, May 23, 1997	19.19	19.50	19.19	19.50
1259	NYSE	KMT	Thu, May 22, 1997	19.00	19.31	18.75	19.19
1258	NYSE	KMT	Wed, May 21, 1997	18.94	19.00	18.81	18.94
1257	NYSE	KMT	Tue, May 20, 1997	19.31	19.31	18.88	18.88
1256	NYSE	KMT	Mon, May 19, 1997	19.06	19.44	19.00	19.44
1255	NYSE	KMT	Fri, May 16, 1997	19.38	19.38	18.88	19.13
1254	NYSE	KMT	Thu, May 15, 1997	19.50	19.50	19.25	19.31
1253	NYSE	KMT	Wed, May 14, 1997	19.19	19.56	19.19	19.44
1252	NYSE	KMT	Tue, May 13, 1997	19.56	19.56	19.13	19.25
1251	NYSE	KMT	Mon, May 12, 1997	18.94	19.56	18.81	19.50
1250	NYSE	KMT	Fri, May 9, 1997	18.94	19.06	18.94	18.94
1249	NYSE	KMT	Thu, May 8, 1997	18.81	19.00	18.69	18.88
1248	NYSE	KMT	Wed, May 7, 1997	18.88	18.88	18.81	18.88
1247	NYSE	KMT	Tue, May 6, 1997	19.25	19.38	18.94	19.00
1246	NYSE	KMT	Mon, May 5, 1997	19.13	19.63	19.00	19.19
1245	NYSE	KMT	Fri, May 2, 1997	18.50	19.13	18.50	19.06
1244	NYSE	KMT	Thu, May 1, 1997	18.00	18.63	17.75	18.56
1243	NYSE	KMT	Wed, Apr 30, 1997	17.50	18.13	17.50	18.13
1242	NYSE	KMT	Tue, Apr 29, 1997	18.00	18.25	17.63	17.63
1241	NYSE	KMT	Mon, Apr 28, 1997	16.81	16.81	16.56	16.69
1240	NYSE	KMT	Fri, Apr 25, 1997	16.75	16.94	16.75	16.81
1239	NYSE	KMT	Thu, Apr 24, 1997	17.06	17.88	16.63	16.69
1238	NYSE	KMT	Wed, Apr 23, 1997	17.00	17.19	16.94	17.06
1237	NYSE	KMT	Tue, Apr 22, 1997	16.88	17.00	16.81	17.00
1236	NYSE	KMT	Mon, Apr 21, 1997	16.94	17.00	16.75	16.88
1235	NYSE	KMT	Fri, Apr 18, 1997	16.81	16.94	16.81	16.94
1234	NYSE	KMT	Thu, Apr 17, 1997	16.94	17.00	16.88	16.88
1233	NYSE	KMT	Wed, Apr 16, 1997	16.94	16.94	16.81	16.88
1232	NYSE	KMT	Tue, Apr 15, 1997	16.94	17.06	16.94	17.00
1231	NYSE	KMT	Mon, Apr 14, 1997	16.81	17.00	16.81	17.00
1230	NYSE	KMT	Fri, Apr 11, 1997	16.94	17.06	16.81	16.81
1229	NYSE	KMT	Thu, Apr 10, 1997	17.19	17.25	16.94	17.00
1228	NYSE	KMT	Wed, Apr 9, 1997	17.31	17.44	17.19	17.19
1227	NYSE	KMT	Tue, Apr 8, 1997	17.31	17.44	17.25	17.31
1226	NYSE	KMT	Mon, Apr 7, 1997	17.38	17.50	17.25	17.31
1225	NYSE	KMT	Fri, Apr 4, 1997	17.00	17.31	17.00	17.25
1224	NYSE	KMT	Thu, Apr 3, 1997	18.13	18.13	16.88	17.00
1223	NYSE	KMT	Wed, Apr 2, 1997	18.25	18.38	18.25	18.25
1222	NYSE	KMT	Tue, Apr 1, 1997	18.13	18.31	18.00	18.25
1221	NYSE	KMT	Mon, Mar 31, 1997	18.50	18.56	18.13	18.25
1220	NYSE	KMT	Thu, Mar 27, 1997	18.44	18.75	18.38	18.63
1219	NYSE	KMT	Wed, Mar 26, 1997	18.13	18.44	18.13	18.44
1218	NYSE	KMT	Tue, Mar 25, 1997	18.13	18.38	18.13	18.13
1217	NYSE	KMT	Mon, Mar 24, 1997	17.50	18.38	17.44	18.13
1216	NYSE	KMT	Fri, Mar 21, 1997	20.50	20.56	20.38	20.50
1215	NYSE	KMT	Thu, Mar 20, 1997	20.25	20.50	20.25	20.44
1214	NYSE	KMT	Wed, Mar 19, 1997	20.44	20.44	20.13	20.25
1213	NYSE	KMT	Tue, Mar 18, 1997	20.06	20.31	20.06	20.19
1212	NYSE	KMT	Mon, Mar 17, 1997	20.06	20.06	19.69	20.06
1211	NYSE	KMT	Fri, Mar 14, 1997	20.25	20.50	20.13	20.19
1210	NYSE	KMT	Thu, Mar 13, 1997	20.69	20.69	20.19	20.19
1209	NYSE	KMT	Wed, Mar 12, 1997	20.75	20.75	20.44	20.69
1208	NYSE	KMT	Tue, Mar 11, 1997	21.06	21.06	20.75	20.88
1207	NYSE	KMT	Mon, Mar 10, 1997	21.00	21.25	21.00	21.00
1206	NYSE	KMT	Fri, Mar 7, 1997	20.56	21.13	20.56	20.94
1205	NYSE	KMT	Thu, Mar 6, 1997	20.44	20.63	20.44	20.56
1204	NYSE	KMT	Wed, Mar 5, 1997	20.31	20.50	20.19	20.38
1203	NYSE	KMT	Tue, Mar 4, 1997	20.38	20.44	20.13	20.13
1202	NYSE	KMT	Mon, Mar 3, 1997	20.56	20.56	20.31	20.31
1201	NYSE	KMT	Fri, Feb 28, 1997	20.75	20.75	20.50	20.63
1200	NYSE	KMT	Thu, Feb 27, 1997	20.81	21.00	20.72	20.75
1199	NYSE	KMT	Wed, Feb 26, 1997	20.75	21.13	20.56	20.81
1198	NYSE	KMT	Tue, Feb 25, 1997	20.63	20.63	20.38	20.56
1197	NYSE	KMT	Mon, Feb 24, 1997	20.44	20.63	20.31	20.56
1196	NYSE	KMT	Fri, Feb 21, 1997	20.25	20.44	20.25	20.38
1195	NYSE	KMT	Thu, Feb 20, 1997	20.31	20.50	20.19	20.38
1194	NYSE	KMT	Wed, Feb 19, 1997	20.88	20.88	20.44	20.44
1193	NYSE	KMT	Tue, Feb 18, 1997	21.00	21.31	20.94	21.06
1192	NYSE	KMT	Fri, Feb 14, 1997	21.44	21.44	20.88	21.00
1191	NYSE	KMT	Thu, Feb 13, 1997	20.63	21.56	20.63	21.50
1190	NYSE	KMT	Wed, Feb 12, 1997	20.81	20.88	20.63	20.69
1189	NYSE	KMT	Tue, Feb 11, 1997	20.88	20.88	20.75	20.88
1188	NYSE	KMT	Mon, Feb 10, 1997	20.56	20.88	20.56	20.75
1187	NYSE	KMT	Fri, Feb 7, 1997	20.63	20.69	20.50	20.56
1186	NYSE	KMT	Thu, Feb 6, 1997	20.25	20.63	20.25	20.63
1185	NYSE	KMT	Wed, Feb 5, 1997	20.25	20.63	20.25	20.38
1184	NYSE	KMT	Tue, Feb 4, 1997	20.25	20.31	19.88	20.25
1183	NYSE	KMT	Mon, Feb 3, 1997	20.13	20.50	20.13	20.25
1182	NYSE	KMT	Fri, Jan 31, 1997	19.81	19.94	19.69	19.81
1181	NYSE	KMT	Thu, Jan 30, 1997	19.56	19.94	19.56	19.81
1180	NYSE	KMT	Wed, Jan 29, 1997	19.50	19.75	19.38	19.69
1179	NYSE	KMT	Tue, Jan 28, 1997	20.13	20.13	19.50	19.50
1178	NYSE	KMT	Mon, Jan 27, 1997	20.13	20.13	20.00	20.13
1177	NYSE	KMT	Fri, Jan 24, 1997	20.63	20.63	19.88	20.13
1176	NYSE	KMT	Thu, Jan 23, 1997	20.81	20.88	20.69	20.75
1175	NYSE	KMT	Wed, Jan 22, 1997	20.75	21.00	20.69	20.81
1174	NYSE	KMT	Tue, Jan 21, 1997	20.69	21.00	20.69	20.81
1173	NYSE	KMT	Mon, Jan 20, 1997	20.63	20.94	20.56	20.94
1172	NYSE	KMT	Fri, Jan 17, 1997	20.44	20.69	20.38	20.69
1171	NYSE	KMT	Thu, Jan 16, 1997	20.56	20.75	20.56	20.63
1170	NYSE	KMT	Wed, Jan 15, 1997	20.88	20.88	20.44	20.63
1169	NYSE	KMT	Tue, Jan 14, 1997	20.38	21.00	20.25	20.94
1168	NYSE	KMT	Mon, Jan 13, 1997	19.69	20.38	19.69	20.38
1167	NYSE	KMT	Fri, Jan 10, 1997	19.38	19.75	19.19	19.69
1166	NYSE	KMT	Thu, Jan 9, 1997	19.44	19.63	19.13	19.50
1165	NYSE	KMT	Wed, Jan 8, 1997	19.75	19.75	19.31	19.38
1164	NYSE	KMT	Tue, Jan 7, 1997	19.81	19.81	19.63	19.75
1163	NYSE	KMT	Mon, Jan 6, 1997	19.50	20.00	19.50	19.81
1162	NYSE	KMT	Fri, Jan 3, 1997	19.00	19.38	18.94	19.25
1161	NYSE	KMT	Thu, Jan 2, 1997	19.38	19.44	18.00	18.88
1160	NYSE	KMT	Tue, Dec 31, 1996	19.38	19.50	19.31	19.44
1159	NYSE	KMT	Mon, Dec 30, 1996	19.38	19.38	19.00	19.25
1158	NYSE	KMT	Fri, Dec 27, 1996	18.69	19.44	18.69	19.31
1157	NYSE	KMT	Thu, Dec 26, 1996	18.50	18.69	18.50	18.69
1156	NYSE	KMT	Tue, Dec 24, 1996	18.31	18.44	18.31	18.44
1155	NYSE	KMT	Mon, Dec 23, 1996	18.38	18.44	18.31	18.31
1154	NYSE	KMT	Fri, Dec 20, 1996	18.25	18.38	18.19	18.38
1153	NYSE	KMT	Thu, Dec 19, 1996	18.13	18.31	18.00	18.13
1152	NYSE	KMT	Wed, Dec 18, 1996	17.88	18.06	17.88	18.00
1151	NYSE	KMT	Tue, Dec 17, 1996	17.75	17.88	17.56	17.88
1150	NYSE	KMT	Mon, Dec 16, 1996	17.75	17.75	17.69	17.75
1149	NYSE	KMT	Fri, Dec 13, 1996	17.63	17.88	17.63	17.88
1148	NYSE	KMT	Thu, Dec 12, 1996	17.88	17.94	17.63	17.75
1147	NYSE	KMT	Wed, Dec 11, 1996	17.94	18.06	17.75	17.81
1146	NYSE	KMT	Tue, Dec 10, 1996	18.19	18.31	18.13	18.25
1145	NYSE	KMT	Mon, Dec 9, 1996	17.88	18.19	17.88	18.19
1144	NYSE	KMT	Fri, Dec 6, 1996	17.69	17.94	17.56	17.88
1143	NYSE	KMT	Thu, Dec 5, 1996	17.88	18.06	17.75	17.94
1142	NYSE	KMT	Wed, Dec 4, 1996	17.88	17.88	17.81	17.81
1141	NYSE	KMT	Tue, Dec 3, 1996	17.88	17.91	17.81	17.88
1140	NYSE	KMT	Mon, Dec 2, 1996	17.94	17.94	17.81	17.88
1139	NYSE	KMT	Fri, Nov 29, 1996	18.00	18.13	17.94	18.13
1138	NYSE	KMT	Wed, Nov 27, 1996	17.81	17.94	17.81	17.88
1137	NYSE	KMT	Tue, Nov 26, 1996	17.88	18.00	17.81	17.81
1136	NYSE	KMT	Mon, Nov 25, 1996	17.75	17.94	17.75	17.81
1135	NYSE	KMT	Fri, Nov 22, 1996	17.56	17.75	17.50	17.75
1134	NYSE	KMT	Thu, Nov 21, 1996	17.63	17.75	17.50	17.56
1133	NYSE	KMT	Wed, Nov 20, 1996	17.06	17.88	17.06	17.56
1132	NYSE	KMT	Tue, Nov 19, 1996	16.69	17.25	16.69	17.13
1131	NYSE	KMT	Mon, Nov 18, 1996	16.69	17.00	16.63	16.75
1130	NYSE	KMT	Fri, Nov 15, 1996	16.56	16.81	16.56	16.75
1129	NYSE	KMT	Thu, Nov 14, 1996	16.50	16.75	16.50	16.69
1128	NYSE	KMT	Wed, Nov 13, 1996	16.63	16.75	16.50	16.63
1127	NYSE	KMT	Tue, Nov 12, 1996	16.50	16.69	16.50	16.56
1126	NYSE	KMT	Mon, Nov 11, 1996	16.63	16.63	16.38	16.44
1125	NYSE	KMT	Fri, Nov 8, 1996	16.75	16.81	16.44	16.63
1124	NYSE	KMT	Thu, Nov 7, 1996	16.69	16.88	16.56	16.88
1123	NYSE	KMT	Wed, Nov 6, 1996	16.56	16.75	16.38	16.69
1122	NYSE	KMT	Tue, Nov 5, 1996	16.63	16.75	16.50	16.56
1121	NYSE	KMT	Mon, Nov 4, 1996	16.75	16.81	16.56	16.56
1120	NYSE	KMT	Fri, Nov 1, 1996	17.00	17.00	16.69	16.75
1119	NYSE	KMT	Thu, Oct 31, 1996	17.00	17.13	16.94	17.00
1118	NYSE	KMT	Wed, Oct 30, 1996	16.69	17.06	16.69	17.00
1117	NYSE	KMT	Tue, Oct 29, 1996	16.81	16.81	16.63	16.69
1116	NYSE	KMT	Mon, Oct 28, 1996	17.19	17.19	16.81	16.81
1115	NYSE	KMT	Fri, Oct 25, 1996	17.38	17.38	17.19	17.19
1114	NYSE	KMT	Thu, Oct 24, 1996	17.81	17.88	17.13	17.31
1113	NYSE	KMT	Wed, Oct 23, 1996	17.94	18.06	17.69	17.81
1112	NYSE	KMT	Tue, Oct 22, 1996	18.00	18.25	17.88	18.19
1111	NYSE	KMT	Mon, Oct 21, 1996	18.56	18.56	17.69	17.88
1110	NYSE	KMT	Fri, Oct 18, 1996	17.50	18.56	17.50	18.56
1109	NYSE	KMT	Thu, Oct 17, 1996	17.50	17.63	17.44	17.50
1108	NYSE	KMT	Wed, Oct 16, 1996	17.31	17.44	17.19	17.31
1107	NYSE	KMT	Tue, Oct 15, 1996	17.00	17.31	17.00	17.25
1106	NYSE	KMT	Mon, Oct 14, 1996	16.88	17.00	16.81	17.00
1105	NYSE	KMT	Fri, Oct 11, 1996	17.00	17.06	16.88	16.94
1104	NYSE	KMT	Thu, Oct 10, 1996	16.94	17.13	16.94	17.00
1103	NYSE	KMT	Wed, Oct 9, 1996	17.06	17.13	16.88	16.88
1102	NYSE	KMT	Tue, Oct 8, 1996	17.00	17.13	16.94	16.94
1101	NYSE	KMT	Mon, Oct 7, 1996	17.00	17.00	16.81	17.00
1100	NYSE	KMT	Fri, Oct 4, 1996	17.06	17.13	16.94	17.00
1099	NYSE	KMT	Thu, Oct 3, 1996	17.31	17.38	17.00	17.00
1098	NYSE	KMT	Wed, Oct 2, 1996	17.31	17.56	17.25	17.38
1097	NYSE	KMT	Tue, Oct 1, 1996	17.25	17.50	17.13	17.25
1096	NYSE	KMT	Mon, Sep 30, 1996	16.88	17.19	16.88	17.19
1095	NYSE	KMT	Fri, Sep 27, 1996	17.00	17.00	16.69	16.88
1094	NYSE	KMT	Thu, Sep 26, 1996	17.19	17.19	16.88	16.88
1093	NYSE	KMT	Wed, Sep 25, 1996	17.06	17.13	17.00	17.13
1092	NYSE	KMT	Tue, Sep 24, 1996	16.94	17.00	16.88	16.94
1091	NYSE	KMT	Mon, Sep 23, 1996	17.00	17.00	16.94	17.00
1090	NYSE	KMT	Fri, Sep 20, 1996	16.88	17.13	16.88	17.13
1089	NYSE	KMT	Thu, Sep 19, 1996	17.00	17.06	16.94	16.94
1088	NYSE	KMT	Wed, Sep 18, 1996	16.88	16.94	16.81	16.88
1087	NYSE	KMT	Tue, Sep 17, 1996	16.81	16.94	16.81	16.88
1086	NYSE	KMT	Mon, Sep 16, 1996	16.69	16.81	16.69	16.75
1085	NYSE	KMT	Fri, Sep 13, 1996	16.88	17.00	16.75	16.88
1084	NYSE	KMT	Thu, Sep 12, 1996	16.25	16.88	16.25	16.63
1083	NYSE	KMT	Wed, Sep 11, 1996	16.19	16.31	16.19	16.31
1082	NYSE	KMT	Tue, Sep 10, 1996	16.25	16.50	16.13	16.13
1081	NYSE	KMT	Mon, Sep 9, 1996	15.94	16.25	15.94	16.25
1080	NYSE	KMT	Fri, Sep 6, 1996	15.81	16.00	15.69	16.00
1079	NYSE	KMT	Thu, Sep 5, 1996	15.75	15.75	15.63	15.75
1078	NYSE	KMT	Wed, Sep 4, 1996	15.56	15.81	15.50	15.75
1077	NYSE	KMT	Tue, Sep 3, 1996	15.50	15.69	15.50	15.69
1076	NYSE	KMT	Fri, Aug 30, 1996	15.56	15.63	15.50	15.63
1075	NYSE	KMT	Thu, Aug 29, 1996	15.44	15.69	15.38	15.56
1074	NYSE	KMT	Wed, Aug 28, 1996	15.63	15.63	15.38	15.44
1073	NYSE	KMT	Tue, Aug 27, 1996	15.31	15.56	15.31	15.56
1072	NYSE	KMT	Mon, Aug 26, 1996	15.31	15.31	15.06	15.19
1071	NYSE	KMT	Fri, Aug 23, 1996	14.94	15.38	14.81	15.25
1070	NYSE	KMT	Thu, Aug 22, 1996	15.00	15.13	14.94	15.00
1069	NYSE	KMT	Wed, Aug 21, 1996	15.06	15.13	14.94	15.00
1068	NYSE	KMT	Tue, Aug 20, 1996	14.75	15.13	14.75	15.06
1067	NYSE	KMT	Mon, Aug 19, 1996	14.81	14.81	14.69	14.69
1066	NYSE	KMT	Fri, Aug 16, 1996	14.81	14.88	14.75	14.81
1065	NYSE	KMT	Thu, Aug 15, 1996	14.88	14.88	14.69	14.75
1064	NYSE	KMT	Wed, Aug 14, 1996	15.00	15.00	14.75	14.75
1063	NYSE	KMT	Tue, Aug 13, 1996	15.13	15.13	14.94	15.00
1062	NYSE	KMT	Mon, Aug 12, 1996	15.44	15.50	15.06	15.25
1061	NYSE	KMT	Fri, Aug 9, 1996	15.19	15.50	15.00	15.50
1060	NYSE	KMT	Thu, Aug 8, 1996	15.50	15.50	15.19	15.19
1059	NYSE	KMT	Wed, Aug 7, 1996	15.56	15.56	15.44	15.44
1058	NYSE	KMT	Tue, Aug 6, 1996	15.56	15.56	15.44	15.56
1057	NYSE	KMT	Mon, Aug 5, 1996	15.69	15.69	15.50	15.50
1056	NYSE	KMT	Fri, Aug 2, 1996	15.63	16.00	15.56	15.69
1055	NYSE	KMT	Thu, Aug 1, 1996	15.38	15.56	15.25	15.50
1054	NYSE	KMT	Wed, Jul 31, 1996	15.00	15.50	15.00	15.50
1053	NYSE	KMT	Tue, Jul 30, 1996	15.00	15.13	15.00	15.13
1052	NYSE	KMT	Mon, Jul 29, 1996	15.00	15.19	15.00	15.00
1051	NYSE	KMT	Fri, Jul 26, 1996	15.00	15.31	15.00	15.06
1050	NYSE	KMT	Thu, Jul 25, 1996	15.38	15.38	14.44	15.00
1049	NYSE	KMT	Wed, Jul 24, 1996	15.44	15.44	15.25	15.38
1048	NYSE	KMT	Tue, Jul 23, 1996	15.50	15.56	15.44	15.44
1047	NYSE	KMT	Mon, Jul 22, 1996	15.81	15.81	15.38	15.50
1046	NYSE	KMT	Fri, Jul 19, 1996	15.88	16.06	15.56	15.81
1045	NYSE	KMT	Thu, Jul 18, 1996	15.56	15.88	15.56	15.88
1044	NYSE	KMT	Wed, Jul 17, 1996	15.25	15.63	15.19	15.63
1043	NYSE	KMT	Tue, Jul 16, 1996	15.25	15.31	14.75	15.00
1042	NYSE	KMT	Mon, Jul 15, 1996	15.63	15.69	15.13	15.31
1041	NYSE	KMT	Fri, Jul 12, 1996	15.88	15.94	15.63	15.63
1040	NYSE	KMT	Thu, Jul 11, 1996	16.31	16.50	15.69	15.75
1039	NYSE	KMT	Wed, Jul 10, 1996	16.31	16.44	16.31	16.38
1038	NYSE	KMT	Tue, Jul 9, 1996	16.38	16.56	16.38	16.44
1037	NYSE	KMT	Mon, Jul 8, 1996	16.44	16.56	16.25	16.31
1036	NYSE	KMT	Fri, Jul 5, 1996	16.63	16.63	16.44	16.50
1035	NYSE	KMT	Wed, Jul 3, 1996	16.63	16.75	16.63	16.63
1034	NYSE	KMT	Tue, Jul 2, 1996	16.50	16.63	16.50	16.63
1033	NYSE	KMT	Mon, Jul 1, 1996	16.94	17.00	16.25	16.38
1032	NYSE	KMT	Fri, Jun 28, 1996	16.94	17.00	16.81	17.00
1031	NYSE	KMT	Thu, Jun 27, 1996	17.06	17.13	16.88	16.88
1030	NYSE	KMT	Wed, Jun 26, 1996	17.19	17.25	16.94	17.00
1029	NYSE	KMT	Tue, Jun 25, 1996	17.63	17.63	17.19	17.19
1028	NYSE	KMT	Mon, Jun 24, 1996	17.63	17.75	17.63	17.75
1027	NYSE	KMT	Fri, Jun 21, 1996	17.69	17.81	17.56	17.56
1026	NYSE	KMT	Thu, Jun 20, 1996	17.94	18.00	17.63	17.75
1025	NYSE	KMT	Wed, Jun 19, 1996	18.13	18.25	17.94	18.00
1024	NYSE	KMT	Tue, Jun 18, 1996	18.44	18.44	18.19	18.25
1023	NYSE	KMT	Mon, Jun 17, 1996	18.38	18.44	18.38	18.44
1022	NYSE	KMT	Fri, Jun 14, 1996	18.44	18.44	18.25	18.38
1021	NYSE	KMT	Thu, Jun 13, 1996	18.31	18.44	18.31	18.44
1020	NYSE	KMT	Wed, Jun 12, 1996	18.31	18.44	18.31	18.38
1019	NYSE	KMT	Tue, Jun 11, 1996	18.44	18.63	18.31	18.31
1018	NYSE	KMT	Mon, Jun 10, 1996	18.63	18.75	18.50	18.50
1017	NYSE	KMT	Fri, Jun 7, 1996	18.38	18.63	18.38	18.63
1016	NYSE	KMT	Thu, Jun 6, 1996	18.88	18.88	18.44	18.50
1015	NYSE	KMT	Wed, Jun 5, 1996	18.50	18.94	18.50	18.88
1014	NYSE	KMT	Tue, Jun 4, 1996	18.50	18.69	18.50	18.56
1013	NYSE	KMT	Mon, Jun 3, 1996	18.50	18.56	18.44	18.56
1012	NYSE	KMT	Fri, May 31, 1996	18.69	18.69	18.50	18.56
1011	NYSE	KMT	Thu, May 30, 1996	18.56	18.63	18.44	18.63
1010	NYSE	KMT	Wed, May 29, 1996	18.63	18.63	18.56	18.56
1009	NYSE	KMT	Tue, May 28, 1996	18.56	18.63	18.56	18.63
1008	NYSE	KMT	Fri, May 24, 1996	18.56	18.69	18.50	18.63
1007	NYSE	KMT	Thu, May 23, 1996	18.44	18.81	18.44	18.56
1006	NYSE	KMT	Wed, May 22, 1996	18.44	18.50	18.38	18.44
1005	NYSE	KMT	Tue, May 21, 1996	18.38	18.50	18.19	18.50
1004	NYSE	KMT	Mon, May 20, 1996	18.63	18.63	18.38	18.44
1003	NYSE	KMT	Fri, May 17, 1996	18.38	18.56	18.38	18.56
1002	NYSE	KMT	Thu, May 16, 1996	18.44	18.47	18.38	18.44
1001	NYSE	KMT	Wed, May 15, 1996	18.31	18.50	18.19	18.44
1000	NYSE	KMT	Tue, May 14, 1996	18.38	18.44	18.31	18.31
999	NYSE	KMT	Mon, May 13, 1996	18.38	18.38	18.25	18.31
998	NYSE	KMT	Fri, May 10, 1996	18.38	18.38	18.25	18.31
997	NYSE	KMT	Thu, May 9, 1996	18.44	18.44	18.31	18.38
996	NYSE	KMT	Wed, May 8, 1996	18.38	18.44	18.06	18.38
995	NYSE	KMT	Tue, May 7, 1996	18.38	18.56	18.38	18.50
994	NYSE	KMT	Mon, May 6, 1996	18.38	18.44	18.38	18.44
993	NYSE	KMT	Fri, May 3, 1996	18.44	18.44	18.31	18.44
992	NYSE	KMT	Thu, May 2, 1996	18.88	18.94	18.44	18.44
991	NYSE	KMT	Wed, May 1, 1996	18.94	18.94	18.81	18.88
990	NYSE	KMT	Tue, Apr 30, 1996	18.69	19.00	18.69	18.94
989	NYSE	KMT	Mon, Apr 29, 1996	18.69	18.94	18.50	18.63
988	NYSE	KMT	Fri, Apr 26, 1996	18.13	18.63	18.06	18.56
987	NYSE	KMT	Thu, Apr 25, 1996	18.38	18.44	18.13	18.13
986	NYSE	KMT	Wed, Apr 24, 1996	18.38	18.50	18.19	18.31
985	NYSE	KMT	Tue, Apr 23, 1996	19.00	19.06	18.50	18.50
984	NYSE	KMT	Mon, Apr 22, 1996	18.69	19.13	18.69	19.13
983	NYSE	KMT	Fri, Apr 19, 1996	18.38	18.69	18.38	18.69
982	NYSE	KMT	Thu, Apr 18, 1996	18.25	18.38	18.19	18.38
981	NYSE	KMT	Wed, Apr 17, 1996	18.13	18.25	18.06	18.13
980	NYSE	KMT	Tue, Apr 16, 1996	17.31	18.13	17.31	18.13
979	NYSE	KMT	Mon, Apr 15, 1996	17.44	17.63	17.44	17.56
978	NYSE	KMT	Fri, Apr 12, 1996	17.56	17.56	17.44	17.56
977	NYSE	KMT	Thu, Apr 11, 1996	17.25	17.38	17.19	17.31
976	NYSE	KMT	Wed, Apr 10, 1996	17.25	17.25	17.00	17.19
975	NYSE	KMT	Tue, Apr 9, 1996	17.44	17.50	17.19	17.19
974	NYSE	KMT	Mon, Apr 8, 1996	17.69	17.69	17.38	17.38
973	NYSE	KMT	Thu, Apr 4, 1996	17.94	17.94	17.75	17.75
972	NYSE	KMT	Wed, Apr 3, 1996	18.00	18.13	17.94	18.06
971	NYSE	KMT	Tue, Apr 2, 1996	18.13	18.13	17.75	17.88
970	NYSE	KMT	Mon, Apr 1, 1996	17.88	18.19	17.88	18.19
969	NYSE	KMT	Fri, Mar 29, 1996	18.38	18.38	18.00	18.06
968	NYSE	KMT	Thu, Mar 28, 1996	18.25	18.31	18.19	18.19
967	NYSE	KMT	Wed, Mar 27, 1996	18.13	18.38	18.13	18.31
966	NYSE	KMT	Tue, Mar 26, 1996	18.13	18.19	18.06	18.19
965	NYSE	KMT	Mon, Mar 25, 1996	18.38	18.44	18.19	18.25
964	NYSE	KMT	Fri, Mar 22, 1996	18.25	18.38	18.25	18.38
963	NYSE	KMT	Thu, Mar 21, 1996	18.31	18.38	18.25	18.25
962	NYSE	KMT	Wed, Mar 20, 1996	18.38	18.38	18.06	18.31
961	NYSE	KMT	Tue, Mar 19, 1996	17.50	18.63	17.50	18.19
960	NYSE	KMT	Mon, Mar 18, 1996	17.00	17.56	17.00	17.56
959	NYSE	KMT	Fri, Mar 15, 1996	17.06	17.13	16.94	17.00
958	NYSE	KMT	Thu, Mar 14, 1996	17.38	17.44	17.06	17.19
957	NYSE	KMT	Wed, Mar 13, 1996	17.13	17.44	17.13	17.38
956	NYSE	KMT	Tue, Mar 12, 1996	17.31	17.31	17.06	17.13
955	NYSE	KMT	Mon, Mar 11, 1996	16.38	17.44	16.31	17.38
954	NYSE	KMT	Fri, Mar 8, 1996	16.88	16.88	16.19	16.25
953	NYSE	KMT	Thu, Mar 7, 1996	17.31	17.38	16.75	17.00
952	NYSE	KMT	Wed, Mar 6, 1996	16.75	17.50	16.69	17.25
951	NYSE	KMT	Tue, Mar 5, 1996	16.25	16.63	16.25	16.63
950	NYSE	KMT	Mon, Mar 4, 1996	16.06	16.38	16.06	16.31
949	NYSE	KMT	Fri, Mar 1, 1996	16.19	16.25	16.06	16.13
948	NYSE	KMT	Thu, Feb 29, 1996	16.38	16.50	16.13	16.19
947	NYSE	KMT	Wed, Feb 28, 1996	16.56	16.56	16.25	16.25
946	NYSE	KMT	Tue, Feb 27, 1996	16.38	16.69	16.38	16.56
945	NYSE	KMT	Mon, Feb 26, 1996	16.38	16.56	16.38	16.50
944	NYSE	KMT	Fri, Feb 23, 1996	15.88	16.44	15.88	16.38
943	NYSE	KMT	Thu, Feb 22, 1996	15.75	15.88	15.56	15.88
942	NYSE	KMT	Wed, Feb 21, 1996	15.56	15.94	15.56	15.81
941	NYSE	KMT	Tue, Feb 20, 1996	15.56	15.69	15.56	15.63
940	NYSE	KMT	Fri, Feb 16, 1996	15.69	15.69	15.50	15.56
939	NYSE	KMT	Thu, Feb 15, 1996	15.50	15.75	15.50	15.69
938	NYSE	KMT	Wed, Feb 14, 1996	15.56	15.63	15.50	15.56
937	NYSE	KMT	Tue, Feb 13, 1996	15.25	15.63	15.25	15.50
936	NYSE	KMT	Mon, Feb 12, 1996	15.75	15.81	15.44	15.44
935	NYSE	KMT	Fri, Feb 9, 1996	15.88	16.13	15.75	15.81
934	NYSE	KMT	Thu, Feb 8, 1996	15.19	16.00	15.19	15.94
933	NYSE	KMT	Wed, Feb 7, 1996	15.13	15.31	15.13	15.19
932	NYSE	KMT	Tue, Feb 6, 1996	15.00	15.13	14.81	15.06
931	NYSE	KMT	Mon, Feb 5, 1996	15.00	15.19	15.00	15.06
930	NYSE	KMT	Fri, Feb 2, 1996	14.75	15.06	14.75	15.00
929	NYSE	KMT	Thu, Feb 1, 1996	14.38	15.00	14.31	14.81
928	NYSE	KMT	Wed, Jan 31, 1996	14.06	14.38	14.06	14.38
927	NYSE	KMT	Tue, Jan 30, 1996	14.38	14.38	13.88	14.06
926	NYSE	KMT	Mon, Jan 29, 1996	14.50	14.63	14.44	14.50
925	NYSE	KMT	Fri, Jan 26, 1996	14.94	15.06	14.56	14.63
924	NYSE	KMT	Thu, Jan 25, 1996	16.25	16.25	14.69	14.88
923	NYSE	KMT	Wed, Jan 24, 1996	16.25	16.31	16.06	16.19
922	NYSE	KMT	Tue, Jan 23, 1996	16.13	16.44	16.13	16.25
921	NYSE	KMT	Mon, Jan 22, 1996	16.00	16.19	16.00	16.19
920	NYSE	KMT	Fri, Jan 19, 1996	16.00	16.13	15.81	16.13
919	NYSE	KMT	Thu, Jan 18, 1996	16.31	16.31	15.81	15.94
918	NYSE	KMT	Wed, Jan 17, 1996	15.94	16.44	15.94	16.31
917	NYSE	KMT	Tue, Jan 16, 1996	16.19	16.25	15.94	16.00
916	NYSE	KMT	Mon, Jan 15, 1996	16.06	16.31	16.06	16.13
915	NYSE	KMT	Fri, Jan 12, 1996	16.00	16.19	15.81	16.00
914	NYSE	KMT	Thu, Jan 11, 1996	16.19	16.44	16.00	16.06
913	NYSE	KMT	Wed, Jan 10, 1996	16.31	16.38	16.19	16.25
912	NYSE	KMT	Tue, Jan 9, 1996	16.00	16.63	16.00	16.44
911	NYSE	KMT	Mon, Jan 8, 1996	15.88	16.00	15.88	16.00
910	NYSE	KMT	Fri, Jan 5, 1996	15.88	16.19	15.81	15.94
909	NYSE	KMT	Thu, Jan 4, 1996	16.06	16.25	15.63	15.88
908	NYSE	KMT	Wed, Jan 3, 1996	16.19	16.44	16.13	16.13
907	NYSE	KMT	Tue, Jan 2, 1996	15.81	16.44	15.69	16.31
906	NYSE	KMT	Fri, Dec 29, 1995	15.75	15.88	15.69	15.88
905	NYSE	KMT	Thu, Dec 28, 1995	15.69	16.06	15.56	15.94
904	NYSE	KMT	Wed, Dec 27, 1995	15.38	15.75	15.38	15.63
903	NYSE	KMT	Tue, Dec 26, 1995	15.44	15.50	15.31	15.50
902	NYSE	KMT	Fri, Dec 22, 1995	15.50	15.50	15.38	15.38
901	NYSE	KMT	Thu, Dec 21, 1995	15.69	15.75	15.50	15.50
900	NYSE	KMT	Wed, Dec 20, 1995	15.56	15.81	15.50	15.56
899	NYSE	KMT	Tue, Dec 19, 1995	15.31	15.69	15.25	15.63
898	NYSE	KMT	Mon, Dec 18, 1995	15.81	15.88	15.31	15.44
897	NYSE	KMT	Fri, Dec 15, 1995	15.81	16.00	15.63	15.94
896	NYSE	KMT	Thu, Dec 14, 1995	15.94	16.25	15.81	15.81
895	NYSE	KMT	Wed, Dec 13, 1995	16.06	16.06	15.75	15.88
894	NYSE	KMT	Tue, Dec 12, 1995	16.19	16.31	16.00	16.00
893	NYSE	KMT	Mon, Dec 11, 1995	16.25	16.31	16.13	16.25
892	NYSE	KMT	Fri, Dec 8, 1995	16.31	16.56	16.31	16.38
891	NYSE	KMT	Thu, Dec 7, 1995	16.44	16.50	16.19	16.31
890	NYSE	KMT	Wed, Dec 6, 1995	16.50	16.88	16.25	16.38
889	NYSE	KMT	Tue, Dec 5, 1995	15.38	16.63	15.38	16.56
888	NYSE	KMT	Mon, Dec 4, 1995	15.56	15.56	15.31	15.38
887	NYSE	KMT	Fri, Dec 1, 1995	15.50	15.56	15.38	15.56
886	NYSE	KMT	Thu, Nov 30, 1995	15.44	15.69	15.38	15.38
885	NYSE	KMT	Wed, Nov 29, 1995	15.50	15.56	15.00	15.31
884	NYSE	KMT	Tue, Nov 28, 1995	15.75	15.75	15.31	15.50
883	NYSE	KMT	Mon, Nov 27, 1995	15.56	16.00	15.31	15.94
882	NYSE	KMT	Fri, Nov 24, 1995	15.75	15.75	15.56	15.56
881	NYSE	KMT	Wed, Nov 22, 1995	15.50	16.00	15.31	15.69
880	NYSE	KMT	Tue, Nov 21, 1995	15.81	15.81	15.44	15.50
879	NYSE	KMT	Mon, Nov 20, 1995	15.69	16.06	15.69	15.94
878	NYSE	KMT	Fri, Nov 17, 1995	15.56	15.75	15.44	15.63
877	NYSE	KMT	Thu, Nov 16, 1995	15.38	15.88	15.25	15.31
876	NYSE	KMT	Wed, Nov 15, 1995	15.63	15.63	15.13	15.25
875	NYSE	KMT	Tue, Nov 14, 1995	15.75	15.94	15.56	15.63
874	NYSE	KMT	Mon, Nov 13, 1995	15.38	15.88	15.25	15.88
873	NYSE	KMT	Fri, Nov 10, 1995	15.06	15.38	15.00	15.25
872	NYSE	KMT	Thu, Nov 9, 1995	15.13	15.25	14.94	15.13
871	NYSE	KMT	Wed, Nov 8, 1995	15.19	15.25	15.00	15.25
870	NYSE	KMT	Tue, Nov 7, 1995	15.56	15.56	15.25	15.25
869	NYSE	KMT	Mon, Nov 6, 1995	15.56	15.56	15.44	15.50
868	NYSE	KMT	Fri, Nov 3, 1995	15.63	15.94	15.50	15.50
867	NYSE	KMT	Thu, Nov 2, 1995	15.63	15.81	15.56	15.63
866	NYSE	KMT	Wed, Nov 1, 1995	15.63	15.81	15.44	15.56
865	NYSE	KMT	Tue, Oct 31, 1995	15.69	15.88	15.56	15.56
864	NYSE	KMT	Mon, Oct 30, 1995	15.44	15.63	15.44	15.56
863	NYSE	KMT	Fri, Oct 27, 1995	15.50	15.50	14.38	15.38
862	NYSE	KMT	Thu, Oct 26, 1995	16.19	16.25	15.38	15.69
861	NYSE	KMT	Wed, Oct 25, 1995	16.50	16.50	16.19	16.25
860	NYSE	KMT	Tue, Oct 24, 1995	16.63	16.63	16.31	16.38
859	NYSE	KMT	Mon, Oct 23, 1995	16.69	16.69	16.44	16.63
858	NYSE	KMT	Fri, Oct 20, 1995	17.00	17.00	16.50	16.56
857	NYSE	KMT	Thu, Oct 19, 1995	17.13	17.13	16.69	17.00
856	NYSE	KMT	Wed, Oct 18, 1995	17.31	17.50	17.13	17.13
855	NYSE	KMT	Tue, Oct 17, 1995	17.50	17.56	17.25	17.44
854	NYSE	KMT	Mon, Oct 16, 1995	17.31	17.63	17.31	17.56
853	NYSE	KMT	Fri, Oct 13, 1995	17.44	17.50	17.38	17.44
852	NYSE	KMT	Thu, Oct 12, 1995	17.31	17.38	17.13	17.38
851	NYSE	KMT	Wed, Oct 11, 1995	16.63	17.19	16.63	17.19
850	NYSE	KMT	Tue, Oct 10, 1995	16.69	16.75	16.50	16.63
849	NYSE	KMT	Mon, Oct 9, 1995	17.31	17.31	16.56	16.63
848	NYSE	KMT	Fri, Oct 6, 1995	17.38	17.38	17.19	17.25
847	NYSE	KMT	Thu, Oct 5, 1995	17.50	17.56	17.31	17.31
846	NYSE	KMT	Wed, Oct 4, 1995	17.56	17.56	16.94	17.44
845	NYSE	KMT	Tue, Oct 3, 1995	17.75	17.75	17.56	17.63
844	NYSE	KMT	Mon, Oct 2, 1995	18.13	18.13	17.69	17.75
843	NYSE	KMT	Fri, Sep 29, 1995	18.00	18.19	18.00	18.13
842	NYSE	KMT	Thu, Sep 28, 1995	17.81	18.00	17.38	18.00
841	NYSE	KMT	Wed, Sep 27, 1995	18.44	18.44	17.31	17.81
840	NYSE	KMT	Tue, Sep 26, 1995	19.38	19.38	18.44	18.44
839	NYSE	KMT	Mon, Sep 25, 1995	19.69	19.69	19.25	19.38
838	NYSE	KMT	Fri, Sep 22, 1995	20.25	20.25	19.69	19.69
837	NYSE	KMT	Thu, Sep 21, 1995	20.31	20.31	20.13	20.25
836	NYSE	KMT	Wed, Sep 20, 1995	20.38	20.44	20.25	20.31
835	NYSE	KMT	Tue, Sep 19, 1995	20.31	20.44	19.94	20.44
834	NYSE	KMT	Mon, Sep 18, 1995	20.13	20.56	20.13	20.31
833	NYSE	KMT	Fri, Sep 15, 1995	20.19	20.19	19.94	20.06
832	NYSE	KMT	Thu, Sep 14, 1995	20.25	20.25	20.13	20.13
831	NYSE	KMT	Wed, Sep 13, 1995	20.13	20.38	20.06	20.19
830	NYSE	KMT	Tue, Sep 12, 1995	19.56	20.13	19.50	20.06
829	NYSE	KMT	Mon, Sep 11, 1995	19.63	19.75	19.50	19.50
828	NYSE	KMT	Fri, Sep 8, 1995	19.94	20.00	19.56	19.69
827	NYSE	KMT	Thu, Sep 7, 1995	19.56	20.44	19.50	19.94
826	NYSE	KMT	Wed, Sep 6, 1995	19.31	19.50	19.31	19.44
825	NYSE	KMT	Tue, Sep 5, 1995	19.56	19.81	19.31	19.38
824	NYSE	KMT	Fri, Sep 1, 1995	19.13	19.63	19.13	19.56
823	NYSE	KMT	Thu, Aug 31, 1995	19.00	19.19	18.94	19.00
822	NYSE	KMT	Wed, Aug 30, 1995	18.75	19.00	18.75	19.00
821	NYSE	KMT	Tue, Aug 29, 1995	18.75	18.88	18.75	18.75
820	NYSE	KMT	Mon, Aug 28, 1995	18.94	18.94	18.75	18.81
819	NYSE	KMT	Fri, Aug 25, 1995	19.00	19.00	18.81	18.88
818	NYSE	KMT	Thu, Aug 24, 1995	18.75	19.13	18.75	18.94
817	NYSE	KMT	Wed, Aug 23, 1995	18.81	18.94	18.81	18.88
816	NYSE	KMT	Tue, Aug 22, 1995	18.75	18.88	18.75	18.88
815	NYSE	KMT	Mon, Aug 21, 1995	18.88	18.88	18.69	18.69
814	NYSE	KMT	Fri, Aug 18, 1995	18.94	19.00	18.81	18.81
813	NYSE	KMT	Thu, Aug 17, 1995	19.00	19.00	18.69	18.81
812	NYSE	KMT	Wed, Aug 16, 1995	18.81	19.00	18.81	18.94
811	NYSE	KMT	Tue, Aug 15, 1995	18.63	18.88	18.63	18.81
810	NYSE	KMT	Mon, Aug 14, 1995	18.44	18.69	18.38	18.69
809	NYSE	KMT	Fri, Aug 11, 1995	18.44	18.44	18.25	18.38
808	NYSE	KMT	Thu, Aug 10, 1995	18.25	18.50	18.25	18.38
807	NYSE	KMT	Wed, Aug 9, 1995	18.25	18.50	18.25	18.38
806	NYSE	KMT	Tue, Aug 8, 1995	18.31	18.38	18.06	18.25
805	NYSE	KMT	Mon, Aug 7, 1995	18.38	18.50	18.25	18.50
804	NYSE	KMT	Fri, Aug 4, 1995	18.56	18.56	18.06	18.38
803	NYSE	KMT	Thu, Aug 3, 1995	18.38	18.63	18.31	18.56
802	NYSE	KMT	Wed, Aug 2, 1995	18.75	18.81	18.25	18.31
801	NYSE	KMT	Tue, Aug 1, 1995	18.50	18.75	18.50	18.75
800	NYSE	KMT	Mon, Jul 31, 1995	18.50	18.56	18.25	18.44
799	NYSE	KMT	Fri, Jul 28, 1995	18.56	18.63	18.44	18.44
798	NYSE	KMT	Thu, Jul 27, 1995	18.56	18.56	18.31	18.44
797	NYSE	KMT	Wed, Jul 26, 1995	18.75	18.75	18.38	18.56
796	NYSE	KMT	Tue, Jul 25, 1995	18.88	18.94	18.63	18.63
795	NYSE	KMT	Mon, Jul 24, 1995	18.75	19.00	18.75	18.88
794	NYSE	KMT	Fri, Jul 21, 1995	18.31	19.06	18.25	18.75
793	NYSE	KMT	Thu, Jul 20, 1995	18.19	18.25	18.00	18.19
792	NYSE	KMT	Wed, Jul 19, 1995	18.44	18.56	18.00	18.06
791	NYSE	KMT	Tue, Jul 18, 1995	18.56	18.69	18.31	18.50
790	NYSE	KMT	Mon, Jul 17, 1995	18.69	18.81	18.44	18.63
789	NYSE	KMT	Fri, Jul 14, 1995	18.88	18.88	18.50	18.75
788	NYSE	KMT	Thu, Jul 13, 1995	19.63	19.69	18.88	18.88
787	NYSE	KMT	Wed, Jul 12, 1995	18.88	19.69	18.88	19.69
786	NYSE	KMT	Tue, Jul 11, 1995	19.00	19.00	18.63	18.88
785	NYSE	KMT	Mon, Jul 10, 1995	18.94	19.06	18.56	19.00
784	NYSE	KMT	Fri, Jul 7, 1995	18.00	19.31	18.00	19.00
783	NYSE	KMT	Thu, Jul 6, 1995	17.50	18.00	17.50	17.88
782	NYSE	KMT	Wed, Jul 5, 1995	17.50	17.50	17.31	17.44
781	NYSE	KMT	Mon, Jul 3, 1995	17.63	17.63	17.44	17.50
780	NYSE	KMT	Fri, Jun 30, 1995	17.06	17.75	17.06	17.25
779	NYSE	KMT	Thu, Jun 29, 1995	16.69	16.94	16.69	16.94
778	NYSE	KMT	Wed, Jun 28, 1995	17.06	17.06	16.75	16.75
777	NYSE	KMT	Tue, Jun 27, 1995	16.88	17.06	16.69	17.00
776	NYSE	KMT	Mon, Jun 26, 1995	17.00	17.06	16.75	16.75
775	NYSE	KMT	Fri, Jun 23, 1995	17.00	17.19	16.88	17.00
774	NYSE	KMT	Thu, Jun 22, 1995	16.94	17.19	16.81	17.13
773	NYSE	KMT	Wed, Jun 21, 1995	16.50	17.19	16.44	16.81
772	NYSE	KMT	Tue, Jun 20, 1995	15.63	15.94	15.63	15.81
771	NYSE	KMT	Mon, Jun 19, 1995	15.94	16.06	15.75	15.75
770	NYSE	KMT	Fri, Jun 16, 1995	16.00	16.13	15.88	15.94
769	NYSE	KMT	Thu, Jun 15, 1995	15.31	16.19	15.25	16.13
768	NYSE	KMT	Wed, Jun 14, 1995	15.19	15.19	14.75	15.13
767	NYSE	KMT	Tue, Jun 13, 1995	15.38	15.38	15.06	15.13
766	NYSE	KMT	Mon, Jun 12, 1995	15.38	15.44	15.19	15.25
765	NYSE	KMT	Fri, Jun 9, 1995	15.63	15.63	15.38	15.44
764	NYSE	KMT	Thu, Jun 8, 1995	15.38	15.63	15.38	15.50
763	NYSE	KMT	Wed, Jun 7, 1995	15.81	15.81	15.00	15.25
762	NYSE	KMT	Tue, Jun 6, 1995	16.25	16.25	15.81	15.81
761	NYSE	KMT	Mon, Jun 5, 1995	16.06	16.19	16.00	16.13
760	NYSE	KMT	Fri, Jun 2, 1995	16.25	16.31	16.13	16.19
759	NYSE	KMT	Thu, Jun 1, 1995	16.38	16.44	16.19	16.38
758	NYSE	KMT	Wed, May 31, 1995	15.94	16.25	15.88	16.25
757	NYSE	KMT	Tue, May 30, 1995	16.38	16.38	15.81	15.81
756	NYSE	KMT	Fri, May 26, 1995	16.56	16.56	16.25	16.25
755	NYSE	KMT	Thu, May 25, 1995	16.50	16.50	16.44	16.50
754	NYSE	KMT	Wed, May 24, 1995	16.50	16.56	16.44	16.44
753	NYSE	KMT	Tue, May 23, 1995	16.88	16.88	16.56	16.56
752	NYSE	KMT	Mon, May 22, 1995	16.75	17.06	16.69	16.94
751	NYSE	KMT	Fri, May 19, 1995	16.81	16.81	16.63	16.69
750	NYSE	KMT	Thu, May 18, 1995	17.44	17.44	16.81	16.94
749	NYSE	KMT	Wed, May 17, 1995	17.19	17.44	17.06	17.44
748	NYSE	KMT	Tue, May 16, 1995	17.50	17.50	17.19	17.25
747	NYSE	KMT	Mon, May 15, 1995	17.13	17.88	17.00	17.63
746	NYSE	KMT	Fri, May 12, 1995	16.50	17.13	16.38	17.13
745	NYSE	KMT	Thu, May 11, 1995	16.25	16.50	16.25	16.50
744	NYSE	KMT	Wed, May 10, 1995	16.44	16.50	16.31	16.31
743	NYSE	KMT	Tue, May 9, 1995	16.25	16.44	16.25	16.38
742	NYSE	KMT	Mon, May 8, 1995	16.00	16.13	15.94	16.13
741	NYSE	KMT	Fri, May 5, 1995	16.19	16.19	15.88	16.00
740	NYSE	KMT	Thu, May 4, 1995	16.13	16.38	16.06	16.06
739	NYSE	KMT	Wed, May 3, 1995	15.94	16.25	15.94	16.13
738	NYSE	KMT	Tue, May 2, 1995	16.50	16.50	15.88	16.00
737	NYSE	KMT	Mon, May 1, 1995	16.81	16.81	16.63	16.63
736	NYSE	KMT	Fri, Apr 28, 1995	16.00	16.88	16.00	16.75
735	NYSE	KMT	Thu, Apr 27, 1995	16.00	16.13	15.81	16.00
734	NYSE	KMT	Wed, Apr 26, 1995	14.88	15.44	14.88	15.44
733	NYSE	KMT	Tue, Apr 25, 1995	14.75	15.06	14.75	15.00
732	NYSE	KMT	Mon, Apr 24, 1995	14.63	14.81	14.63	14.75
731	NYSE	KMT	Fri, Apr 21, 1995	14.44	14.69	14.44	14.63
730	NYSE	KMT	Thu, Apr 20, 1995	14.50	14.56	14.31	14.38
729	NYSE	KMT	Wed, Apr 19, 1995	14.38	14.50	14.31	14.50
728	NYSE	KMT	Tue, Apr 18, 1995	14.50	14.50	14.25	14.38
727	NYSE	KMT	Mon, Apr 17, 1995	14.56	14.69	14.50	14.50
726	NYSE	KMT	Thu, Apr 13, 1995	14.31	14.56	14.31	14.50
725	NYSE	KMT	Wed, Apr 12, 1995	14.13	14.44	14.06	14.44
724	NYSE	KMT	Tue, Apr 11, 1995	14.13	14.19	14.00	14.00
723	NYSE	KMT	Mon, Apr 10, 1995	14.31	14.31	14.13	14.19
722	NYSE	KMT	Fri, Apr 7, 1995	14.06	14.50	14.06	14.31
721	NYSE	KMT	Thu, Apr 6, 1995	14.00	14.13	13.94	14.00
720	NYSE	KMT	Wed, Apr 5, 1995	13.81	13.88	13.81	13.88
719	NYSE	KMT	Tue, Apr 4, 1995	13.63	13.88	13.63	13.75
718	NYSE	KMT	Mon, Apr 3, 1995	13.38	13.63	13.38	13.56
717	NYSE	KMT	Fri, Mar 31, 1995	13.63	13.63	13.44	13.44
716	NYSE	KMT	Thu, Mar 30, 1995	13.75	13.81	13.63	13.69
715	NYSE	KMT	Wed, Mar 29, 1995	13.13	14.00	13.13	13.69
714	NYSE	KMT	Tue, Mar 28, 1995	13.19	13.25	13.13	13.19
713	NYSE	KMT	Mon, Mar 27, 1995	13.06	13.13	12.94	13.13
712	NYSE	KMT	Fri, Mar 24, 1995	12.94	13.00	12.69	13.00
711	NYSE	KMT	Thu, Mar 23, 1995	13.00	13.06	12.75	12.94
710	NYSE	KMT	Wed, Mar 22, 1995	12.88	13.13	12.88	13.06
709	NYSE	KMT	Tue, Mar 21, 1995	13.06	13.06	12.94	13.06
708	NYSE	KMT	Mon, Mar 20, 1995	13.19	13.19	12.94	13.00
707	NYSE	KMT	Fri, Mar 17, 1995	13.06	13.19	13.06	13.06
706	NYSE	KMT	Thu, Mar 16, 1995	13.13	13.19	13.06	13.06
705	NYSE	KMT	Wed, Mar 15, 1995	13.31	13.31	13.19	13.19
704	NYSE	KMT	Tue, Mar 14, 1995	13.31	13.38	13.25	13.31
703	NYSE	KMT	Mon, Mar 13, 1995	13.31	13.44	13.25	13.31
702	NYSE	KMT	Fri, Mar 10, 1995	13.19	13.38	13.19	13.38
701	NYSE	KMT	Thu, Mar 9, 1995	13.00	13.19	13.00	13.19
700	NYSE	KMT	Wed, Mar 8, 1995	12.88	13.19	12.88	13.13
699	NYSE	KMT	Tue, Mar 7, 1995	13.06	13.13	12.69	12.88
698	NYSE	KMT	Mon, Mar 6, 1995	13.31	13.38	13.13	13.13
697	NYSE	KMT	Fri, Mar 3, 1995	13.50	13.50	13.31	13.44
696	NYSE	KMT	Thu, Mar 2, 1995	13.38	13.44	13.25	13.44
695	NYSE	KMT	Wed, Mar 1, 1995	13.50	13.50	13.38	13.44
694	NYSE	KMT	Tue, Feb 28, 1995	13.38	13.50	13.25	13.50
693	NYSE	KMT	Mon, Feb 27, 1995	13.63	13.63	13.19	13.38
692	NYSE	KMT	Fri, Feb 24, 1995	13.81	13.88	13.44	13.63
691	NYSE	KMT	Thu, Feb 23, 1995	13.88	13.88	13.75	13.81
690	NYSE	KMT	Wed, Feb 22, 1995	14.13	14.19	13.81	13.88
689	NYSE	KMT	Tue, Feb 21, 1995	14.13	14.25	14.13	14.19
688	NYSE	KMT	Fri, Feb 17, 1995	14.19	14.19	14.13	14.13
687	NYSE	KMT	Thu, Feb 16, 1995	13.94	14.31	13.94	14.25
686	NYSE	KMT	Wed, Feb 15, 1995	13.56	14.00	13.50	14.00
685	NYSE	KMT	Tue, Feb 14, 1995	13.75	13.88	13.44	13.44
684	NYSE	KMT	Mon, Feb 13, 1995	13.56	13.88	13.50	13.88
683	NYSE	KMT	Fri, Feb 10, 1995	13.56	13.63	13.50	13.56
682	NYSE	KMT	Thu, Feb 9, 1995	13.63	13.69	13.56	13.56
681	NYSE	KMT	Wed, Feb 8, 1995	13.38	13.69	13.31	13.69
680	NYSE	KMT	Tue, Feb 7, 1995	13.25	13.50	13.25	13.31
679	NYSE	KMT	Mon, Feb 6, 1995	13.31	13.44	13.31	13.31
678	NYSE	KMT	Fri, Feb 3, 1995	13.25	13.50	13.25	13.50
677	NYSE	KMT	Thu, Feb 2, 1995	13.19	13.25	12.94	13.19
676	NYSE	KMT	Wed, Feb 1, 1995	12.88	13.38	12.88	13.13
675	NYSE	KMT	Tue, Jan 31, 1995	13.63	13.63	13.00	13.00
674	NYSE	KMT	Mon, Jan 30, 1995	13.38	13.88	13.31	13.63
673	NYSE	KMT	Fri, Jan 27, 1995	13.81	13.88	13.25	13.31
672	NYSE	KMT	Thu, Jan 26, 1995	13.63	13.88	13.56	13.81
671	NYSE	KMT	Wed, Jan 25, 1995	13.56	13.69	13.50	13.69
670	NYSE	KMT	Tue, Jan 24, 1995	13.38	13.69	13.38	13.63
669	NYSE	KMT	Mon, Jan 23, 1995	13.25	13.38	13.25	13.38
668	NYSE	KMT	Fri, Jan 20, 1995	13.44	13.44	13.31	13.31
667	NYSE	KMT	Thu, Jan 19, 1995	12.88	13.50	12.88	13.50
666	NYSE	KMT	Wed, Jan 18, 1995	13.00	13.00	12.81	12.94
665	NYSE	KMT	Tue, Jan 17, 1995	12.81	13.00	12.81	13.00
664	NYSE	KMT	Mon, Jan 16, 1995	12.94	13.06	12.81	12.81
663	NYSE	KMT	Fri, Jan 13, 1995	12.25	12.88	12.25	12.88
662	NYSE	KMT	Thu, Jan 12, 1995	12.50	12.50	12.25	12.31
661	NYSE	KMT	Wed, Jan 11, 1995	12.25	12.63	12.25	12.44
660	NYSE	KMT	Tue, Jan 10, 1995	12.31	12.38	12.25	12.31
659	NYSE	KMT	Mon, Jan 9, 1995	12.00	12.13	12.00	12.13
658	NYSE	KMT	Fri, Jan 6, 1995	11.75	12.13	11.75	11.88
657	NYSE	KMT	Thu, Jan 5, 1995	11.81	11.81	11.50	11.50
656	NYSE	KMT	Wed, Jan 4, 1995	12.00	12.00	11.63	11.81
655	NYSE	KMT	Tue, Jan 3, 1995	12.19	12.25	11.94	12.00
654	NYSE	KMT	Fri, Dec 30, 1994	11.88	12.25	11.75	12.25
653	NYSE	KMT	Thu, Dec 29, 1994	11.69	11.88	11.69	11.81
652	NYSE	KMT	Wed, Dec 28, 1994	12.06	12.06	11.69	11.69
651	NYSE	KMT	Tue, Dec 27, 1994	12.06	12.13	12.00	12.06
650	NYSE	KMT	Fri, Dec 23, 1994	12.00	12.00	11.88	12.00
649	NYSE	KMT	Thu, Dec 22, 1994	12.00	12.06	11.94	12.00
648	NYSE	KMT	Wed, Dec 21, 1994	12.06	12.13	12.00	12.06
647	NYSE	KMT	Tue, Dec 20, 1994	12.31	12.38	12.06	12.13
646	NYSE	KMT	Mon, Dec 19, 1994	12.13	12.38	12.06	12.25
645	NYSE	KMT	Fri, Dec 16, 1994	11.81	12.19	11.75	12.19
644	NYSE	KMT	Thu, Dec 15, 1994	11.81	11.81	11.63	11.75
643	NYSE	KMT	Wed, Dec 14, 1994	11.75	11.88	11.63	11.81
642	NYSE	KMT	Tue, Dec 13, 1994	11.94	11.94	11.69	11.69
641	NYSE	KMT	Mon, Dec 12, 1994	12.00	12.00	11.81	11.94
640	NYSE	KMT	Fri, Dec 9, 1994	12.25	12.25	11.81	12.00
639	NYSE	KMT	Thu, Dec 8, 1994	12.31	12.31	12.06	12.19
638	NYSE	KMT	Wed, Dec 7, 1994	12.38	12.38	12.31	12.38
637	NYSE	KMT	Tue, Dec 6, 1994	12.63	12.63	12.31	12.38
636	NYSE	KMT	Mon, Dec 5, 1994	12.50	12.63	12.50	12.63
635	NYSE	KMT	Fri, Dec 2, 1994	12.38	12.56	12.31	12.56
634	NYSE	KMT	Thu, Dec 1, 1994	12.31	12.38	12.25	12.38
633	NYSE	KMT	Wed, Nov 30, 1994	12.50	12.50	12.31	12.31
632	NYSE	KMT	Tue, Nov 29, 1994	12.38	12.50	12.38	12.50
631	NYSE	KMT	Mon, Nov 28, 1994	12.31	12.44	12.31	12.44
630	NYSE	KMT	Fri, Nov 25, 1994	12.31	12.38	12.31	12.38
629	NYSE	KMT	Wed, Nov 23, 1994	12.50	12.50	12.13	12.31
628	NYSE	KMT	Tue, Nov 22, 1994	12.88	12.88	12.06	12.38
627	NYSE	KMT	Mon, Nov 21, 1994	13.31	13.31	12.81	12.81
626	NYSE	KMT	Fri, Nov 18, 1994	13.56	13.56	13.19	13.19
625	NYSE	KMT	Thu, Nov 17, 1994	13.75	13.75	13.50	13.50
624	NYSE	KMT	Wed, Nov 16, 1994	13.75	13.75	13.44	13.63
623	NYSE	KMT	Tue, Nov 15, 1994	13.63	13.94	13.56	13.81
622	NYSE	KMT	Mon, Nov 14, 1994	13.75	13.81	13.56	13.69
621	NYSE	KMT	Fri, Nov 11, 1994	13.75	13.75	13.63	13.75
620	NYSE	KMT	Thu, Nov 10, 1994	13.75	13.88	13.63	13.63
619	NYSE	KMT	Wed, Nov 9, 1994	13.75	14.13	13.69	13.75
618	NYSE	KMT	Tue, Nov 8, 1994	13.63	13.69	13.56	13.69
617	NYSE	KMT	Mon, Nov 7, 1994	13.25	13.56	13.19	13.50
616	NYSE	KMT	Fri, Nov 4, 1994	13.81	14.00	13.56	13.56
615	NYSE	KMT	Thu, Nov 3, 1994	14.31	14.38	14.19	14.19
614	NYSE	KMT	Wed, Nov 2, 1994	13.94	14.31	13.81	14.31
613	NYSE	KMT	Tue, Nov 1, 1994	14.13	14.13	13.69	13.75
612	NYSE	KMT	Mon, Oct 31, 1994	14.50	14.50	14.06	14.06
611	NYSE	KMT	Fri, Oct 28, 1994	13.88	14.50	13.88	14.50
610	NYSE	KMT	Thu, Oct 27, 1994	13.88	13.88	13.69	13.81
609	NYSE	KMT	Wed, Oct 26, 1994	13.69	13.94	13.69	13.88
608	NYSE	KMT	Tue, Oct 25, 1994	13.44	13.69	13.44	13.69
607	NYSE	KMT	Mon, Oct 24, 1994	13.38	13.63	13.38	13.50
606	NYSE	KMT	Fri, Oct 21, 1994	13.38	13.44	13.25	13.25
605	NYSE	KMT	Thu, Oct 20, 1994	13.56	13.56	13.31	13.38
604	NYSE	KMT	Wed, Oct 19, 1994	13.69	13.81	13.50	13.50
603	NYSE	KMT	Tue, Oct 18, 1994	13.56	13.75	13.44	13.63
602	NYSE	KMT	Mon, Oct 17, 1994	14.00	14.13	13.63	13.63
601	NYSE	KMT	Fri, Oct 14, 1994	13.94	14.00	13.81	14.00
600	NYSE	KMT	Thu, Oct 13, 1994	13.50	14.19	13.50	14.00
599	NYSE	KMT	Wed, Oct 12, 1994	13.00	13.50	13.00	13.44
598	NYSE	KMT	Tue, Oct 11, 1994	12.81	13.00	12.81	13.00
597	NYSE	KMT	Mon, Oct 10, 1994	12.56	12.75	12.56	12.69
596	NYSE	KMT	Fri, Oct 7, 1994	12.63	12.81	12.56	12.56
595	NYSE	KMT	Thu, Oct 6, 1994	12.63	12.69	12.44	12.63
594	NYSE	KMT	Wed, Oct 5, 1994	12.69	12.69	12.38	12.56
593	NYSE	KMT	Tue, Oct 4, 1994	12.88	12.94	12.63	12.75
592	NYSE	KMT	Mon, Oct 3, 1994	13.06	13.06	12.81	12.81
591	NYSE	KMT	Fri, Sep 30, 1994	12.94	13.06	12.88	13.06
590	NYSE	KMT	Thu, Sep 29, 1994	12.88	13.06	12.88	12.88
589	NYSE	KMT	Wed, Sep 28, 1994	12.56	12.88	12.56	12.81
588	NYSE	KMT	Tue, Sep 27, 1994	12.56	12.63	12.50	12.56
587	NYSE	KMT	Mon, Sep 26, 1994	12.69	12.69	12.44	12.56
586	NYSE	KMT	Fri, Sep 23, 1994	12.81	12.81	12.50	12.56
585	NYSE	KMT	Thu, Sep 22, 1994	13.19	13.19	12.81	12.81
584	NYSE	KMT	Wed, Sep 21, 1994	13.13	13.25	13.13	13.13
583	NYSE	KMT	Tue, Sep 20, 1994	13.25	13.31	13.19	13.19
582	NYSE	KMT	Mon, Sep 19, 1994	13.25	13.31	13.19	13.25
581	NYSE	KMT	Fri, Sep 16, 1994	13.25	13.31	13.13	13.31
580	NYSE	KMT	Thu, Sep 15, 1994	13.00	13.44	12.94	13.25
579	NYSE	KMT	Wed, Sep 14, 1994	12.63	13.06	12.63	13.06
578	NYSE	KMT	Tue, Sep 13, 1994	12.75	12.75	12.56	12.63
577	NYSE	KMT	Mon, Sep 12, 1994	12.75	12.88	12.69	12.69
576	NYSE	KMT	Fri, Sep 9, 1994	12.81	13.00	12.81	12.88
575	NYSE	KMT	Thu, Sep 8, 1994	12.75	13.06	12.75	12.94
574	NYSE	KMT	Wed, Sep 7, 1994	12.63	12.81	12.63	12.75
573	NYSE	KMT	Tue, Sep 6, 1994	12.50	12.69	12.50	12.69
572	NYSE	KMT	Fri, Sep 2, 1994	12.56	12.56	12.50	12.50
571	NYSE	KMT	Thu, Sep 1, 1994	12.44	12.63	12.44	12.50
570	NYSE	KMT	Wed, Aug 31, 1994	12.50	12.56	12.44	12.50
569	NYSE	KMT	Tue, Aug 30, 1994	12.38	12.56	12.38	12.56
568	NYSE	KMT	Mon, Aug 29, 1994	12.56	12.56	12.38	12.38
567	NYSE	KMT	Fri, Aug 26, 1994	12.38	12.69	12.38	12.56
566	NYSE	KMT	Thu, Aug 25, 1994	12.19	12.44	12.19	12.25
565	NYSE	KMT	Wed, Aug 24, 1994	12.38	12.38	12.06	12.25
564	NYSE	KMT	Tue, Aug 23, 1994	12.44	12.50	12.25	12.44
563	NYSE	KMT	Mon, Aug 22, 1994	12.47	12.50	12.38	12.50
562	NYSE	KMT	Fri, Aug 19, 1994	12.53	12.53	12.47	12.50
561	NYSE	KMT	Thu, Aug 18, 1994	12.63	12.63	12.53	12.53
560	NYSE	KMT	Wed, Aug 17, 1994	12.69	12.69	12.56	12.63
559	NYSE	KMT	Tue, Aug 16, 1994	12.88	12.88	12.56	12.63
558	NYSE	KMT	Mon, Aug 15, 1994	12.91	13.00	12.91	12.94
557	NYSE	KMT	Fri, Aug 12, 1994	12.88	12.97	12.84	12.94
556	NYSE	KMT	Thu, Aug 11, 1994	12.97	12.97	12.81	12.88
555	NYSE	KMT	Wed, Aug 10, 1994	12.97	12.97	12.91	12.97
554	NYSE	KMT	Tue, Aug 9, 1994	13.00	13.03	12.91	12.97
553	NYSE	KMT	Mon, Aug 8, 1994	13.34	13.38	12.88	12.97
552	NYSE	KMT	Fri, Aug 5, 1994	13.59	13.59	13.22	13.31
551	NYSE	KMT	Thu, Aug 4, 1994	13.63	13.69	13.50	13.63
550	NYSE	KMT	Wed, Aug 3, 1994	13.75	13.78	13.69	13.78
549	NYSE	KMT	Tue, Aug 2, 1994	14.00	14.00	13.69	13.75
548	NYSE	KMT	Mon, Aug 1, 1994	13.44	13.50	13.44	13.50
547	NYSE	KMT	Fri, Jul 29, 1994	13.31	13.53	13.31	13.50
546	NYSE	KMT	Thu, Jul 28, 1994	13.22	13.38	13.22	13.38
545	NYSE	KMT	Wed, Jul 27, 1994	13.13	13.22	13.03	13.19
544	NYSE	KMT	Tue, Jul 26, 1994	13.34	13.38	13.22	13.31
543	NYSE	KMT	Mon, Jul 25, 1994	13.34	13.47	13.25	13.28
542	NYSE	KMT	Fri, Jul 22, 1994	13.56	13.56	13.34	13.41
541	NYSE	KMT	Thu, Jul 21, 1994	13.63	13.66	13.44	13.50
540	NYSE	KMT	Wed, Jul 20, 1994	13.56	13.75	13.53	13.66
539	NYSE	KMT	Tue, Jul 19, 1994	13.47	13.53	13.47	13.50
538	NYSE	KMT	Mon, Jul 18, 1994	13.53	13.53	13.41	13.53
537	NYSE	KMT	Fri, Jul 15, 1994	13.41	13.53	13.41	13.53
536	NYSE	KMT	Thu, Jul 14, 1994	13.19	13.56	13.19	13.44
535	NYSE	KMT	Wed, Jul 13, 1994	12.84	13.19	12.84	13.19
534	NYSE	KMT	Tue, Jul 12, 1994	12.81	12.88	12.75	12.84
533	NYSE	KMT	Mon, Jul 11, 1994	12.75	12.81	12.69	12.81
532	NYSE	KMT	Fri, Jul 8, 1994	12.66	12.78	12.59	12.69
531	NYSE	KMT	Thu, Jul 7, 1994	12.50	12.69	12.44	12.63
530	NYSE	KMT	Wed, Jul 6, 1994	12.34	12.56	12.34	12.53
529	NYSE	KMT	Tue, Jul 5, 1994	12.25	12.38	12.22	12.34
528	NYSE	KMT	Fri, Jul 1, 1994	12.31	12.31	12.09	12.22
527	NYSE	KMT	Thu, Jun 30, 1994	12.31	12.31	12.22	12.31
526	NYSE	KMT	Wed, Jun 29, 1994	12.41	12.41	12.22	12.28
525	NYSE	KMT	Tue, Jun 28, 1994	12.53	12.56	12.38	12.44
524	NYSE	KMT	Mon, Jun 27, 1994	12.09	12.44	12.09	12.41
523	NYSE	KMT	Fri, Jun 24, 1994	12.31	12.34	12.13	12.13
522	NYSE	KMT	Thu, Jun 23, 1994	12.38	12.44	12.38	12.38
521	NYSE	KMT	Wed, Jun 22, 1994	12.38	12.53	12.38	12.38
520	NYSE	KMT	Tue, Jun 21, 1994	12.59	12.59	12.25	12.34
519	NYSE	KMT	Mon, Jun 20, 1994	12.78	12.78	12.53	12.53
518	NYSE	KMT	Fri, Jun 17, 1994	12.94	12.94	12.78	12.78
517	NYSE	KMT	Thu, Jun 16, 1994	12.94	12.94	12.84	12.88
516	NYSE	KMT	Wed, Jun 15, 1994	12.81	12.97	12.81	12.97
515	NYSE	KMT	Tue, Jun 14, 1994	12.06	12.50	12.06	12.50
514	NYSE	KMT	Mon, Jun 13, 1994	11.97	12.09	11.97	12.09
513	NYSE	KMT	Fri, Jun 10, 1994	12.03	12.06	11.97	11.97
512	NYSE	KMT	Thu, Jun 9, 1994	12.09	12.09	11.94	11.97
511	NYSE	KMT	Wed, Jun 8, 1994	12.06	12.09	12.00	12.03
510	NYSE	KMT	Tue, Jun 7, 1994	12.13	12.19	12.09	12.09
509	NYSE	KMT	Mon, Jun 6, 1994	11.84	12.13	11.84	12.06
508	NYSE	KMT	Fri, Jun 3, 1994	11.88	11.88	11.75	11.78
507	NYSE	KMT	Thu, Jun 2, 1994	11.81	12.00	11.78	11.91
506	NYSE	KMT	Wed, Jun 1, 1994	11.94	11.94	11.69	11.75
505	NYSE	KMT	Tue, May 31, 1994	11.97	11.97	11.94	11.97
504	NYSE	KMT	Fri, May 27, 1994	11.88	12.03	11.88	12.00
503	NYSE	KMT	Thu, May 26, 1994	12.09	12.09	11.94	11.97
502	NYSE	KMT	Wed, May 25, 1994	12.06	12.09	12.00	12.06
501	NYSE	KMT	Tue, May 24, 1994	12.03	12.13	12.03	12.03
500	NYSE	KMT	Mon, May 23, 1994	12.19	12.19	12.00	12.03
499	NYSE	KMT	Fri, May 20, 1994	12.19	12.19	12.13	12.13
498	NYSE	KMT	Thu, May 19, 1994	12.19	12.19	12.16	12.19
497	NYSE	KMT	Wed, May 18, 1994	12.19	12.22	12.19	12.19
496	NYSE	KMT	Tue, May 17, 1994	12.13	12.22	12.13	12.22
495	NYSE	KMT	Mon, May 16, 1994	12.09	12.22	12.09	12.13
494	NYSE	KMT	Fri, May 13, 1994	12.09	12.13	12.03	12.06
493	NYSE	KMT	Thu, May 12, 1994	12.00	12.13	12.00	12.06
492	NYSE	KMT	Wed, May 11, 1994	12.31	12.31	11.91	11.94
491	NYSE	KMT	Tue, May 10, 1994	12.53	12.59	12.34	12.38
490	NYSE	KMT	Mon, May 9, 1994	12.88	12.88	12.50	12.53
489	NYSE	KMT	Fri, May 6, 1994	13.00	13.00	12.84	12.88
488	NYSE	KMT	Thu, May 5, 1994	13.00	13.31	13.00	13.03
487	NYSE	KMT	Wed, May 4, 1994	12.66	13.13	12.66	13.09
486	NYSE	KMT	Tue, May 3, 1994	12.72	12.81	12.72	12.78
485	NYSE	KMT	Mon, May 2, 1994	12.69	12.69	12.50	12.66
484	NYSE	KMT	Fri, Apr 29, 1994	13.06	13.06	12.44	12.63
483	NYSE	KMT	Thu, Apr 28, 1994	13.25	13.28	12.91	13.00
482	NYSE	KMT	Tue, Apr 26, 1994	13.03	13.25	13.03	13.19
481	NYSE	KMT	Mon, Apr 25, 1994	12.72	13.13	12.69	13.03
480	NYSE	KMT	Fri, Apr 22, 1994	12.22	12.66	12.22	12.66
479	NYSE	KMT	Thu, Apr 21, 1994	12.03	12.22	11.56	12.16
478	NYSE	KMT	Wed, Apr 20, 1994	13.19	13.19	11.97	11.97
477	NYSE	KMT	Tue, Apr 19, 1994	13.81	13.81	13.09	13.19
476	NYSE	KMT	Mon, Apr 18, 1994	13.84	13.94	13.84	13.84
475	NYSE	KMT	Fri, Apr 15, 1994	13.88	13.91	13.78	13.91
474	NYSE	KMT	Thu, Apr 14, 1994	14.13	14.13	13.81	14.03
473	NYSE	KMT	Wed, Apr 13, 1994	14.47	14.47	13.94	14.09
472	NYSE	KMT	Tue, Apr 12, 1994	14.66	14.78	14.50	14.53
471	NYSE	KMT	Mon, Apr 11, 1994	14.41	14.66	14.38	14.63
470	NYSE	KMT	Fri, Apr 8, 1994	14.25	14.53	14.25	14.47
469	NYSE	KMT	Thu, Apr 7, 1994	13.81	14.28	13.81	14.25
468	NYSE	KMT	Wed, Apr 6, 1994	13.69	13.78	13.63	13.75
467	NYSE	KMT	Tue, Apr 5, 1994	13.19	13.81	13.09	13.69
466	NYSE	KMT	Mon, Apr 4, 1994	13.34	13.34	13.00	13.09
465	NYSE	KMT	Thu, Mar 31, 1994	13.38	13.41	13.19	13.41
464	NYSE	KMT	Wed, Mar 30, 1994	13.44	13.44	13.25	13.41
463	NYSE	KMT	Tue, Mar 29, 1994	13.47	13.53	13.44	13.50
462	NYSE	KMT	Mon, Mar 28, 1994	14.00	14.03	13.41	13.41
461	NYSE	KMT	Fri, Mar 25, 1994	14.03	14.03	13.72	13.97
460	NYSE	KMT	Thu, Mar 24, 1994	14.38	14.38	14.16	14.16
459	NYSE	KMT	Wed, Mar 23, 1994	14.44	14.44	14.16	14.44
458	NYSE	KMT	Tue, Mar 22, 1994	14.59	14.59	14.25	14.38
457	NYSE	KMT	Mon, Mar 21, 1994	14.72	14.72	14.63	14.66
456	NYSE	KMT	Fri, Mar 18, 1994	14.53	14.78	14.50	14.78
455	NYSE	KMT	Thu, Mar 17, 1994	14.50	14.63	14.44	14.50
454	NYSE	KMT	Wed, Mar 16, 1994	14.25	14.53	14.25	14.50
453	NYSE	KMT	Tue, Mar 15, 1994	14.13	14.22	14.00	14.22
452	NYSE	KMT	Mon, Mar 14, 1994	14.16	14.16	14.00	14.16
451	NYSE	KMT	Fri, Mar 11, 1994	14.13	14.22	14.09	14.13
450	NYSE	KMT	Thu, Mar 10, 1994	14.16	14.28	14.13	14.19
449	NYSE	KMT	Wed, Mar 9, 1994	13.94	14.13	13.91	14.03
448	NYSE	KMT	Tue, Mar 8, 1994	13.66	14.19	13.66	14.00
447	NYSE	KMT	Mon, Mar 7, 1994	13.28	13.59	13.28	13.59
446	NYSE	KMT	Fri, Mar 4, 1994	13.16	13.34	13.16	13.31
445	NYSE	KMT	Thu, Mar 3, 1994	12.97	13.19	12.97	13.19
444	NYSE	KMT	Wed, Mar 2, 1994	13.03	13.03	12.84	13.00
443	NYSE	KMT	Tue, Mar 1, 1994	13.16	13.47	13.09	13.09
442	NYSE	KMT	Mon, Feb 28, 1994	13.03	13.19	13.03	13.16
441	NYSE	KMT	Fri, Feb 25, 1994	12.97	13.09	12.94	12.97
440	NYSE	KMT	Thu, Feb 24, 1994	13.13	13.13	12.97	12.97
439	NYSE	KMT	Wed, Feb 23, 1994	13.06	13.19	13.06	13.06
438	NYSE	KMT	Tue, Feb 22, 1994	13.00	13.06	12.91	13.06
437	NYSE	KMT	Fri, Feb 18, 1994	13.03	13.22	13.00	13.00
436	NYSE	KMT	Thu, Feb 17, 1994	12.84	13.06	12.84	13.03
435	NYSE	KMT	Wed, Feb 16, 1994	12.53	12.78	12.53	12.78
434	NYSE	KMT	Tue, Feb 15, 1994	12.59	12.59	12.53	12.53
433	NYSE	KMT	Mon, Feb 14, 1994	12.53	12.69	12.41	12.59
432	NYSE	KMT	Fri, Feb 11, 1994	12.59	12.66	12.59	12.63
431	NYSE	KMT	Thu, Feb 10, 1994	12.63	12.66	12.59	12.66
430	NYSE	KMT	Wed, Feb 9, 1994	12.63	12.66	12.56	12.66
429	NYSE	KMT	Tue, Feb 8, 1994	12.63	12.66	12.53	12.63
428	NYSE	KMT	Mon, Feb 7, 1994	12.81	12.81	12.53	12.63
427	NYSE	KMT	Fri, Feb 4, 1994	13.00	13.03	12.69	12.81
426	NYSE	KMT	Thu, Feb 3, 1994	12.78	13.09	12.72	13.09
425	NYSE	KMT	Wed, Feb 2, 1994	13.00	13.00	12.41	12.78
424	NYSE	KMT	Tue, Feb 1, 1994	13.16	13.16	12.66	12.97
423	NYSE	KMT	Mon, Jan 31, 1994	13.38	13.38	12.94	13.22
422	NYSE	KMT	Fri, Jan 28, 1994	12.56	12.97	12.56	12.94
421	NYSE	KMT	Thu, Jan 27, 1994	12.19	12.44	12.13	12.44
420	NYSE	KMT	Wed, Jan 26, 1994	12.22	12.22	12.03	12.13
419	NYSE	KMT	Tue, Jan 25, 1994	12.38	12.44	12.16	12.19
418	NYSE	KMT	Mon, Jan 24, 1994	12.13	12.50	12.09	12.31
417	NYSE	KMT	Fri, Jan 21, 1994	12.13	12.31	12.03	12.06
416	NYSE	KMT	Thu, Jan 20, 1994	11.97	12.16	11.97	12.06
415	NYSE	KMT	Wed, Jan 19, 1994	11.94	12.09	11.91	11.97
414	NYSE	KMT	Tue, Jan 18, 1994	11.38	11.50	11.38	11.50
413	NYSE	KMT	Mon, Jan 17, 1994	11.41	11.41	11.31	11.41
412	NYSE	KMT	Fri, Jan 14, 1994	11.38	11.56	11.38	11.47
411	NYSE	KMT	Thu, Jan 13, 1994	11.38	11.53	11.34	11.38
410	NYSE	KMT	Wed, Jan 12, 1994	11.25	11.41	11.25	11.41
409	NYSE	KMT	Tue, Jan 11, 1994	11.41	11.41	11.28	11.28
408	NYSE	KMT	Mon, Jan 10, 1994	11.31	11.41	11.25	11.34
407	NYSE	KMT	Fri, Jan 7, 1994	11.41	11.41	11.22	11.25
406	NYSE	KMT	Thu, Jan 6, 1994	11.22	11.50	11.22	11.47
405	NYSE	KMT	Wed, Jan 5, 1994	10.69	10.91	10.66	10.91
404	NYSE	KMT	Tue, Jan 4, 1994	10.66	10.81	10.53	10.75
403	NYSE	KMT	Mon, Jan 3, 1994	11.06	11.09	10.69	10.72
402	NYSE	KMT	Fri, Dec 31, 1993	11.03	11.13	10.94	11.13
401	NYSE	KMT	Thu, Dec 30, 1993	11.00	11.50	11.00	11.09
400	NYSE	KMT	Wed, Dec 29, 1993	10.50	11.00	10.50	11.00
399	NYSE	KMT	Tue, Dec 28, 1993	10.41	10.53	10.38	10.44
398	NYSE	KMT	Mon, Dec 27, 1993	10.38	10.44	10.34	10.44
397	NYSE	KMT	Thu, Dec 23, 1993	10.38	10.50	10.31	10.41
396	NYSE	KMT	Wed, Dec 22, 1993	10.50	10.63	10.38	10.38
395	NYSE	KMT	Tue, Dec 21, 1993	10.28	10.53	10.28	10.50
394	NYSE	KMT	Mon, Dec 20, 1993	10.16	10.41	10.16	10.31
393	NYSE	KMT	Fri, Dec 17, 1993	9.84	10.13	9.84	10.13
392	NYSE	KMT	Thu, Dec 16, 1993	9.91	9.97	9.84	9.84
391	NYSE	KMT	Wed, Dec 15, 1993	9.94	9.94	9.84	9.91
390	NYSE	KMT	Tue, Dec 14, 1993	9.84	9.88	9.84	9.88
389	NYSE	KMT	Mon, Dec 13, 1993	9.91	9.94	9.75	9.91
388	NYSE	KMT	Fri, Dec 10, 1993	9.91	10.03	9.91	9.94
387	NYSE	KMT	Thu, Dec 9, 1993	9.81	9.88	9.81	9.88
386	NYSE	KMT	Wed, Dec 8, 1993	9.94	9.94	9.84	9.88
385	NYSE	KMT	Tue, Dec 7, 1993	9.94	9.97	9.88	9.94
384	NYSE	KMT	Mon, Dec 6, 1993	9.97	10.03	9.97	10.00
383	NYSE	KMT	Fri, Dec 3, 1993	10.00	10.03	9.94	10.03
382	NYSE	KMT	Thu, Dec 2, 1993	9.94	10.13	9.91	10.00
381	NYSE	KMT	Wed, Dec 1, 1993	9.81	9.94	9.78	9.94
380	NYSE	KMT	Tue, Nov 30, 1993	9.84	9.84	9.75	9.78
379	NYSE	KMT	Mon, Nov 29, 1993	9.84	9.91	9.84	9.88
378	NYSE	KMT	Fri, Nov 26, 1993	9.88	9.88	9.88	9.88
377	NYSE	KMT	Wed, Nov 24, 1993	9.81	9.88	9.81	9.88
376	NYSE	KMT	Tue, Nov 23, 1993	9.84	9.88	9.81	9.84
375	NYSE	KMT	Mon, Nov 22, 1993	9.88	9.88	9.81	9.84
374	NYSE	KMT	Fri, Nov 19, 1993	9.88	9.88	9.88	9.88
373	NYSE	KMT	Thu, Nov 18, 1993	9.97	9.97	9.84	9.88
372	NYSE	KMT	Wed, Nov 17, 1993	9.94	10.00	9.88	9.94
371	NYSE	KMT	Tue, Nov 16, 1993	9.88	9.94	9.78	9.94
370	NYSE	KMT	Mon, Nov 15, 1993	10.00	10.00	9.94	9.94
369	NYSE	KMT	Fri, Nov 12, 1993	10.00	10.00	9.94	10.00
368	NYSE	KMT	Thu, Nov 11, 1993	10.00	10.00	9.97	9.97
367	NYSE	KMT	Wed, Nov 10, 1993	10.03	10.03	9.94	10.00
366	NYSE	KMT	Tue, Nov 9, 1993	10.06	10.09	10.00	10.03
365	NYSE	KMT	Mon, Nov 8, 1993	10.03	10.06	10.00	10.03
364	NYSE	KMT	Fri, Nov 5, 1993	10.22	10.22	9.97	10.03
363	NYSE	KMT	Thu, Nov 4, 1993	10.34	10.34	10.19	10.19
362	NYSE	KMT	Wed, Nov 3, 1993	10.41	10.44	10.38	10.38
361	NYSE	KMT	Tue, Nov 2, 1993	10.03	10.59	9.91	10.38
360	NYSE	KMT	Mon, Nov 1, 1993	9.97	10.06	9.97	10.00
359	NYSE	KMT	Fri, Oct 29, 1993	10.03	10.03	10.00	10.03
358	NYSE	KMT	Thu, Oct 28, 1993	10.03	10.09	9.94	9.97
357	NYSE	KMT	Wed, Oct 27, 1993	9.91	10.13	9.88	10.09
356	NYSE	KMT	Tue, Oct 26, 1993	9.88	9.91	9.88	9.91
355	NYSE	KMT	Mon, Oct 25, 1993	9.78	9.81	9.75	9.81
354	NYSE	KMT	Fri, Oct 22, 1993	9.81	9.81	9.69	9.72
353	NYSE	KMT	Thu, Oct 21, 1993	9.84	9.88	9.78	9.81
352	NYSE	KMT	Wed, Oct 20, 1993	9.88	9.88	9.84	9.84
351	NYSE	KMT	Tue, Oct 19, 1993	9.91	10.06	9.84	9.88
350	NYSE	KMT	Mon, Oct 18, 1993	10.03	10.09	9.94	9.94
349	NYSE	KMT	Fri, Oct 15, 1993	9.94	10.06	9.94	10.00
348	NYSE	KMT	Thu, Oct 14, 1993	9.66	9.88	9.63	9.88
347	NYSE	KMT	Wed, Oct 13, 1993	9.78	9.88	9.63	9.66
346	NYSE	KMT	Tue, Oct 12, 1993	9.63	9.88	9.63	9.75
345	NYSE	KMT	Mon, Oct 11, 1993	9.63	9.63	9.56	9.63
344	NYSE	KMT	Fri, Oct 8, 1993	9.56	9.63	9.53	9.63
343	NYSE	KMT	Thu, Oct 7, 1993	9.66	9.69	9.53	9.53
342	NYSE	KMT	Wed, Oct 6, 1993	9.47	9.63	9.47	9.63
341	NYSE	KMT	Tue, Oct 5, 1993	9.44	9.47	9.44	9.44
340	NYSE	KMT	Mon, Oct 4, 1993	9.31	9.50	9.28	9.44
339	NYSE	KMT	Fri, Oct 1, 1993	9.13	9.25	9.09	9.25
338	NYSE	KMT	Thu, Sep 30, 1993	9.28	9.41	9.16	9.19
337	NYSE	KMT	Wed, Sep 29, 1993	9.25	9.31	9.25	9.28
336	NYSE	KMT	Tue, Sep 28, 1993	9.44	9.44	9.28	9.28
335	NYSE	KMT	Mon, Sep 27, 1993	9.22	9.50	9.19	9.41
334	NYSE	KMT	Fri, Sep 24, 1993	9.06	9.25	9.06	9.19
333	NYSE	KMT	Thu, Sep 23, 1993	9.03	9.13	9.03	9.13
332	NYSE	KMT	Wed, Sep 22, 1993	8.94	9.09	8.94	9.06
331	NYSE	KMT	Tue, Sep 21, 1993	8.94	8.94	8.84	8.94
330	NYSE	KMT	Mon, Sep 20, 1993	9.09	9.09	8.94	8.94
329	NYSE	KMT	Fri, Sep 17, 1993	9.00	9.13	9.00	9.09
328	NYSE	KMT	Thu, Sep 16, 1993	9.19	9.19	9.06	9.06
327	NYSE	KMT	Wed, Sep 15, 1993	9.25	9.25	9.09	9.13
326	NYSE	KMT	Tue, Sep 14, 1993	9.41	9.41	9.25	9.31
325	NYSE	KMT	Mon, Sep 13, 1993	9.28	9.41	9.28	9.38
324	NYSE	KMT	Fri, Sep 10, 1993	9.28	9.44	9.28	9.28
323	NYSE	KMT	Thu, Sep 9, 1993	9.16	9.31	9.16	9.25
322	NYSE	KMT	Wed, Sep 8, 1993	9.31	9.34	9.19	9.19
321	NYSE	KMT	Tue, Sep 7, 1993	9.13	9.25	9.13	9.25
320	NYSE	KMT	Fri, Sep 3, 1993	9.13	9.16	9.09	9.16
319	NYSE	KMT	Thu, Sep 2, 1993	9.13	9.19	9.13	9.13
318	NYSE	KMT	Wed, Sep 1, 1993	9.19	9.22	9.13	9.13
317	NYSE	KMT	Tue, Aug 31, 1993	9.13	9.19	9.06	9.13
316	NYSE	KMT	Mon, Aug 30, 1993	9.25	9.25	9.13	9.16
315	NYSE	KMT	Fri, Aug 27, 1993	9.38	9.38	9.13	9.25
314	NYSE	KMT	Thu, Aug 26, 1993	9.50	9.50	9.41	9.41
313	NYSE	KMT	Wed, Aug 25, 1993	9.41	9.47	9.41	9.44
312	NYSE	KMT	Tue, Aug 24, 1993	9.34	9.41	9.31	9.41
311	NYSE	KMT	Mon, Aug 23, 1993	9.50	9.50	9.34	9.34
310	NYSE	KMT	Fri, Aug 20, 1993	9.47	9.50	9.44	9.50
309	NYSE	KMT	Thu, Aug 19, 1993	9.50	9.50	9.41	9.44
308	NYSE	KMT	Wed, Aug 18, 1993	9.38	9.53	9.38	9.50
307	NYSE	KMT	Tue, Aug 17, 1993	9.28	9.34	9.25	9.34
306	NYSE	KMT	Mon, Aug 16, 1993	9.25	9.28	9.25	9.25
305	NYSE	KMT	Fri, Aug 13, 1993	9.25	9.25	9.22	9.25
304	NYSE	KMT	Thu, Aug 12, 1993	9.25	9.25	9.22	9.25
303	NYSE	KMT	Wed, Aug 11, 1993	9.22	9.31	9.22	9.25
302	NYSE	KMT	Tue, Aug 10, 1993	9.13	9.25	9.13	9.25
301	NYSE	KMT	Mon, Aug 9, 1993	9.03	9.22	9.03	9.19
300	NYSE	KMT	Fri, Aug 6, 1993	8.94	9.03	8.94	9.00
299	NYSE	KMT	Thu, Aug 5, 1993	8.88	9.00	8.88	8.94
298	NYSE	KMT	Wed, Aug 4, 1993	8.84	8.84	8.75	8.81
297	NYSE	KMT	Tue, Aug 3, 1993	8.81	8.91	8.75	8.81
296	NYSE	KMT	Mon, Aug 2, 1993	8.81	8.84	8.78	8.81
295	NYSE	KMT	Fri, Jul 30, 1993	8.72	8.81	8.69	8.81
294	NYSE	KMT	Thu, Jul 29, 1993	8.63	8.78	8.63	8.75
293	NYSE	KMT	Wed, Jul 28, 1993	8.63	8.66	8.59	8.63
292	NYSE	KMT	Tue, Jul 27, 1993	8.50	8.63	8.50	8.63
291	NYSE	KMT	Mon, Jul 26, 1993	8.31	8.47	8.31	8.47
290	NYSE	KMT	Fri, Jul 23, 1993	8.28	8.31	8.19	8.31
289	NYSE	KMT	Thu, Jul 22, 1993	8.41	8.44	8.22	8.31
288	NYSE	KMT	Wed, Jul 21, 1993	8.25	8.50	8.22	8.41
287	NYSE	KMT	Tue, Jul 20, 1993	8.00	8.00	7.88	7.88
286	NYSE	KMT	Mon, Jul 19, 1993	8.16	8.16	8.06	8.06
285	NYSE	KMT	Fri, Jul 16, 1993	8.03	8.16	8.00	8.16
284	NYSE	KMT	Thu, Jul 15, 1993	7.88	8.09	7.84	8.00
283	NYSE	KMT	Wed, Jul 14, 1993	7.75	7.88	7.75	7.88
282	NYSE	KMT	Tue, Jul 13, 1993	7.75	7.75	7.69	7.69
281	NYSE	KMT	Mon, Jul 12, 1993	7.84	7.91	7.81	7.81
280	NYSE	KMT	Fri, Jul 9, 1993	7.91	7.97	7.84	7.84
279	NYSE	KMT	Thu, Jul 8, 1993	8.09	8.09	7.91	7.97
278	NYSE	KMT	Wed, Jul 7, 1993	8.13	8.16	8.03	8.06
277	NYSE	KMT	Tue, Jul 6, 1993	8.06	8.25	8.06	8.16
276	NYSE	KMT	Fri, Jul 2, 1993	8.31	8.31	8.00	8.00
275	NYSE	KMT	Thu, Jul 1, 1993	8.44	8.44	8.31	8.31
274	NYSE	KMT	Wed, Jun 30, 1993	8.44	8.44	8.34	8.38
273	NYSE	KMT	Tue, Jun 29, 1993	8.47	8.47	8.41	8.44
272	NYSE	KMT	Mon, Jun 28, 1993	8.44	8.47	8.44	8.47
271	NYSE	KMT	Fri, Jun 25, 1993	8.38	8.47	8.38	8.44
270	NYSE	KMT	Thu, Jun 24, 1993	8.47	8.47	8.44	8.44
269	NYSE	KMT	Wed, Jun 23, 1993	8.50	8.50	8.44	8.44
268	NYSE	KMT	Tue, Jun 22, 1993	8.47	8.50	8.44	8.50
267	NYSE	KMT	Mon, Jun 21, 1993	8.53	8.53	8.47	8.50
266	NYSE	KMT	Fri, Jun 18, 1993	8.69	8.69	8.50	8.53
265	NYSE	KMT	Thu, Jun 17, 1993	8.91	8.91	8.75	8.75
264	NYSE	KMT	Wed, Jun 16, 1993	8.91	9.00	8.84	8.88
263	NYSE	KMT	Tue, Jun 15, 1993	8.72	8.88	8.72	8.88
262	NYSE	KMT	Mon, Jun 14, 1993	8.56	8.75	8.56	8.66
261	NYSE	KMT	Fri, Jun 11, 1993	8.59	8.59	8.56	8.56
260	NYSE	KMT	Thu, Jun 10, 1993	8.59	8.59	8.50	8.56
259	NYSE	KMT	Wed, Jun 9, 1993	8.81	8.81	8.53	8.53
258	NYSE	KMT	Tue, Jun 8, 1993	9.09	9.09	8.75	8.75
257	NYSE	KMT	Mon, Jun 7, 1993	9.25	9.25	9.06	9.06
256	NYSE	KMT	Fri, Jun 4, 1993	9.38	9.44	9.28	9.28
255	NYSE	KMT	Thu, Jun 3, 1993	9.28	9.38	9.28	9.38
254	NYSE	KMT	Wed, Jun 2, 1993	9.25	9.25	9.06	9.16
253	NYSE	KMT	Tue, Jun 1, 1993	9.44	9.44	9.31	9.31
252	NYSE	KMT	Fri, May 28, 1993	9.66	9.66	9.38	9.44
251	NYSE	KMT	Thu, May 27, 1993	9.56	9.94	9.56	9.69
250	NYSE	KMT	Wed, May 26, 1993	9.28	9.53	9.28	9.47
249	NYSE	KMT	Tue, May 25, 1993	9.03	9.31	9.03	9.25
248	NYSE	KMT	Mon, May 24, 1993	8.97	9.06	8.97	9.06
247	NYSE	KMT	Fri, May 21, 1993	8.66	9.06	8.66	8.97
246	NYSE	KMT	Thu, May 20, 1993	8.53	8.66	8.53	8.66
245	NYSE	KMT	Wed, May 19, 1993	8.53	8.53	8.47	8.53
244	NYSE	KMT	Tue, May 18, 1993	8.53	8.56	8.38	8.53
243	NYSE	KMT	Mon, May 17, 1993	8.44	8.69	8.41	8.59
242	NYSE	KMT	Fri, May 14, 1993	8.59	8.59	8.41	8.44
241	NYSE	KMT	Thu, May 13, 1993	8.69	8.69	8.59	8.59
240	NYSE	KMT	Wed, May 12, 1993	8.72	8.75	8.69	8.72
239	NYSE	KMT	Tue, May 11, 1993	8.97	8.97	8.78	8.78
238	NYSE	KMT	Mon, May 10, 1993	8.88	8.91	8.78	8.88
237	NYSE	KMT	Fri, May 7, 1993	8.84	8.91	8.84	8.88
236	NYSE	KMT	Thu, May 6, 1993	8.88	8.97	8.84	8.88
235	NYSE	KMT	Wed, May 5, 1993	8.84	8.84	8.63	8.81
234	NYSE	KMT	Tue, May 4, 1993	8.97	8.97	8.91	8.91
233	NYSE	KMT	Mon, May 3, 1993	8.91	9.00	8.91	9.00
232	NYSE	KMT	Fri, Apr 30, 1993	8.72	8.94	8.69	8.94
231	NYSE	KMT	Thu, Apr 29, 1993	8.56	8.75	8.56	8.75
230	NYSE	KMT	Wed, Apr 28, 1993	8.47	8.66	8.47	8.63
229	NYSE	KMT	Tue, Apr 27, 1993	8.66	8.66	8.47	8.47
228	NYSE	KMT	Mon, Apr 26, 1993	8.63	8.69	8.59	8.69
227	NYSE	KMT	Fri, Apr 23, 1993	8.63	8.66	8.53	8.59
226	NYSE	KMT	Thu, Apr 22, 1993	8.25	8.75	8.25	8.69
225	NYSE	KMT	Wed, Apr 21, 1993	7.97	7.97	7.91	7.97
224	NYSE	KMT	Tue, Apr 20, 1993	8.00	8.03	7.94	7.94
223	NYSE	KMT	Mon, Apr 19, 1993	8.19	8.19	8.00	8.00
222	NYSE	KMT	Fri, Apr 16, 1993	8.38	8.38	8.22	8.25
221	NYSE	KMT	Thu, Apr 15, 1993	8.47	8.47	8.38	8.38
220	NYSE	KMT	Wed, Apr 14, 1993	8.41	8.47	8.38	8.44
219	NYSE	KMT	Tue, Apr 13, 1993	8.34	8.41	8.34	8.41
218	NYSE	KMT	Mon, Apr 12, 1993	8.25	8.28	8.25	8.28
217	NYSE	KMT	Thu, Apr 8, 1993	8.19	8.31	8.19	8.31
216	NYSE	KMT	Wed, Apr 7, 1993	8.19	8.22	8.19	8.19
215	NYSE	KMT	Tue, Apr 6, 1993	8.19	8.22	8.19	8.19
214	NYSE	KMT	Mon, Apr 5, 1993	8.16	8.22	8.13	8.22
213	NYSE	KMT	Fri, Apr 2, 1993	8.22	8.22	8.13	8.16
212	NYSE	KMT	Thu, Apr 1, 1993	8.25	8.25	8.13	8.19
211	NYSE	KMT	Wed, Mar 31, 1993	8.31	8.31	8.19	8.25
210	NYSE	KMT	Tue, Mar 30, 1993	8.25	8.31	8.25	8.28
209	NYSE	KMT	Mon, Mar 29, 1993	8.25	8.31	8.25	8.31
208	NYSE	KMT	Fri, Mar 26, 1993	8.34	8.34	8.25	8.25
207	NYSE	KMT	Thu, Mar 25, 1993	8.31	8.38	8.31	8.31
206	NYSE	KMT	Wed, Mar 24, 1993	7.97	8.38	7.97	8.31
205	NYSE	KMT	Tue, Mar 23, 1993	7.91	8.00	7.91	8.00
204	NYSE	KMT	Mon, Mar 22, 1993	7.81	7.91	7.81	7.91
203	NYSE	KMT	Fri, Mar 19, 1993	7.88	7.88	7.78	7.88
202	NYSE	KMT	Thu, Mar 18, 1993	7.88	7.88	7.84	7.88
201	NYSE	KMT	Wed, Mar 17, 1993	7.97	7.97	7.84	7.88
200	NYSE	KMT	Tue, Mar 16, 1993	8.00	8.00	7.97	7.97
199	NYSE	KMT	Mon, Mar 15, 1993	8.09	8.09	8.00	8.03
198	NYSE	KMT	Fri, Mar 12, 1993	8.09	8.09	8.03	8.09
197	NYSE	KMT	Thu, Mar 11, 1993	8.09	8.13	8.09	8.09
196	NYSE	KMT	Wed, Mar 10, 1993	8.16	8.16	8.09	8.09
195	NYSE	KMT	Tue, Mar 9, 1993	8.28	8.28	8.13	8.13
194	NYSE	KMT	Mon, Mar 8, 1993	7.88	8.28	7.88	8.28
193	NYSE	KMT	Fri, Mar 5, 1993	7.63	7.81	7.59	7.81
192	NYSE	KMT	Thu, Mar 4, 1993	7.63	7.63	7.59	7.63
191	NYSE	KMT	Wed, Mar 3, 1993	7.59	7.63	7.59	7.63
190	NYSE	KMT	Tue, Mar 2, 1993	7.38	7.59	7.38	7.59
189	NYSE	KMT	Mon, Mar 1, 1993	7.41	7.41	7.38	7.38
188	NYSE	KMT	Fri, Feb 26, 1993	7.44	7.47	7.38	7.41
187	NYSE	KMT	Thu, Feb 25, 1993	7.50	7.50	7.44	7.44
186	NYSE	KMT	Wed, Feb 24, 1993	7.41	7.47	7.41	7.47
185	NYSE	KMT	Tue, Feb 23, 1993	7.38	7.44	7.38	7.41
184	NYSE	KMT	Mon, Feb 22, 1993	7.06	7.31	7.06	7.31
183	NYSE	KMT	Fri, Feb 19, 1993	7.00	7.09	7.00	7.06
182	NYSE	KMT	Thu, Feb 18, 1993	7.16	7.19	7.00	7.03
181	NYSE	KMT	Wed, Feb 17, 1993	7.25	7.25	7.16	7.16
180	NYSE	KMT	Tue, Feb 16, 1993	7.34	7.34	7.19	7.22
179	NYSE	KMT	Fri, Feb 12, 1993	7.38	7.38	7.34	7.34
178	NYSE	KMT	Thu, Feb 11, 1993	7.38	7.41	7.38	7.38
177	NYSE	KMT	Wed, Feb 10, 1993	7.50	7.50	7.38	7.38
176	NYSE	KMT	Tue, Feb 9, 1993	7.28	7.50	7.28	7.50
175	NYSE	KMT	Mon, Feb 8, 1993	7.22	7.34	7.19	7.28
174	NYSE	KMT	Fri, Feb 5, 1993	7.19	7.25	7.19	7.22
173	NYSE	KMT	Thu, Feb 4, 1993	7.13	7.19	7.13	7.16
172	NYSE	KMT	Wed, Feb 3, 1993	7.16	7.22	7.13	7.16
171	NYSE	KMT	Tue, Feb 2, 1993	7.25	7.25	7.09	7.13
170	NYSE	KMT	Mon, Feb 1, 1993	7.31	7.34	7.22	7.25
169	NYSE	KMT	Fri, Jan 29, 1993	7.31	7.34	7.22	7.25
168	NYSE	KMT	Thu, Jan 28, 1993	7.28	7.31	7.25	7.28
167	NYSE	KMT	Wed, Jan 27, 1993	7.34	7.34	7.25	7.25
166	NYSE	KMT	Tue, Jan 26, 1993	7.38	7.41	7.31	7.34
165	NYSE	KMT	Mon, Jan 25, 1993	7.28	7.34	7.25	7.34
164	NYSE	KMT	Fri, Jan 22, 1993	7.16	7.28	7.16	7.28
163	NYSE	KMT	Thu, Jan 21, 1993	7.25	7.25	7.16	7.16
162	NYSE	KMT	Wed, Jan 20, 1993	7.38	7.38	7.28	7.38
161	NYSE	KMT	Tue, Jan 19, 1993	7.25	7.44	7.22	7.38
160	NYSE	KMT	Mon, Jan 18, 1993	7.25	7.25	7.22	7.25
159	NYSE	KMT	Fri, Jan 15, 1993	7.22	7.25	7.19	7.22
158	NYSE	KMT	Thu, Jan 14, 1993	7.16	7.22	7.16	7.22
157	NYSE	KMT	Wed, Jan 13, 1993	7.22	7.22	7.13	7.16
156	NYSE	KMT	Tue, Jan 12, 1993	7.25	7.25	7.19	7.22
155	NYSE	KMT	Mon, Jan 11, 1993	7.25	7.28	7.22	7.25
154	NYSE	KMT	Fri, Jan 8, 1993	7.22	7.22	7.16	7.19
153	NYSE	KMT	Thu, Jan 7, 1993	7.28	7.28	7.16	7.19
152	NYSE	KMT	Wed, Jan 6, 1993	7.25	7.31	7.25	7.28
151	NYSE	KMT	Tue, Jan 5, 1993	7.19	7.25	7.16	7.25
150	NYSE	KMT	Mon, Jan 4, 1993	7.13	7.22	7.09	7.22
149	NYSE	KMT	Thu, Dec 31, 1992	7.09	7.13	7.09	7.13
148	NYSE	KMT	Wed, Dec 30, 1992	7.09	7.09	7.03	7.09
147	NYSE	KMT	Tue, Dec 29, 1992	7.00	7.09	7.00	7.03
146	NYSE	KMT	Mon, Dec 28, 1992	7.13	7.13	7.00	7.00
145	NYSE	KMT	Thu, Dec 24, 1992	7.09	7.13	7.09	7.13
144	NYSE	KMT	Wed, Dec 23, 1992	7.13	7.13	7.03	7.13
143	NYSE	KMT	Tue, Dec 22, 1992	7.13	7.16	7.13	7.16
142	NYSE	KMT	Mon, Dec 21, 1992	7.13	7.16	7.09	7.13
141	NYSE	KMT	Fri, Dec 18, 1992	7.09	7.16	7.03	7.16
140	NYSE	KMT	Thu, Dec 17, 1992	6.94	7.00	6.94	6.97
139	NYSE	KMT	Wed, Dec 16, 1992	6.88	6.94	6.88	6.94
138	NYSE	KMT	Tue, Dec 15, 1992	6.88	6.88	6.84	6.84
137	NYSE	KMT	Mon, Dec 14, 1992	6.94	6.97	6.94	6.94
136	NYSE	KMT	Fri, Dec 11, 1992	6.94	6.97	6.88	6.97
135	NYSE	KMT	Thu, Dec 10, 1992	7.00	7.00	6.88	6.88
134	NYSE	KMT	Wed, Dec 9, 1992	7.06	7.06	6.91	7.00
133	NYSE	KMT	Tue, Dec 8, 1992	7.25	7.28	7.06	7.06
132	NYSE	KMT	Mon, Dec 7, 1992	7.22	7.28	7.22	7.25
131	NYSE	KMT	Fri, Dec 4, 1992	7.13	7.25	7.13	7.25
130	NYSE	KMT	Thu, Dec 3, 1992	7.13	7.16	7.09	7.13
129	NYSE	KMT	Wed, Dec 2, 1992	6.94	7.09	6.94	7.06
128	NYSE	KMT	Tue, Dec 1, 1992	6.78	6.88	6.75	6.88
127	NYSE	KMT	Mon, Nov 30, 1992	6.66	6.69	6.66	6.66
126	NYSE	KMT	Fri, Nov 27, 1992	6.69	6.69	6.66	6.66
125	NYSE	KMT	Wed, Nov 25, 1992	6.56	6.66	6.56	6.66
124	NYSE	KMT	Tue, Nov 24, 1992	6.50	6.59	6.47	6.59
123	NYSE	KMT	Mon, Nov 23, 1992	6.56	6.56	6.47	6.50
122	NYSE	KMT	Fri, Nov 20, 1992	6.66	6.66	6.53	6.56
121	NYSE	KMT	Thu, Nov 19, 1992	6.63	6.66	6.59	6.66
120	NYSE	KMT	Wed, Nov 18, 1992	6.66	6.66	6.56	6.63
119	NYSE	KMT	Tue, Nov 17, 1992	6.81	6.81	6.59	6.66
118	NYSE	KMT	Mon, Nov 16, 1992	6.84	6.84	6.81	6.81
117	NYSE	KMT	Fri, Nov 13, 1992	6.88	6.91	6.84	6.88
116	NYSE	KMT	Thu, Nov 12, 1992	6.91	6.91	6.84	6.84
115	NYSE	KMT	Wed, Nov 11, 1992	6.94	7.03	6.91	6.91
114	NYSE	KMT	Tue, Nov 10, 1992	6.88	7.00	6.88	6.97
113	NYSE	KMT	Mon, Nov 9, 1992	6.84	6.88	6.75	6.88
112	NYSE	KMT	Fri, Nov 6, 1992	6.78	6.91	6.78	6.88
111	NYSE	KMT	Thu, Nov 5, 1992	6.94	6.94	6.69	6.84
110	NYSE	KMT	Wed, Nov 4, 1992	7.25	7.25	7.06	7.06
109	NYSE	KMT	Tue, Nov 3, 1992	7.22	7.34	7.19	7.28
108	NYSE	KMT	Mon, Nov 2, 1992	7.03	7.16	7.03	7.16
107	NYSE	KMT	Fri, Oct 30, 1992	6.94	7.03	6.94	7.03
106	NYSE	KMT	Thu, Oct 29, 1992	7.00	7.00	6.91	6.91
105	NYSE	KMT	Wed, Oct 28, 1992	7.00	7.03	6.97	7.00
104	NYSE	KMT	Tue, Oct 27, 1992	7.00	7.00	6.97	6.97
103	NYSE	KMT	Mon, Oct 26, 1992	7.06	7.06	6.94	7.00
102	NYSE	KMT	Fri, Oct 23, 1992	6.97	7.03	6.97	7.03
101	NYSE	KMT	Thu, Oct 22, 1992	7.06	7.06	6.94	7.00
100	NYSE	KMT	Wed, Oct 21, 1992	7.03	7.06	7.00	7.06
99	NYSE	KMT	Tue, Oct 20, 1992	6.94	7.00	6.88	7.00
98	NYSE	KMT	Mon, Oct 19, 1992	6.94	6.97	6.91	6.91
97	NYSE	KMT	Fri, Oct 16, 1992	6.94	7.00	6.94	6.94
96	NYSE	KMT	Thu, Oct 15, 1992	6.88	6.88	6.78	6.88
95	NYSE	KMT	Wed, Oct 14, 1992	6.84	6.91	6.84	6.88
94	NYSE	KMT	Tue, Oct 13, 1992	6.81	6.84	6.81	6.84
93	NYSE	KMT	Mon, Oct 12, 1992	6.88	6.88	6.84	6.84
92	NYSE	KMT	Fri, Oct 9, 1992	6.97	6.97	6.88	6.88
91	NYSE	KMT	Thu, Oct 8, 1992	6.97	7.00	6.94	6.97
90	NYSE	KMT	Wed, Oct 7, 1992	7.00	7.00	6.91	6.94
89	NYSE	KMT	Tue, Oct 6, 1992	7.00	7.00	6.97	7.00
88	NYSE	KMT	Mon, Oct 5, 1992	7.09	7.09	6.94	6.97
87	NYSE	KMT	Fri, Oct 2, 1992	7.09	7.09	7.03	7.06
86	NYSE	KMT	Thu, Oct 1, 1992	7.06	7.16	7.06	7.13
85	NYSE	KMT	Wed, Sep 30, 1992	7.09	7.09	7.06	7.09
84	NYSE	KMT	Tue, Sep 29, 1992	6.97	7.09	6.97	7.09
83	NYSE	KMT	Mon, Sep 28, 1992	6.88	7.00	6.88	7.00
82	NYSE	KMT	Fri, Sep 25, 1992	6.91	6.91	6.88	6.91
81	NYSE	KMT	Thu, Sep 24, 1992	6.84	6.88	6.84	6.88
80	NYSE	KMT	Wed, Sep 23, 1992	6.81	6.84	6.81	6.84
79	NYSE	KMT	Tue, Sep 22, 1992	6.81	6.84	6.75	6.75
78	NYSE	KMT	Mon, Sep 21, 1992	6.88	6.88	6.81	6.81
77	NYSE	KMT	Fri, Sep 18, 1992	7.00	7.03	6.81	6.88
76	NYSE	KMT	Thu, Sep 17, 1992	7.00	7.03	6.97	7.03
75	NYSE	KMT	Wed, Sep 16, 1992	7.00	7.00	7.00	7.00
74	NYSE	KMT	Tue, Sep 15, 1992	6.97	7.06	6.97	7.00
73	NYSE	KMT	Mon, Sep 14, 1992	6.66	7.00	6.66	7.00
72	NYSE	KMT	Fri, Sep 11, 1992	6.59	6.59	6.56	6.59
71	NYSE	KMT	Thu, Sep 10, 1992	6.56	6.56	6.50	6.56
70	NYSE	KMT	Wed, Sep 9, 1992	6.69	6.69	6.56	6.56
69	NYSE	KMT	Tue, Sep 8, 1992	6.69	6.69	6.66	6.69
68	NYSE	KMT	Fri, Sep 4, 1992	6.75	6.75	6.69	6.72
67	NYSE	KMT	Thu, Sep 3, 1992	6.78	6.78	6.75	6.75
66	NYSE	KMT	Wed, Sep 2, 1992	6.75	6.81	6.69	6.75
65	NYSE	KMT	Tue, Sep 1, 1992	6.81	6.81	6.75	6.75
64	NYSE	KMT	Mon, Aug 31, 1992	6.72	6.84	6.72	6.81
63	NYSE	KMT	Fri, Aug 28, 1992	6.72	6.72	6.69	6.72
62	NYSE	KMT	Thu, Aug 27, 1992	6.75	6.75	6.69	6.72
61	NYSE	KMT	Wed, Aug 26, 1992	6.84	6.84	6.72	6.72
60	NYSE	KMT	Tue, Aug 25, 1992	6.84	6.84	6.81	6.81
59	NYSE	KMT	Mon, Aug 24, 1992	6.81	6.88	6.78	6.84
58	NYSE	KMT	Fri, Aug 21, 1992	7.00	7.00	6.94	6.94
57	NYSE	KMT	Thu, Aug 20, 1992	6.97	7.03	6.97	7.00
56	NYSE	KMT	Wed, Aug 19, 1992	6.94	7.03	6.94	7.00
55	NYSE	KMT	Tue, Aug 18, 1992	6.81	6.97	6.81	6.97
54	NYSE	KMT	Mon, Aug 17, 1992	6.72	6.78	6.69	6.78
53	NYSE	KMT	Fri, Aug 14, 1992	6.78	6.78	6.66	6.69
52	NYSE	KMT	Thu, Aug 13, 1992	6.84	6.84	6.81	6.81
51	NYSE	KMT	Wed, Aug 12, 1992	6.94	6.94	6.84	6.84
50	NYSE	KMT	Tue, Aug 11, 1992	7.06	7.06	6.94	6.94
49	NYSE	KMT	Mon, Aug 10, 1992	7.03	7.06	7.03	7.03
48	NYSE	KMT	Fri, Aug 7, 1992	7.22	7.22	7.03	7.03
47	NYSE	KMT	Thu, Aug 6, 1992	7.28	7.28	7.22	7.22
46	NYSE	KMT	Wed, Aug 5, 1992	7.31	7.31	7.25	7.28
45	NYSE	KMT	Tue, Aug 4, 1992	7.34	7.34	7.31	7.31
44	NYSE	KMT	Mon, Aug 3, 1992	7.47	7.50	7.47	7.47
43	NYSE	KMT	Fri, Jul 31, 1992	7.56	7.56	7.50	7.50
42	NYSE	KMT	Thu, Jul 30, 1992	7.56	7.56	7.47	7.56
41	NYSE	KMT	Wed, Jul 29, 1992	7.28	7.63	7.28	7.63
40	NYSE	KMT	Tue, Jul 28, 1992	7.50	7.59	7.38	7.38
39	NYSE	KMT	Mon, Jul 27, 1992	7.53	7.53	7.53	7.53
38	NYSE	KMT	Fri, Jul 24, 1992	7.63	7.66	7.38	7.53
37	NYSE	KMT	Thu, Jul 23, 1992	7.47	7.66	7.41	7.66
36	NYSE	KMT	Wed, Jul 22, 1992	7.84	7.84	7.41	7.41
35	NYSE	KMT	Tue, Jul 21, 1992	8.06	8.06	7.84	7.91
34	NYSE	KMT	Mon, Jul 20, 1992	8.13	8.13	8.00	8.00
33	NYSE	KMT	Fri, Jul 17, 1992	8.19	8.19	8.13	8.13
32	NYSE	KMT	Thu, Jul 16, 1992	8.25	8.28	8.16	8.19
31	NYSE	KMT	Wed, Jul 15, 1992	8.28	8.28	8.25	8.25
30	NYSE	KMT	Tue, Jul 14, 1992	8.22	8.28	8.22	8.28
29	NYSE	KMT	Mon, Jul 13, 1992	8.13	8.19	8.13	8.19
28	NYSE	KMT	Fri, Jul 10, 1992	8.13	8.16	8.13	8.16
27	NYSE	KMT	Thu, Jul 9, 1992	8.06	8.09	8.06	8.09
26	NYSE	KMT	Wed, Jul 8, 1992	8.06	8.13	8.06	8.06
25	NYSE	KMT	Tue, Jul 7, 1992	8.13	8.13	8.00	8.09
24	NYSE	KMT	Mon, Jul 6, 1992	8.28	8.31	8.13	8.16
23	NYSE	KMT	Thu, Jul 2, 1992	8.47	8.47	8.25	8.25
22	NYSE	KMT	Wed, Jul 1, 1992	8.59	8.63	8.44	8.47
21	NYSE	KMT	Tue, Jun 30, 1992	8.66	8.81	8.50	8.56
20	NYSE	KMT	Mon, Jun 29, 1992	7.94	8.66	7.94	8.59
19	NYSE	KMT	Fri, Jun 26, 1992	7.94	7.94	7.88	7.91
18	NYSE	KMT	Thu, Jun 25, 1992	8.13	8.13	7.94	7.97
17	NYSE	KMT	Wed, Jun 24, 1992	8.13	8.13	8.09	8.13
16	NYSE	KMT	Tue, Jun 23, 1992	8.03	8.22	8.03	8.16
15	NYSE	KMT	Mon, Jun 22, 1992	8.19	8.19	8.00	8.00
14	NYSE	KMT	Fri, Jun 19, 1992	8.34	8.34	8.06	8.22
13	NYSE	KMT	Thu, Jun 18, 1992	8.50	8.50	8.38	8.38
12	NYSE	KMT	Wed, Jun 17, 1992	8.41	8.44	8.34	8.44
11	NYSE	KMT	Tue, Jun 16, 1992	8.38	8.44	8.38	8.44
10	NYSE	KMT	Mon, Jun 15, 1992	8.38	8.41	8.38	8.41
9	NYSE	KMT	Fri, Jun 12, 1992	8.28	8.34	8.28	8.34
8	NYSE	KMT	Thu, Jun 11, 1992	8.63	8.63	8.25	8.25
7	NYSE	KMT	Wed, Jun 10, 1992	8.66	8.66	8.47	8.63
6	NYSE	KMT	Tue, Jun 9, 1992	8.69	8.81	8.69	8.72
5	NYSE	KMT	Mon, Jun 8, 1992	8.59	8.72	8.59	8.72
4	NYSE	KMT	Fri, Jun 5, 1992	8.78	8.78	8.56	8.59
3	NYSE	KMT	Thu, Jun 4, 1992	8.59	8.78	8.59	8.75
2	NYSE	KMT	Wed, Jun 3, 1992	8.38	8.59	8.38	8.59
1	NYSE	KMT	Tue, Jun 2, 1992	8.16	8.38	8.16	8.34
#	Exchange	Symbol	Date	Open	High	Low	Close

Kennametal Inc NYSE:KMT 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