Kaiser Aluminum Corp NASDAQ:KALU Historical Prices

Below are the 4436 trading days of historical prices for KALU.

#	Exchange	Symbol	Date	Open	High	Low	Close
4436	NASDAQ	KALU	Tue, Mar 5, 2024	70.29	71.94	69.96	71.76
4435	NASDAQ	KALU	Mon, Mar 4, 2024	73.41	73.94	71.27	71.27
4434	NASDAQ	KALU	Fri, Mar 1, 2024	73.12	73.96	71.91	73.59
4433	NASDAQ	KALU	Thu, Feb 29, 2024	71.71	72.69	70.89	72.52
4432	NASDAQ	KALU	Wed, Feb 28, 2024	69.57	71.10	69.47	70.28
4431	NASDAQ	KALU	Tue, Feb 27, 2024	73.29	73.29	70.81	70.82
4430	NASDAQ	KALU	Mon, Feb 26, 2024	70.38	72.19	69.76	72.09
4429	NASDAQ	KALU	Fri, Feb 23, 2024	71.00	71.36	69.72	71.13
4428	NASDAQ	KALU	Thu, Feb 22, 2024	68.40	73.69	62.83	70.61
4427	NASDAQ	KALU	Wed, Feb 21, 2024	66.02	67.59	65.84	66.08
4426	NASDAQ	KALU	Tue, Feb 20, 2024	64.54	65.85	63.40	65.77
4425	NASDAQ	KALU	Fri, Feb 16, 2024	65.00	67.50	65.00	66.06
4424	NASDAQ	KALU	Thu, Feb 15, 2024	63.47	65.65	63.44	65.55
4423	NASDAQ	KALU	Wed, Feb 14, 2024	62.85	64.14	62.13	63.39
4422	NASDAQ	KALU	Tue, Feb 13, 2024	62.46	66.76	60.71	61.44
4421	NASDAQ	KALU	Mon, Feb 12, 2024	65.10	66.52	65.10	65.49
4420	NASDAQ	KALU	Fri, Feb 9, 2024	64.82	65.12	63.50	64.68
4419	NASDAQ	KALU	Thu, Feb 8, 2024	63.87	65.36	62.64	64.85
4418	NASDAQ	KALU	Wed, Feb 7, 2024	64.38	64.38	62.47	63.52
4417	NASDAQ	KALU	Tue, Feb 6, 2024	63.04	65.06	63.01	64.51
4416	NASDAQ	KALU	Mon, Feb 5, 2024	63.99	64.15	62.04	63.20
4415	NASDAQ	KALU	Fri, Feb 2, 2024	64.85	66.07	64.15	65.66
4414	NASDAQ	KALU	Thu, Feb 1, 2024	65.55	66.57	64.09	66.29
4413	NASDAQ	KALU	Wed, Jan 31, 2024	67.60	68.30	64.90	64.90
4412	NASDAQ	KALU	Tue, Jan 30, 2024	67.81	68.00	67.16	67.50
4411	NASDAQ	KALU	Mon, Jan 29, 2024	67.94	68.83	66.68	68.74
4410	NASDAQ	KALU	Fri, Jan 26, 2024	68.09	68.42	67.02	67.94
4409	NASDAQ	KALU	Thu, Jan 25, 2024	67.30	67.35	65.08	66.87
4408	NASDAQ	KALU	Wed, Jan 24, 2024	66.72	66.85	64.23	65.93
4407	NASDAQ	KALU	Tue, Jan 23, 2024	65.78	67.76	65.78	66.60
4406	NASDAQ	KALU	Mon, Jan 22, 2024	62.71	65.65	62.57	65.19
4405	NASDAQ	KALU	Fri, Jan 19, 2024	61.24	62.69	60.05	62.61
4404	NASDAQ	KALU	Thu, Jan 18, 2024	60.59	62.53	59.52	60.52
4403	NASDAQ	KALU	Wed, Jan 17, 2024	60.69	61.52	59.81	60.30
4402	NASDAQ	KALU	Tue, Jan 16, 2024	62.92	63.17	61.68	62.00
4401	NASDAQ	KALU	Fri, Jan 12, 2024	64.98	65.87	63.51	63.85
4400	NASDAQ	KALU	Thu, Jan 11, 2024	62.95	64.13	62.00	63.69
4399	NASDAQ	KALU	Wed, Jan 10, 2024	63.51	63.90	62.64	63.49
4398	NASDAQ	KALU	Tue, Jan 9, 2024	64.74	65.55	63.78	63.93
4397	NASDAQ	KALU	Mon, Jan 8, 2024	64.25	66.08	63.79	66.08
4396	NASDAQ	KALU	Fri, Jan 5, 2024	64.41	66.57	63.21	64.66
4395	NASDAQ	KALU	Thu, Jan 4, 2024	65.97	66.57	65.10	65.23
4394	NASDAQ	KALU	Wed, Jan 3, 2024	69.22	69.22	65.87	66.01
4393	NASDAQ	KALU	Tue, Jan 2, 2024	70.28	72.07	69.98	70.30
4392	NASDAQ	KALU	Fri, Dec 29, 2023	72.80	73.08	70.60	71.19
4391	NASDAQ	KALU	Thu, Dec 28, 2023	72.99	73.73	72.47	73.08
4390	NASDAQ	KALU	Wed, Dec 27, 2023	72.86	73.47	72.38	73.47
4389	NASDAQ	KALU	Tue, Dec 26, 2023	71.42	72.92	71.33	72.53
4388	NASDAQ	KALU	Fri, Dec 22, 2023	70.03	71.33	69.99	71.01
4387	NASDAQ	KALU	Thu, Dec 21, 2023	69.58	69.72	68.85	69.54
4386	NASDAQ	KALU	Wed, Dec 20, 2023	69.43	71.76	68.50	68.65
4385	NASDAQ	KALU	Tue, Dec 19, 2023	67.96	70.10	67.96	69.84
4384	NASDAQ	KALU	Mon, Dec 18, 2023	67.81	68.58	66.19	67.13
4383	NASDAQ	KALU	Fri, Dec 15, 2023	68.55	68.92	66.97	67.22
4382	NASDAQ	KALU	Thu, Dec 14, 2023	66.82	70.00	66.60	67.76
4381	NASDAQ	KALU	Wed, Dec 13, 2023	59.71	65.50	59.71	64.85
4380	NASDAQ	KALU	Tue, Dec 12, 2023	61.55	61.71	59.56	60.50
4379	NASDAQ	KALU	Mon, Dec 11, 2023	60.18	63.18	59.63	62.00
4378	NASDAQ	KALU	Fri, Dec 8, 2023	59.13	60.58	59.13	60.00
4377	NASDAQ	KALU	Thu, Dec 7, 2023	58.46	59.71	58.20	59.00
4376	NASDAQ	KALU	Wed, Dec 6, 2023	59.16	60.55	58.39	58.48
4375	NASDAQ	KALU	Tue, Dec 5, 2023	61.01	61.01	58.43	58.55
4374	NASDAQ	KALU	Mon, Dec 4, 2023	59.43	61.73	59.43	61.27
4373	NASDAQ	KALU	Fri, Dec 1, 2023	58.36	60.80	58.36	60.07
4372	NASDAQ	KALU	Thu, Nov 30, 2023	57.53	59.66	57.52	58.48
4371	NASDAQ	KALU	Wed, Nov 29, 2023	59.03	59.90	57.59	57.64
4370	NASDAQ	KALU	Tue, Nov 28, 2023	58.95	59.33	57.55	58.08
4369	NASDAQ	KALU	Mon, Nov 27, 2023	59.37	59.65	58.39	58.59
4368	NASDAQ	KALU	Fri, Nov 24, 2023	59.38	60.06	59.00	59.66
4367	NASDAQ	KALU	Wed, Nov 22, 2023	59.73	60.24	59.26	59.73
4366	NASDAQ	KALU	Tue, Nov 21, 2023	60.06	61.01	59.46	59.53
4365	NASDAQ	KALU	Mon, Nov 20, 2023	61.25	61.76	60.26	60.78
4364	NASDAQ	KALU	Fri, Nov 17, 2023	60.50	63.34	60.08	60.76
4363	NASDAQ	KALU	Thu, Nov 16, 2023	61.58	61.58	58.94	59.22
4362	NASDAQ	KALU	Wed, Nov 15, 2023	61.35	63.07	60.95	62.26
4361	NASDAQ	KALU	Tue, Nov 14, 2023	58.00	61.13	57.54	60.95
4360	NASDAQ	KALU	Mon, Nov 13, 2023	55.92	56.79	54.59	55.95
4359	NASDAQ	KALU	Fri, Nov 10, 2023	56.78	56.78	55.54	55.73
4358	NASDAQ	KALU	Thu, Nov 9, 2023	57.89	57.89	55.56	56.23
4357	NASDAQ	KALU	Wed, Nov 8, 2023	58.08	58.22	55.68	57.19
4356	NASDAQ	KALU	Tue, Nov 7, 2023	58.90	59.25	56.88	57.85
4355	NASDAQ	KALU	Mon, Nov 6, 2023	59.33	60.16	58.41	59.58
4354	NASDAQ	KALU	Fri, Nov 3, 2023	60.07	61.54	58.67	58.86
4353	NASDAQ	KALU	Thu, Nov 2, 2023	57.78	58.36	56.32	58.22
4352	NASDAQ	KALU	Wed, Nov 1, 2023	56.82	56.82	54.28	56.44
4351	NASDAQ	KALU	Tue, Oct 31, 2023	56.51	59.20	55.65	56.80
4350	NASDAQ	KALU	Mon, Oct 30, 2023	55.51	56.62	54.24	56.49
4349	NASDAQ	KALU	Fri, Oct 27, 2023	57.72	58.02	53.67	54.28
4348	NASDAQ	KALU	Thu, Oct 26, 2023	60.51	62.60	57.78	57.87
4347	NASDAQ	KALU	Wed, Oct 25, 2023	63.50	63.58	61.97	62.65
4346	NASDAQ	KALU	Tue, Oct 24, 2023	62.64	64.75	62.64	64.30
4345	NASDAQ	KALU	Mon, Oct 23, 2023	64.12	64.96	63.44	63.46
4344	NASDAQ	KALU	Fri, Oct 20, 2023	66.64	66.66	64.00	64.23
4343	NASDAQ	KALU	Thu, Oct 19, 2023	67.32	69.81	66.52	66.55
4342	NASDAQ	KALU	Wed, Oct 18, 2023	69.59	69.59	67.30	67.35
4341	NASDAQ	KALU	Tue, Oct 17, 2023	67.08	70.37	65.83	69.99
4340	NASDAQ	KALU	Mon, Oct 16, 2023	67.87	69.04	67.54	67.65
4339	NASDAQ	KALU	Fri, Oct 13, 2023	69.90	70.24	66.75	67.08
4338	NASDAQ	KALU	Thu, Oct 12, 2023	71.72	71.72	67.94	69.53
4337	NASDAQ	KALU	Wed, Oct 11, 2023	70.36	71.59	70.34	71.24
4336	NASDAQ	KALU	Tue, Oct 10, 2023	68.69	71.02	68.48	70.00
4335	NASDAQ	KALU	Mon, Oct 9, 2023	66.56	68.85	66.28	68.33
4334	NASDAQ	KALU	Fri, Oct 6, 2023	67.16	68.03	65.96	67.33
4333	NASDAQ	KALU	Thu, Oct 5, 2023	68.81	69.65	66.99	67.13
4332	NASDAQ	KALU	Wed, Oct 4, 2023	70.16	70.16	68.77	68.82
4331	NASDAQ	KALU	Tue, Oct 3, 2023	72.06	74.00	70.06	70.08
4330	NASDAQ	KALU	Mon, Oct 2, 2023	75.20	75.26	72.70	73.01
4329	NASDAQ	KALU	Fri, Sep 29, 2023	74.40	76.58	74.39	75.26
4328	NASDAQ	KALU	Thu, Sep 28, 2023	72.64	74.83	71.77	73.33
4327	NASDAQ	KALU	Wed, Sep 27, 2023	71.73	72.71	70.72	72.23
4326	NASDAQ	KALU	Tue, Sep 26, 2023	71.75	73.19	70.36	70.81
4325	NASDAQ	KALU	Mon, Sep 25, 2023	72.72	73.29	71.88	71.94
4324	NASDAQ	KALU	Fri, Sep 22, 2023	73.48	75.65	73.26	73.71
4323	NASDAQ	KALU	Thu, Sep 21, 2023	74.10	74.81	72.93	73.02
4322	NASDAQ	KALU	Wed, Sep 20, 2023	76.40	77.26	75.18	75.30
4321	NASDAQ	KALU	Tue, Sep 19, 2023	75.90	76.12	74.84	75.75
4320	NASDAQ	KALU	Mon, Sep 18, 2023	77.79	77.79	75.51	75.79
4319	NASDAQ	KALU	Fri, Sep 15, 2023	80.42	80.95	76.77	77.32
4318	NASDAQ	KALU	Thu, Sep 14, 2023	77.46	80.64	77.46	80.60
4317	NASDAQ	KALU	Wed, Sep 13, 2023	75.99	77.00	75.24	76.21
4316	NASDAQ	KALU	Tue, Sep 12, 2023	75.66	77.27	74.24	75.83
4315	NASDAQ	KALU	Mon, Sep 11, 2023	75.78	75.78	75.78	75.78
4314	NASDAQ	KALU	Fri, Sep 8, 2023	74.02	75.04	73.74	73.75
4313	NASDAQ	KALU	Thu, Sep 7, 2023	73.73	74.19	72.01	73.78
4312	NASDAQ	KALU	Wed, Sep 6, 2023	74.66	75.31	73.13	74.42
4311	NASDAQ	KALU	Tue, Sep 5, 2023	77.24	77.24	74.19	74.72
4310	NASDAQ	KALU	Fri, Sep 1, 2023	77.09	78.79	77.09	78.09
4309	NASDAQ	KALU	Thu, Aug 31, 2023	76.02	76.69	75.78	75.92
4308	NASDAQ	KALU	Wed, Aug 30, 2023	74.56	76.57	74.56	76.18
4307	NASDAQ	KALU	Tue, Aug 29, 2023	73.80	74.96	72.95	74.96
4306	NASDAQ	KALU	Mon, Aug 28, 2023	72.83	74.62	72.56	73.68
4305	NASDAQ	KALU	Fri, Aug 25, 2023	72.98	73.13	71.20	72.50
4304	NASDAQ	KALU	Thu, Aug 24, 2023	72.95	73.52	71.88	72.36
4303	NASDAQ	KALU	Wed, Aug 23, 2023	74.73	74.73	73.40	73.59
4302	NASDAQ	KALU	Tue, Aug 22, 2023	75.62	75.88	74.06	74.68
4301	NASDAQ	KALU	Mon, Aug 21, 2023	76.24	76.91	74.31	74.86
4300	NASDAQ	KALU	Fri, Aug 18, 2023	75.27	76.91	74.43	76.41
4299	NASDAQ	KALU	Thu, Aug 17, 2023	75.32	78.05	75.32	76.34
4298	NASDAQ	KALU	Wed, Aug 16, 2023	74.48	76.43	74.48	74.82
4297	NASDAQ	KALU	Tue, Aug 15, 2023	76.01	76.01	74.06	74.60
4296	NASDAQ	KALU	Mon, Aug 14, 2023	75.52	77.08	74.01	76.98
4295	NASDAQ	KALU	Fri, Aug 11, 2023	76.18	76.89	75.63	76.22
4294	NASDAQ	KALU	Thu, Aug 10, 2023	76.73	76.98	75.68	76.51
4293	NASDAQ	KALU	Wed, Aug 9, 2023	77.18	78.17	75.46	76.08
4292	NASDAQ	KALU	Tue, Aug 8, 2023	76.64	77.90	75.56	77.48
4291	NASDAQ	KALU	Mon, Aug 7, 2023	79.02	79.66	77.97	78.10
4290	NASDAQ	KALU	Fri, Aug 4, 2023	79.55	80.26	78.54	78.97
4289	NASDAQ	KALU	Thu, Aug 3, 2023	79.54	80.76	78.50	79.35
4288	NASDAQ	KALU	Wed, Aug 2, 2023	80.30	81.01	79.13	79.84
4287	NASDAQ	KALU	Tue, Aug 1, 2023	80.18	82.00	79.60	81.80
4286	NASDAQ	KALU	Mon, Jul 31, 2023	79.17	81.37	79.14	81.20
4285	NASDAQ	KALU	Fri, Jul 28, 2023	79.90	80.64	78.14	78.91
4284	NASDAQ	KALU	Thu, Jul 27, 2023	83.08	83.08	78.10	78.96
4283	NASDAQ	KALU	Wed, Jul 26, 2023	87.64	88.41	81.68	83.12
4282	NASDAQ	KALU	Tue, Jul 25, 2023	79.46	82.67	79.45	80.83
4281	NASDAQ	KALU	Mon, Jul 24, 2023	78.73	80.09	77.60	79.03
4280	NASDAQ	KALU	Fri, Jul 21, 2023	79.29	79.54	77.58	79.04
4279	NASDAQ	KALU	Thu, Jul 20, 2023	79.61	80.00	78.45	78.84
4278	NASDAQ	KALU	Wed, Jul 19, 2023	76.61	79.41	76.08	79.27
4277	NASDAQ	KALU	Tue, Jul 18, 2023	77.02	78.16	75.84	76.06
4276	NASDAQ	KALU	Mon, Jul 17, 2023	75.30	77.06	75.19	76.80
4275	NASDAQ	KALU	Fri, Jul 14, 2023	76.08	76.08	73.72	75.47
4274	NASDAQ	KALU	Thu, Jul 13, 2023	75.22	76.66	75.22	76.22
4273	NASDAQ	KALU	Wed, Jul 12, 2023	75.50	76.77	73.98	74.81
4272	NASDAQ	KALU	Tue, Jul 11, 2023	71.92	73.51	71.59	73.29
4271	NASDAQ	KALU	Mon, Jul 10, 2023	70.60	74.45	70.60	71.94
4270	NASDAQ	KALU	Fri, Jul 7, 2023	70.89	73.45	70.89	72.60
4269	NASDAQ	KALU	Thu, Jul 6, 2023	70.40	70.58	67.36	70.45
4268	NASDAQ	KALU	Wed, Jul 5, 2023	71.99	72.73	70.24	70.87
4267	NASDAQ	KALU	Mon, Jul 3, 2023	71.41	73.16	71.41	72.93
4266	NASDAQ	KALU	Fri, Jun 30, 2023	72.60	72.60	71.02	71.64
4265	NASDAQ	KALU	Thu, Jun 29, 2023	70.10	72.33	69.48	71.77
4264	NASDAQ	KALU	Wed, Jun 28, 2023	70.00	71.47	69.55	70.03
4263	NASDAQ	KALU	Tue, Jun 27, 2023	68.79	70.98	68.18	70.39
4262	NASDAQ	KALU	Mon, Jun 26, 2023	68.42	70.34	68.26	68.38
4261	NASDAQ	KALU	Fri, Jun 23, 2023	67.10	68.94	66.21	68.51
4260	NASDAQ	KALU	Thu, Jun 22, 2023	70.04	70.80	68.84	68.85
4259	NASDAQ	KALU	Wed, Jun 21, 2023	70.00	71.61	69.60	71.06
4258	NASDAQ	KALU	Tue, Jun 20, 2023	70.93	70.93	69.43	70.57
4257	NASDAQ	KALU	Fri, Jun 16, 2023	71.13	71.56	69.75	71.22
4256	NASDAQ	KALU	Thu, Jun 15, 2023	69.50	71.42	68.48	71.07
4255	NASDAQ	KALU	Wed, Jun 14, 2023	71.25	72.25	69.37	69.72
4254	NASDAQ	KALU	Tue, Jun 13, 2023	70.16	72.15	69.75	70.67
4253	NASDAQ	KALU	Mon, Jun 12, 2023	67.98	69.83	67.59	69.36
4252	NASDAQ	KALU	Fri, Jun 9, 2023	68.84	68.84	66.62	67.48
4251	NASDAQ	KALU	Thu, Jun 8, 2023	70.00	70.00	68.03	69.08
4250	NASDAQ	KALU	Wed, Jun 7, 2023	69.03	70.80	69.03	70.16
4249	NASDAQ	KALU	Tue, Jun 6, 2023	65.45	68.70	65.45	68.21
4248	NASDAQ	KALU	Mon, Jun 5, 2023	67.02	67.31	64.10	65.79
4247	NASDAQ	KALU	Fri, Jun 2, 2023	64.62	67.78	64.48	67.41
4246	NASDAQ	KALU	Thu, Jun 1, 2023	61.07	63.50	60.32	62.60
4245	NASDAQ	KALU	Wed, May 31, 2023	62.64	62.64	59.70	60.40
4244	NASDAQ	KALU	Tue, May 30, 2023	63.56	64.00	62.46	62.73
4243	NASDAQ	KALU	Fri, May 26, 2023	62.54	63.50	62.32	63.42
4242	NASDAQ	KALU	Thu, May 25, 2023	62.95	63.41	61.63	62.61
4241	NASDAQ	KALU	Wed, May 24, 2023	64.30	64.30	62.35	62.94
4240	NASDAQ	KALU	Tue, May 23, 2023	65.01	66.26	64.25	65.11
4239	NASDAQ	KALU	Mon, May 22, 2023	64.00	66.33	64.00	65.43
4238	NASDAQ	KALU	Fri, May 19, 2023	64.71	65.89	63.95	64.55
4237	NASDAQ	KALU	Thu, May 18, 2023	61.88	63.85	59.90	63.63
4236	NASDAQ	KALU	Wed, May 17, 2023	60.26	62.42	59.62	62.10
4235	NASDAQ	KALU	Tue, May 16, 2023	60.89	61.79	59.44	59.52
4234	NASDAQ	KALU	Mon, May 15, 2023	60.79	62.30	60.54	61.39
4233	NASDAQ	KALU	Fri, May 12, 2023	60.50	60.50	59.63	60.11
4232	NASDAQ	KALU	Thu, May 11, 2023	60.33	60.82	59.90	60.19
4231	NASDAQ	KALU	Wed, May 10, 2023	63.27	63.27	60.28	61.56
4230	NASDAQ	KALU	Tue, May 9, 2023	62.51	62.98	61.92	61.92
4229	NASDAQ	KALU	Mon, May 8, 2023	63.58	64.18	62.59	63.16
4228	NASDAQ	KALU	Fri, May 5, 2023	63.26	63.42	62.28	63.02
4227	NASDAQ	KALU	Thu, May 4, 2023	61.04	61.75	59.88	61.70
4226	NASDAQ	KALU	Wed, May 3, 2023	62.05	63.61	61.05	61.49
4225	NASDAQ	KALU	Tue, May 2, 2023	63.38	63.38	60.13	62.09
4224	NASDAQ	KALU	Mon, May 1, 2023	65.67	66.27	62.98	63.60
4223	NASDAQ	KALU	Fri, Apr 28, 2023	64.55	65.89	62.79	65.72
4222	NASDAQ	KALU	Thu, Apr 27, 2023	60.98	65.28	60.61	64.29
4221	NASDAQ	KALU	Wed, Apr 26, 2023	57.66	58.93	56.79	58.14
4220	NASDAQ	KALU	Tue, Apr 25, 2023	60.21	60.21	57.11	57.36
4219	NASDAQ	KALU	Mon, Apr 24, 2023	61.85	62.95	60.82	60.98
4218	NASDAQ	KALU	Fri, Apr 21, 2023	64.16	64.16	62.07	63.45
4217	NASDAQ	KALU	Thu, Apr 20, 2023	66.55	67.26	64.22	64.84
4216	NASDAQ	KALU	Wed, Apr 19, 2023	66.41	67.59	65.26	67.29
4215	NASDAQ	KALU	Tue, Apr 18, 2023	67.57	67.67	65.17	66.85
4214	NASDAQ	KALU	Mon, Apr 17, 2023	66.20	67.38	65.58	67.00
4213	NASDAQ	KALU	Fri, Apr 14, 2023	67.42	67.52	64.93	65.86
4212	NASDAQ	KALU	Thu, Apr 13, 2023	68.84	68.85	67.06	67.17
4211	NASDAQ	KALU	Wed, Apr 12, 2023	71.48	71.48	67.78	68.18
4210	NASDAQ	KALU	Tue, Apr 11, 2023	73.14	73.89	72.06	72.11
4209	NASDAQ	KALU	Mon, Apr 10, 2023	70.43	72.67	70.43	72.50
4208	NASDAQ	KALU	Thu, Apr 6, 2023	70.41	71.02	68.85	70.82
4207	NASDAQ	KALU	Wed, Apr 5, 2023	71.27	71.94	69.57	70.05
4206	NASDAQ	KALU	Tue, Apr 4, 2023	74.92	74.92	71.31	72.09
4205	NASDAQ	KALU	Mon, Apr 3, 2023	74.83	75.33	73.40	74.81
4204	NASDAQ	KALU	Fri, Mar 31, 2023	73.60	74.81	72.94	74.63
4203	NASDAQ	KALU	Thu, Mar 30, 2023	72.50	73.09	71.19	72.68
4202	NASDAQ	KALU	Wed, Mar 29, 2023	73.91	73.91	71.54	71.79
4201	NASDAQ	KALU	Tue, Mar 28, 2023	72.89	74.38	72.51	73.00
4200	NASDAQ	KALU	Mon, Mar 27, 2023	71.56	74.13	70.51	72.89
4199	NASDAQ	KALU	Fri, Mar 24, 2023	65.89	70.94	65.29	70.35
4198	NASDAQ	KALU	Thu, Mar 23, 2023	63.90	67.22	63.90	66.90
4197	NASDAQ	KALU	Wed, Mar 22, 2023	66.34	67.08	63.68	63.75
4196	NASDAQ	KALU	Tue, Mar 21, 2023	64.59	66.96	64.54	66.52
4195	NASDAQ	KALU	Mon, Mar 20, 2023	62.05	63.88	62.05	62.96
4194	NASDAQ	KALU	Fri, Mar 17, 2023	64.82	65.13	61.13	61.83
4193	NASDAQ	KALU	Thu, Mar 16, 2023	64.45	66.30	63.25	65.63
4192	NASDAQ	KALU	Wed, Mar 15, 2023	67.38	69.41	64.09	65.51
4191	NASDAQ	KALU	Tue, Mar 14, 2023	72.37	72.66	68.75	70.17
4190	NASDAQ	KALU	Mon, Mar 13, 2023	70.43	72.54	68.90	69.46
4189	NASDAQ	KALU	Fri, Mar 10, 2023	75.27	75.39	70.59	71.28
4188	NASDAQ	KALU	Thu, Mar 9, 2023	78.11	78.62	75.10	75.58
4187	NASDAQ	KALU	Wed, Mar 8, 2023	79.28	79.58	77.42	77.86
4186	NASDAQ	KALU	Tue, Mar 7, 2023	80.39	81.36	79.24	79.52
4185	NASDAQ	KALU	Mon, Mar 6, 2023	83.76	83.76	80.14	80.73
4184	NASDAQ	KALU	Fri, Mar 3, 2023	83.79	84.67	82.04	84.33
4183	NASDAQ	KALU	Thu, Mar 2, 2023	79.90	83.11	79.90	82.91
4182	NASDAQ	KALU	Wed, Mar 1, 2023	79.24	81.88	79.24	81.47
4181	NASDAQ	KALU	Tue, Feb 28, 2023	76.48	80.61	76.17	79.32
4180	NASDAQ	KALU	Mon, Feb 27, 2023	75.59	78.76	75.20	76.31
4179	NASDAQ	KALU	Fri, Feb 24, 2023	76.64	77.80	71.43	75.20
4178	NASDAQ	KALU	Thu, Feb 23, 2023	80.43	80.43	72.19	78.81
4177	NASDAQ	KALU	Wed, Feb 22, 2023	84.88	87.54	84.21	85.07
4176	NASDAQ	KALU	Tue, Feb 21, 2023	87.05	88.64	84.90	85.08
4175	NASDAQ	KALU	Fri, Feb 17, 2023	89.08	90.01	88.01	88.08
4174	NASDAQ	KALU	Thu, Feb 16, 2023	88.86	91.75	88.08	88.63
4173	NASDAQ	KALU	Wed, Feb 15, 2023	87.37	89.98	85.78	89.91
4172	NASDAQ	KALU	Tue, Feb 14, 2023	85.45	89.20	83.54	89.01
4171	NASDAQ	KALU	Mon, Feb 13, 2023	83.62	86.37	82.95	85.33
4170	NASDAQ	KALU	Fri, Feb 10, 2023	84.42	84.42	82.15	83.89
4169	NASDAQ	KALU	Thu, Feb 9, 2023	88.30	88.30	84.27	84.98
4168	NASDAQ	KALU	Wed, Feb 8, 2023	89.45	90.20	86.09	86.76
4167	NASDAQ	KALU	Tue, Feb 7, 2023	88.51	90.68	88.17	90.11
4166	NASDAQ	KALU	Mon, Feb 6, 2023	94.08	94.54	88.01	89.16
4165	NASDAQ	KALU	Fri, Feb 3, 2023	91.43	94.55	91.43	93.92
4164	NASDAQ	KALU	Thu, Feb 2, 2023	90.20	92.88	88.83	92.73
4163	NASDAQ	KALU	Wed, Feb 1, 2023	87.18	90.73	85.20	89.84
4162	NASDAQ	KALU	Tue, Jan 31, 2023	85.97	88.21	85.97	87.52
4161	NASDAQ	KALU	Mon, Jan 30, 2023	86.11	87.10	85.44	85.67
4160	NASDAQ	KALU	Fri, Jan 27, 2023	88.62	89.38	86.94	87.09
4159	NASDAQ	KALU	Thu, Jan 26, 2023	88.95	89.40	86.79	89.18
4158	NASDAQ	KALU	Wed, Jan 25, 2023	84.23	88.41	83.43	88.08
4157	NASDAQ	KALU	Tue, Jan 24, 2023	84.71	86.62	83.60	85.17
4156	NASDAQ	KALU	Mon, Jan 23, 2023	84.92	85.91	84.51	85.80
4155	NASDAQ	KALU	Fri, Jan 20, 2023	85.85	86.73	83.81	85.26
4154	NASDAQ	KALU	Thu, Jan 19, 2023	86.67	87.75	85.46	85.62
4153	NASDAQ	KALU	Wed, Jan 18, 2023	88.89	91.80	87.40	87.95
4152	NASDAQ	KALU	Tue, Jan 17, 2023	88.26	88.81	87.37	88.62
4151	NASDAQ	KALU	Fri, Jan 13, 2023	87.49	89.25	87.16	88.38
4150	NASDAQ	KALU	Thu, Jan 12, 2023	87.69	89.23	86.66	88.37
4149	NASDAQ	KALU	Wed, Jan 11, 2023	87.48	87.69	86.12	87.18
4148	NASDAQ	KALU	Tue, Jan 10, 2023	84.47	87.50	82.85	87.15
4147	NASDAQ	KALU	Mon, Jan 9, 2023	83.72	86.28	83.72	84.78
4146	NASDAQ	KALU	Fri, Jan 6, 2023	80.20	83.62	79.45	82.31
4145	NASDAQ	KALU	Thu, Jan 5, 2023	78.04	80.07	76.21	79.23
4144	NASDAQ	KALU	Wed, Jan 4, 2023	76.32	79.38	75.57	78.15
4143	NASDAQ	KALU	Tue, Jan 3, 2023	76.59	78.01	75.07	75.67
4142	NASDAQ	KALU	Fri, Dec 30, 2022	75.47	76.73	74.79	75.96
4141	NASDAQ	KALU	Thu, Dec 29, 2022	74.82	76.53	74.56	76.40
4140	NASDAQ	KALU	Wed, Dec 28, 2022	77.03	77.03	74.11	74.49
4139	NASDAQ	KALU	Tue, Dec 27, 2022	77.87	78.56	76.27	76.69
4138	NASDAQ	KALU	Fri, Dec 23, 2022	76.30	77.31	76.08	77.08
4137	NASDAQ	KALU	Thu, Dec 22, 2022	77.41	79.58	74.44	76.36
4136	NASDAQ	KALU	Wed, Dec 21, 2022	77.79	78.96	77.16	77.95
4135	NASDAQ	KALU	Tue, Dec 20, 2022	75.13	77.75	74.58	76.28
4134	NASDAQ	KALU	Mon, Dec 19, 2022	77.98	79.22	73.97	75.13
4133	NASDAQ	KALU	Fri, Dec 16, 2022	75.54	77.60	75.23	76.81
4132	NASDAQ	KALU	Thu, Dec 15, 2022	82.12	82.12	77.63	77.76
4131	NASDAQ	KALU	Wed, Dec 14, 2022	83.36	84.64	81.34	83.76
4130	NASDAQ	KALU	Tue, Dec 13, 2022	85.60	85.60	82.32	83.79
4129	NASDAQ	KALU	Mon, Dec 12, 2022	80.13	82.76	78.89	82.65
4128	NASDAQ	KALU	Fri, Dec 9, 2022	80.60	81.89	79.91	80.32
4127	NASDAQ	KALU	Thu, Dec 8, 2022	81.61	83.23	80.00	81.04
4126	NASDAQ	KALU	Wed, Dec 7, 2022	83.10	83.69	80.38	80.56
4125	NASDAQ	KALU	Tue, Dec 6, 2022	84.93	85.51	82.94	83.79
4124	NASDAQ	KALU	Mon, Dec 5, 2022	90.08	90.16	83.89	84.28
4123	NASDAQ	KALU	Fri, Dec 2, 2022	87.50	90.46	87.28	89.79
4122	NASDAQ	KALU	Thu, Dec 1, 2022	89.79	90.85	87.93	89.12
4121	NASDAQ	KALU	Wed, Nov 30, 2022	88.20	90.88	86.19	90.40
4120	NASDAQ	KALU	Tue, Nov 29, 2022	86.63	88.96	86.63	87.19
4119	NASDAQ	KALU	Mon, Nov 28, 2022	88.24	88.70	85.56	85.90
4118	NASDAQ	KALU	Fri, Nov 25, 2022	89.70	90.32	89.52	90.01
4117	NASDAQ	KALU	Wed, Nov 23, 2022	89.03	89.77	88.19	89.23
4116	NASDAQ	KALU	Tue, Nov 22, 2022	87.36	89.19	86.74	88.92
4115	NASDAQ	KALU	Mon, Nov 21, 2022	86.73	87.60	84.00	86.68
4114	NASDAQ	KALU	Fri, Nov 18, 2022	93.19	93.42	88.48	88.63
4113	NASDAQ	KALU	Thu, Nov 17, 2022	92.35	93.54	90.96	91.51
4112	NASDAQ	KALU	Wed, Nov 16, 2022	94.09	95.43	86.37	95.10
4111	NASDAQ	KALU	Tue, Nov 15, 2022	95.56	96.46	94.07	94.98
4110	NASDAQ	KALU	Mon, Nov 14, 2022	92.22	97.58	92.02	94.48
4109	NASDAQ	KALU	Fri, Nov 11, 2022	92.89	95.01	92.67	93.12
4108	NASDAQ	KALU	Thu, Nov 10, 2022	86.42	90.53	86.16	90.43
4107	NASDAQ	KALU	Wed, Nov 9, 2022	84.06	84.72	82.56	83.35
4106	NASDAQ	KALU	Tue, Nov 8, 2022	84.42	85.90	82.86	84.72
4105	NASDAQ	KALU	Mon, Nov 7, 2022	84.10	85.49	82.61	83.50
4104	NASDAQ	KALU	Fri, Nov 4, 2022	81.43	84.94	81.33	84.00
4103	NASDAQ	KALU	Thu, Nov 3, 2022	78.52	79.63	77.00	79.05
4102	NASDAQ	KALU	Wed, Nov 2, 2022	82.55	83.18	78.09	78.61
4101	NASDAQ	KALU	Tue, Nov 1, 2022	81.84	84.25	81.84	83.01
4100	NASDAQ	KALU	Mon, Oct 31, 2022	78.74	81.22	78.42	80.79
4099	NASDAQ	KALU	Fri, Oct 28, 2022	79.82	80.14	77.17	79.09
4098	NASDAQ	KALU	Thu, Oct 27, 2022	80.61	81.34	78.90	79.68
4097	NASDAQ	KALU	Wed, Oct 26, 2022	81.62	82.63	79.79	80.35
4096	NASDAQ	KALU	Tue, Oct 25, 2022	76.37	81.51	76.37	80.49
4095	NASDAQ	KALU	Mon, Oct 24, 2022	76.70	78.80	76.11	76.94
4094	NASDAQ	KALU	Fri, Oct 21, 2022	76.44	78.62	76.19	77.18
4093	NASDAQ	KALU	Thu, Oct 20, 2022	70.74	76.30	69.88	75.83
4092	NASDAQ	KALU	Wed, Oct 19, 2022	67.33	68.40	66.07	66.98
4091	NASDAQ	KALU	Tue, Oct 18, 2022	69.74	70.69	68.08	68.79
4090	NASDAQ	KALU	Mon, Oct 17, 2022	66.88	68.90	66.88	67.82
4089	NASDAQ	KALU	Fri, Oct 14, 2022	66.86	68.14	64.99	65.42
4088	NASDAQ	KALU	Thu, Oct 13, 2022	65.02	67.73	63.47	67.24
4087	NASDAQ	KALU	Wed, Oct 12, 2022	69.52	70.80	65.78	67.72
4086	NASDAQ	KALU	Tue, Oct 11, 2022	69.49	71.01	68.10	69.78
4085	NASDAQ	KALU	Mon, Oct 10, 2022	68.22	70.04	67.46	69.65
4084	NASDAQ	KALU	Fri, Oct 7, 2022	69.76	69.76	66.64	67.38
4083	NASDAQ	KALU	Thu, Oct 6, 2022	69.41	70.94	69.28	70.02
4082	NASDAQ	KALU	Wed, Oct 5, 2022	70.94	71.25	70.01	70.38
4081	NASDAQ	KALU	Tue, Oct 4, 2022	68.31	71.77	68.31	71.72
4080	NASDAQ	KALU	Mon, Oct 3, 2022	63.07	66.74	62.29	66.62
4079	NASDAQ	KALU	Fri, Sep 30, 2022	62.57	63.32	61.29	61.35
4078	NASDAQ	KALU	Thu, Sep 29, 2022	62.54	63.26	59.24	62.50
4077	NASDAQ	KALU	Wed, Sep 28, 2022	63.07	63.22	61.94	62.25
4076	NASDAQ	KALU	Tue, Sep 27, 2022	62.65	64.55	62.13	62.64
4075	NASDAQ	KALU	Mon, Sep 26, 2022	63.12	63.86	61.32	62.05
4074	NASDAQ	KALU	Fri, Sep 23, 2022	64.83	64.83	62.29	63.30
4073	NASDAQ	KALU	Thu, Sep 22, 2022	67.71	67.71	65.93	66.26
4072	NASDAQ	KALU	Wed, Sep 21, 2022	69.73	70.32	67.04	67.04
4071	NASDAQ	KALU	Tue, Sep 20, 2022	71.19	71.19	69.26	69.48
4070	NASDAQ	KALU	Mon, Sep 19, 2022	68.46	72.88	68.46	72.47
4069	NASDAQ	KALU	Fri, Sep 16, 2022	73.55	73.55	68.92	69.64
4068	NASDAQ	KALU	Thu, Sep 15, 2022	76.38	77.80	74.01	74.18
4067	NASDAQ	KALU	Wed, Sep 14, 2022	80.27	80.86	76.15	77.48
4066	NASDAQ	KALU	Tue, Sep 13, 2022	81.35	83.62	80.47	81.04
4065	NASDAQ	KALU	Mon, Sep 12, 2022	78.32	84.12	78.32	83.86
4064	NASDAQ	KALU	Fri, Sep 9, 2022	75.52	77.63	75.51	77.26
4063	NASDAQ	KALU	Thu, Sep 8, 2022	72.09	75.10	71.48	74.71
4062	NASDAQ	KALU	Wed, Sep 7, 2022	70.66	72.87	69.38	72.48
4061	NASDAQ	KALU	Tue, Sep 6, 2022	70.84	71.97	68.81	71.04
4060	NASDAQ	KALU	Fri, Sep 2, 2022	70.24	71.74	69.22	69.53
4059	NASDAQ	KALU	Thu, Sep 1, 2022	70.82	70.82	68.47	69.88
4058	NASDAQ	KALU	Wed, Aug 31, 2022	73.32	73.32	71.59	71.76
4057	NASDAQ	KALU	Tue, Aug 30, 2022	74.60	74.76	71.67	73.27
4056	NASDAQ	KALU	Mon, Aug 29, 2022	75.13	75.84	74.21	75.13
4055	NASDAQ	KALU	Fri, Aug 26, 2022	79.60	79.60	75.95	76.17
4054	NASDAQ	KALU	Thu, Aug 25, 2022	77.65	79.69	77.65	79.15
4053	NASDAQ	KALU	Wed, Aug 24, 2022	77.09	77.82	76.15	77.65
4052	NASDAQ	KALU	Tue, Aug 23, 2022	76.05	78.89	75.76	77.36
4051	NASDAQ	KALU	Mon, Aug 22, 2022	76.58	76.77	72.74	75.67
4050	NASDAQ	KALU	Fri, Aug 19, 2022	79.05	79.05	76.75	77.98
4049	NASDAQ	KALU	Thu, Aug 18, 2022	78.35	81.01	77.94	80.35
4048	NASDAQ	KALU	Wed, Aug 17, 2022	77.22	78.00	76.73	77.86
4047	NASDAQ	KALU	Tue, Aug 16, 2022	78.78	79.15	77.86	78.54
4046	NASDAQ	KALU	Mon, Aug 15, 2022	77.17	79.22	76.06	78.10
4045	NASDAQ	KALU	Fri, Aug 12, 2022	76.58	79.17	76.32	78.50
4044	NASDAQ	KALU	Thu, Aug 11, 2022	77.61	78.64	76.48	76.60
4043	NASDAQ	KALU	Wed, Aug 10, 2022	73.38	76.94	72.59	76.47
4042	NASDAQ	KALU	Tue, Aug 9, 2022	72.40	72.40	71.01	71.66
4041	NASDAQ	KALU	Mon, Aug 8, 2022	73.06	74.84	72.09	72.52
4040	NASDAQ	KALU	Fri, Aug 5, 2022	70.00	72.73	69.55	72.61
4039	NASDAQ	KALU	Thu, Aug 4, 2022	72.36	72.96	70.13	70.23
4038	NASDAQ	KALU	Wed, Aug 3, 2022	73.09	73.12	71.01	72.48
4037	NASDAQ	KALU	Tue, Aug 2, 2022	74.84	76.15	72.68	72.71
4036	NASDAQ	KALU	Mon, Aug 1, 2022	74.84	75.49	72.88	74.96
4035	NASDAQ	KALU	Fri, Jul 29, 2022	76.18	77.04	75.31	75.77
4034	NASDAQ	KALU	Thu, Jul 28, 2022	75.15	75.99	72.83	75.55
4033	NASDAQ	KALU	Wed, Jul 27, 2022	72.92	75.02	72.92	74.35
4032	NASDAQ	KALU	Tue, Jul 26, 2022	70.52	73.51	66.25	73.50
4031	NASDAQ	KALU	Mon, Jul 25, 2022	72.89	74.00	71.59	73.40
4030	NASDAQ	KALU	Fri, Jul 22, 2022	72.53	73.44	70.38	71.46
4029	NASDAQ	KALU	Thu, Jul 21, 2022	73.08	73.98	71.22	72.81
4028	NASDAQ	KALU	Wed, Jul 20, 2022	74.86	75.56	72.89	74.16
4027	NASDAQ	KALU	Tue, Jul 19, 2022	72.97	75.63	71.66	74.66
4026	NASDAQ	KALU	Mon, Jul 18, 2022	76.45	78.12	71.94	72.59
4025	NASDAQ	KALU	Fri, Jul 15, 2022	75.43	75.61	73.46	74.79
4024	NASDAQ	KALU	Thu, Jul 14, 2022	73.09	74.62	72.28	74.37
4023	NASDAQ	KALU	Wed, Jul 13, 2022	74.20	75.83	73.67	75.12
4022	NASDAQ	KALU	Tue, Jul 12, 2022	71.97	76.12	71.97	75.07
4021	NASDAQ	KALU	Mon, Jul 11, 2022	73.52	73.62	72.04	73.25
4020	NASDAQ	KALU	Fri, Jul 8, 2022	77.92	78.64	73.36	74.02
4019	NASDAQ	KALU	Thu, Jul 7, 2022	77.12	80.14	77.12	78.32
4018	NASDAQ	KALU	Wed, Jul 6, 2022	76.79	76.79	73.03	76.11
4017	NASDAQ	KALU	Tue, Jul 5, 2022	76.73	77.08	73.79	76.72
4016	NASDAQ	KALU	Fri, Jul 1, 2022	77.78	80.33	76.45	79.12
4015	NASDAQ	KALU	Thu, Jun 30, 2022	77.18	79.77	76.44	79.09
4014	NASDAQ	KALU	Wed, Jun 29, 2022	81.08	81.08	77.59	78.89
4013	NASDAQ	KALU	Tue, Jun 28, 2022	80.04	81.30	79.98	80.90
4012	NASDAQ	KALU	Mon, Jun 27, 2022	78.19	80.58	77.13	79.07
4011	NASDAQ	KALU	Fri, Jun 24, 2022	71.24	77.37	71.24	77.26
4010	NASDAQ	KALU	Thu, Jun 23, 2022	74.09	74.09	69.42	70.87
4009	NASDAQ	KALU	Wed, Jun 22, 2022	74.91	75.33	72.03	74.29
4008	NASDAQ	KALU	Tue, Jun 21, 2022	79.60	80.21	76.33	76.86
4007	NASDAQ	KALU	Fri, Jun 17, 2022	76.33	77.77	74.14	77.38
4006	NASDAQ	KALU	Thu, Jun 16, 2022	84.21	84.21	75.31	76.14
4005	NASDAQ	KALU	Wed, Jun 15, 2022	86.39	87.13	84.90	85.66
4004	NASDAQ	KALU	Tue, Jun 14, 2022	87.81	88.09	84.48	85.09
4003	NASDAQ	KALU	Mon, Jun 13, 2022	88.20	89.97	86.81	87.80
4002	NASDAQ	KALU	Fri, Jun 10, 2022	92.56	92.67	90.46	91.03
4001	NASDAQ	KALU	Thu, Jun 9, 2022	98.36	98.36	93.70	93.78
4000	NASDAQ	KALU	Wed, Jun 8, 2022	102.52	102.54	98.17	99.30
3999	NASDAQ	KALU	Tue, Jun 7, 2022	103.25	104.30	100.95	103.14
3998	NASDAQ	KALU	Mon, Jun 6, 2022	102.15	104.64	100.94	104.58
3997	NASDAQ	KALU	Fri, Jun 3, 2022	103.02	104.64	98.94	101.24
3996	NASDAQ	KALU	Thu, Jun 2, 2022	100.46	103.99	100.46	103.83
3995	NASDAQ	KALU	Wed, Jun 1, 2022	102.97	103.75	98.99	99.95
3994	NASDAQ	KALU	Tue, May 31, 2022	101.93	103.77	99.18	102.17
3993	NASDAQ	KALU	Fri, May 27, 2022	101.14	102.54	100.66	102.08
3992	NASDAQ	KALU	Thu, May 26, 2022	98.70	102.44	98.70	100.85
3991	NASDAQ	KALU	Wed, May 25, 2022	95.85	98.37	95.84	97.97
3990	NASDAQ	KALU	Tue, May 24, 2022	98.06	98.06	94.55	96.38
3989	NASDAQ	KALU	Mon, May 23, 2022	98.57	99.23	96.97	98.89
3988	NASDAQ	KALU	Fri, May 20, 2022	96.96	99.04	92.73	96.83
3987	NASDAQ	KALU	Thu, May 19, 2022	99.65	100.73	96.30	96.47
3986	NASDAQ	KALU	Wed, May 18, 2022	104.50	107.41	100.80	101.24
3985	NASDAQ	KALU	Tue, May 17, 2022	100.05	104.47	99.76	104.47
3984	NASDAQ	KALU	Mon, May 16, 2022	97.21	98.04	95.09	97.85
3983	NASDAQ	KALU	Fri, May 13, 2022	96.18	97.62	94.38	95.34
3982	NASDAQ	KALU	Thu, May 12, 2022	93.19	95.13	90.38	95.05
3981	NASDAQ	KALU	Wed, May 11, 2022	94.02	97.50	93.81	94.65
3980	NASDAQ	KALU	Tue, May 10, 2022	94.53	95.57	90.48	92.93
3979	NASDAQ	KALU	Mon, May 9, 2022	93.51	94.72	92.12	93.13
3978	NASDAQ	KALU	Fri, May 6, 2022	95.99	97.45	94.29	95.63
3977	NASDAQ	KALU	Thu, May 5, 2022	102.55	102.55	94.00	96.30
3976	NASDAQ	KALU	Wed, May 4, 2022	101.74	104.07	100.00	103.97
3975	NASDAQ	KALU	Tue, May 3, 2022	96.40	101.51	96.40	101.19
3974	NASDAQ	KALU	Mon, May 2, 2022	95.70	97.45	94.61	96.90
3973	NASDAQ	KALU	Fri, Apr 29, 2022	99.29	100.99	96.24	96.50
3972	NASDAQ	KALU	Thu, Apr 28, 2022	96.56	100.74	96.29	100.00
3971	NASDAQ	KALU	Wed, Apr 27, 2022	93.72	100.25	93.64	96.56
3970	NASDAQ	KALU	Tue, Apr 26, 2022	92.44	94.05	90.95	92.80
3969	NASDAQ	KALU	Mon, Apr 25, 2022	96.15	96.23	89.59	93.48
3968	NASDAQ	KALU	Fri, Apr 22, 2022	99.00	100.59	95.47	97.48
3967	NASDAQ	KALU	Thu, Apr 21, 2022	104.45	105.78	99.81	100.69
3966	NASDAQ	KALU	Wed, Apr 20, 2022	102.33	103.83	100.87	102.12
3965	NASDAQ	KALU	Tue, Apr 19, 2022	101.53	103.69	99.79	102.48
3964	NASDAQ	KALU	Mon, Apr 18, 2022	100.16	103.46	99.85	101.53
3963	NASDAQ	KALU	Thu, Apr 14, 2022	95.69	100.78	95.69	100.49
3962	NASDAQ	KALU	Wed, Apr 13, 2022	91.54	96.61	91.54	96.05
3961	NASDAQ	KALU	Tue, Apr 12, 2022	89.77	92.00	89.77	90.84
3960	NASDAQ	KALU	Mon, Apr 11, 2022	88.57	90.67	88.13	88.81
3959	NASDAQ	KALU	Fri, Apr 8, 2022	91.06	91.93	88.66	88.77
3958	NASDAQ	KALU	Thu, Apr 7, 2022	91.64	92.31	90.22	91.28
3957	NASDAQ	KALU	Wed, Apr 6, 2022	91.28	92.34	89.56	91.64
3956	NASDAQ	KALU	Tue, Apr 5, 2022	94.13	94.82	91.04	91.36
3955	NASDAQ	KALU	Mon, Apr 4, 2022	94.68	94.68	92.08	93.91
3954	NASDAQ	KALU	Fri, Apr 1, 2022	94.94	95.90	92.95	94.72
3953	NASDAQ	KALU	Thu, Mar 31, 2022	94.20	96.16	93.67	94.16
3952	NASDAQ	KALU	Wed, Mar 30, 2022	95.61	96.89	94.70	94.97
3951	NASDAQ	KALU	Tue, Mar 29, 2022	92.94	95.50	91.53	95.08
3950	NASDAQ	KALU	Mon, Mar 28, 2022	95.60	96.06	92.48	93.28
3949	NASDAQ	KALU	Fri, Mar 25, 2022	96.73	98.75	95.55	96.41
3948	NASDAQ	KALU	Thu, Mar 24, 2022	97.48	98.04	94.71	96.91
3947	NASDAQ	KALU	Wed, Mar 23, 2022	95.00	97.24	94.54	96.64
3946	NASDAQ	KALU	Tue, Mar 22, 2022	97.00	97.58	95.07	95.12
3945	NASDAQ	KALU	Mon, Mar 21, 2022	92.13	96.50	92.13	96.16
3944	NASDAQ	KALU	Fri, Mar 18, 2022	91.71	92.78	89.99	91.93
3943	NASDAQ	KALU	Thu, Mar 17, 2022	90.23	93.07	90.23	92.27
3942	NASDAQ	KALU	Wed, Mar 16, 2022	88.47	91.71	88.47	90.92
3941	NASDAQ	KALU	Tue, Mar 15, 2022	87.03	88.10	85.05	87.12
3940	NASDAQ	KALU	Mon, Mar 14, 2022	87.75	90.43	85.82	87.52
3939	NASDAQ	KALU	Fri, Mar 11, 2022	91.31	91.62	86.93	87.18
3938	NASDAQ	KALU	Thu, Mar 10, 2022	90.05	92.13	89.50	91.36
3937	NASDAQ	KALU	Wed, Mar 9, 2022	88.64	92.52	88.64	90.44
3936	NASDAQ	KALU	Tue, Mar 8, 2022	88.07	90.26	86.05	88.01
3935	NASDAQ	KALU	Mon, Mar 7, 2022	94.61	94.61	88.51	88.73
3934	NASDAQ	KALU	Fri, Mar 4, 2022	95.82	95.82	92.16	95.13
3933	NASDAQ	KALU	Thu, Mar 3, 2022	94.32	97.07	90.82	96.92
3932	NASDAQ	KALU	Wed, Mar 2, 2022	92.50	95.03	92.38	94.21
3931	NASDAQ	KALU	Tue, Mar 1, 2022	95.70	98.04	90.76	91.98
3930	NASDAQ	KALU	Mon, Feb 28, 2022	95.31	98.12	94.08	96.50
3929	NASDAQ	KALU	Fri, Feb 25, 2022	95.52	98.67	94.99	97.67
3928	NASDAQ	KALU	Thu, Feb 24, 2022	96.10	98.37	90.09	94.98
3927	NASDAQ	KALU	Wed, Feb 23, 2022	102.83	104.29	101.55	102.95
3926	NASDAQ	KALU	Tue, Feb 22, 2022	104.12	104.50	101.77	102.31
3925	NASDAQ	KALU	Fri, Feb 18, 2022	102.55	104.44	101.93	103.97
3924	NASDAQ	KALU	Thu, Feb 17, 2022	104.52	105.29	102.16	103.14
3923	NASDAQ	KALU	Wed, Feb 16, 2022	103.01	106.37	103.01	105.47
3922	NASDAQ	KALU	Tue, Feb 15, 2022	100.41	103.83	99.88	103.53
3921	NASDAQ	KALU	Mon, Feb 14, 2022	100.00	100.70	97.63	99.84
3920	NASDAQ	KALU	Fri, Feb 11, 2022	98.06	101.03	97.55	99.37
3919	NASDAQ	KALU	Thu, Feb 10, 2022	96.53	100.50	96.53	98.43
3918	NASDAQ	KALU	Wed, Feb 9, 2022	98.16	99.12	97.28	97.93
3917	NASDAQ	KALU	Tue, Feb 8, 2022	93.18	97.92	93.18	97.56
3916	NASDAQ	KALU	Mon, Feb 7, 2022	93.71	95.43	92.68	93.04
3915	NASDAQ	KALU	Fri, Feb 4, 2022	93.53	94.78	91.86	94.02
3914	NASDAQ	KALU	Thu, Feb 3, 2022	94.12	95.69	93.39	93.75
3913	NASDAQ	KALU	Wed, Feb 2, 2022	97.74	97.74	92.82	94.55
3912	NASDAQ	KALU	Tue, Feb 1, 2022	95.91	98.16	95.45	96.90
3911	NASDAQ	KALU	Mon, Jan 31, 2022	94.39	96.70	93.89	95.75
3910	NASDAQ	KALU	Fri, Jan 28, 2022	92.92	95.90	91.20	95.57
3909	NASDAQ	KALU	Thu, Jan 27, 2022	95.40	98.00	91.90	92.88
3908	NASDAQ	KALU	Wed, Jan 26, 2022	99.19	100.91	94.18	95.08
3907	NASDAQ	KALU	Tue, Jan 25, 2022	96.44	99.69	93.43	98.60
3906	NASDAQ	KALU	Mon, Jan 24, 2022	96.34	98.84	93.88	98.10
3905	NASDAQ	KALU	Fri, Jan 21, 2022	98.06	100.52	96.31	97.81
3904	NASDAQ	KALU	Thu, Jan 20, 2022	100.65	103.30	100.02	100.30
3903	NASDAQ	KALU	Wed, Jan 19, 2022	103.32	105.36	99.88	100.14
3902	NASDAQ	KALU	Tue, Jan 18, 2022	105.34	106.33	101.93	103.24
3901	NASDAQ	KALU	Fri, Jan 14, 2022	101.60	106.15	100.41	105.80
3900	NASDAQ	KALU	Thu, Jan 13, 2022	98.37	102.28	97.66	101.14
3899	NASDAQ	KALU	Wed, Jan 12, 2022	102.25	102.97	97.78	98.41
3898	NASDAQ	KALU	Tue, Jan 11, 2022	100.10	102.20	98.24	100.19
3897	NASDAQ	KALU	Mon, Jan 10, 2022	99.10	100.83	97.56	99.82
3896	NASDAQ	KALU	Fri, Jan 7, 2022	99.18	101.00	98.01	100.20
3895	NASDAQ	KALU	Thu, Jan 6, 2022	98.99	99.87	98.25	99.64
3894	NASDAQ	KALU	Wed, Jan 5, 2022	99.53	99.61	97.02	98.25
3893	NASDAQ	KALU	Tue, Jan 4, 2022	97.66	99.80	95.91	97.02
3892	NASDAQ	KALU	Mon, Jan 3, 2022	94.19	98.18	94.19	97.25
3891	NASDAQ	KALU	Fri, Dec 31, 2021	94.05	95.48	93.21	93.94
3890	NASDAQ	KALU	Thu, Dec 30, 2021	95.31	96.74	93.90	93.97
3889	NASDAQ	KALU	Wed, Dec 29, 2021	96.30	97.03	93.04	95.08
3888	NASDAQ	KALU	Tue, Dec 28, 2021	94.87	97.47	94.87	96.27
3887	NASDAQ	KALU	Mon, Dec 27, 2021	95.96	97.47	94.63	97.20
3886	NASDAQ	KALU	Thu, Dec 23, 2021	95.48	96.67	94.90	96.26
3885	NASDAQ	KALU	Wed, Dec 22, 2021	93.46	95.11	93.19	95.01
3884	NASDAQ	KALU	Tue, Dec 21, 2021	90.38	94.21	90.38	93.46
3883	NASDAQ	KALU	Mon, Dec 20, 2021	91.31	91.65	87.91	89.44
3882	NASDAQ	KALU	Fri, Dec 17, 2021	91.40	93.60	89.26	93.20
3881	NASDAQ	KALU	Thu, Dec 16, 2021	93.68	94.64	90.80	91.41
3880	NASDAQ	KALU	Wed, Dec 15, 2021	91.03	93.15	88.80	92.78
3879	NASDAQ	KALU	Tue, Dec 14, 2021	93.38	96.10	90.95	91.29
3878	NASDAQ	KALU	Mon, Dec 13, 2021	96.10	96.10	91.28	94.10
3877	NASDAQ	KALU	Fri, Dec 10, 2021	92.94	96.52	92.02	95.14
3876	NASDAQ	KALU	Thu, Dec 9, 2021	95.90	97.56	94.51	96.92
3875	NASDAQ	KALU	Wed, Dec 8, 2021	95.21	97.40	94.39	97.18
3874	NASDAQ	KALU	Tue, Dec 7, 2021	95.68	97.20	94.60	94.82
3873	NASDAQ	KALU	Mon, Dec 6, 2021	94.46	96.21	92.77	93.96
3872	NASDAQ	KALU	Fri, Dec 3, 2021	92.92	93.75	91.34	93.24
3871	NASDAQ	KALU	Thu, Dec 2, 2021	90.52	93.92	89.13	93.06
3870	NASDAQ	KALU	Wed, Dec 1, 2021	91.67	93.75	89.79	89.92
3869	NASDAQ	KALU	Tue, Nov 30, 2021	92.55	93.43	88.53	89.23
3868	NASDAQ	KALU	Mon, Nov 29, 2021	97.11	98.17	93.20	93.92
3867	NASDAQ	KALU	Fri, Nov 26, 2021	98.70	98.70	93.00	95.53
3866	NASDAQ	KALU	Wed, Nov 24, 2021	102.53	103.51	101.24	101.58
3865	NASDAQ	KALU	Tue, Nov 23, 2021	103.02	105.64	102.51	103.73
3864	NASDAQ	KALU	Mon, Nov 22, 2021	101.05	104.55	100.85	102.71
3863	NASDAQ	KALU	Fri, Nov 19, 2021	101.30	103.33	100.49	100.69
3862	NASDAQ	KALU	Thu, Nov 18, 2021	102.16	103.69	100.08	102.19
3861	NASDAQ	KALU	Wed, Nov 17, 2021	104.44	106.16	102.26	102.55
3860	NASDAQ	KALU	Tue, Nov 16, 2021	106.77	106.77	104.87	105.37
3859	NASDAQ	KALU	Mon, Nov 15, 2021	108.42	109.19	104.52	106.70
3858	NASDAQ	KALU	Fri, Nov 12, 2021	105.12	108.75	105.12	108.01
3857	NASDAQ	KALU	Thu, Nov 11, 2021	103.74	105.33	102.95	104.86
3856	NASDAQ	KALU	Wed, Nov 10, 2021	106.02	106.86	101.75	102.39
3855	NASDAQ	KALU	Tue, Nov 9, 2021	109.46	110.75	106.39	106.87
3854	NASDAQ	KALU	Mon, Nov 8, 2021	108.13	110.88	107.75	109.93
3853	NASDAQ	KALU	Fri, Nov 5, 2021	101.40	107.52	101.40	107.34
3852	NASDAQ	KALU	Thu, Nov 4, 2021	101.64	101.64	99.05	100.98
3851	NASDAQ	KALU	Wed, Nov 3, 2021	97.90	101.68	97.05	101.30
3850	NASDAQ	KALU	Tue, Nov 2, 2021	97.56	98.57	95.13	97.95
3849	NASDAQ	KALU	Mon, Nov 1, 2021	97.91	99.45	96.32	97.55
3848	NASDAQ	KALU	Fri, Oct 29, 2021	100.36	100.74	96.68	97.14
3847	NASDAQ	KALU	Thu, Oct 28, 2021	99.63	101.47	99.50	99.97
3846	NASDAQ	KALU	Wed, Oct 27, 2021	98.80	100.61	97.10	99.25
3845	NASDAQ	KALU	Tue, Oct 26, 2021	97.66	100.46	97.66	99.71
3844	NASDAQ	KALU	Mon, Oct 25, 2021	99.85	102.13	97.42	97.59
3843	NASDAQ	KALU	Fri, Oct 22, 2021	101.47	102.47	99.41	99.67
3842	NASDAQ	KALU	Thu, Oct 21, 2021	108.00	108.00	99.29	102.04
3841	NASDAQ	KALU	Wed, Oct 20, 2021	111.74	114.83	110.31	113.99
3840	NASDAQ	KALU	Tue, Oct 19, 2021	116.43	116.81	110.86	112.22
3839	NASDAQ	KALU	Mon, Oct 18, 2021	117.04	118.15	115.03	117.47
3838	NASDAQ	KALU	Fri, Oct 15, 2021	116.05	119.31	116.05	117.00
3837	NASDAQ	KALU	Thu, Oct 14, 2021	113.11	114.47	111.39	112.94
3836	NASDAQ	KALU	Wed, Oct 13, 2021	109.28	111.38	106.56	110.97
3835	NASDAQ	KALU	Tue, Oct 12, 2021	109.48	110.75	108.21	109.10
3834	NASDAQ	KALU	Mon, Oct 11, 2021	111.44	115.15	109.38	109.58
3833	NASDAQ	KALU	Fri, Oct 8, 2021	112.99	113.90	109.52	109.77
3832	NASDAQ	KALU	Thu, Oct 7, 2021	111.84	114.80	111.35	112.86
3831	NASDAQ	KALU	Wed, Oct 6, 2021	111.70	113.87	107.44	109.94
3830	NASDAQ	KALU	Tue, Oct 5, 2021	110.60	114.09	108.50	113.90
3829	NASDAQ	KALU	Mon, Oct 4, 2021	112.30	114.88	109.14	109.59
3828	NASDAQ	KALU	Fri, Oct 1, 2021	109.47	113.84	108.44	112.36
3827	NASDAQ	KALU	Thu, Sep 30, 2021	108.16	114.41	108.16	108.96
3826	NASDAQ	KALU	Wed, Sep 29, 2021	113.36	113.36	110.73	112.32
3825	NASDAQ	KALU	Tue, Sep 28, 2021	113.80	115.06	109.95	112.81
3824	NASDAQ	KALU	Mon, Sep 27, 2021	109.84	114.54	109.50	112.89
3823	NASDAQ	KALU	Fri, Sep 24, 2021	110.05	111.31	108.86	109.29
3822	NASDAQ	KALU	Thu, Sep 23, 2021	108.56	112.30	108.56	110.94
3821	NASDAQ	KALU	Wed, Sep 22, 2021	106.47	110.02	106.47	107.78
3820	NASDAQ	KALU	Tue, Sep 21, 2021	111.24	111.24	103.78	105.07
3819	NASDAQ	KALU	Mon, Sep 20, 2021	108.35	110.59	106.83	110.14
3818	NASDAQ	KALU	Fri, Sep 17, 2021	114.39	114.82	110.21	111.95
3817	NASDAQ	KALU	Thu, Sep 16, 2021	119.66	119.66	114.14	114.66
3816	NASDAQ	KALU	Wed, Sep 15, 2021	116.78	120.31	116.78	119.97
3815	NASDAQ	KALU	Tue, Sep 14, 2021	120.58	120.58	115.86	116.50
3814	NASDAQ	KALU	Mon, Sep 13, 2021	123.03	123.03	117.65	119.59
3813	NASDAQ	KALU	Fri, Sep 10, 2021	119.42	122.16	119.12	119.94
3812	NASDAQ	KALU	Thu, Sep 9, 2021	119.58	124.09	119.54	121.26
3811	NASDAQ	KALU	Wed, Sep 8, 2021	123.90	125.00	119.14	119.74
3810	NASDAQ	KALU	Tue, Sep 7, 2021	123.00	125.48	123.00	124.69
3809	NASDAQ	KALU	Fri, Sep 3, 2021	125.03	125.80	121.54	122.61
3808	NASDAQ	KALU	Thu, Sep 2, 2021	125.07	127.62	123.81	124.87
3807	NASDAQ	KALU	Wed, Sep 1, 2021	125.65	126.51	119.99	124.46
3806	NASDAQ	KALU	Tue, Aug 31, 2021	124.37	126.36	121.79	126.26
3805	NASDAQ	KALU	Mon, Aug 30, 2021	126.45	127.58	123.10	123.87
3804	NASDAQ	KALU	Fri, Aug 27, 2021	120.05	125.86	118.52	125.44
3803	NASDAQ	KALU	Thu, Aug 26, 2021	121.47	122.43	115.60	119.30
3802	NASDAQ	KALU	Wed, Aug 25, 2021	124.32	125.39	122.03	122.32
3801	NASDAQ	KALU	Tue, Aug 24, 2021	122.43	125.72	122.07	123.37
3800	NASDAQ	KALU	Mon, Aug 23, 2021	122.44	123.95	121.35	121.40
3799	NASDAQ	KALU	Fri, Aug 20, 2021	118.67	122.01	115.50	121.14
3798	NASDAQ	KALU	Thu, Aug 19, 2021	118.42	119.71	116.76	118.95
3797	NASDAQ	KALU	Wed, Aug 18, 2021	121.32	123.73	120.17	121.02
3796	NASDAQ	KALU	Tue, Aug 17, 2021	120.89	122.55	119.11	122.31
3795	NASDAQ	KALU	Mon, Aug 16, 2021	125.52	125.52	120.24	122.39
3794	NASDAQ	KALU	Fri, Aug 13, 2021	127.77	130.57	126.34	127.43
3793	NASDAQ	KALU	Thu, Aug 12, 2021	130.03	130.03	125.34	127.64
3792	NASDAQ	KALU	Wed, Aug 11, 2021	127.60	130.19	124.96	130.15
3791	NASDAQ	KALU	Tue, Aug 10, 2021	121.12	126.77	118.95	126.65
3790	NASDAQ	KALU	Mon, Aug 9, 2021	120.99	122.04	119.26	120.49
3789	NASDAQ	KALU	Fri, Aug 6, 2021	121.72	123.27	121.10	122.19
3788	NASDAQ	KALU	Thu, Aug 5, 2021	119.14	122.55	119.14	120.09
3787	NASDAQ	KALU	Wed, Aug 4, 2021	120.61	122.55	119.00	119.75
3786	NASDAQ	KALU	Tue, Aug 3, 2021	120.90	122.56	119.00	122.51
3785	NASDAQ	KALU	Mon, Aug 2, 2021	122.01	124.57	119.87	120.28
3784	NASDAQ	KALU	Fri, Jul 30, 2021	122.79	124.73	119.77	121.68
3783	NASDAQ	KALU	Thu, Jul 29, 2021	121.31	127.00	121.26	124.10
3782	NASDAQ	KALU	Wed, Jul 28, 2021	120.54	122.04	117.14	120.41
3781	NASDAQ	KALU	Tue, Jul 27, 2021	119.20	119.53	116.01	118.48
3780	NASDAQ	KALU	Mon, Jul 26, 2021	115.81	120.73	115.81	120.58
3779	NASDAQ	KALU	Fri, Jul 23, 2021	111.91	114.97	109.53	114.88
3778	NASDAQ	KALU	Thu, Jul 22, 2021	112.11	113.10	103.63	110.76
3777	NASDAQ	KALU	Wed, Jul 21, 2021	114.90	119.22	114.90	118.35
3776	NASDAQ	KALU	Tue, Jul 20, 2021	108.76	115.04	107.51	113.52
3775	NASDAQ	KALU	Mon, Jul 19, 2021	111.02	112.14	107.52	109.31
3774	NASDAQ	KALU	Fri, Jul 16, 2021	118.17	118.17	114.03	114.40
3773	NASDAQ	KALU	Thu, Jul 15, 2021	116.20	120.10	115.81	116.47
3772	NASDAQ	KALU	Wed, Jul 14, 2021	120.48	122.13	116.92	117.76
3771	NASDAQ	KALU	Tue, Jul 13, 2021	121.08	121.51	118.51	119.80
3770	NASDAQ	KALU	Mon, Jul 12, 2021	120.39	123.22	120.39	122.93
3769	NASDAQ	KALU	Fri, Jul 9, 2021	118.89	122.75	118.89	121.72
3768	NASDAQ	KALU	Thu, Jul 8, 2021	117.05	120.25	115.07	116.43
3767	NASDAQ	KALU	Wed, Jul 7, 2021	117.82	122.72	116.95	120.89
3766	NASDAQ	KALU	Tue, Jul 6, 2021	122.85	122.85	116.92	117.79
3765	NASDAQ	KALU	Fri, Jul 2, 2021	124.86	125.36	122.16	123.22
3764	NASDAQ	KALU	Thu, Jul 1, 2021	123.62	125.37	122.22	124.49
3763	NASDAQ	KALU	Wed, Jun 30, 2021	123.08	126.30	123.05	123.49
3762	NASDAQ	KALU	Tue, Jun 29, 2021	122.94	127.40	122.30	123.98
3761	NASDAQ	KALU	Mon, Jun 28, 2021	129.54	129.54	121.91	122.28
3760	NASDAQ	KALU	Fri, Jun 25, 2021	137.44	137.63	126.29	128.77
3759	NASDAQ	KALU	Thu, Jun 24, 2021	133.06	137.06	132.20	136.61
3758	NASDAQ	KALU	Wed, Jun 23, 2021	131.05	135.19	129.20	133.06
3757	NASDAQ	KALU	Tue, Jun 22, 2021	126.23	130.95	124.59	130.21
3756	NASDAQ	KALU	Mon, Jun 21, 2021	125.11	127.49	123.64	126.08
3755	NASDAQ	KALU	Fri, Jun 18, 2021	124.73	126.88	121.06	124.17
3754	NASDAQ	KALU	Thu, Jun 17, 2021	130.40	131.49	124.25	127.13
3753	NASDAQ	KALU	Wed, Jun 16, 2021	131.09	132.38	127.89	131.58
3752	NASDAQ	KALU	Tue, Jun 15, 2021	128.25	131.92	125.47	131.92
3751	NASDAQ	KALU	Mon, Jun 14, 2021	133.20	133.68	127.64	128.47
3750	NASDAQ	KALU	Fri, Jun 11, 2021	134.10	136.45	132.58	134.10
3749	NASDAQ	KALU	Thu, Jun 10, 2021	133.73	134.00	130.35	132.52
3748	NASDAQ	KALU	Wed, Jun 9, 2021	134.12	134.12	130.02	132.20
3747	NASDAQ	KALU	Tue, Jun 8, 2021	129.69	135.23	127.05	134.42
3746	NASDAQ	KALU	Mon, Jun 7, 2021	131.18	131.18	128.11	129.64
3745	NASDAQ	KALU	Fri, Jun 4, 2021	133.76	133.76	130.59	130.86
3744	NASDAQ	KALU	Thu, Jun 3, 2021	132.25	134.06	128.44	132.48
3743	NASDAQ	KALU	Wed, Jun 2, 2021	137.68	137.68	132.00	133.50
3742	NASDAQ	KALU	Tue, Jun 1, 2021	130.63	137.70	130.63	136.73
3741	NASDAQ	KALU	Fri, May 28, 2021	131.42	131.57	127.54	129.39
3740	NASDAQ	KALU	Thu, May 27, 2021	126.83	132.91	126.83	131.36
3739	NASDAQ	KALU	Wed, May 26, 2021	122.99	126.50	122.71	125.46
3738	NASDAQ	KALU	Tue, May 25, 2021	126.46	129.22	121.83	122.34
3737	NASDAQ	KALU	Mon, May 24, 2021	125.31	126.61	123.43	125.20
3736	NASDAQ	KALU	Fri, May 21, 2021	126.31	128.21	124.24	125.09
3735	NASDAQ	KALU	Thu, May 20, 2021	127.76	127.76	121.88	124.77
3734	NASDAQ	KALU	Wed, May 19, 2021	127.43	129.30	123.92	127.45
3733	NASDAQ	KALU	Tue, May 18, 2021	133.19	133.19	130.03	130.31
3732	NASDAQ	KALU	Mon, May 17, 2021	131.21	133.59	128.19	133.26
3731	NASDAQ	KALU	Fri, May 14, 2021	131.06	133.21	127.58	132.56
3730	NASDAQ	KALU	Thu, May 13, 2021	132.38	137.15	126.81	130.18
3729	NASDAQ	KALU	Wed, May 12, 2021	138.43	139.19	130.74	132.64
3728	NASDAQ	KALU	Tue, May 11, 2021	129.79	140.33	129.53	139.54
3727	NASDAQ	KALU	Mon, May 10, 2021	137.90	137.90	132.96	133.21
3726	NASDAQ	KALU	Fri, May 7, 2021	139.10	139.23	133.85	136.10
3725	NASDAQ	KALU	Thu, May 6, 2021	138.95	141.07	133.88	137.60
3724	NASDAQ	KALU	Wed, May 5, 2021	131.65	137.65	129.59	137.48
3723	NASDAQ	KALU	Tue, May 4, 2021	125.53	132.00	125.53	131.24
3722	NASDAQ	KALU	Mon, May 3, 2021	120.00	126.58	120.00	126.12
3721	NASDAQ	KALU	Fri, Apr 30, 2021	120.25	131.14	118.84	120.47
3720	NASDAQ	KALU	Thu, Apr 29, 2021	124.25	125.00	117.24	120.29
3719	NASDAQ	KALU	Wed, Apr 28, 2021	120.26	125.00	119.54	124.24
3718	NASDAQ	KALU	Tue, Apr 27, 2021	116.88	120.13	115.49	119.75
3717	NASDAQ	KALU	Mon, Apr 26, 2021	113.81	117.01	112.94	116.52
3716	NASDAQ	KALU	Fri, Apr 23, 2021	111.10	114.20	109.88	113.23
3715	NASDAQ	KALU	Thu, Apr 22, 2021	110.82	112.49	109.12	110.60
3714	NASDAQ	KALU	Wed, Apr 21, 2021	107.82	112.66	107.48	112.32
3713	NASDAQ	KALU	Tue, Apr 20, 2021	111.01	111.59	106.40	108.94
3712	NASDAQ	KALU	Mon, Apr 19, 2021	114.45	114.76	110.23	111.48
3711	NASDAQ	KALU	Fri, Apr 16, 2021	115.79	116.69	113.41	115.10
3710	NASDAQ	KALU	Thu, Apr 15, 2021	112.57	114.25	111.46	113.90
3709	NASDAQ	KALU	Wed, Apr 14, 2021	110.77	114.55	108.84	112.20
3708	NASDAQ	KALU	Tue, Apr 13, 2021	110.18	111.73	107.49	110.59
3707	NASDAQ	KALU	Mon, Apr 12, 2021	110.43	111.42	109.15	111.04
3706	NASDAQ	KALU	Fri, Apr 9, 2021	111.06	111.38	108.99	111.05
3705	NASDAQ	KALU	Thu, Apr 8, 2021	109.62	111.74	107.03	111.74
3704	NASDAQ	KALU	Wed, Apr 7, 2021	111.04	111.96	109.01	109.33
3703	NASDAQ	KALU	Tue, Apr 6, 2021	113.87	115.27	109.36	110.44
3702	NASDAQ	KALU	Mon, Apr 5, 2021	112.76	114.50	110.84	113.32
3701	NASDAQ	KALU	Thu, Apr 1, 2021	110.01	114.46	109.43	111.13
3700	NASDAQ	KALU	Wed, Mar 31, 2021	110.63	112.87	109.29	110.50
3699	NASDAQ	KALU	Tue, Mar 30, 2021	107.69	111.39	107.06	109.61
3698	NASDAQ	KALU	Mon, Mar 29, 2021	112.17	116.18	107.33	107.79
3697	NASDAQ	KALU	Fri, Mar 26, 2021	108.95	113.08	106.48	112.67
3696	NASDAQ	KALU	Thu, Mar 25, 2021	102.50	108.11	100.92	107.05
3695	NASDAQ	KALU	Wed, Mar 24, 2021	106.77	110.50	102.81	102.81
3694	NASDAQ	KALU	Tue, Mar 23, 2021	108.93	109.47	103.48	104.85
3693	NASDAQ	KALU	Mon, Mar 22, 2021	115.09	115.12	109.64	111.21
3692	NASDAQ	KALU	Fri, Mar 19, 2021	112.43	115.81	108.05	113.72
3691	NASDAQ	KALU	Thu, Mar 18, 2021	120.56	121.52	112.53	113.31
3690	NASDAQ	KALU	Wed, Mar 17, 2021	117.19	119.79	115.18	119.43
3689	NASDAQ	KALU	Tue, Mar 16, 2021	121.80	121.80	116.66	117.42
3688	NASDAQ	KALU	Mon, Mar 15, 2021	124.25	124.45	119.09	122.17
3687	NASDAQ	KALU	Fri, Mar 12, 2021	126.51	127.10	120.85	125.46
3686	NASDAQ	KALU	Thu, Mar 11, 2021	127.18	129.81	124.18	125.02
3685	NASDAQ	KALU	Wed, Mar 10, 2021	119.19	126.96	119.19	125.70
3684	NASDAQ	KALU	Tue, Mar 9, 2021	118.71	120.24	114.25	118.90
3683	NASDAQ	KALU	Mon, Mar 8, 2021	116.02	118.20	115.01	117.38
3682	NASDAQ	KALU	Fri, Mar 5, 2021	111.46	114.97	107.15	114.61
3681	NASDAQ	KALU	Thu, Mar 4, 2021	120.14	121.49	109.18	111.45
3680	NASDAQ	KALU	Wed, Mar 3, 2021	117.59	123.00	117.59	121.48
3679	NASDAQ	KALU	Tue, Mar 2, 2021	119.69	123.10	117.33	118.01
3678	NASDAQ	KALU	Mon, Mar 1, 2021	117.87	121.66	116.23	120.35
3677	NASDAQ	KALU	Fri, Feb 26, 2021	116.26	116.47	110.32	114.10
3676	NASDAQ	KALU	Thu, Feb 25, 2021	117.47	123.37	112.91	117.07
3675	NASDAQ	KALU	Wed, Feb 24, 2021	119.20	122.97	114.12	121.50
3674	NASDAQ	KALU	Tue, Feb 23, 2021	118.84	118.84	114.08	118.56
3673	NASDAQ	KALU	Mon, Feb 22, 2021	114.71	121.09	114.64	119.29
3672	NASDAQ	KALU	Fri, Feb 19, 2021	108.17	117.09	108.17	115.43
3671	NASDAQ	KALU	Thu, Feb 18, 2021	110.27	110.27	106.15	107.45
3670	NASDAQ	KALU	Wed, Feb 17, 2021	110.05	112.00	109.07	111.01
3669	NASDAQ	KALU	Tue, Feb 16, 2021	109.46	111.75	108.75	110.90
3668	NASDAQ	KALU	Fri, Feb 12, 2021	106.16	108.63	106.16	108.62
3667	NASDAQ	KALU	Thu, Feb 11, 2021	107.49	108.80	104.79	106.65
3666	NASDAQ	KALU	Wed, Feb 10, 2021	105.95	108.38	105.95	107.38
3665	NASDAQ	KALU	Tue, Feb 9, 2021	105.01	106.42	101.71	104.79
3664	NASDAQ	KALU	Mon, Feb 8, 2021	100.29	105.78	99.68	105.59
3663	NASDAQ	KALU	Fri, Feb 5, 2021	98.54	100.60	97.60	98.63
3662	NASDAQ	KALU	Thu, Feb 4, 2021	93.97	97.75	92.74	97.20
3661	NASDAQ	KALU	Wed, Feb 3, 2021	92.52	93.94	89.64	93.85
3660	NASDAQ	KALU	Tue, Feb 2, 2021	90.32	94.08	89.81	93.18
3659	NASDAQ	KALU	Mon, Feb 1, 2021	88.75	89.48	84.78	89.15
3658	NASDAQ	KALU	Fri, Jan 29, 2021	91.74	92.27	86.20	86.70
3657	NASDAQ	KALU	Thu, Jan 28, 2021	92.77	94.50	89.58	91.57
3656	NASDAQ	KALU	Wed, Jan 27, 2021	92.53	95.03	90.39	91.10
3655	NASDAQ	KALU	Tue, Jan 26, 2021	99.03	99.29	93.76	95.31
3654	NASDAQ	KALU	Mon, Jan 25, 2021	98.75	98.75	94.55	97.77
3653	NASDAQ	KALU	Fri, Jan 22, 2021	98.26	100.13	97.65	99.61
3652	NASDAQ	KALU	Thu, Jan 21, 2021	101.90	102.73	98.32	100.76
3651	NASDAQ	KALU	Wed, Jan 20, 2021	103.80	105.35	101.81	102.71
3650	NASDAQ	KALU	Tue, Jan 19, 2021	104.50	105.88	102.68	103.69
3649	NASDAQ	KALU	Fri, Jan 15, 2021	105.75	107.00	102.17	102.98
3648	NASDAQ	KALU	Thu, Jan 14, 2021	105.72	108.03	104.90	105.99
3647	NASDAQ	KALU	Wed, Jan 13, 2021	106.96	109.33	104.72	104.93
3646	NASDAQ	KALU	Tue, Jan 12, 2021	106.96	109.88	105.87	108.47
3645	NASDAQ	KALU	Mon, Jan 11, 2021	105.29	107.92	104.81	106.03
3644	NASDAQ	KALU	Fri, Jan 8, 2021	107.73	108.22	105.27	107.08
3643	NASDAQ	KALU	Thu, Jan 7, 2021	111.29	111.29	105.00	107.31
3642	NASDAQ	KALU	Wed, Jan 6, 2021	102.64	110.70	100.69	109.66
3641	NASDAQ	KALU	Tue, Jan 5, 2021	96.01	102.20	96.01	101.05
3640	NASDAQ	KALU	Mon, Jan 4, 2021	101.06	102.39	95.19	95.99
3639	NASDAQ	KALU	Thu, Dec 31, 2020	98.30	99.59	95.91	98.90
3638	NASDAQ	KALU	Wed, Dec 30, 2020	95.28	99.25	95.28	98.40
3637	NASDAQ	KALU	Tue, Dec 29, 2020	95.89	96.94	93.42	95.38
3636	NASDAQ	KALU	Mon, Dec 28, 2020	96.78	97.75	95.12	95.62
3635	NASDAQ	KALU	Thu, Dec 24, 2020	94.44	96.11	92.45	95.65
3634	NASDAQ	KALU	Wed, Dec 23, 2020	92.96	94.43	92.88	93.57
3633	NASDAQ	KALU	Tue, Dec 22, 2020	92.74	93.51	91.61	92.07
3632	NASDAQ	KALU	Mon, Dec 21, 2020	92.55	93.56	90.18	92.86
3631	NASDAQ	KALU	Fri, Dec 18, 2020	95.53	95.89	93.19	93.73
3630	NASDAQ	KALU	Thu, Dec 17, 2020	94.09	95.48	93.60	95.03
3629	NASDAQ	KALU	Wed, Dec 16, 2020	96.68	96.68	93.04	93.08
3628	NASDAQ	KALU	Tue, Dec 15, 2020	94.69	96.48	93.01	96.44
3627	NASDAQ	KALU	Mon, Dec 14, 2020	95.44	96.42	93.01	93.34
3626	NASDAQ	KALU	Fri, Dec 11, 2020	94.47	96.85	93.44	94.55
3625	NASDAQ	KALU	Thu, Dec 10, 2020	93.92	96.20	93.56	95.78
3624	NASDAQ	KALU	Wed, Dec 9, 2020	97.37	97.37	93.12	94.40
3623	NASDAQ	KALU	Tue, Dec 8, 2020	93.14	95.97	92.44	95.86
3622	NASDAQ	KALU	Mon, Dec 7, 2020	97.14	100.29	94.30	94.61
3621	NASDAQ	KALU	Fri, Dec 4, 2020	95.26	100.45	92.90	99.32
3620	NASDAQ	KALU	Thu, Dec 3, 2020	87.00	90.41	86.00	89.87
3619	NASDAQ	KALU	Wed, Dec 2, 2020	87.92	87.92	84.23	86.10
3618	NASDAQ	KALU	Tue, Dec 1, 2020	82.00	90.10	81.56	87.57
3617	NASDAQ	KALU	Mon, Nov 30, 2020	79.48	80.70	77.74	77.98
3616	NASDAQ	KALU	Fri, Nov 27, 2020	79.49	80.18	78.09	79.95
3615	NASDAQ	KALU	Wed, Nov 25, 2020	80.36	80.36	77.39	79.37
3614	NASDAQ	KALU	Tue, Nov 24, 2020	80.80	82.26	80.10	80.50
3613	NASDAQ	KALU	Mon, Nov 23, 2020	76.27	79.46	76.27	79.12
3612	NASDAQ	KALU	Fri, Nov 20, 2020	76.13	76.41	74.89	75.29
3611	NASDAQ	KALU	Thu, Nov 19, 2020	77.60	78.14	75.01	76.61
3610	NASDAQ	KALU	Wed, Nov 18, 2020	81.76	83.02	78.10	78.15
3609	NASDAQ	KALU	Tue, Nov 17, 2020	78.94	81.12	78.51	80.89
3608	NASDAQ	KALU	Mon, Nov 16, 2020	78.70	80.96	76.92	80.61
3607	NASDAQ	KALU	Fri, Nov 13, 2020	73.15	77.81	73.15	76.83
3606	NASDAQ	KALU	Thu, Nov 12, 2020	73.70	73.93	69.17	72.42
3605	NASDAQ	KALU	Wed, Nov 11, 2020	77.07	77.07	73.73	74.95
3604	NASDAQ	KALU	Tue, Nov 10, 2020	72.32	76.58	71.76	75.84
3603	NASDAQ	KALU	Mon, Nov 9, 2020	70.00	74.86	70.00	70.87
3602	NASDAQ	KALU	Fri, Nov 6, 2020	66.26	66.84	64.78	65.04
3601	NASDAQ	KALU	Thu, Nov 5, 2020	63.67	67.43	63.23	66.10
3600	NASDAQ	KALU	Wed, Nov 4, 2020	65.11	65.48	62.32	63.22
3599	NASDAQ	KALU	Tue, Nov 3, 2020	65.55	66.58	63.89	65.75
3598	NASDAQ	KALU	Mon, Nov 2, 2020	63.92	65.00	62.43	64.64
3597	NASDAQ	KALU	Fri, Oct 30, 2020	64.10	64.68	62.04	62.93
3596	NASDAQ	KALU	Thu, Oct 29, 2020	60.42	64.49	59.52	64.24
3595	NASDAQ	KALU	Wed, Oct 28, 2020	60.57	61.61	59.21	60.69
3594	NASDAQ	KALU	Tue, Oct 27, 2020	62.53	63.87	62.37	62.63
3593	NASDAQ	KALU	Mon, Oct 26, 2020	62.86	63.11	62.10	62.80
3592	NASDAQ	KALU	Fri, Oct 23, 2020	65.10	65.27	63.63	63.92
3591	NASDAQ	KALU	Thu, Oct 22, 2020	63.48	64.93	57.13	64.45
3590	NASDAQ	KALU	Wed, Oct 21, 2020	64.16	65.90	63.31	63.62
3589	NASDAQ	KALU	Tue, Oct 20, 2020	66.37	68.00	64.10	64.53
3588	NASDAQ	KALU	Mon, Oct 19, 2020	63.45	67.04	63.45	65.43
3587	NASDAQ	KALU	Fri, Oct 16, 2020	62.91	65.39	62.64	65.06
3586	NASDAQ	KALU	Thu, Oct 15, 2020	60.59	63.14	60.27	63.11
3585	NASDAQ	KALU	Wed, Oct 14, 2020	60.18	62.52	59.78	61.92
3584	NASDAQ	KALU	Tue, Oct 13, 2020	60.52	61.17	59.76	60.00
3583	NASDAQ	KALU	Mon, Oct 12, 2020	62.35	62.95	60.43	61.44
3582	NASDAQ	KALU	Fri, Oct 9, 2020	60.72	62.97	60.72	62.77
3581	NASDAQ	KALU	Thu, Oct 8, 2020	58.88	60.12	58.35	59.94
3580	NASDAQ	KALU	Wed, Oct 7, 2020	56.04	58.27	55.59	57.96
3579	NASDAQ	KALU	Tue, Oct 6, 2020	57.25	57.57	54.72	54.81
3578	NASDAQ	KALU	Mon, Oct 5, 2020	55.65	56.84	55.65	56.44
3577	NASDAQ	KALU	Fri, Oct 2, 2020	52.87	55.90	52.87	55.07
3576	NASDAQ	KALU	Thu, Oct 1, 2020	53.63	54.18	52.68	54.18
3575	NASDAQ	KALU	Wed, Sep 30, 2020	53.34	55.08	53.34	53.59
3574	NASDAQ	KALU	Tue, Sep 29, 2020	53.04	53.40	51.71	53.00
3573	NASDAQ	KALU	Mon, Sep 28, 2020	51.60	54.16	51.37	53.47
3572	NASDAQ	KALU	Fri, Sep 25, 2020	51.52	52.09	50.49	50.50
3571	NASDAQ	KALU	Thu, Sep 24, 2020	52.03	53.48	51.71	51.97
3570	NASDAQ	KALU	Wed, Sep 23, 2020	53.31	54.61	52.02	52.02
3569	NASDAQ	KALU	Tue, Sep 22, 2020	54.91	55.31	52.76	53.59
3568	NASDAQ	KALU	Mon, Sep 21, 2020	58.53	59.23	53.41	54.74
3567	NASDAQ	KALU	Fri, Sep 18, 2020	60.89	61.60	59.53	59.98
3566	NASDAQ	KALU	Thu, Sep 17, 2020	59.66	61.03	58.92	60.78
3565	NASDAQ	KALU	Wed, Sep 16, 2020	59.03	60.87	58.08	60.77
3564	NASDAQ	KALU	Tue, Sep 15, 2020	60.01	60.68	58.66	58.73
3563	NASDAQ	KALU	Mon, Sep 14, 2020	57.58	59.81	57.58	59.60
3562	NASDAQ	KALU	Fri, Sep 11, 2020	57.99	59.56	57.05	57.19
3561	NASDAQ	KALU	Thu, Sep 10, 2020	60.01	60.60	57.53	57.64
3560	NASDAQ	KALU	Wed, Sep 9, 2020	62.96	62.96	59.36	59.97
3559	NASDAQ	KALU	Tue, Sep 8, 2020	63.89	64.45	61.54	62.32
3558	NASDAQ	KALU	Fri, Sep 4, 2020	64.86	65.58	63.74	64.45
3557	NASDAQ	KALU	Thu, Sep 3, 2020	64.84	66.13	63.18	63.54
3556	NASDAQ	KALU	Wed, Sep 2, 2020	64.31	65.30	63.79	65.20
3555	NASDAQ	KALU	Tue, Sep 1, 2020	63.96	64.73	63.28	64.45
3554	NASDAQ	KALU	Mon, Aug 31, 2020	66.09	66.09	64.14	64.28
3553	NASDAQ	KALU	Fri, Aug 28, 2020	66.19	66.29	65.32	65.95
3552	NASDAQ	KALU	Thu, Aug 27, 2020	65.83	66.71	64.32	65.49
3551	NASDAQ	KALU	Wed, Aug 26, 2020	66.47	66.47	64.65	65.21
3550	NASDAQ	KALU	Tue, Aug 25, 2020	66.15	67.20	65.81	66.65
3549	NASDAQ	KALU	Mon, Aug 24, 2020	64.69	65.97	64.06	65.97
3548	NASDAQ	KALU	Fri, Aug 21, 2020	64.75	65.16	63.58	63.96
3547	NASDAQ	KALU	Thu, Aug 20, 2020	65.13	65.70	64.01	65.45
3546	NASDAQ	KALU	Wed, Aug 19, 2020	66.76	67.63	65.78	66.10
3545	NASDAQ	KALU	Tue, Aug 18, 2020	67.48	67.82	66.36	66.45
3544	NASDAQ	KALU	Mon, Aug 17, 2020	66.27	67.66	66.27	67.41
3543	NASDAQ	KALU	Fri, Aug 14, 2020	66.59	67.44	65.84	66.29
3542	NASDAQ	KALU	Thu, Aug 13, 2020	69.49	69.56	66.74	67.22
3541	NASDAQ	KALU	Wed, Aug 12, 2020	72.46	72.46	69.23	70.10
3540	NASDAQ	KALU	Tue, Aug 11, 2020	70.66	72.15	70.46	71.27
3539	NASDAQ	KALU	Mon, Aug 10, 2020	67.40	70.78	67.40	69.26
3538	NASDAQ	KALU	Fri, Aug 7, 2020	66.01	66.89	64.48	66.74
3537	NASDAQ	KALU	Thu, Aug 6, 2020	64.40	66.70	63.83	66.11
3536	NASDAQ	KALU	Wed, Aug 5, 2020	63.72	65.72	63.33	64.83
3535	NASDAQ	KALU	Tue, Aug 4, 2020	62.66	62.93	61.88	62.47
3534	NASDAQ	KALU	Mon, Aug 3, 2020	62.25	63.28	61.43	62.79
3533	NASDAQ	KALU	Fri, Jul 31, 2020	63.10	63.10	61.41	61.95
3532	NASDAQ	KALU	Thu, Jul 30, 2020	62.92	63.89	61.85	63.35
3531	NASDAQ	KALU	Wed, Jul 29, 2020	66.16	66.33	63.98	64.12
3530	NASDAQ	KALU	Tue, Jul 28, 2020	66.90	67.08	65.67	65.81
3529	NASDAQ	KALU	Mon, Jul 27, 2020	66.38	67.20	66.10	66.97
3528	NASDAQ	KALU	Fri, Jul 24, 2020	67.96	68.27	65.58	66.22
3527	NASDAQ	KALU	Thu, Jul 23, 2020	71.44	72.10	67.28	67.89
3526	NASDAQ	KALU	Wed, Jul 22, 2020	70.59	72.78	70.59	71.96
3525	NASDAQ	KALU	Tue, Jul 21, 2020	69.04	71.32	68.44	71.00
3524	NASDAQ	KALU	Mon, Jul 20, 2020	68.45	68.81	66.88	68.17
3523	NASDAQ	KALU	Fri, Jul 17, 2020	69.79	70.73	68.22	68.57
3522	NASDAQ	KALU	Thu, Jul 16, 2020	69.51	70.33	68.81	69.77
3521	NASDAQ	KALU	Wed, Jul 15, 2020	70.15	70.15	68.00	69.26
3520	NASDAQ	KALU	Tue, Jul 14, 2020	67.82	69.05	66.83	67.70
3519	NASDAQ	KALU	Mon, Jul 13, 2020	69.10	69.36	67.72	67.78
3518	NASDAQ	KALU	Fri, Jul 10, 2020	65.78	68.47	65.00	68.35
3517	NASDAQ	KALU	Thu, Jul 9, 2020	68.72	69.57	65.06	65.32
3516	NASDAQ	KALU	Wed, Jul 8, 2020	69.12	72.89	67.21	68.68
3515	NASDAQ	KALU	Tue, Jul 7, 2020	70.28	71.64	68.76	68.90
3514	NASDAQ	KALU	Mon, Jul 6, 2020	72.26	73.44	69.74	71.26
3513	NASDAQ	KALU	Thu, Jul 2, 2020	72.04	73.66	70.15	70.30
3512	NASDAQ	KALU	Wed, Jul 1, 2020	73.07	73.82	70.21	70.60
3511	NASDAQ	KALU	Tue, Jun 30, 2020	72.82	74.10	72.45	73.62
3510	NASDAQ	KALU	Mon, Jun 29, 2020	70.19	73.98	70.19	73.40
3509	NASDAQ	KALU	Fri, Jun 26, 2020	70.31	70.31	68.32	68.87
3508	NASDAQ	KALU	Thu, Jun 25, 2020	69.76	71.57	68.97	71.18
3507	NASDAQ	KALU	Wed, Jun 24, 2020	73.06	73.52	70.35	70.46
3506	NASDAQ	KALU	Tue, Jun 23, 2020	75.22	76.37	73.28	74.50
3505	NASDAQ	KALU	Mon, Jun 22, 2020	73.01	74.79	72.61	74.15
3504	NASDAQ	KALU	Fri, Jun 19, 2020	75.83	75.83	73.04	73.86
3503	NASDAQ	KALU	Thu, Jun 18, 2020	75.32	76.56	74.03	74.68
3502	NASDAQ	KALU	Wed, Jun 17, 2020	77.84	78.31	75.85	75.88
3501	NASDAQ	KALU	Tue, Jun 16, 2020	78.73	79.82	76.42	77.79
3500	NASDAQ	KALU	Mon, Jun 15, 2020	70.46	75.79	70.42	75.20
3499	NASDAQ	KALU	Fri, Jun 12, 2020	73.45	75.12	70.93	73.39
3498	NASDAQ	KALU	Thu, Jun 11, 2020	75.11	75.70	69.28	69.66
3497	NASDAQ	KALU	Wed, Jun 10, 2020	82.45	83.49	79.08	79.08
3496	NASDAQ	KALU	Tue, Jun 9, 2020	83.65	85.05	82.03	82.74
3495	NASDAQ	KALU	Mon, Jun 8, 2020	86.05	87.00	84.39	85.85
3494	NASDAQ	KALU	Fri, Jun 5, 2020	83.02	86.63	80.50	84.86
3493	NASDAQ	KALU	Thu, Jun 4, 2020	78.00	80.12	77.34	79.93
3492	NASDAQ	KALU	Wed, Jun 3, 2020	76.04	80.63	75.60	78.53
3491	NASDAQ	KALU	Tue, Jun 2, 2020	73.20	75.03	73.20	74.81
3490	NASDAQ	KALU	Mon, Jun 1, 2020	71.36	73.25	71.36	72.68
3489	NASDAQ	KALU	Fri, May 29, 2020	73.26	73.50	70.53	71.75
3488	NASDAQ	KALU	Thu, May 28, 2020	77.24	78.30	73.71	74.53
3487	NASDAQ	KALU	Wed, May 27, 2020	72.62	76.17	72.03	75.99
3486	NASDAQ	KALU	Tue, May 26, 2020	69.38	71.14	68.52	70.63
3485	NASDAQ	KALU	Fri, May 22, 2020	65.91	66.37	64.34	66.36
3484	NASDAQ	KALU	Thu, May 21, 2020	66.41	67.62	65.95	66.12
3483	NASDAQ	KALU	Wed, May 20, 2020	65.77	66.68	65.01	66.66
3482	NASDAQ	KALU	Tue, May 19, 2020	66.15	66.45	64.55	64.63
3481	NASDAQ	KALU	Mon, May 18, 2020	61.57	67.84	61.57	67.19
3480	NASDAQ	KALU	Fri, May 15, 2020	58.13	59.56	57.38	58.84
3479	NASDAQ	KALU	Thu, May 14, 2020	58.26	59.77	56.82	58.35
3478	NASDAQ	KALU	Wed, May 13, 2020	62.50	62.50	59.37	59.91
3477	NASDAQ	KALU	Tue, May 12, 2020	65.76	67.24	62.55	62.55
3476	NASDAQ	KALU	Mon, May 11, 2020	67.62	68.08	65.12	66.05
3475	NASDAQ	KALU	Fri, May 8, 2020	65.74	69.65	65.74	69.47
3474	NASDAQ	KALU	Thu, May 7, 2020	65.69	66.82	64.52	64.83
3473	NASDAQ	KALU	Wed, May 6, 2020	67.18	67.94	64.52	64.67
3472	NASDAQ	KALU	Tue, May 5, 2020	67.23	68.25	66.65	67.07
3471	NASDAQ	KALU	Mon, May 4, 2020	66.71	68.32	65.36	65.81
3470	NASDAQ	KALU	Fri, May 1, 2020	70.43	71.16	66.25	67.24
3469	NASDAQ	KALU	Thu, Apr 30, 2020	75.02	79.38	72.03	72.23
3468	NASDAQ	KALU	Wed, Apr 29, 2020	73.66	78.70	73.62	77.98
3467	NASDAQ	KALU	Tue, Apr 28, 2020	74.19	75.10	71.42	71.67
3466	NASDAQ	KALU	Mon, Apr 27, 2020	71.84	73.57	71.62	72.70
3465	NASDAQ	KALU	Fri, Apr 24, 2020	72.48	73.90	71.47	71.72
3464	NASDAQ	KALU	Thu, Apr 23, 2020	74.11	75.55	72.23	72.35
3463	NASDAQ	KALU	Wed, Apr 22, 2020	73.72	74.79	73.08	73.80
3462	NASDAQ	KALU	Tue, Apr 21, 2020	74.11	75.93	72.12	73.12
3461	NASDAQ	KALU	Mon, Apr 20, 2020	81.21	81.21	72.80	77.46
3460	NASDAQ	KALU	Fri, Apr 17, 2020	74.70	75.72	74.32	75.68
3459	NASDAQ	KALU	Thu, Apr 16, 2020	73.08	74.46	71.35	72.74
3458	NASDAQ	KALU	Wed, Apr 15, 2020	70.79	72.52	70.79	72.10
3457	NASDAQ	KALU	Tue, Apr 14, 2020	72.50	75.49	72.50	75.12
3456	NASDAQ	KALU	Mon, Apr 13, 2020	73.53	73.92	70.56	72.50
3455	NASDAQ	KALU	Thu, Apr 9, 2020	73.83	76.70	73.56	74.00
3454	NASDAQ	KALU	Wed, Apr 8, 2020	66.84	73.12	66.61	72.10
3453	NASDAQ	KALU	Tue, Apr 7, 2020	68.28	70.12	64.58	66.04
3452	NASDAQ	KALU	Mon, Apr 6, 2020	63.29	66.03	63.14	65.27
3451	NASDAQ	KALU	Fri, Apr 3, 2020	62.99	65.12	58.86	60.27
3450	NASDAQ	KALU	Thu, Apr 2, 2020	62.94	66.62	61.17	63.42
3449	NASDAQ	KALU	Wed, Apr 1, 2020	66.98	68.44	62.35	63.58
3448	NASDAQ	KALU	Tue, Mar 31, 2020	68.55	71.61	67.53	69.28
3447	NASDAQ	KALU	Mon, Mar 30, 2020	69.03	69.96	67.06	68.93
3446	NASDAQ	KALU	Fri, Mar 27, 2020	64.20	69.51	63.24	67.99
3445	NASDAQ	KALU	Thu, Mar 26, 2020	63.82	67.75	63.54	66.80
3444	NASDAQ	KALU	Wed, Mar 25, 2020	62.59	64.47	60.19	63.02
3443	NASDAQ	KALU	Tue, Mar 24, 2020	59.50	63.41	59.50	62.50
3442	NASDAQ	KALU	Mon, Mar 23, 2020	56.08	57.89	55.10	57.03
3441	NASDAQ	KALU	Fri, Mar 20, 2020	63.02	64.47	54.54	55.45
3440	NASDAQ	KALU	Thu, Mar 19, 2020	63.87	66.56	59.63	62.87
3439	NASDAQ	KALU	Wed, Mar 18, 2020	66.57	70.30	61.91	64.17
3438	NASDAQ	KALU	Tue, Mar 17, 2020	71.21	76.15	68.03	70.87
3437	NASDAQ	KALU	Mon, Mar 16, 2020	78.72	79.40	69.88	70.32
3436	NASDAQ	KALU	Fri, Mar 13, 2020	79.20	84.36	74.81	84.12
3435	NASDAQ	KALU	Thu, Mar 12, 2020	75.88	80.42	73.62	74.74
3434	NASDAQ	KALU	Wed, Mar 11, 2020	84.68	85.32	80.50	82.43
3433	NASDAQ	KALU	Tue, Mar 10, 2020	83.13	88.23	81.13	87.64
3432	NASDAQ	KALU	Mon, Mar 9, 2020	83.97	85.18	79.20	80.46
3431	NASDAQ	KALU	Fri, Mar 6, 2020	90.17	92.83	87.68	89.47
3430	NASDAQ	KALU	Thu, Mar 5, 2020	96.60	96.68	92.19	93.22
3429	NASDAQ	KALU	Wed, Mar 4, 2020	98.15	99.37	97.04	99.16
3428	NASDAQ	KALU	Tue, Mar 3, 2020	97.84	101.23	95.12	96.56
3427	NASDAQ	KALU	Mon, Mar 2, 2020	94.98	98.08	94.80	97.97
3426	NASDAQ	KALU	Fri, Feb 28, 2020	94.13	98.21	93.30	94.55
3425	NASDAQ	KALU	Thu, Feb 27, 2020	100.23	101.06	96.86	96.87
3424	NASDAQ	KALU	Wed, Feb 26, 2020	103.64	105.77	102.13	102.37
3423	NASDAQ	KALU	Tue, Feb 25, 2020	104.45	107.36	102.80	103.46
3422	NASDAQ	KALU	Mon, Feb 24, 2020	101.08	104.47	100.94	104.21
3421	NASDAQ	KALU	Fri, Feb 21, 2020	107.15	107.38	104.58	104.83
3420	NASDAQ	KALU	Thu, Feb 20, 2020	102.53	112.00	102.21	107.39
3419	NASDAQ	KALU	Wed, Feb 19, 2020	104.14	105.80	102.22	102.56
3418	NASDAQ	KALU	Tue, Feb 18, 2020	102.58	104.94	102.58	104.05
3417	NASDAQ	KALU	Fri, Feb 14, 2020	103.50	103.87	102.23	103.30
3416	NASDAQ	KALU	Thu, Feb 13, 2020	101.76	103.66	101.76	103.59
3415	NASDAQ	KALU	Wed, Feb 12, 2020	105.95	106.13	101.71	102.22
3414	NASDAQ	KALU	Tue, Feb 11, 2020	103.72	106.51	103.72	105.14
3413	NASDAQ	KALU	Mon, Feb 10, 2020	103.51	104.32	102.94	103.45
3412	NASDAQ	KALU	Fri, Feb 7, 2020	106.63	106.87	103.44	104.02
3411	NASDAQ	KALU	Thu, Feb 6, 2020	105.56	107.98	105.01	107.31
3410	NASDAQ	KALU	Wed, Feb 5, 2020	103.22	105.80	103.22	105.24
3409	NASDAQ	KALU	Tue, Feb 4, 2020	101.74	102.91	101.50	101.89
3408	NASDAQ	KALU	Mon, Feb 3, 2020	100.63	101.59	100.22	100.49
3407	NASDAQ	KALU	Fri, Jan 31, 2020	102.93	103.49	100.00	100.15
3406	NASDAQ	KALU	Thu, Jan 30, 2020	102.81	104.19	101.42	103.45
3405	NASDAQ	KALU	Wed, Jan 29, 2020	101.67	104.94	101.46	104.25
3404	NASDAQ	KALU	Tue, Jan 28, 2020	101.33	102.08	100.66	101.05
3403	NASDAQ	KALU	Mon, Jan 27, 2020	99.65	101.18	99.20	100.75
3402	NASDAQ	KALU	Fri, Jan 24, 2020	101.62	101.87	100.39	101.50
3401	NASDAQ	KALU	Thu, Jan 23, 2020	99.13	101.98	98.36	101.82
3400	NASDAQ	KALU	Wed, Jan 22, 2020	103.40	103.47	100.05	101.04
3399	NASDAQ	KALU	Tue, Jan 21, 2020	104.38	104.47	101.68	102.73
3398	NASDAQ	KALU	Fri, Jan 17, 2020	106.74	106.98	104.66	104.94
3397	NASDAQ	KALU	Thu, Jan 16, 2020	106.85	107.69	106.10	106.25
3396	NASDAQ	KALU	Wed, Jan 15, 2020	106.61	108.16	105.74	106.41
3395	NASDAQ	KALU	Tue, Jan 14, 2020	108.09	108.27	106.59	106.79
3394	NASDAQ	KALU	Mon, Jan 13, 2020	106.10	109.26	106.10	108.68
3393	NASDAQ	KALU	Fri, Jan 10, 2020	107.50	107.90	105.50	105.99
3392	NASDAQ	KALU	Thu, Jan 9, 2020	108.16	108.16	106.52	107.28
3391	NASDAQ	KALU	Wed, Jan 8, 2020	108.64	109.10	107.61	107.84
3390	NASDAQ	KALU	Tue, Jan 7, 2020	109.09	109.61	108.32	108.93
3389	NASDAQ	KALU	Mon, Jan 6, 2020	110.24	110.72	109.31	109.58
3388	NASDAQ	KALU	Fri, Jan 3, 2020	110.00	111.38	109.12	111.23
3387	NASDAQ	KALU	Thu, Jan 2, 2020	111.63	111.90	110.66	111.22
3386	NASDAQ	KALU	Tue, Dec 31, 2019	111.55	112.00	110.89	110.89
3385	NASDAQ	KALU	Mon, Dec 30, 2019	111.73	112.42	111.54	111.90
3384	NASDAQ	KALU	Fri, Dec 27, 2019	112.09	112.90	110.62	111.80
3383	NASDAQ	KALU	Thu, Dec 26, 2019	111.83	112.67	110.87	111.91
3382	NASDAQ	KALU	Tue, Dec 24, 2019	111.65	112.59	111.08	111.68
3381	NASDAQ	KALU	Mon, Dec 23, 2019	112.00	112.25	110.30	111.65
3380	NASDAQ	KALU	Fri, Dec 20, 2019	112.21	112.64	110.97	111.38
3379	NASDAQ	KALU	Thu, Dec 19, 2019	112.58	112.98	111.30	112.26
3378	NASDAQ	KALU	Wed, Dec 18, 2019	116.38	116.38	111.50	112.66
3377	NASDAQ	KALU	Tue, Dec 17, 2019	115.15	117.06	113.17	116.25
3376	NASDAQ	KALU	Mon, Dec 16, 2019	115.51	115.67	114.17	114.97
3375	NASDAQ	KALU	Fri, Dec 13, 2019	115.09	115.22	113.98	115.10
3374	NASDAQ	KALU	Thu, Dec 12, 2019	113.10	115.22	112.62	115.20
3373	NASDAQ	KALU	Wed, Dec 11, 2019	113.23	114.12	113.01	113.46
3372	NASDAQ	KALU	Tue, Dec 10, 2019	111.44	113.17	111.44	112.86
3371	NASDAQ	KALU	Mon, Dec 9, 2019	111.07	112.87	111.07	111.73
3370	NASDAQ	KALU	Fri, Dec 6, 2019	110.34	112.39	109.43	111.24
3369	NASDAQ	KALU	Thu, Dec 5, 2019	108.35	109.50	107.98	109.29
3368	NASDAQ	KALU	Wed, Dec 4, 2019	107.28	109.03	107.28	108.59
3367	NASDAQ	KALU	Tue, Dec 3, 2019	107.22	107.25	105.36	106.87
3366	NASDAQ	KALU	Mon, Dec 2, 2019	109.54	110.22	107.42	108.23
3365	NASDAQ	KALU	Fri, Nov 29, 2019	109.80	110.28	109.06	109.58
3364	NASDAQ	KALU	Wed, Nov 27, 2019	109.41	110.54	109.15	110.40
3363	NASDAQ	KALU	Tue, Nov 26, 2019	108.81	110.00	107.06	109.22
3362	NASDAQ	KALU	Mon, Nov 25, 2019	107.49	109.74	107.08	108.77
3361	NASDAQ	KALU	Fri, Nov 22, 2019	107.88	108.69	107.26	107.32
3360	NASDAQ	KALU	Thu, Nov 21, 2019	107.25	108.13	106.72	107.48
3359	NASDAQ	KALU	Wed, Nov 20, 2019	107.77	109.28	106.77	107.54
3358	NASDAQ	KALU	Tue, Nov 19, 2019	110.28	110.28	108.26	108.40
3357	NASDAQ	KALU	Mon, Nov 18, 2019	108.46	110.00	108.46	109.90
3356	NASDAQ	KALU	Fri, Nov 15, 2019	109.69	110.50	108.65	109.21
3355	NASDAQ	KALU	Thu, Nov 14, 2019	110.30	110.82	108.77	108.97
3354	NASDAQ	KALU	Wed, Nov 13, 2019	110.30	111.15	109.67	110.52
3353	NASDAQ	KALU	Tue, Nov 12, 2019	111.73	112.38	110.66	111.00
3352	NASDAQ	KALU	Mon, Nov 11, 2019	111.41	112.03	110.79	111.75
3351	NASDAQ	KALU	Fri, Nov 8, 2019	111.63	112.77	110.84	112.30
3350	NASDAQ	KALU	Thu, Nov 7, 2019	112.32	113.35	111.27	112.03
3349	NASDAQ	KALU	Wed, Nov 6, 2019	112.57	113.59	110.98	111.03
3348	NASDAQ	KALU	Tue, Nov 5, 2019	112.03	113.66	111.54	112.97
3347	NASDAQ	KALU	Mon, Nov 4, 2019	109.59	111.46	108.78	111.33
3346	NASDAQ	KALU	Fri, Nov 1, 2019	107.37	109.71	107.37	108.65
3345	NASDAQ	KALU	Thu, Oct 31, 2019	107.61	109.40	104.97	107.08
3344	NASDAQ	KALU	Wed, Oct 30, 2019	109.99	109.99	107.36	108.68
3343	NASDAQ	KALU	Tue, Oct 29, 2019	108.01	109.98	107.79	109.81
3342	NASDAQ	KALU	Mon, Oct 28, 2019	101.88	109.51	101.88	108.63
3341	NASDAQ	KALU	Fri, Oct 25, 2019	100.32	101.48	98.28	100.72
3340	NASDAQ	KALU	Thu, Oct 24, 2019	98.08	107.67	96.08	100.76
3339	NASDAQ	KALU	Wed, Oct 23, 2019	98.47	99.44	97.69	98.16
3338	NASDAQ	KALU	Tue, Oct 22, 2019	97.98	99.78	97.98	98.61
3337	NASDAQ	KALU	Mon, Oct 21, 2019	98.88	99.61	97.76	98.14
3336	NASDAQ	KALU	Fri, Oct 18, 2019	98.58	99.19	97.68	98.15
3335	NASDAQ	KALU	Thu, Oct 17, 2019	98.16	100.06	97.43	98.64
3334	NASDAQ	KALU	Wed, Oct 16, 2019	98.50	98.97	96.59	97.43
3333	NASDAQ	KALU	Tue, Oct 15, 2019	97.72	100.26	96.62	98.84
3332	NASDAQ	KALU	Mon, Oct 14, 2019	99.05	99.09	97.36	97.85
3331	NASDAQ	KALU	Fri, Oct 11, 2019	98.16	101.20	97.45	99.65
3330	NASDAQ	KALU	Thu, Oct 10, 2019	97.14	98.50	97.03	97.14
3329	NASDAQ	KALU	Wed, Oct 9, 2019	97.23	98.48	95.54	96.56
3328	NASDAQ	KALU	Tue, Oct 8, 2019	96.38	97.17	95.53	96.77
3327	NASDAQ	KALU	Mon, Oct 7, 2019	97.59	98.36	96.94	97.16
3326	NASDAQ	KALU	Fri, Oct 4, 2019	96.73	98.13	96.38	98.00
3325	NASDAQ	KALU	Thu, Oct 3, 2019	96.72	97.63	95.97	97.00
3324	NASDAQ	KALU	Wed, Oct 2, 2019	97.56	97.73	96.01	97.29
3323	NASDAQ	KALU	Tue, Oct 1, 2019	98.65	101.44	97.87	98.25
3322	NASDAQ	KALU	Mon, Sep 30, 2019	98.81	99.84	98.81	98.97
3321	NASDAQ	KALU	Fri, Sep 27, 2019	98.52	99.58	98.12	98.96
3320	NASDAQ	KALU	Thu, Sep 26, 2019	98.62	99.22	97.45	98.39
3319	NASDAQ	KALU	Wed, Sep 25, 2019	94.78	99.16	93.74	98.95
3318	NASDAQ	KALU	Tue, Sep 24, 2019	98.19	98.23	93.24	94.51
3317	NASDAQ	KALU	Mon, Sep 23, 2019	96.85	98.98	96.47	98.00
3316	NASDAQ	KALU	Fri, Sep 20, 2019	97.77	98.11	96.23	97.28
3315	NASDAQ	KALU	Thu, Sep 19, 2019	99.70	100.42	97.61	97.76
3314	NASDAQ	KALU	Wed, Sep 18, 2019	100.08	101.16	98.90	99.50
3313	NASDAQ	KALU	Tue, Sep 17, 2019	99.14	100.02	98.45	99.90
3312	NASDAQ	KALU	Mon, Sep 16, 2019	99.76	100.02	98.77	99.61
3311	NASDAQ	KALU	Fri, Sep 13, 2019	100.57	101.67	99.31	99.62
3310	NASDAQ	KALU	Thu, Sep 12, 2019	100.68	100.68	97.70	99.66
3309	NASDAQ	KALU	Wed, Sep 11, 2019	98.99	101.49	97.04	99.99
3308	NASDAQ	KALU	Tue, Sep 10, 2019	95.12	98.90	93.99	98.57
3307	NASDAQ	KALU	Mon, Sep 9, 2019	92.64	95.18	92.64	95.02
3306	NASDAQ	KALU	Fri, Sep 6, 2019	91.75	93.00	91.21	92.45
3305	NASDAQ	KALU	Thu, Sep 5, 2019	89.12	92.22	89.00	91.63
3304	NASDAQ	KALU	Wed, Sep 4, 2019	88.51	88.99	87.57	88.06
3303	NASDAQ	KALU	Tue, Sep 3, 2019	87.56	87.67	85.91	87.42
3302	NASDAQ	KALU	Fri, Aug 30, 2019	88.99	89.32	87.86	88.43
3301	NASDAQ	KALU	Thu, Aug 29, 2019	88.39	89.75	88.12	88.38
3300	NASDAQ	KALU	Wed, Aug 28, 2019	85.61	88.66	85.04	87.59
3299	NASDAQ	KALU	Tue, Aug 27, 2019	87.36	87.53	85.72	85.88
3298	NASDAQ	KALU	Mon, Aug 26, 2019	87.13	87.58	86.23	86.76
3297	NASDAQ	KALU	Fri, Aug 23, 2019	89.75	89.82	86.08	86.18
3296	NASDAQ	KALU	Thu, Aug 22, 2019	91.12	91.14	89.75	89.91
3295	NASDAQ	KALU	Wed, Aug 21, 2019	91.80	91.80	90.40	90.77
3294	NASDAQ	KALU	Tue, Aug 20, 2019	92.49	92.79	91.06	91.12
3293	NASDAQ	KALU	Mon, Aug 19, 2019	91.75	93.07	91.67	92.75
3292	NASDAQ	KALU	Fri, Aug 16, 2019	89.75	92.00	89.75	90.98
3291	NASDAQ	KALU	Thu, Aug 15, 2019	91.56	91.88	89.10	89.19
3290	NASDAQ	KALU	Wed, Aug 14, 2019	93.95	94.07	91.59	91.75
3289	NASDAQ	KALU	Tue, Aug 13, 2019	93.08	96.41	92.92	95.26
3288	NASDAQ	KALU	Mon, Aug 12, 2019	93.70	93.70	92.71	92.98
3287	NASDAQ	KALU	Fri, Aug 9, 2019	95.36	95.61	92.99	93.88
3286	NASDAQ	KALU	Thu, Aug 8, 2019	91.87	94.52	90.33	94.30
3285	NASDAQ	KALU	Wed, Aug 7, 2019	90.57	91.83	90.52	91.75
3284	NASDAQ	KALU	Tue, Aug 6, 2019	91.93	93.30	90.60	91.72
3283	NASDAQ	KALU	Mon, Aug 5, 2019	92.66	93.16	90.97	91.63
3282	NASDAQ	KALU	Fri, Aug 2, 2019	94.65	95.03	93.40	94.02
3281	NASDAQ	KALU	Thu, Aug 1, 2019	95.71	97.11	94.89	95.29
3280	NASDAQ	KALU	Wed, Jul 31, 2019	96.00	97.47	95.34	96.27
3279	NASDAQ	KALU	Tue, Jul 30, 2019	96.04	96.77	95.50	96.01
3278	NASDAQ	KALU	Mon, Jul 29, 2019	96.46	97.41	96.09	96.45
3277	NASDAQ	KALU	Fri, Jul 26, 2019	96.26	96.90	95.78	96.41
3276	NASDAQ	KALU	Thu, Jul 25, 2019	97.49	97.49	92.19	95.50
3275	NASDAQ	KALU	Wed, Jul 24, 2019	94.62	96.86	93.84	96.18
3274	NASDAQ	KALU	Tue, Jul 23, 2019	96.30	96.69	94.87	95.35
3273	NASDAQ	KALU	Mon, Jul 22, 2019	95.70	96.83	93.03	96.31
3272	NASDAQ	KALU	Fri, Jul 19, 2019	95.02	97.12	95.02	95.63
3271	NASDAQ	KALU	Thu, Jul 18, 2019	94.92	95.78	94.11	95.11
3270	NASDAQ	KALU	Wed, Jul 17, 2019	96.41	98.20	94.92	95.47
3269	NASDAQ	KALU	Tue, Jul 16, 2019	95.27	97.13	95.27	96.15
3268	NASDAQ	KALU	Mon, Jul 15, 2019	94.58	94.96	92.76	94.95
3267	NASDAQ	KALU	Fri, Jul 12, 2019	93.39	94.23	92.94	93.99
3266	NASDAQ	KALU	Thu, Jul 11, 2019	92.64	93.03	91.26	93.03
3265	NASDAQ	KALU	Wed, Jul 10, 2019	92.58	94.08	92.00	92.10
3264	NASDAQ	KALU	Tue, Jul 9, 2019	93.39	96.44	90.63	91.72
3263	NASDAQ	KALU	Mon, Jul 8, 2019	96.38	96.64	93.83	94.12
3262	NASDAQ	KALU	Fri, Jul 5, 2019	94.16	96.55	94.16	96.44
3261	NASDAQ	KALU	Wed, Jul 3, 2019	95.80	96.76	94.08	94.96
3260	NASDAQ	KALU	Tue, Jul 2, 2019	96.64	96.64	95.05	95.54
3259	NASDAQ	KALU	Mon, Jul 1, 2019	97.88	99.64	96.42	96.88
3258	NASDAQ	KALU	Fri, Jun 28, 2019	97.34	97.84	96.73	97.61
3257	NASDAQ	KALU	Thu, Jun 27, 2019	96.65	97.18	96.13	97.12
3256	NASDAQ	KALU	Wed, Jun 26, 2019	96.21	96.79	95.10	96.33
3255	NASDAQ	KALU	Tue, Jun 25, 2019	95.07	96.63	94.92	95.85
3254	NASDAQ	KALU	Mon, Jun 24, 2019	96.67	96.73	94.93	95.00
3253	NASDAQ	KALU	Fri, Jun 21, 2019	97.19	98.71	95.97	96.57
3252	NASDAQ	KALU	Thu, Jun 20, 2019	98.43	99.40	97.16	97.46
3251	NASDAQ	KALU	Wed, Jun 19, 2019	97.12	99.10	96.07	96.68
3250	NASDAQ	KALU	Tue, Jun 18, 2019	96.62	100.94	96.62	97.20
3249	NASDAQ	KALU	Mon, Jun 17, 2019	92.41	96.47	92.41	95.85
3248	NASDAQ	KALU	Fri, Jun 14, 2019	93.97	94.48	91.92	92.21
3247	NASDAQ	KALU	Thu, Jun 13, 2019	92.60	94.79	92.60	94.53
3246	NASDAQ	KALU	Wed, Jun 12, 2019	91.70	92.49	91.51	92.09
3245	NASDAQ	KALU	Tue, Jun 11, 2019	92.40	93.08	91.50	92.18
3244	NASDAQ	KALU	Mon, Jun 10, 2019	91.74	93.04	91.34	91.43
3243	NASDAQ	KALU	Fri, Jun 7, 2019	91.69	92.15	90.11	91.35
3242	NASDAQ	KALU	Thu, Jun 6, 2019	91.73	94.63	89.94	91.20
3241	NASDAQ	KALU	Wed, Jun 5, 2019	92.43	93.43	90.55	91.44
3240	NASDAQ	KALU	Tue, Jun 4, 2019	91.66	92.79	90.48	92.24
3239	NASDAQ	KALU	Mon, Jun 3, 2019	89.11	91.27	89.11	90.61
3238	NASDAQ	KALU	Fri, May 31, 2019	89.70	90.30	88.33	89.12
3237	NASDAQ	KALU	Thu, May 30, 2019	91.66	92.15	89.87	90.77
3236	NASDAQ	KALU	Wed, May 29, 2019	90.86	91.98	90.32	91.53
3235	NASDAQ	KALU	Tue, May 28, 2019	92.17	92.82	91.00	91.45
3234	NASDAQ	KALU	Fri, May 24, 2019	91.83	92.71	90.56	91.93
3233	NASDAQ	KALU	Thu, May 23, 2019	92.08	93.24	90.18	91.18
3232	NASDAQ	KALU	Wed, May 22, 2019	93.28	95.54	92.07	93.07
3231	NASDAQ	KALU	Tue, May 21, 2019	92.60	94.43	92.14	93.81
3230	NASDAQ	KALU	Mon, May 20, 2019	92.08	93.17	91.60	92.40
3229	NASDAQ	KALU	Fri, May 17, 2019	93.46	94.16	92.38	92.77
3228	NASDAQ	KALU	Thu, May 16, 2019	94.45	95.46	93.14	94.21
3227	NASDAQ	KALU	Wed, May 15, 2019	93.46	94.62	93.15	94.06
3226	NASDAQ	KALU	Tue, May 14, 2019	93.70	95.10	93.10	94.32
3225	NASDAQ	KALU	Mon, May 13, 2019	94.74	95.29	92.14	93.13
3224	NASDAQ	KALU	Fri, May 10, 2019	95.21	96.77	94.56	96.69
3223	NASDAQ	KALU	Thu, May 9, 2019	94.87	95.91	93.19	95.48
3222	NASDAQ	KALU	Wed, May 8, 2019	95.85	97.38	95.51	95.60
3221	NASDAQ	KALU	Tue, May 7, 2019	96.78	97.81	95.11	96.31
3220	NASDAQ	KALU	Mon, May 6, 2019	97.11	98.44	96.83	97.67
3219	NASDAQ	KALU	Fri, May 3, 2019	97.19	99.32	97.19	98.85
3218	NASDAQ	KALU	Thu, May 2, 2019	95.76	97.62	94.56	96.60
3217	NASDAQ	KALU	Wed, May 1, 2019	98.51	98.95	96.22	96.25
3216	NASDAQ	KALU	Tue, Apr 30, 2019	97.22	98.61	96.53	98.40
3215	NASDAQ	KALU	Mon, Apr 29, 2019	97.44	98.45	96.07	96.89
3214	NASDAQ	KALU	Fri, Apr 26, 2019	97.08	98.50	96.21	97.95
3213	NASDAQ	KALU	Thu, Apr 25, 2019	98.75	98.99	96.79	96.97
3212	NASDAQ	KALU	Wed, Apr 24, 2019	92.00	108.35	97.62	99.14
3211	NASDAQ	KALU	Tue, Apr 23, 2019	105.30	107.81	105.30	107.71
3210	NASDAQ	KALU	Mon, Apr 22, 2019	105.60	106.33	104.38	105.52
3209	NASDAQ	KALU	Thu, Apr 18, 2019	105.92	106.33	104.43	105.66
3208	NASDAQ	KALU	Wed, Apr 17, 2019	105.99	106.80	105.75	106.31
3207	NASDAQ	KALU	Tue, Apr 16, 2019	105.41	106.49	104.67	105.50
3206	NASDAQ	KALU	Mon, Apr 15, 2019	105.84	106.11	104.99	105.16
3205	NASDAQ	KALU	Fri, Apr 12, 2019	106.21	107.00	105.85	105.85
3204	NASDAQ	KALU	Thu, Apr 11, 2019	106.33	106.50	105.18	105.35
3203	NASDAQ	KALU	Wed, Apr 10, 2019	104.86	106.26	104.22	106.15
3202	NASDAQ	KALU	Tue, Apr 9, 2019	105.43	105.77	104.20	104.68
3201	NASDAQ	KALU	Mon, Apr 8, 2019	108.65	108.65	105.66	106.28
3200	NASDAQ	KALU	Fri, Apr 5, 2019	108.51	109.49	108.33	108.74
3199	NASDAQ	KALU	Thu, Apr 4, 2019	107.27	108.85	107.15	108.79
3198	NASDAQ	KALU	Wed, Apr 3, 2019	107.54	111.08	107.00	107.61
3197	NASDAQ	KALU	Tue, Apr 2, 2019	105.92	106.95	105.06	106.84
3196	NASDAQ	KALU	Mon, Apr 1, 2019	106.03	106.75	105.61	105.87
3195	NASDAQ	KALU	Fri, Mar 29, 2019	103.95	105.09	103.50	104.73
3194	NASDAQ	KALU	Thu, Mar 28, 2019	103.38	104.02	102.39	103.47
3193	NASDAQ	KALU	Wed, Mar 27, 2019	103.38	103.85	102.54	103.23
3192	NASDAQ	KALU	Tue, Mar 26, 2019	103.46	104.11	102.55	103.60
3191	NASDAQ	KALU	Mon, Mar 25, 2019	103.29	104.48	102.09	102.84
3190	NASDAQ	KALU	Fri, Mar 22, 2019	105.84	106.42	102.77	103.30
3189	NASDAQ	KALU	Thu, Mar 21, 2019	106.21	107.91	105.52	106.68
3188	NASDAQ	KALU	Wed, Mar 20, 2019	104.19	107.16	103.17	106.42
3187	NASDAQ	KALU	Tue, Mar 19, 2019	105.48	105.90	103.75	104.18
3186	NASDAQ	KALU	Mon, Mar 18, 2019	104.25	105.42	103.50	104.59
3185	NASDAQ	KALU	Fri, Mar 15, 2019	104.02	105.63	103.21	103.99
3184	NASDAQ	KALU	Thu, Mar 14, 2019	104.63	105.30	103.91	103.99
3183	NASDAQ	KALU	Wed, Mar 13, 2019	105.84	106.25	104.73	104.83
3182	NASDAQ	KALU	Tue, Mar 12, 2019	105.12	106.26	104.61	105.27
3181	NASDAQ	KALU	Mon, Mar 11, 2019	103.35	105.15	102.13	105.13
3180	NASDAQ	KALU	Fri, Mar 8, 2019	103.01	104.50	101.65	103.11
3179	NASDAQ	KALU	Thu, Mar 7, 2019	106.51	106.70	104.91	104.92
3178	NASDAQ	KALU	Wed, Mar 6, 2019	108.50	108.88	105.47	106.52
3177	NASDAQ	KALU	Tue, Mar 5, 2019	109.12	110.00	107.80	108.79
3176	NASDAQ	KALU	Mon, Mar 4, 2019	108.97	109.38	107.64	109.32
3175	NASDAQ	KALU	Fri, Mar 1, 2019	110.27	111.12	108.72	108.88
3174	NASDAQ	KALU	Thu, Feb 28, 2019	111.83	111.83	109.47	109.48
3173	NASDAQ	KALU	Wed, Feb 27, 2019	111.95	112.39	110.37	112.36
3172	NASDAQ	KALU	Tue, Feb 26, 2019	111.69	112.88	111.02	112.37
3171	NASDAQ	KALU	Mon, Feb 25, 2019	108.34	112.08	107.76	111.99
3170	NASDAQ	KALU	Fri, Feb 22, 2019	111.03	111.99	106.10	108.21
3169	NASDAQ	KALU	Thu, Feb 21, 2019	114.99	114.99	108.42	109.86
3168	NASDAQ	KALU	Wed, Feb 20, 2019	107.39	110.35	107.39	109.67
3167	NASDAQ	KALU	Tue, Feb 19, 2019	103.71	108.28	103.71	107.07
3166	NASDAQ	KALU	Fri, Feb 15, 2019	102.38	104.48	101.83	104.04
3165	NASDAQ	KALU	Thu, Feb 14, 2019	101.61	102.37	100.99	101.41
3164	NASDAQ	KALU	Wed, Feb 13, 2019	102.63	103.93	100.95	102.20
3163	NASDAQ	KALU	Tue, Feb 12, 2019	100.59	102.20	100.38	101.98
3162	NASDAQ	KALU	Mon, Feb 11, 2019	99.62	100.56	98.90	100.19
3161	NASDAQ	KALU	Fri, Feb 8, 2019	99.17	100.18	98.26	99.59
3160	NASDAQ	KALU	Thu, Feb 7, 2019	100.65	100.91	98.60	99.29
3159	NASDAQ	KALU	Wed, Feb 6, 2019	101.62	103.21	101.39	101.48
3158	NASDAQ	KALU	Tue, Feb 5, 2019	101.88	103.75	101.06	101.62
3157	NASDAQ	KALU	Mon, Feb 4, 2019	100.39	102.37	100.25	102.05
3156	NASDAQ	KALU	Fri, Feb 1, 2019	99.82	101.75	99.73	100.51
3155	NASDAQ	KALU	Thu, Jan 31, 2019	98.67	101.48	98.67	100.37
3154	NASDAQ	KALU	Wed, Jan 30, 2019	97.83	100.12	97.23	99.48
3153	NASDAQ	KALU	Tue, Jan 29, 2019	96.11	98.26	96.08	97.00
3152	NASDAQ	KALU	Mon, Jan 28, 2019	95.49	96.22	95.00	95.39
3151	NASDAQ	KALU	Fri, Jan 25, 2019	95.67	97.94	95.67	96.98
3150	NASDAQ	KALU	Thu, Jan 24, 2019	95.21	95.84	94.89	95.09
3149	NASDAQ	KALU	Wed, Jan 23, 2019	96.90	98.25	95.78	96.14
3148	NASDAQ	KALU	Tue, Jan 22, 2019	99.75	99.97	96.03	96.41
3147	NASDAQ	KALU	Fri, Jan 18, 2019	99.44	101.30	98.75	100.69
3146	NASDAQ	KALU	Thu, Jan 17, 2019	96.91	100.52	96.91	98.26
3145	NASDAQ	KALU	Wed, Jan 16, 2019	94.41	98.00	94.41	97.89
3144	NASDAQ	KALU	Tue, Jan 15, 2019	95.49	95.56	93.72	94.24
3143	NASDAQ	KALU	Mon, Jan 14, 2019	95.27	96.34	94.66	94.92
3142	NASDAQ	KALU	Fri, Jan 11, 2019	94.71	96.23	94.02	95.95
3141	NASDAQ	KALU	Thu, Jan 10, 2019	94.30	95.49	94.14	95.17
3140	NASDAQ	KALU	Wed, Jan 9, 2019	94.55	97.91	93.59	95.09
3139	NASDAQ	KALU	Tue, Jan 8, 2019	93.43	95.45	93.28	94.55
3138	NASDAQ	KALU	Mon, Jan 7, 2019	93.24	93.60	91.50	92.96
3137	NASDAQ	KALU	Fri, Jan 4, 2019	89.45	93.33	89.03	93.10
3136	NASDAQ	KALU	Thu, Jan 3, 2019	88.78	90.10	87.51	88.16
3135	NASDAQ	KALU	Wed, Jan 2, 2019	87.80	90.70	87.26	89.35
3134	NASDAQ	KALU	Mon, Dec 31, 2018	90.06	90.60	88.99	89.29
3133	NASDAQ	KALU	Fri, Dec 28, 2018	89.21	91.33	88.16	89.44
3132	NASDAQ	KALU	Thu, Dec 27, 2018	86.55	89.20	85.80	89.20
3131	NASDAQ	KALU	Wed, Dec 26, 2018	84.59	88.21	83.29	88.06
3130	NASDAQ	KALU	Mon, Dec 24, 2018	85.10	86.02	83.53	83.86
3129	NASDAQ	KALU	Fri, Dec 21, 2018	86.60	87.88	84.53	84.75
3128	NASDAQ	KALU	Thu, Dec 20, 2018	87.80	89.54	85.95	86.38
3127	NASDAQ	KALU	Wed, Dec 19, 2018	90.84	91.95	86.95	87.71
3126	NASDAQ	KALU	Tue, Dec 18, 2018	92.71	93.57	90.84	90.84
3125	NASDAQ	KALU	Mon, Dec 17, 2018	89.47	93.90	89.47	91.75
3124	NASDAQ	KALU	Fri, Dec 14, 2018	90.52	92.29	89.03	89.35
3123	NASDAQ	KALU	Thu, Dec 13, 2018	93.24	93.95	91.47	91.50
3122	NASDAQ	KALU	Wed, Dec 12, 2018	91.95	94.07	91.65	92.70
3121	NASDAQ	KALU	Tue, Dec 11, 2018	91.69	92.87	89.60	90.46
3120	NASDAQ	KALU	Mon, Dec 10, 2018	92.07	92.80	88.82	90.40
3119	NASDAQ	KALU	Fri, Dec 7, 2018	96.03	97.85	90.80	91.95
3118	NASDAQ	KALU	Thu, Dec 6, 2018	94.11	95.47	92.56	95.44
3117	NASDAQ	KALU	Tue, Dec 4, 2018	100.17	100.17	95.67	96.06
3116	NASDAQ	KALU	Mon, Dec 3, 2018	99.77	100.85	98.16	100.65
3115	NASDAQ	KALU	Fri, Nov 30, 2018	96.52	97.93	96.45	97.73
3114	NASDAQ	KALU	Thu, Nov 29, 2018	96.62	97.63	95.56	96.83
3113	NASDAQ	KALU	Wed, Nov 28, 2018	93.73	97.18	92.05	97.00
3112	NASDAQ	KALU	Tue, Nov 27, 2018	94.06	96.13	92.04	93.45
3111	NASDAQ	KALU	Mon, Nov 26, 2018	95.06	96.65	94.51	94.92
3110	NASDAQ	KALU	Fri, Nov 23, 2018	93.99	95.84	93.99	94.44
3109	NASDAQ	KALU	Wed, Nov 21, 2018	93.93	96.57	93.93	95.20
3108	NASDAQ	KALU	Tue, Nov 20, 2018	94.17	95.36	92.45	93.18
3107	NASDAQ	KALU	Mon, Nov 19, 2018	95.85	96.32	93.55	95.16
3106	NASDAQ	KALU	Fri, Nov 16, 2018	94.73	97.31	94.73	95.93
3105	NASDAQ	KALU	Thu, Nov 15, 2018	92.54	95.36	92.50	95.19
3104	NASDAQ	KALU	Wed, Nov 14, 2018	94.37	95.99	92.58	92.78
3103	NASDAQ	KALU	Tue, Nov 13, 2018	95.09	96.51	93.58	93.67
3102	NASDAQ	KALU	Mon, Nov 12, 2018	96.28	97.38	94.48	94.62
3101	NASDAQ	KALU	Fri, Nov 9, 2018	98.50	98.54	95.43	96.30
3100	NASDAQ	KALU	Thu, Nov 8, 2018	99.50	99.88	98.34	99.03
3099	NASDAQ	KALU	Wed, Nov 7, 2018	99.22	100.78	98.94	99.82
3098	NASDAQ	KALU	Tue, Nov 6, 2018	98.29	101.51	98.29	99.09
3097	NASDAQ	KALU	Mon, Nov 5, 2018	100.87	101.81	98.14	98.87
3096	NASDAQ	KALU	Fri, Nov 2, 2018	98.19	101.23	96.42	101.06
3095	NASDAQ	KALU	Thu, Nov 1, 2018	95.76	98.46	95.46	97.74
3094	NASDAQ	KALU	Wed, Oct 31, 2018	94.06	96.11	94.03	95.37
3093	NASDAQ	KALU	Tue, Oct 30, 2018	92.81	94.19	86.62	92.84
3092	NASDAQ	KALU	Mon, Oct 29, 2018	95.91	96.53	92.18	92.95
3091	NASDAQ	KALU	Fri, Oct 26, 2018	95.78	96.85	93.54	94.47
3090	NASDAQ	KALU	Thu, Oct 25, 2018	95.52	97.72	94.84	96.98
3089	NASDAQ	KALU	Wed, Oct 24, 2018	98.11	99.97	94.68	94.70
3088	NASDAQ	KALU	Tue, Oct 23, 2018	104.12	104.12	98.16	98.80
3087	NASDAQ	KALU	Mon, Oct 22, 2018	97.25	99.63	96.50	98.50
3086	NASDAQ	KALU	Fri, Oct 19, 2018	96.24	99.46	94.75	96.69
3085	NASDAQ	KALU	Thu, Oct 18, 2018	96.20	104.00	94.51	95.81
3084	NASDAQ	KALU	Wed, Oct 17, 2018	105.92	108.16	104.69	107.63
3083	NASDAQ	KALU	Tue, Oct 16, 2018	103.66	106.43	102.60	105.99
3082	NASDAQ	KALU	Mon, Oct 15, 2018	101.07	103.87	101.07	102.30
3081	NASDAQ	KALU	Fri, Oct 12, 2018	103.86	113.66	99.98	101.34
3080	NASDAQ	KALU	Thu, Oct 11, 2018	102.78	103.94	101.66	101.90
3079	NASDAQ	KALU	Wed, Oct 10, 2018	105.52	106.35	102.47	102.80
3078	NASDAQ	KALU	Tue, Oct 9, 2018	106.61	108.35	105.41	105.51
3077	NASDAQ	KALU	Mon, Oct 8, 2018	106.09	107.28	105.77	106.98
3076	NASDAQ	KALU	Fri, Oct 5, 2018	108.71	109.63	105.28	106.56
3075	NASDAQ	KALU	Thu, Oct 4, 2018	111.31	111.45	108.96	109.00
3074	NASDAQ	KALU	Wed, Oct 3, 2018	110.15	112.33	109.15	111.36
3073	NASDAQ	KALU	Tue, Oct 2, 2018	109.84	111.38	109.06	109.56
3072	NASDAQ	KALU	Mon, Oct 1, 2018	109.66	110.55	108.90	110.10
3071	NASDAQ	KALU	Fri, Sep 28, 2018	108.55	110.55	108.55	109.06
3070	NASDAQ	KALU	Thu, Sep 27, 2018	109.33	110.03	108.50	108.66
3069	NASDAQ	KALU	Wed, Sep 26, 2018	109.97	110.64	108.71	109.04
3068	NASDAQ	KALU	Tue, Sep 25, 2018	110.76	111.14	109.85	109.94
3067	NASDAQ	KALU	Mon, Sep 24, 2018	110.38	111.42	109.50	110.00
3066	NASDAQ	KALU	Fri, Sep 21, 2018	112.20	112.39	110.06	110.31
3065	NASDAQ	KALU	Thu, Sep 20, 2018	112.00	112.17	110.71	112.03
3064	NASDAQ	KALU	Wed, Sep 19, 2018	109.19	111.37	109.19	110.93
3063	NASDAQ	KALU	Tue, Sep 18, 2018	107.63	109.44	107.63	109.06
3062	NASDAQ	KALU	Mon, Sep 17, 2018	107.66	109.62	107.12	107.34
3061	NASDAQ	KALU	Fri, Sep 14, 2018	106.97	108.74	106.41	107.61
3060	NASDAQ	KALU	Thu, Sep 13, 2018	105.37	107.16	104.99	106.70
3059	NASDAQ	KALU	Wed, Sep 12, 2018	103.83	106.06	103.83	104.91
3058	NASDAQ	KALU	Tue, Sep 11, 2018	104.51	105.46	103.27	104.00
3057	NASDAQ	KALU	Mon, Sep 10, 2018	105.32	106.50	104.69	105.00
3056	NASDAQ	KALU	Fri, Sep 7, 2018	106.05	106.34	104.49	105.01
3055	NASDAQ	KALU	Thu, Sep 6, 2018	107.28	108.27	106.16	106.20
3054	NASDAQ	KALU	Wed, Sep 5, 2018	105.94	107.48	105.10	107.03
3053	NASDAQ	KALU	Tue, Sep 4, 2018	108.97	108.97	105.72	106.13
3052	NASDAQ	KALU	Fri, Aug 31, 2018	109.17	110.29	108.75	109.59
3051	NASDAQ	KALU	Thu, Aug 30, 2018	109.63	109.84	107.74	109.19
3050	NASDAQ	KALU	Wed, Aug 29, 2018	109.46	110.85	108.50	109.96
3049	NASDAQ	KALU	Tue, Aug 28, 2018	110.00	110.70	109.24	109.70
3048	NASDAQ	KALU	Mon, Aug 27, 2018	109.38	110.35	108.17	110.02
3047	NASDAQ	KALU	Fri, Aug 24, 2018	107.96	109.73	106.51	109.13
3046	NASDAQ	KALU	Thu, Aug 23, 2018	108.00	108.00	105.79	106.72
3045	NASDAQ	KALU	Wed, Aug 22, 2018	108.61	109.30	107.11	108.37
3044	NASDAQ	KALU	Tue, Aug 21, 2018	107.48	109.88	106.49	108.62
3043	NASDAQ	KALU	Mon, Aug 20, 2018	107.42	109.43	106.72	107.27
3042	NASDAQ	KALU	Fri, Aug 17, 2018	106.98	107.00	106.21	106.82
3041	NASDAQ	KALU	Thu, Aug 16, 2018	105.28	108.12	105.28	107.38
3040	NASDAQ	KALU	Wed, Aug 15, 2018	107.58	107.99	101.76	104.37
3039	NASDAQ	KALU	Tue, Aug 14, 2018	106.00	109.34	106.00	108.28
3038	NASDAQ	KALU	Mon, Aug 13, 2018	111.06	111.95	109.35	109.69
3037	NASDAQ	KALU	Fri, Aug 10, 2018	110.53	111.82	110.16	110.88
3036	NASDAQ	KALU	Thu, Aug 9, 2018	111.70	112.55	110.55	111.12
3035	NASDAQ	KALU	Wed, Aug 8, 2018	111.29	111.89	110.44	111.72
3034	NASDAQ	KALU	Tue, Aug 7, 2018	112.35	113.06	111.03	111.08
3033	NASDAQ	KALU	Mon, Aug 6, 2018	110.52	112.24	110.52	111.46
3032	NASDAQ	KALU	Fri, Aug 3, 2018	111.70	112.70	110.27	110.87
3031	NASDAQ	KALU	Thu, Aug 2, 2018	111.18	112.61	109.92	111.71
3030	NASDAQ	KALU	Wed, Aug 1, 2018	112.30	113.84	111.18	111.99
3029	NASDAQ	KALU	Tue, Jul 31, 2018	110.97	112.13	109.33	111.62
3028	NASDAQ	KALU	Mon, Jul 30, 2018	110.40	111.75	110.02	110.33
3027	NASDAQ	KALU	Fri, Jul 27, 2018	111.76	112.79	110.49	110.90
3026	NASDAQ	KALU	Thu, Jul 26, 2018	110.33	112.13	110.33	111.31
3025	NASDAQ	KALU	Wed, Jul 25, 2018	111.12	113.81	110.00	111.45
3024	NASDAQ	KALU	Tue, Jul 24, 2018	114.22	119.66	110.30	112.06
3023	NASDAQ	KALU	Mon, Jul 23, 2018	107.96	111.44	107.96	109.21
3022	NASDAQ	KALU	Fri, Jul 20, 2018	107.93	109.86	107.75	108.13
3021	NASDAQ	KALU	Thu, Jul 19, 2018	108.84	110.76	107.21	108.46
3020	NASDAQ	KALU	Wed, Jul 18, 2018	107.47	109.81	107.47	109.24
3019	NASDAQ	KALU	Tue, Jul 17, 2018	106.31	107.82	106.31	107.73
3018	NASDAQ	KALU	Mon, Jul 16, 2018	106.72	108.25	105.05	105.87
3017	NASDAQ	KALU	Fri, Jul 13, 2018	106.31	108.00	106.31	107.23
3016	NASDAQ	KALU	Thu, Jul 12, 2018	107.26	109.64	106.80	107.13
3015	NASDAQ	KALU	Wed, Jul 11, 2018	107.23	108.45	105.61	106.87
3014	NASDAQ	KALU	Tue, Jul 10, 2018	107.40	108.89	106.60	108.06
3013	NASDAQ	KALU	Mon, Jul 9, 2018	105.21	107.71	105.21	107.69
3012	NASDAQ	KALU	Fri, Jul 6, 2018	104.93	105.49	104.50	104.66
3011	NASDAQ	KALU	Thu, Jul 5, 2018	104.05	105.01	103.48	104.83
3010	NASDAQ	KALU	Tue, Jul 3, 2018	105.78	106.56	103.61	103.75
3009	NASDAQ	KALU	Mon, Jul 2, 2018	103.37	104.70	102.98	104.65
3008	NASDAQ	KALU	Fri, Jun 29, 2018	103.29	105.17	102.46	104.11
3007	NASDAQ	KALU	Thu, Jun 28, 2018	103.41	105.32	101.91	102.73
3006	NASDAQ	KALU	Wed, Jun 27, 2018	105.95	106.74	104.14	104.23
3005	NASDAQ	KALU	Tue, Jun 26, 2018	104.87	106.21	103.49	105.74
3004	NASDAQ	KALU	Mon, Jun 25, 2018	108.44	108.44	103.40	104.32
3003	NASDAQ	KALU	Fri, Jun 22, 2018	110.40	111.82	107.86	109.48
3002	NASDAQ	KALU	Thu, Jun 21, 2018	112.00	112.40	109.66	109.71
3001	NASDAQ	KALU	Wed, Jun 20, 2018	111.57	112.38	110.87	111.80
3000	NASDAQ	KALU	Tue, Jun 19, 2018	112.49	112.82	110.06	111.50
2999	NASDAQ	KALU	Mon, Jun 18, 2018	113.23	113.64	112.33	113.49
2998	NASDAQ	KALU	Fri, Jun 15, 2018	112.66	113.70	112.04	113.50
2997	NASDAQ	KALU	Thu, Jun 14, 2018	112.75	113.69	111.97	113.50
2996	NASDAQ	KALU	Wed, Jun 13, 2018	113.39	113.95	111.94	111.94
2995	NASDAQ	KALU	Tue, Jun 12, 2018	113.16	114.55	112.50	113.63
2994	NASDAQ	KALU	Mon, Jun 11, 2018	110.81	113.98	110.81	113.26
2993	NASDAQ	KALU	Fri, Jun 8, 2018	112.18	112.74	110.76	110.80
2992	NASDAQ	KALU	Thu, Jun 7, 2018	112.64	113.41	111.64	112.58
2991	NASDAQ	KALU	Wed, Jun 6, 2018	111.63	114.27	111.63	113.18
2990	NASDAQ	KALU	Tue, Jun 5, 2018	110.39	111.40	109.76	111.24
2989	NASDAQ	KALU	Mon, Jun 4, 2018	110.93	111.11	109.93	110.08
2988	NASDAQ	KALU	Fri, Jun 1, 2018	111.25	112.75	109.50	110.12
2987	NASDAQ	KALU	Thu, May 31, 2018	111.29	112.10	109.70	110.26
2986	NASDAQ	KALU	Wed, May 30, 2018	107.09	110.44	106.61	110.39
2985	NASDAQ	KALU	Tue, May 29, 2018	107.84	109.13	106.79	107.16
2984	NASDAQ	KALU	Fri, May 25, 2018	108.76	109.52	107.89	108.54
2983	NASDAQ	KALU	Thu, May 24, 2018	108.12	109.21	107.02	109.11
2982	NASDAQ	KALU	Wed, May 23, 2018	108.37	109.62	107.72	108.71
2981	NASDAQ	KALU	Tue, May 22, 2018	109.70	110.41	108.56	108.68
2980	NASDAQ	KALU	Mon, May 21, 2018	106.88	109.47	106.88	109.24
2979	NASDAQ	KALU	Fri, May 18, 2018	106.89	107.00	105.95	106.69
2978	NASDAQ	KALU	Thu, May 17, 2018	105.37	106.82	105.37	106.52
2977	NASDAQ	KALU	Wed, May 16, 2018	105.31	106.30	104.88	105.40
2976	NASDAQ	KALU	Tue, May 15, 2018	103.40	105.64	103.40	104.41
2975	NASDAQ	KALU	Mon, May 14, 2018	106.43	108.14	104.33	104.74
2974	NASDAQ	KALU	Fri, May 11, 2018	105.16	106.38	104.99	105.84
2973	NASDAQ	KALU	Thu, May 10, 2018	103.68	105.52	103.68	104.73
2972	NASDAQ	KALU	Wed, May 9, 2018	100.43	104.06	100.43	103.69
2971	NASDAQ	KALU	Tue, May 8, 2018	100.41	101.65	99.65	100.42
2970	NASDAQ	KALU	Mon, May 7, 2018	101.06	101.99	100.28	100.41
2969	NASDAQ	KALU	Fri, May 4, 2018	100.14	102.09	100.14	100.47
2968	NASDAQ	KALU	Thu, May 3, 2018	99.32	101.07	99.08	100.48
2967	NASDAQ	KALU	Wed, May 2, 2018	97.85	100.29	97.85	99.34
2966	NASDAQ	KALU	Tue, May 1, 2018	98.26	99.30	95.75	97.71
2965	NASDAQ	KALU	Mon, Apr 30, 2018	100.11	101.40	97.97	98.54
2964	NASDAQ	KALU	Fri, Apr 27, 2018	99.53	101.02	95.42	100.74
2963	NASDAQ	KALU	Thu, Apr 26, 2018	101.28	107.78	96.36	100.24
2962	NASDAQ	KALU	Wed, Apr 25, 2018	99.29	102.02	99.25	100.82
2961	NASDAQ	KALU	Tue, Apr 24, 2018	102.75	105.50	99.07	99.89
2960	NASDAQ	KALU	Mon, Apr 23, 2018	104.88	106.19	102.04	102.10
2959	NASDAQ	KALU	Fri, Apr 20, 2018	107.30	107.80	105.48	105.59
2958	NASDAQ	KALU	Thu, Apr 19, 2018	108.11	108.95	106.35	107.56
2957	NASDAQ	KALU	Wed, Apr 18, 2018	108.67	110.11	107.61	107.63
2956	NASDAQ	KALU	Tue, Apr 17, 2018	107.51	109.37	106.70	107.72
2955	NASDAQ	KALU	Mon, Apr 16, 2018	105.41	107.70	105.00	107.11
2954	NASDAQ	KALU	Fri, Apr 13, 2018	106.23	106.87	104.08	104.48
2953	NASDAQ	KALU	Thu, Apr 12, 2018	105.84	106.15	104.97	105.39
2952	NASDAQ	KALU	Wed, Apr 11, 2018	106.64	107.38	105.00	105.38
2951	NASDAQ	KALU	Tue, Apr 10, 2018	103.71	106.85	103.39	105.96
2950	NASDAQ	KALU	Mon, Apr 9, 2018	102.90	103.86	99.72	102.31
2949	NASDAQ	KALU	Fri, Apr 6, 2018	103.14	104.23	100.22	101.29
2948	NASDAQ	KALU	Thu, Apr 5, 2018	100.91	104.33	100.91	103.65
2947	NASDAQ	KALU	Wed, Apr 4, 2018	98.36	100.31	98.04	100.07
2946	NASDAQ	KALU	Tue, Apr 3, 2018	99.24	101.59	99.24	99.86
2945	NASDAQ	KALU	Mon, Apr 2, 2018	101.08	102.06	98.46	98.96
2944	NASDAQ	KALU	Thu, Mar 29, 2018	99.50	102.53	99.05	100.90
2943	NASDAQ	KALU	Wed, Mar 28, 2018	99.45	99.45	97.62	99.05
2942	NASDAQ	KALU	Tue, Mar 27, 2018	101.10	101.10	99.28	99.47
2941	NASDAQ	KALU	Mon, Mar 26, 2018	101.70	103.41	99.79	101.08
2940	NASDAQ	KALU	Fri, Mar 23, 2018	101.72	103.74	99.80	99.80
2939	NASDAQ	KALU	Thu, Mar 22, 2018	103.79	104.72	101.72	101.78
2938	NASDAQ	KALU	Wed, Mar 21, 2018	103.79	105.90	102.48	104.68
2937	NASDAQ	KALU	Tue, Mar 20, 2018	105.20	105.84	103.28	103.50
2936	NASDAQ	KALU	Mon, Mar 19, 2018	105.09	105.74	103.73	105.49
2935	NASDAQ	KALU	Fri, Mar 16, 2018	103.51	106.09	103.51	105.79
2934	NASDAQ	KALU	Thu, Mar 15, 2018	105.02	105.70	103.13	103.33
2933	NASDAQ	KALU	Wed, Mar 14, 2018	108.40	111.99	104.72	105.19
2932	NASDAQ	KALU	Tue, Mar 13, 2018	107.35	110.16	106.93	107.25
2931	NASDAQ	KALU	Mon, Mar 12, 2018	106.82	108.60	106.71	106.94
2930	NASDAQ	KALU	Fri, Mar 9, 2018	105.31	107.62	104.49	107.11
2929	NASDAQ	KALU	Thu, Mar 8, 2018	104.03	104.94	102.09	104.79
2928	NASDAQ	KALU	Wed, Mar 7, 2018	103.21	105.42	103.21	104.34
2927	NASDAQ	KALU	Tue, Mar 6, 2018	102.74	104.48	102.20	104.39
2926	NASDAQ	KALU	Mon, Mar 5, 2018	100.26	103.13	100.07	101.66
2925	NASDAQ	KALU	Fri, Mar 2, 2018	101.53	102.86	99.85	100.95
2924	NASDAQ	KALU	Thu, Mar 1, 2018	100.99	103.29	100.19	101.81
2923	NASDAQ	KALU	Wed, Feb 28, 2018	104.37	104.76	100.02	100.37
2922	NASDAQ	KALU	Tue, Feb 27, 2018	104.52	105.93	103.59	104.66
2921	NASDAQ	KALU	Mon, Feb 26, 2018	106.21	106.49	103.55	105.20
2920	NASDAQ	KALU	Fri, Feb 23, 2018	104.97	106.20	103.63	105.02
2919	NASDAQ	KALU	Thu, Feb 22, 2018	101.00	108.03	101.00	103.59
2918	NASDAQ	KALU	Wed, Feb 21, 2018	106.26	110.04	102.38	108.19
2917	NASDAQ	KALU	Tue, Feb 20, 2018	107.76	109.10	105.16	105.74
2916	NASDAQ	KALU	Fri, Feb 16, 2018	108.06	110.83	106.90	108.75
2915	NASDAQ	KALU	Thu, Feb 15, 2018	109.31	113.94	107.42	108.45
2914	NASDAQ	KALU	Wed, Feb 14, 2018	105.98	109.08	105.36	108.17
2913	NASDAQ	KALU	Tue, Feb 13, 2018	104.67	107.46	104.67	106.74
2912	NASDAQ	KALU	Mon, Feb 12, 2018	105.63	106.31	104.32	105.19
2911	NASDAQ	KALU	Fri, Feb 9, 2018	103.24	105.71	101.77	105.08
2910	NASDAQ	KALU	Thu, Feb 8, 2018	105.26	105.85	102.26	102.27
2909	NASDAQ	KALU	Wed, Feb 7, 2018	105.42	107.97	104.80	105.04
2908	NASDAQ	KALU	Tue, Feb 6, 2018	101.81	107.02	101.02	105.83
2907	NASDAQ	KALU	Mon, Feb 5, 2018	105.45	108.41	103.59	104.25
2906	NASDAQ	KALU	Fri, Feb 2, 2018	108.87	108.95	106.37	106.62
2905	NASDAQ	KALU	Thu, Feb 1, 2018	109.57	111.86	109.31	110.00
2904	NASDAQ	KALU	Wed, Jan 31, 2018	111.13	111.66	109.34	110.24
2903	NASDAQ	KALU	Tue, Jan 30, 2018	112.10	113.82	110.27	110.44
2902	NASDAQ	KALU	Mon, Jan 29, 2018	113.06	114.43	112.57	112.66
2901	NASDAQ	KALU	Fri, Jan 26, 2018	114.16	114.84	113.25	113.45
2900	NASDAQ	KALU	Thu, Jan 25, 2018	114.40	116.14	112.66	113.60
2899	NASDAQ	KALU	Wed, Jan 24, 2018	115.86	116.86	114.67	115.00
2898	NASDAQ	KALU	Tue, Jan 23, 2018	115.67	116.00	113.51	114.90
2897	NASDAQ	KALU	Mon, Jan 22, 2018	115.06	116.13	113.24	116.10
2896	NASDAQ	KALU	Fri, Jan 19, 2018	113.65	115.35	113.65	114.38
2895	NASDAQ	KALU	Thu, Jan 18, 2018	112.95	114.24	111.62	113.78
2894	NASDAQ	KALU	Wed, Jan 17, 2018	111.00	114.39	110.06	113.34
2893	NASDAQ	KALU	Tue, Jan 16, 2018	112.39	113.71	110.22	110.22
2892	NASDAQ	KALU	Fri, Jan 12, 2018	113.33	113.99	111.74	112.41
2891	NASDAQ	KALU	Thu, Jan 11, 2018	110.31	113.90	110.31	113.26
2890	NASDAQ	KALU	Wed, Jan 10, 2018	110.05	111.43	108.71	110.12
2889	NASDAQ	KALU	Tue, Jan 9, 2018	111.21	111.22	109.53	109.89
2888	NASDAQ	KALU	Mon, Jan 8, 2018	110.28	111.56	108.94	111.19
2887	NASDAQ	KALU	Fri, Jan 5, 2018	110.91	110.91	109.27	110.34
2886	NASDAQ	KALU	Thu, Jan 4, 2018	109.60	111.00	109.14	110.90
2885	NASDAQ	KALU	Wed, Jan 3, 2018	109.90	109.94	107.68	109.35
2884	NASDAQ	KALU	Tue, Jan 2, 2018	107.69	109.79	107.26	109.42
2883	NASDAQ	KALU	Fri, Dec 29, 2017	108.97	109.13	106.80	106.85
2882	NASDAQ	KALU	Thu, Dec 28, 2017	106.61	108.50	106.61	108.43
2881	NASDAQ	KALU	Wed, Dec 27, 2017	106.01	106.70	105.41	106.22
2880	NASDAQ	KALU	Tue, Dec 26, 2017	104.79	106.16	104.79	106.00
2879	NASDAQ	KALU	Fri, Dec 22, 2017	104.26	105.63	103.31	104.70
2878	NASDAQ	KALU	Thu, Dec 21, 2017	103.30	104.10	102.07	103.92
2877	NASDAQ	KALU	Wed, Dec 20, 2017	103.06	104.23	102.17	103.39
2876	NASDAQ	KALU	Tue, Dec 19, 2017	101.62	104.09	101.22	103.07
2875	NASDAQ	KALU	Mon, Dec 18, 2017	100.10	102.68	98.47	101.44
2874	NASDAQ	KALU	Fri, Dec 15, 2017	99.42	100.21	99.01	99.71
2873	NASDAQ	KALU	Thu, Dec 14, 2017	100.18	100.18	98.51	98.95
2872	NASDAQ	KALU	Wed, Dec 13, 2017	100.16	102.94	99.72	99.95
2871	NASDAQ	KALU	Tue, Dec 12, 2017	100.75	101.43	99.66	100.22
2870	NASDAQ	KALU	Mon, Dec 11, 2017	100.18	101.17	99.65	100.46
2869	NASDAQ	KALU	Fri, Dec 8, 2017	99.85	100.99	98.56	100.16
2868	NASDAQ	KALU	Thu, Dec 7, 2017	98.94	99.61	97.56	99.42
2867	NASDAQ	KALU	Wed, Dec 6, 2017	97.90	99.29	97.31	98.95
2866	NASDAQ	KALU	Tue, Dec 5, 2017	98.11	98.50	97.10	98.21
2865	NASDAQ	KALU	Mon, Dec 4, 2017	98.04	99.57	95.95	98.46
2864	NASDAQ	KALU	Fri, Dec 1, 2017	97.31	97.70	94.42	97.41
2863	NASDAQ	KALU	Thu, Nov 30, 2017	96.47	97.22	95.76	96.86
2862	NASDAQ	KALU	Wed, Nov 29, 2017	95.74	97.09	95.40	95.67
2861	NASDAQ	KALU	Tue, Nov 28, 2017	94.72	96.16	94.04	96.04
2860	NASDAQ	KALU	Mon, Nov 27, 2017	95.27	96.21	94.66	94.78
2859	NASDAQ	KALU	Fri, Nov 24, 2017	97.10	97.92	95.20	95.37
2858	NASDAQ	KALU	Wed, Nov 22, 2017	97.95	98.69	96.94	97.05
2857	NASDAQ	KALU	Tue, Nov 21, 2017	97.13	98.76	97.01	97.54
2856	NASDAQ	KALU	Mon, Nov 20, 2017	95.12	96.68	94.52	96.67
2855	NASDAQ	KALU	Fri, Nov 17, 2017	92.78	95.85	92.78	95.12
2854	NASDAQ	KALU	Thu, Nov 16, 2017	91.95	95.65	91.82	92.94
2853	NASDAQ	KALU	Wed, Nov 15, 2017	92.75	93.32	90.93	91.18
2852	NASDAQ	KALU	Tue, Nov 14, 2017	93.73	95.26	92.89	93.55
2851	NASDAQ	KALU	Mon, Nov 13, 2017	93.77	95.17	93.32	94.52
2850	NASDAQ	KALU	Fri, Nov 10, 2017	94.65	96.01	93.65	93.94
2849	NASDAQ	KALU	Thu, Nov 9, 2017	94.92	96.23	93.38	94.39
2848	NASDAQ	KALU	Wed, Nov 8, 2017	96.62	97.26	95.00	95.97
2847	NASDAQ	KALU	Tue, Nov 7, 2017	97.37	98.00	95.93	97.00
2846	NASDAQ	KALU	Mon, Nov 6, 2017	98.25	99.21	97.49	97.73
2845	NASDAQ	KALU	Fri, Nov 3, 2017	98.39	99.15	97.33	97.94
2844	NASDAQ	KALU	Thu, Nov 2, 2017	98.07	99.80	98.07	98.16
2843	NASDAQ	KALU	Wed, Nov 1, 2017	100.17	100.79	97.90	98.14
2842	NASDAQ	KALU	Tue, Oct 31, 2017	98.80	99.73	98.05	99.18
2841	NASDAQ	KALU	Mon, Oct 30, 2017	99.21	99.99	98.51	98.85
2840	NASDAQ	KALU	Fri, Oct 27, 2017	99.00	99.79	98.42	99.22
2839	NASDAQ	KALU	Thu, Oct 26, 2017	97.29	99.23	95.70	99.14
2838	NASDAQ	KALU	Wed, Oct 25, 2017	97.77	97.77	95.76	97.30
2837	NASDAQ	KALU	Tue, Oct 24, 2017	98.34	99.14	97.34	98.32
2836	NASDAQ	KALU	Mon, Oct 23, 2017	99.90	99.90	98.35	99.41
2835	NASDAQ	KALU	Fri, Oct 20, 2017	100.13	102.35	99.70	99.85
2834	NASDAQ	KALU	Thu, Oct 19, 2017	91.50	100.25	91.50	99.97
2833	NASDAQ	KALU	Wed, Oct 18, 2017	102.90	105.49	102.48	104.26
2832	NASDAQ	KALU	Tue, Oct 17, 2017	102.12	103.83	102.11	103.42
2831	NASDAQ	KALU	Mon, Oct 16, 2017	107.40	108.22	105.37	105.52
2830	NASDAQ	KALU	Fri, Oct 13, 2017	106.99	108.99	105.74	106.54
2829	NASDAQ	KALU	Thu, Oct 12, 2017	105.54	106.79	103.17	106.28
2828	NASDAQ	KALU	Wed, Oct 11, 2017	105.34	106.53	105.10	105.53
2827	NASDAQ	KALU	Tue, Oct 10, 2017	105.39	106.12	104.53	105.02
2826	NASDAQ	KALU	Mon, Oct 9, 2017	106.04	106.04	104.42	104.67
2825	NASDAQ	KALU	Fri, Oct 6, 2017	104.34	106.24	104.34	106.17
2824	NASDAQ	KALU	Thu, Oct 5, 2017	105.10	106.43	104.59	105.05
2823	NASDAQ	KALU	Wed, Oct 4, 2017	105.55	106.21	104.36	104.81
2822	NASDAQ	KALU	Tue, Oct 3, 2017	105.20	105.62	103.86	105.56
2821	NASDAQ	KALU	Mon, Oct 2, 2017	102.89	105.37	102.89	105.20
2820	NASDAQ	KALU	Fri, Sep 29, 2017	102.49	104.02	102.07	103.14
2819	NASDAQ	KALU	Thu, Sep 28, 2017	102.60	103.37	101.76	102.90
2818	NASDAQ	KALU	Wed, Sep 27, 2017	101.14	103.17	100.19	102.76
2817	NASDAQ	KALU	Tue, Sep 26, 2017	102.83	102.83	100.22	100.38
2816	NASDAQ	KALU	Mon, Sep 25, 2017	102.50	103.47	100.72	103.04
2815	NASDAQ	KALU	Fri, Sep 22, 2017	100.52	102.64	100.30	102.49
2814	NASDAQ	KALU	Thu, Sep 21, 2017	101.25	102.16	100.33	101.08
2813	NASDAQ	KALU	Wed, Sep 20, 2017	102.95	103.05	100.71	101.90
2812	NASDAQ	KALU	Tue, Sep 19, 2017	98.78	101.82	98.43	101.55
2811	NASDAQ	KALU	Mon, Sep 18, 2017	96.88	98.43	96.80	98.42
2810	NASDAQ	KALU	Fri, Sep 15, 2017	96.09	96.57	94.52	96.37
2809	NASDAQ	KALU	Thu, Sep 14, 2017	96.51	96.61	95.36	95.93
2808	NASDAQ	KALU	Wed, Sep 13, 2017	96.50	96.95	95.67	96.76
2807	NASDAQ	KALU	Tue, Sep 12, 2017	97.57	97.57	96.60	97.00
2806	NASDAQ	KALU	Mon, Sep 11, 2017	97.52	98.17	97.06	97.28
2805	NASDAQ	KALU	Fri, Sep 8, 2017	98.32	98.59	96.43	97.01
2804	NASDAQ	KALU	Thu, Sep 7, 2017	98.04	98.95	96.95	98.91
2803	NASDAQ	KALU	Wed, Sep 6, 2017	99.19	99.64	97.75	97.90
2802	NASDAQ	KALU	Tue, Sep 5, 2017	98.19	99.70	97.22	98.63
2801	NASDAQ	KALU	Fri, Sep 1, 2017	96.62	98.45	96.56	98.28
2800	NASDAQ	KALU	Thu, Aug 31, 2017	97.19	97.34	96.12	96.32
2799	NASDAQ	KALU	Wed, Aug 30, 2017	96.33	96.95	96.13	96.70
2798	NASDAQ	KALU	Tue, Aug 29, 2017	95.67	96.84	95.23	96.33
2797	NASDAQ	KALU	Mon, Aug 28, 2017	96.45	96.64	95.58	95.97
2796	NASDAQ	KALU	Fri, Aug 25, 2017	97.87	97.87	95.02	96.09
2795	NASDAQ	KALU	Thu, Aug 24, 2017	97.65	97.81	96.61	97.49
2794	NASDAQ	KALU	Wed, Aug 23, 2017	95.97	97.58	95.01	97.15
2793	NASDAQ	KALU	Tue, Aug 22, 2017	95.34	96.93	95.20	96.24
2792	NASDAQ	KALU	Mon, Aug 21, 2017	94.65	95.65	94.31	94.83
2791	NASDAQ	KALU	Fri, Aug 18, 2017	93.54	95.19	93.05	94.72
2790	NASDAQ	KALU	Thu, Aug 17, 2017	94.79	95.48	93.84	93.98
2789	NASDAQ	KALU	Wed, Aug 16, 2017	94.75	96.40	94.68	95.33
2788	NASDAQ	KALU	Tue, Aug 15, 2017	95.38	96.11	94.15	94.19
2787	NASDAQ	KALU	Mon, Aug 14, 2017	95.78	96.39	94.80	95.48
2786	NASDAQ	KALU	Fri, Aug 11, 2017	95.99	96.76	94.75	95.47
2785	NASDAQ	KALU	Thu, Aug 10, 2017	96.48	97.38	95.60	95.91
2784	NASDAQ	KALU	Wed, Aug 9, 2017	95.88	97.52	95.88	96.59
2783	NASDAQ	KALU	Tue, Aug 8, 2017	95.19	97.44	95.09	95.82
2782	NASDAQ	KALU	Mon, Aug 7, 2017	94.01	96.68	94.01	95.69
2781	NASDAQ	KALU	Fri, Aug 4, 2017	96.74	97.55	95.37	96.77
2780	NASDAQ	KALU	Thu, Aug 3, 2017	96.42	96.83	95.42	96.73
2779	NASDAQ	KALU	Wed, Aug 2, 2017	96.22	96.99	95.57	96.41
2778	NASDAQ	KALU	Tue, Aug 1, 2017	97.40	97.40	95.72	96.76
2777	NASDAQ	KALU	Mon, Jul 31, 2017	94.98	97.55	94.68	97.29
2776	NASDAQ	KALU	Fri, Jul 28, 2017	96.49	96.66	94.19	94.39
2775	NASDAQ	KALU	Thu, Jul 27, 2017	96.32	96.83	94.36	96.71
2774	NASDAQ	KALU	Wed, Jul 26, 2017	97.31	97.31	95.73	96.10
2773	NASDAQ	KALU	Tue, Jul 25, 2017	97.26	98.72	96.63	97.47
2772	NASDAQ	KALU	Mon, Jul 24, 2017	95.46	97.98	95.46	97.75
2771	NASDAQ	KALU	Fri, Jul 21, 2017	97.61	97.61	95.39	95.89
2770	NASDAQ	KALU	Thu, Jul 20, 2017	94.46	98.64	93.40	96.00
2769	NASDAQ	KALU	Wed, Jul 19, 2017	94.20	95.00	93.34	93.47
2768	NASDAQ	KALU	Tue, Jul 18, 2017	92.94	93.74	92.05	93.03
2767	NASDAQ	KALU	Mon, Jul 17, 2017	93.64	94.07	92.81	92.93
2766	NASDAQ	KALU	Fri, Jul 14, 2017	92.55	93.72	92.55	92.97
2765	NASDAQ	KALU	Thu, Jul 13, 2017	91.05	92.45	90.63	92.45
2764	NASDAQ	KALU	Wed, Jul 12, 2017	91.94	92.30	90.31	90.47
2763	NASDAQ	KALU	Tue, Jul 11, 2017	90.87	91.77	89.91	91.15
2762	NASDAQ	KALU	Mon, Jul 10, 2017	90.96	92.04	90.17	90.57
2761	NASDAQ	KALU	Fri, Jul 7, 2017	90.92	91.33	89.81	91.13
2760	NASDAQ	KALU	Thu, Jul 6, 2017	90.40	90.89	89.88	90.51
2759	NASDAQ	KALU	Wed, Jul 5, 2017	90.09	90.64	88.85	90.60
2758	NASDAQ	KALU	Mon, Jul 3, 2017	88.61	90.21	88.60	90.10
2757	NASDAQ	KALU	Fri, Jun 30, 2017	87.77	88.85	87.07	88.52
2756	NASDAQ	KALU	Thu, Jun 29, 2017	86.67	87.77	86.24	87.13
2755	NASDAQ	KALU	Wed, Jun 28, 2017	86.55	88.97	85.74	86.53
2754	NASDAQ	KALU	Tue, Jun 27, 2017	85.90	86.74	85.71	85.90
2753	NASDAQ	KALU	Mon, Jun 26, 2017	85.79	86.26	85.04	85.55
2752	NASDAQ	KALU	Fri, Jun 23, 2017	84.90	85.86	84.31	85.42
2751	NASDAQ	KALU	Thu, Jun 22, 2017	85.07	85.24	83.77	84.50
2750	NASDAQ	KALU	Wed, Jun 21, 2017	84.90	85.76	84.20	84.78
2749	NASDAQ	KALU	Tue, Jun 20, 2017	85.75	86.15	84.27	84.40
2748	NASDAQ	KALU	Mon, Jun 19, 2017	86.14	86.85	85.68	86.18
2747	NASDAQ	KALU	Fri, Jun 16, 2017	85.06	86.22	84.71	85.65
2746	NASDAQ	KALU	Thu, Jun 15, 2017	85.95	86.91	84.67	85.44
2745	NASDAQ	KALU	Wed, Jun 14, 2017	88.51	88.51	86.05	86.92
2744	NASDAQ	KALU	Tue, Jun 13, 2017	88.23	88.97	87.45	88.16
2743	NASDAQ	KALU	Mon, Jun 12, 2017	87.57	88.80	87.09	87.84
2742	NASDAQ	KALU	Fri, Jun 9, 2017	86.97	88.37	85.97	87.73
2741	NASDAQ	KALU	Thu, Jun 8, 2017	84.50	87.15	84.50	86.50
2740	NASDAQ	KALU	Wed, Jun 7, 2017	85.22	85.86	83.74	84.43
2739	NASDAQ	KALU	Tue, Jun 6, 2017	84.78	85.32	84.35	84.89
2738	NASDAQ	KALU	Mon, Jun 5, 2017	84.91	86.00	84.22	84.97
2737	NASDAQ	KALU	Fri, Jun 2, 2017	83.89	85.56	83.89	84.95
2736	NASDAQ	KALU	Thu, Jun 1, 2017	82.43	84.34	81.24	84.11
2735	NASDAQ	KALU	Wed, May 31, 2017	83.35	83.35	81.01	82.36
2734	NASDAQ	KALU	Tue, May 30, 2017	83.25	83.67	82.55	83.05
2733	NASDAQ	KALU	Fri, May 26, 2017	83.13	83.64	82.28	83.56
2732	NASDAQ	KALU	Thu, May 25, 2017	82.94	83.98	82.10	83.08
2731	NASDAQ	KALU	Wed, May 24, 2017	82.87	84.68	81.63	82.70
2730	NASDAQ	KALU	Tue, May 23, 2017	80.90	83.17	80.34	82.61
2729	NASDAQ	KALU	Mon, May 22, 2017	81.23	82.07	80.24	80.79
2728	NASDAQ	KALU	Fri, May 19, 2017	80.73	81.99	80.17	80.77
2727	NASDAQ	KALU	Thu, May 18, 2017	79.85	81.20	78.23	80.50
2726	NASDAQ	KALU	Wed, May 17, 2017	80.83	81.99	79.92	80.40
2725	NASDAQ	KALU	Tue, May 16, 2017	81.86	82.88	81.26	81.98
2724	NASDAQ	KALU	Mon, May 15, 2017	82.05	82.95	81.49	81.78
2723	NASDAQ	KALU	Fri, May 12, 2017	80.59	81.63	80.40	81.46
2722	NASDAQ	KALU	Thu, May 11, 2017	81.55	81.61	80.14	80.90
2721	NASDAQ	KALU	Wed, May 10, 2017	82.37	82.72	81.52	81.69
2720	NASDAQ	KALU	Tue, May 9, 2017	81.95	83.12	81.48	82.13
2719	NASDAQ	KALU	Mon, May 8, 2017	81.65	82.13	81.25	82.09
2718	NASDAQ	KALU	Fri, May 5, 2017	81.40	82.43	81.23	81.98
2717	NASDAQ	KALU	Thu, May 4, 2017	81.45	82.27	80.38	81.54
2716	NASDAQ	KALU	Wed, May 3, 2017	82.86	83.76	81.09	81.63
2715	NASDAQ	KALU	Tue, May 2, 2017	84.08	84.51	82.81	83.33
2714	NASDAQ	KALU	Mon, May 1, 2017	84.63	86.01	83.70	84.02
2713	NASDAQ	KALU	Fri, Apr 28, 2017	84.90	85.37	84.31	84.41
2712	NASDAQ	KALU	Thu, Apr 27, 2017	86.34	86.59	83.51	84.56
2711	NASDAQ	KALU	Wed, Apr 26, 2017	83.56	86.44	83.28	86.00
2710	NASDAQ	KALU	Tue, Apr 25, 2017	83.85	85.32	83.02	83.84
2709	NASDAQ	KALU	Mon, Apr 24, 2017	84.79	85.03	83.41	83.89
2708	NASDAQ	KALU	Fri, Apr 21, 2017	84.10	86.01	83.21	83.36
2707	NASDAQ	KALU	Thu, Apr 20, 2017	83.57	86.79	81.51	83.68
2706	NASDAQ	KALU	Wed, Apr 19, 2017	79.60	79.60	77.70	77.97
2705	NASDAQ	KALU	Tue, Apr 18, 2017	77.99	79.70	77.63	79.04
2704	NASDAQ	KALU	Mon, Apr 17, 2017	77.30	78.32	76.73	77.59
2703	NASDAQ	KALU	Thu, Apr 13, 2017	78.85	80.95	76.89	77.02
2702	NASDAQ	KALU	Wed, Apr 12, 2017	80.93	81.25	78.54	78.86
2701	NASDAQ	KALU	Tue, Apr 11, 2017	79.23	81.19	78.46	80.74
2700	NASDAQ	KALU	Mon, Apr 10, 2017	79.30	80.37	78.94	79.42
2699	NASDAQ	KALU	Fri, Apr 7, 2017	78.15	79.71	78.00	79.23
2698	NASDAQ	KALU	Thu, Apr 6, 2017	77.92	79.22	77.59	78.63
2697	NASDAQ	KALU	Wed, Apr 5, 2017	79.32	79.90	77.67	77.84
2696	NASDAQ	KALU	Tue, Apr 4, 2017	78.52	80.05	78.52	78.74
2695	NASDAQ	KALU	Mon, Apr 3, 2017	79.89	80.76	77.89	78.60
2694	NASDAQ	KALU	Fri, Mar 31, 2017	79.09	80.31	78.76	79.90
2693	NASDAQ	KALU	Thu, Mar 30, 2017	78.28	79.89	78.12	79.20
2692	NASDAQ	KALU	Wed, Mar 29, 2017	78.80	79.39	77.90	78.02
2691	NASDAQ	KALU	Tue, Mar 28, 2017	79.05	79.82	78.38	78.80
2690	NASDAQ	KALU	Mon, Mar 27, 2017	78.70	79.45	77.88	79.05
2689	NASDAQ	KALU	Fri, Mar 24, 2017	81.35	82.09	79.73	79.83
2688	NASDAQ	KALU	Thu, Mar 23, 2017	79.35	81.36	79.35	81.02
2687	NASDAQ	KALU	Wed, Mar 22, 2017	77.65	79.63	77.46	79.16
2686	NASDAQ	KALU	Tue, Mar 21, 2017	80.75	80.84	77.55	77.61
2685	NASDAQ	KALU	Mon, Mar 20, 2017	78.49	81.07	78.19	80.48
2684	NASDAQ	KALU	Fri, Mar 17, 2017	77.17	78.85	77.17	78.49
2683	NASDAQ	KALU	Thu, Mar 16, 2017	79.69	80.27	77.10	77.23
2682	NASDAQ	KALU	Wed, Mar 15, 2017	76.84	79.41	76.84	79.25
2681	NASDAQ	KALU	Tue, Mar 14, 2017	75.50	76.82	75.00	76.22
2680	NASDAQ	KALU	Mon, Mar 13, 2017	75.47	77.05	75.45	75.90
2679	NASDAQ	KALU	Fri, Mar 10, 2017	75.36	76.38	74.86	75.37
2678	NASDAQ	KALU	Thu, Mar 9, 2017	75.90	77.15	74.56	74.82
2677	NASDAQ	KALU	Wed, Mar 8, 2017	77.29	78.65	75.67	75.90
2676	NASDAQ	KALU	Tue, Mar 7, 2017	79.05	79.16	77.12	77.18
2675	NASDAQ	KALU	Mon, Mar 6, 2017	79.16	79.47	78.49	79.16
2674	NASDAQ	KALU	Fri, Mar 3, 2017	80.20	82.08	79.01	79.69
2673	NASDAQ	KALU	Thu, Mar 2, 2017	80.93	81.80	79.94	79.97
2672	NASDAQ	KALU	Wed, Mar 1, 2017	80.18	81.69	80.18	81.20
2671	NASDAQ	KALU	Tue, Feb 28, 2017	79.10	79.86	78.29	78.83
2670	NASDAQ	KALU	Mon, Feb 27, 2017	76.85	79.45	76.51	79.06
2669	NASDAQ	KALU	Fri, Feb 24, 2017	75.56	77.89	75.38	76.85
2668	NASDAQ	KALU	Thu, Feb 23, 2017	81.42	81.42	74.56	76.03
2667	NASDAQ	KALU	Wed, Feb 22, 2017	83.50	86.37	80.03	82.32
2666	NASDAQ	KALU	Tue, Feb 21, 2017	82.26	83.38	82.23	82.50
2665	NASDAQ	KALU	Fri, Feb 17, 2017	82.01	82.74	81.56	82.07
2664	NASDAQ	KALU	Thu, Feb 16, 2017	82.13	82.86	81.15	82.24
2663	NASDAQ	KALU	Wed, Feb 15, 2017	82.57	82.81	81.67	82.27
2662	NASDAQ	KALU	Tue, Feb 14, 2017	83.81	84.24	81.55	82.81
2661	NASDAQ	KALU	Mon, Feb 13, 2017	82.88	84.35	82.80	83.96
2660	NASDAQ	KALU	Fri, Feb 10, 2017	82.24	82.87	81.48	82.67
2659	NASDAQ	KALU	Thu, Feb 9, 2017	79.54	81.87	79.25	81.77
2658	NASDAQ	KALU	Wed, Feb 8, 2017	78.68	79.94	78.16	79.31
2657	NASDAQ	KALU	Tue, Feb 7, 2017	79.00	79.57	78.36	78.87
2656	NASDAQ	KALU	Mon, Feb 6, 2017	79.25	79.98	78.65	79.00
2655	NASDAQ	KALU	Fri, Feb 3, 2017	79.70	79.96	78.21	79.39
2654	NASDAQ	KALU	Thu, Feb 2, 2017	79.18	80.41	79.18	79.43
2653	NASDAQ	KALU	Wed, Feb 1, 2017	79.11	79.97	78.19	78.98
2652	NASDAQ	KALU	Tue, Jan 31, 2017	79.77	79.77	77.19	78.46
2651	NASDAQ	KALU	Mon, Jan 30, 2017	79.24	80.48	78.31	79.88
2650	NASDAQ	KALU	Fri, Jan 27, 2017	79.96	80.87	79.30	79.61
2649	NASDAQ	KALU	Thu, Jan 26, 2017	79.38	80.36	78.35	79.93
2648	NASDAQ	KALU	Wed, Jan 25, 2017	80.35	80.35	78.49	79.35
2647	NASDAQ	KALU	Tue, Jan 24, 2017	79.56	81.30	79.56	80.42
2646	NASDAQ	KALU	Mon, Jan 23, 2017	79.81	80.89	78.77	79.19
2645	NASDAQ	KALU	Fri, Jan 20, 2017	78.96	80.18	78.48	79.91
2644	NASDAQ	KALU	Thu, Jan 19, 2017	80.93	80.93	78.51	78.90
2643	NASDAQ	KALU	Wed, Jan 18, 2017	79.57	81.45	78.38	80.77
2642	NASDAQ	KALU	Tue, Jan 17, 2017	79.81	79.84	78.30	78.81
2641	NASDAQ	KALU	Fri, Jan 13, 2017	77.33	79.69	76.94	79.43
2640	NASDAQ	KALU	Thu, Jan 12, 2017	79.36	79.36	75.07	76.87
2639	NASDAQ	KALU	Wed, Jan 11, 2017	79.63	81.64	79.44	81.45
2638	NASDAQ	KALU	Tue, Jan 10, 2017	78.77	80.25	77.95	79.66
2637	NASDAQ	KALU	Mon, Jan 9, 2017	79.02	79.84	78.20	78.46
2636	NASDAQ	KALU	Fri, Jan 6, 2017	79.93	81.24	78.75	79.14
2635	NASDAQ	KALU	Thu, Jan 5, 2017	81.14	81.72	79.17	79.91
2634	NASDAQ	KALU	Wed, Jan 4, 2017	78.99	81.46	78.20	81.26
2633	NASDAQ	KALU	Tue, Jan 3, 2017	78.51	79.18	77.84	78.73
2632	NASDAQ	KALU	Fri, Dec 30, 2016	78.99	79.37	77.58	77.69
2631	NASDAQ	KALU	Thu, Dec 29, 2016	79.03	79.65	78.74	78.99
2630	NASDAQ	KALU	Wed, Dec 28, 2016	80.81	81.16	79.01	79.07
2629	NASDAQ	KALU	Tue, Dec 27, 2016	79.74	80.83	79.62	80.44
2628	NASDAQ	KALU	Fri, Dec 23, 2016	79.37	79.80	79.22	79.28
2627	NASDAQ	KALU	Thu, Dec 22, 2016	81.64	81.64	79.01	79.41
2626	NASDAQ	KALU	Wed, Dec 21, 2016	81.76	82.36	80.17	81.79
2625	NASDAQ	KALU	Tue, Dec 20, 2016	79.29	81.61	77.99	81.59
2624	NASDAQ	KALU	Mon, Dec 19, 2016	77.82	79.99	77.14	78.59
2623	NASDAQ	KALU	Fri, Dec 16, 2016	78.21	78.90	77.77	78.21
2622	NASDAQ	KALU	Thu, Dec 15, 2016	78.44	79.00	77.74	78.01
2621	NASDAQ	KALU	Wed, Dec 14, 2016	80.35	81.79	78.93	79.00
2620	NASDAQ	KALU	Tue, Dec 13, 2016	84.68	84.68	81.74	81.89
2619	NASDAQ	KALU	Mon, Dec 12, 2016	85.21	85.72	84.09	84.52
2618	NASDAQ	KALU	Fri, Dec 9, 2016	85.50	85.51	84.42	85.21
2617	NASDAQ	KALU	Thu, Dec 8, 2016	84.52	85.88	84.45	85.37
2616	NASDAQ	KALU	Wed, Dec 7, 2016	84.67	85.43	83.83	84.41
2615	NASDAQ	KALU	Tue, Dec 6, 2016	84.72	85.18	82.86	84.72
2614	NASDAQ	KALU	Mon, Dec 5, 2016	83.41	85.10	83.19	84.95
2613	NASDAQ	KALU	Fri, Dec 2, 2016	82.15	83.86	82.15	82.80
2612	NASDAQ	KALU	Thu, Dec 1, 2016	82.86	83.74	82.22	82.51
2611	NASDAQ	KALU	Wed, Nov 30, 2016	83.92	84.28	82.16	82.39
2610	NASDAQ	KALU	Tue, Nov 29, 2016	83.39	83.87	81.88	83.46
2609	NASDAQ	KALU	Mon, Nov 28, 2016	85.23	85.23	83.27	83.91
2608	NASDAQ	KALU	Fri, Nov 25, 2016	84.38	85.68	84.37	85.15
2607	NASDAQ	KALU	Wed, Nov 23, 2016	81.76	84.37	81.38	84.28
2606	NASDAQ	KALU	Tue, Nov 22, 2016	82.97	83.30	81.64	81.99
2605	NASDAQ	KALU	Mon, Nov 21, 2016	82.71	82.94	81.94	82.84
2604	NASDAQ	KALU	Fri, Nov 18, 2016	81.47	83.15	79.40	82.03
2603	NASDAQ	KALU	Thu, Nov 17, 2016	85.10	85.22	81.63	81.67
2602	NASDAQ	KALU	Wed, Nov 16, 2016	84.83	85.69	83.87	84.75
2601	NASDAQ	KALU	Tue, Nov 15, 2016	82.66	84.93	81.72	84.83
2600	NASDAQ	KALU	Mon, Nov 14, 2016	80.68	83.13	80.35	83.02
2599	NASDAQ	KALU	Fri, Nov 11, 2016	79.31	80.89	78.81	80.25
2598	NASDAQ	KALU	Thu, Nov 10, 2016	78.09	80.55	77.01	78.86
2597	NASDAQ	KALU	Wed, Nov 9, 2016	74.34	77.45	74.34	76.99
2596	NASDAQ	KALU	Tue, Nov 8, 2016	73.01	74.99	73.01	74.26
2595	NASDAQ	KALU	Mon, Nov 7, 2016	73.75	74.14	72.60	73.16
2594	NASDAQ	KALU	Fri, Nov 4, 2016	72.67	73.47	71.99	72.74
2593	NASDAQ	KALU	Thu, Nov 3, 2016	71.73	73.09	71.50	72.69
2592	NASDAQ	KALU	Wed, Nov 2, 2016	71.77	73.62	71.40	71.45
2591	NASDAQ	KALU	Tue, Nov 1, 2016	72.90	74.07	71.43	71.58
2590	NASDAQ	KALU	Mon, Oct 31, 2016	71.79	73.50	71.64	72.49
2589	NASDAQ	KALU	Fri, Oct 28, 2016	71.69	72.53	71.42	71.98
2588	NASDAQ	KALU	Thu, Oct 27, 2016	72.70	72.70	71.01	71.76
2587	NASDAQ	KALU	Wed, Oct 26, 2016	72.35	72.76	71.57	72.45
2586	NASDAQ	KALU	Tue, Oct 25, 2016	71.87	73.33	71.10	72.46
2585	NASDAQ	KALU	Mon, Oct 24, 2016	71.86	72.99	71.35	71.57
2584	NASDAQ	KALU	Fri, Oct 21, 2016	70.24	71.88	69.41	71.75
2583	NASDAQ	KALU	Thu, Oct 20, 2016	76.25	76.41	70.61	71.30
2582	NASDAQ	KALU	Wed, Oct 19, 2016	81.67	81.67	78.66	78.88
2581	NASDAQ	KALU	Tue, Oct 18, 2016	82.11	82.48	80.78	81.48
2580	NASDAQ	KALU	Mon, Oct 17, 2016	80.55	82.33	79.50	80.98
2579	NASDAQ	KALU	Fri, Oct 14, 2016	81.15	82.13	79.71	80.35
2578	NASDAQ	KALU	Thu, Oct 13, 2016	80.44	81.27	78.74	80.87
2577	NASDAQ	KALU	Wed, Oct 12, 2016	81.74	82.80	81.25	81.41
2576	NASDAQ	KALU	Tue, Oct 11, 2016	83.84	83.90	81.46	82.03
2575	NASDAQ	KALU	Mon, Oct 10, 2016	84.73	85.74	84.33	84.50
2574	NASDAQ	KALU	Fri, Oct 7, 2016	85.32	87.46	83.24	84.73
2573	NASDAQ	KALU	Thu, Oct 6, 2016	84.39	85.70	84.15	84.99
2572	NASDAQ	KALU	Wed, Oct 5, 2016	84.62	85.57	83.88	84.80
2571	NASDAQ	KALU	Tue, Oct 4, 2016	85.43	86.44	83.99	84.06
2570	NASDAQ	KALU	Mon, Oct 3, 2016	86.97	88.68	84.71	85.74
2569	NASDAQ	KALU	Fri, Sep 30, 2016	86.76	87.79	85.45	86.49
2568	NASDAQ	KALU	Thu, Sep 29, 2016	87.87	87.90	85.65	85.87
2567	NASDAQ	KALU	Wed, Sep 28, 2016	85.31	88.40	84.12	88.22
2566	NASDAQ	KALU	Tue, Sep 27, 2016	84.74	85.78	83.95	85.44
2565	NASDAQ	KALU	Mon, Sep 26, 2016	85.10	85.79	84.65	85.00
2564	NASDAQ	KALU	Fri, Sep 23, 2016	85.55	87.86	84.85	85.42
2563	NASDAQ	KALU	Thu, Sep 22, 2016	86.44	88.02	85.84	85.92
2562	NASDAQ	KALU	Wed, Sep 21, 2016	84.80	85.81	84.55	85.49
2561	NASDAQ	KALU	Tue, Sep 20, 2016	85.08	85.93	84.32	84.39
2560	NASDAQ	KALU	Mon, Sep 19, 2016	83.77	84.97	83.32	84.63
2559	NASDAQ	KALU	Fri, Sep 16, 2016	82.57	83.44	81.45	83.32
2558	NASDAQ	KALU	Thu, Sep 15, 2016	82.23	83.39	81.81	83.05
2557	NASDAQ	KALU	Wed, Sep 14, 2016	82.11	82.89	81.69	82.11
2556	NASDAQ	KALU	Tue, Sep 13, 2016	83.32	83.90	80.71	81.98
2555	NASDAQ	KALU	Mon, Sep 12, 2016	83.08	85.10	83.01	84.43
2554	NASDAQ	KALU	Fri, Sep 9, 2016	86.84	86.89	83.78	83.97
2553	NASDAQ	KALU	Thu, Sep 8, 2016	89.37	89.37	83.52	86.84
2552	NASDAQ	KALU	Wed, Sep 7, 2016	89.14	89.54	87.19	89.36
2551	NASDAQ	KALU	Tue, Sep 6, 2016	86.59	89.05	86.59	88.97
2550	NASDAQ	KALU	Fri, Sep 2, 2016	86.24	86.76	84.69	85.63
2549	NASDAQ	KALU	Thu, Sep 1, 2016	85.21	86.18	84.32	85.62
2548	NASDAQ	KALU	Wed, Aug 31, 2016	84.88	85.74	84.08	85.23
2547	NASDAQ	KALU	Tue, Aug 30, 2016	85.00	85.60	84.26	85.33
2546	NASDAQ	KALU	Mon, Aug 29, 2016	84.12	85.21	83.65	85.00
2545	NASDAQ	KALU	Fri, Aug 26, 2016	85.46	86.69	84.06	84.19
2544	NASDAQ	KALU	Thu, Aug 25, 2016	83.74	86.45	83.61	85.17
2543	NASDAQ	KALU	Wed, Aug 24, 2016	85.21	85.21	83.48	83.77
2542	NASDAQ	KALU	Tue, Aug 23, 2016	85.23	86.02	84.81	85.49
2541	NASDAQ	KALU	Mon, Aug 22, 2016	83.32	84.91	82.96	84.83
2540	NASDAQ	KALU	Fri, Aug 19, 2016	84.17	84.64	83.10	83.72
2539	NASDAQ	KALU	Thu, Aug 18, 2016	84.37	85.50	84.03	84.71
2538	NASDAQ	KALU	Wed, Aug 17, 2016	84.08	85.16	83.37	84.03
2537	NASDAQ	KALU	Tue, Aug 16, 2016	85.19	85.76	84.27	84.27
2536	NASDAQ	KALU	Mon, Aug 15, 2016	83.84	85.56	83.52	85.08
2535	NASDAQ	KALU	Fri, Aug 12, 2016	85.47	85.59	83.29	83.49
2534	NASDAQ	KALU	Thu, Aug 11, 2016	85.35	86.15	84.26	85.53
2533	NASDAQ	KALU	Wed, Aug 10, 2016	83.72	85.01	83.58	84.85
2532	NASDAQ	KALU	Tue, Aug 9, 2016	84.08	84.60	83.19	83.50
2531	NASDAQ	KALU	Mon, Aug 8, 2016	84.22	85.30	83.86	84.29
2530	NASDAQ	KALU	Fri, Aug 5, 2016	83.38	84.58	83.01	84.07
2529	NASDAQ	KALU	Thu, Aug 4, 2016	82.92	84.25	82.71	83.35
2528	NASDAQ	KALU	Wed, Aug 3, 2016	81.82	83.10	81.07	83.10
2527	NASDAQ	KALU	Tue, Aug 2, 2016	82.87	82.88	81.58	81.84
2526	NASDAQ	KALU	Mon, Aug 1, 2016	83.09	83.27	82.13	82.88
2525	NASDAQ	KALU	Fri, Jul 29, 2016	83.35	83.52	82.37	82.85
2524	NASDAQ	KALU	Thu, Jul 28, 2016	83.18	84.11	82.84	83.29
2523	NASDAQ	KALU	Wed, Jul 27, 2016	84.20	84.45	82.46	83.13
2522	NASDAQ	KALU	Tue, Jul 26, 2016	82.41	83.83	82.33	83.68
2521	NASDAQ	KALU	Mon, Jul 25, 2016	84.21	84.21	81.68	82.33
2520	NASDAQ	KALU	Fri, Jul 22, 2016	83.48	85.04	82.79	84.51
2519	NASDAQ	KALU	Thu, Jul 21, 2016	83.26	85.05	80.44	83.67
2518	NASDAQ	KALU	Wed, Jul 20, 2016	86.10	86.78	84.99	85.57
2517	NASDAQ	KALU	Tue, Jul 19, 2016	93.80	93.80	88.29	88.80
2516	NASDAQ	KALU	Mon, Jul 18, 2016	93.60	94.46	92.36	93.65
2515	NASDAQ	KALU	Fri, Jul 15, 2016	94.08	94.65	92.15	93.66
2514	NASDAQ	KALU	Thu, Jul 14, 2016	94.00	94.65	93.14	93.87
2513	NASDAQ	KALU	Wed, Jul 13, 2016	93.50	93.77	92.71	93.69
2512	NASDAQ	KALU	Tue, Jul 12, 2016	93.11	93.54	92.16	93.00
2511	NASDAQ	KALU	Mon, Jul 11, 2016	91.67	93.34	91.59	92.94
2510	NASDAQ	KALU	Fri, Jul 8, 2016	90.25	92.70	90.25	91.52
2509	NASDAQ	KALU	Thu, Jul 7, 2016	90.06	90.92	89.25	89.81
2508	NASDAQ	KALU	Wed, Jul 6, 2016	87.82	90.08	87.82	89.82
2507	NASDAQ	KALU	Tue, Jul 5, 2016	90.53	91.29	89.15	89.65
2506	NASDAQ	KALU	Fri, Jul 1, 2016	90.49	92.57	90.48	90.89
2505	NASDAQ	KALU	Thu, Jun 30, 2016	88.39	90.53	84.84	90.41
2504	NASDAQ	KALU	Wed, Jun 29, 2016	87.68	88.33	86.99	87.85
2503	NASDAQ	KALU	Tue, Jun 28, 2016	86.05	88.58	85.99	86.61
2502	NASDAQ	KALU	Mon, Jun 27, 2016	86.75	87.80	84.74	85.31
2501	NASDAQ	KALU	Fri, Jun 24, 2016	89.48	90.93	86.83	86.83
2500	NASDAQ	KALU	Thu, Jun 23, 2016	91.63	92.64	90.91	92.21
2499	NASDAQ	KALU	Wed, Jun 22, 2016	90.00	91.95	89.71	90.73
2498	NASDAQ	KALU	Tue, Jun 21, 2016	89.22	89.87	88.24	89.46
2497	NASDAQ	KALU	Mon, Jun 20, 2016	88.08	89.66	88.08	89.15
2496	NASDAQ	KALU	Fri, Jun 17, 2016	86.82	87.76	86.82	87.50
2495	NASDAQ	KALU	Thu, Jun 16, 2016	87.14	87.18	85.59	87.08
2494	NASDAQ	KALU	Wed, Jun 15, 2016	85.99	87.90	85.75	87.31
2493	NASDAQ	KALU	Tue, Jun 14, 2016	85.85	86.21	85.01	85.47
2492	NASDAQ	KALU	Mon, Jun 13, 2016	87.64	87.71	85.69	85.99
2491	NASDAQ	KALU	Fri, Jun 10, 2016	87.55	88.30	86.16	87.64
2490	NASDAQ	KALU	Thu, Jun 9, 2016	89.56	89.63	87.81	88.47
2489	NASDAQ	KALU	Wed, Jun 8, 2016	89.32	91.08	89.00	90.13
2488	NASDAQ	KALU	Tue, Jun 7, 2016	88.31	89.31	87.91	88.71
2487	NASDAQ	KALU	Mon, Jun 6, 2016	87.90	89.41	87.74	88.60
2486	NASDAQ	KALU	Fri, Jun 3, 2016	86.50	87.94	86.22	87.66
2485	NASDAQ	KALU	Thu, Jun 2, 2016	85.90	87.43	85.30	86.37
2484	NASDAQ	KALU	Wed, Jun 1, 2016	85.54	86.28	84.66	86.10
2483	NASDAQ	KALU	Tue, May 31, 2016	85.95	86.64	85.48	85.71
2482	NASDAQ	KALU	Fri, May 27, 2016	85.97	88.29	85.39	85.44
2481	NASDAQ	KALU	Thu, May 26, 2016	86.83	88.68	85.81	86.11
2480	NASDAQ	KALU	Wed, May 25, 2016	84.64	87.43	84.32	86.28
2479	NASDAQ	KALU	Tue, May 24, 2016	84.35	85.29	84.16	84.54
2478	NASDAQ	KALU	Mon, May 23, 2016	84.26	84.97	83.58	84.19
2477	NASDAQ	KALU	Fri, May 20, 2016	84.81	84.93	83.90	84.23
2476	NASDAQ	KALU	Thu, May 19, 2016	82.60	84.14	81.74	84.09
2475	NASDAQ	KALU	Wed, May 18, 2016	86.02	86.93	83.88	84.37
2474	NASDAQ	KALU	Tue, May 17, 2016	86.24	87.65	85.20	86.36
2473	NASDAQ	KALU	Mon, May 16, 2016	86.86	88.50	85.43	86.44
2472	NASDAQ	KALU	Fri, May 13, 2016	86.59	88.06	85.91	86.36
2471	NASDAQ	KALU	Thu, May 12, 2016	88.12	89.04	86.11	86.53
2470	NASDAQ	KALU	Wed, May 11, 2016	87.58	88.16	86.65	87.56
2469	NASDAQ	KALU	Tue, May 10, 2016	87.00	87.63	86.19	87.47
2468	NASDAQ	KALU	Mon, May 9, 2016	90.39	90.39	86.50	86.59
2467	NASDAQ	KALU	Fri, May 6, 2016	89.74	91.03	89.11	90.86
2466	NASDAQ	KALU	Thu, May 5, 2016	90.87	91.67	89.61	89.74
2465	NASDAQ	KALU	Wed, May 4, 2016	91.19	92.18	90.26	90.56
2464	NASDAQ	KALU	Tue, May 3, 2016	93.58	93.71	91.37	92.15
2463	NASDAQ	KALU	Mon, May 2, 2016	95.24	96.06	93.40	94.24
2462	NASDAQ	KALU	Fri, Apr 29, 2016	94.15	95.65	93.96	94.83
2461	NASDAQ	KALU	Thu, Apr 28, 2016	93.50	95.63	92.65	93.98
2460	NASDAQ	KALU	Wed, Apr 27, 2016	89.82	94.17	89.64	93.59
2459	NASDAQ	KALU	Tue, Apr 26, 2016	89.65	90.33	88.24	90.02
2458	NASDAQ	KALU	Mon, Apr 25, 2016	88.34	89.64	87.22	89.63
2457	NASDAQ	KALU	Fri, Apr 22, 2016	88.23	91.06	87.37	87.96
2456	NASDAQ	KALU	Thu, Apr 21, 2016	87.54	88.64	86.55	88.00
2455	NASDAQ	KALU	Wed, Apr 20, 2016	87.29	89.32	85.99	86.58
2454	NASDAQ	KALU	Tue, Apr 19, 2016	86.41	87.76	85.95	87.27
2453	NASDAQ	KALU	Mon, Apr 18, 2016	86.62	87.67	85.95	86.22
2452	NASDAQ	KALU	Fri, Apr 15, 2016	85.38	86.86	84.91	86.48
2451	NASDAQ	KALU	Thu, Apr 14, 2016	85.83	86.62	84.79	85.74
2450	NASDAQ	KALU	Wed, Apr 13, 2016	85.86	86.87	85.20	85.54
2449	NASDAQ	KALU	Tue, Apr 12, 2016	84.46	85.93	83.83	85.35
2448	NASDAQ	KALU	Mon, Apr 11, 2016	83.62	85.99	83.62	84.62
2447	NASDAQ	KALU	Fri, Apr 8, 2016	82.40	84.26	81.30	83.87
2446	NASDAQ	KALU	Thu, Apr 7, 2016	82.40	82.80	81.15	81.57
2445	NASDAQ	KALU	Wed, Apr 6, 2016	82.76	83.75	81.74	82.97
2444	NASDAQ	KALU	Tue, Apr 5, 2016	83.48	83.48	83.48	82.86
2443	NASDAQ	KALU	Mon, Apr 4, 2016	84.91	85.05	83.38	83.48
2442	NASDAQ	KALU	Fri, Apr 1, 2016	83.47	85.16	83.47	85.01
2441	NASDAQ	KALU	Thu, Mar 31, 2016	85.20	85.49	84.38	85.19
2440	NASDAQ	KALU	Wed, Mar 30, 2016	85.29	85.96	84.75	85.19
2439	NASDAQ	KALU	Tue, Mar 29, 2016	83.25	85.36	81.98	84.91
2438	NASDAQ	KALU	Mon, Mar 28, 2016	83.23	83.23	82.45	82.98
2437	NASDAQ	KALU	Thu, Mar 24, 2016	81.61	81.61	81.61	82.98
2436	NASDAQ	KALU	Wed, Mar 23, 2016	83.85	84.85	81.61	81.61
2435	NASDAQ	KALU	Tue, Mar 22, 2016	82.59	84.81	81.94	84.09
2434	NASDAQ	KALU	Mon, Mar 21, 2016	83.11	84.32	82.14	82.69
2433	NASDAQ	KALU	Fri, Mar 18, 2016	84.07	84.49	82.63	83.66
2432	NASDAQ	KALU	Thu, Mar 17, 2016	81.76	83.99	81.17	83.48
2431	NASDAQ	KALU	Wed, Mar 16, 2016	80.23	81.70	78.76	81.62
2430	NASDAQ	KALU	Tue, Mar 15, 2016	80.79	80.79	80.79	80.13
2429	NASDAQ	KALU	Mon, Mar 14, 2016	80.22	81.34	80.13	80.79
2428	NASDAQ	KALU	Fri, Mar 11, 2016	81.55	81.68	79.93	80.97
2427	NASDAQ	KALU	Thu, Mar 10, 2016	80.69	81.83	79.85	80.63
2426	NASDAQ	KALU	Wed, Mar 9, 2016	79.24	79.24	79.24	80.63
2425	NASDAQ	KALU	Tue, Mar 8, 2016	80.90	81.38	78.40	81.55
2424	NASDAQ	KALU	Mon, Mar 7, 2016	80.61	81.96	80.19	81.55
2423	NASDAQ	KALU	Fri, Mar 4, 2016	80.74	80.74	80.74	80.46
2422	NASDAQ	KALU	Thu, Mar 3, 2016	80.33	80.33	80.33	80.74
2421	NASDAQ	KALU	Wed, Mar 2, 2016	78.82	80.54	78.68	78.68
2420	NASDAQ	KALU	Tue, Mar 1, 2016	79.08	79.67	77.43	78.68
2419	NASDAQ	KALU	Mon, Feb 29, 2016	77.65	78.31	76.48	76.61
2418	NASDAQ	KALU	Fri, Feb 26, 2016	76.81	76.81	76.81	77.65
2417	NASDAQ	KALU	Thu, Feb 25, 2016	76.20	76.84	75.33	76.81
2416	NASDAQ	KALU	Wed, Feb 24, 2016	74.55	76.37	74.16	76.09
2415	NASDAQ	KALU	Tue, Feb 23, 2016	75.82	76.26	74.75	75.06
2414	NASDAQ	KALU	Mon, Feb 22, 2016	76.78	78.58	75.91	76.06
2413	NASDAQ	KALU	Fri, Feb 19, 2016	76.96	77.84	75.28	76.25
2412	NASDAQ	KALU	Thu, Feb 18, 2016	75.64	77.85	74.56	77.25
2411	NASDAQ	KALU	Wed, Feb 17, 2016	71.00	76.84	70.14	75.87
2410	NASDAQ	KALU	Tue, Feb 16, 2016	76.10	77.97	75.22	77.56
2409	NASDAQ	KALU	Fri, Feb 12, 2016	74.32	76.17	72.39	75.82
2408	NASDAQ	KALU	Thu, Feb 11, 2016	73.20	74.40	70.15	73.71
2407	NASDAQ	KALU	Wed, Feb 10, 2016	74.47	74.87	73.66	73.89
2406	NASDAQ	KALU	Tue, Feb 9, 2016	75.35	75.84	73.93	74.24
2405	NASDAQ	KALU	Mon, Feb 8, 2016	74.22	76.38	74.22	76.07
2404	NASDAQ	KALU	Fri, Feb 5, 2016	76.76	77.51	74.46	74.48
2403	NASDAQ	KALU	Thu, Feb 4, 2016	77.07	78.90	76.36	77.08
2402	NASDAQ	KALU	Wed, Feb 3, 2016	75.62	76.98	74.55	76.83
2401	NASDAQ	KALU	Tue, Feb 2, 2016	74.45	75.29	73.63	75.15
2400	NASDAQ	KALU	Mon, Feb 1, 2016	77.42	77.50	75.15	75.21
2399	NASDAQ	KALU	Fri, Jan 29, 2016	74.98	77.82	74.98	77.74
2398	NASDAQ	KALU	Thu, Jan 28, 2016	75.01	75.55	74.03	74.95
2397	NASDAQ	KALU	Wed, Jan 27, 2016	76.08	76.64	74.42	74.54
2396	NASDAQ	KALU	Tue, Jan 26, 2016	74.91	76.85	74.73	76.28
2395	NASDAQ	KALU	Mon, Jan 25, 2016	74.51	75.48	74.43	74.56
2394	NASDAQ	KALU	Fri, Jan 22, 2016	75.11	75.79	74.27	75.06
2393	NASDAQ	KALU	Thu, Jan 21, 2016	74.81	75.38	74.10	74.21
2392	NASDAQ	KALU	Wed, Jan 20, 2016	75.58	75.80	73.87	75.06
2391	NASDAQ	KALU	Tue, Jan 19, 2016	77.14	77.51	75.56	76.53
2390	NASDAQ	KALU	Fri, Jan 15, 2016	76.96	77.90	76.10	76.69
2389	NASDAQ	KALU	Thu, Jan 14, 2016	77.33	79.00	76.49	78.68
2388	NASDAQ	KALU	Wed, Jan 13, 2016	78.12	78.91	76.73	77.07
2387	NASDAQ	KALU	Tue, Jan 12, 2016	78.55	78.60	76.44	77.89
2386	NASDAQ	KALU	Mon, Jan 11, 2016	78.85	79.38	77.22	78.17
2385	NASDAQ	KALU	Fri, Jan 8, 2016	79.98	81.53	78.51	78.75
2384	NASDAQ	KALU	Thu, Jan 7, 2016	79.84	80.39	79.19	80.34
2383	NASDAQ	KALU	Wed, Jan 6, 2016	80.71	84.01	80.35	80.72
2382	NASDAQ	KALU	Tue, Jan 5, 2016	82.32	82.88	81.25	82.00
2381	NASDAQ	KALU	Mon, Jan 4, 2016	82.84	83.56	81.17	82.03
2380	NASDAQ	KALU	Thu, Dec 31, 2015	85.32	85.45	83.66	83.66
2379	NASDAQ	KALU	Wed, Dec 30, 2015	84.75	85.56	83.41	85.44
2378	NASDAQ	KALU	Tue, Dec 29, 2015	84.73	85.41	84.32	85.17
2377	NASDAQ	KALU	Mon, Dec 28, 2015	84.70	84.99	82.93	84.41
2376	NASDAQ	KALU	Thu, Dec 24, 2015	84.63	85.19	84.35	84.69
2375	NASDAQ	KALU	Wed, Dec 23, 2015	83.35	84.81	82.39	84.61
2374	NASDAQ	KALU	Tue, Dec 22, 2015	81.31	83.20	80.56	82.97
2373	NASDAQ	KALU	Mon, Dec 21, 2015	83.33	83.60	79.68	81.10
2372	NASDAQ	KALU	Fri, Dec 18, 2015	82.86	84.29	75.61	82.69
2371	NASDAQ	KALU	Thu, Dec 17, 2015	84.81	85.44	83.34	83.38
2370	NASDAQ	KALU	Wed, Dec 16, 2015	83.70	84.89	83.16	84.77
2369	NASDAQ	KALU	Tue, Dec 15, 2015	84.42	85.54	83.01	83.46
2368	NASDAQ	KALU	Mon, Dec 14, 2015	82.79	85.26	82.21	83.83
2367	NASDAQ	KALU	Fri, Dec 11, 2015	82.97	85.49	82.40	82.73
2366	NASDAQ	KALU	Thu, Dec 10, 2015	83.80	84.78	83.60	84.13
2365	NASDAQ	KALU	Wed, Dec 9, 2015	84.68	85.62	83.24	83.80
2364	NASDAQ	KALU	Tue, Dec 8, 2015	85.70	86.76	82.80	84.75
2363	NASDAQ	KALU	Mon, Dec 7, 2015	87.96	88.40	86.02	86.69
2362	NASDAQ	KALU	Fri, Dec 4, 2015	86.62	88.37	86.29	88.18
2361	NASDAQ	KALU	Thu, Dec 3, 2015	86.98	87.93	86.16	86.64
2360	NASDAQ	KALU	Wed, Dec 2, 2015	87.25	88.00	86.59	86.81
2359	NASDAQ	KALU	Tue, Dec 1, 2015	85.88	88.03	85.69	87.49
2358	NASDAQ	KALU	Mon, Nov 30, 2015	85.87	88.28	85.39	85.72
2357	NASDAQ	KALU	Fri, Nov 27, 2015	84.53	86.26	84.42	85.70
2356	NASDAQ	KALU	Wed, Nov 25, 2015	84.20	85.87	84.11	84.87
2355	NASDAQ	KALU	Tue, Nov 24, 2015	82.97	84.31	82.97	84.24
2354	NASDAQ	KALU	Mon, Nov 23, 2015	83.64	83.96	82.06	83.00
2353	NASDAQ	KALU	Fri, Nov 20, 2015	83.00	84.08	82.85	83.32
2352	NASDAQ	KALU	Thu, Nov 19, 2015	82.67	84.23	82.02	82.48
2351	NASDAQ	KALU	Wed, Nov 18, 2015	81.42	83.13	81.15	82.97
2350	NASDAQ	KALU	Tue, Nov 17, 2015	81.23	82.49	80.78	81.13
2349	NASDAQ	KALU	Mon, Nov 16, 2015	81.42	82.14	80.62	81.62
2348	NASDAQ	KALU	Fri, Nov 13, 2015	80.79	82.39	80.49	81.22
2347	NASDAQ	KALU	Thu, Nov 12, 2015	81.66	83.90	80.44	81.45
2346	NASDAQ	KALU	Wed, Nov 11, 2015	83.09	83.55	82.06	82.39
2345	NASDAQ	KALU	Tue, Nov 10, 2015	81.99	83.92	81.92	82.61
2344	NASDAQ	KALU	Mon, Nov 9, 2015	83.47	83.97	81.57	81.96
2343	NASDAQ	KALU	Fri, Nov 6, 2015	81.92	83.80	81.63	83.59
2342	NASDAQ	KALU	Thu, Nov 5, 2015	82.37	82.85	81.67	82.51
2341	NASDAQ	KALU	Wed, Nov 4, 2015	82.22	82.41	81.44	82.31
2340	NASDAQ	KALU	Tue, Nov 3, 2015	81.13	82.66	81.13	82.22
2339	NASDAQ	KALU	Mon, Nov 2, 2015	80.86	82.22	80.38	81.56
2338	NASDAQ	KALU	Fri, Oct 30, 2015	80.90	82.24	80.15	81.29
2337	NASDAQ	KALU	Thu, Oct 29, 2015	80.75	81.36	78.10	80.63
2336	NASDAQ	KALU	Wed, Oct 28, 2015	80.52	81.48	79.93	80.61
2335	NASDAQ	KALU	Tue, Oct 27, 2015	80.38	81.56	79.67	80.44
2334	NASDAQ	KALU	Mon, Oct 26, 2015	81.61	83.43	80.50	80.91
2333	NASDAQ	KALU	Fri, Oct 23, 2015	83.00	83.59	81.65	82.01
2332	NASDAQ	KALU	Thu, Oct 22, 2015	81.57	84.92	81.10	81.87
2331	NASDAQ	KALU	Wed, Oct 21, 2015	81.64	82.68	81.16	81.47
2330	NASDAQ	KALU	Tue, Oct 20, 2015	81.90	87.08	81.56	81.95
2329	NASDAQ	KALU	Mon, Oct 19, 2015	82.50	83.27	81.47	82.18
2328	NASDAQ	KALU	Fri, Oct 16, 2015	83.85	84.37	82.61	83.01
2327	NASDAQ	KALU	Thu, Oct 15, 2015	83.52	84.33	83.02	83.50
2326	NASDAQ	KALU	Wed, Oct 14, 2015	84.37	85.48	83.16	83.40
2325	NASDAQ	KALU	Tue, Oct 13, 2015	84.45	85.67	83.41	84.36
2324	NASDAQ	KALU	Mon, Oct 12, 2015	86.21	87.30	84.34	84.52
2323	NASDAQ	KALU	Fri, Oct 9, 2015	85.79	88.70	85.79	86.75
2322	NASDAQ	KALU	Thu, Oct 8, 2015	84.95	87.00	84.67	86.31
2321	NASDAQ	KALU	Wed, Oct 7, 2015	84.39	85.62	82.87	85.03
2320	NASDAQ	KALU	Tue, Oct 6, 2015	82.32	84.37	82.32	84.02
2319	NASDAQ	KALU	Mon, Oct 5, 2015	81.91	82.85	81.34	82.45
2318	NASDAQ	KALU	Fri, Oct 2, 2015	79.34	81.40	79.34	81.39
2317	NASDAQ	KALU	Thu, Oct 1, 2015	80.55	81.74	78.59	79.87
2316	NASDAQ	KALU	Wed, Sep 30, 2015	81.09	81.09	79.38	80.25
2315	NASDAQ	KALU	Tue, Sep 29, 2015	81.14	81.45	79.57	80.13
2314	NASDAQ	KALU	Mon, Sep 28, 2015	81.91	82.57	80.13	81.02
2313	NASDAQ	KALU	Fri, Sep 25, 2015	82.34	88.92	81.66	82.01
2312	NASDAQ	KALU	Thu, Sep 24, 2015	82.05	86.21	80.89	81.92
2311	NASDAQ	KALU	Wed, Sep 23, 2015	83.23	84.00	81.93	82.52
2310	NASDAQ	KALU	Tue, Sep 22, 2015	83.72	84.31	82.59	83.10
2309	NASDAQ	KALU	Mon, Sep 21, 2015	84.73	85.45	83.90	84.36
2308	NASDAQ	KALU	Fri, Sep 18, 2015	83.84	85.63	83.84	84.29
2307	NASDAQ	KALU	Thu, Sep 17, 2015	83.96	85.24	83.11	84.84
2306	NASDAQ	KALU	Wed, Sep 16, 2015	82.44	84.32	82.43	84.25
2305	NASDAQ	KALU	Tue, Sep 15, 2015	81.48	82.52	81.38	82.27
2304	NASDAQ	KALU	Mon, Sep 14, 2015	82.99	83.28	80.97	81.44
2303	NASDAQ	KALU	Fri, Sep 11, 2015	82.31	83.54	81.67	82.97
2302	NASDAQ	KALU	Thu, Sep 10, 2015	82.30	83.40	82.09	82.74
2301	NASDAQ	KALU	Wed, Sep 9, 2015	83.43	84.44	81.97	82.42
2300	NASDAQ	KALU	Tue, Sep 8, 2015	83.16	84.54	82.48	82.84
2299	NASDAQ	KALU	Fri, Sep 4, 2015	81.87	82.99	81.45	82.38
2298	NASDAQ	KALU	Thu, Sep 3, 2015	81.92	83.26	80.74	82.40
2297	NASDAQ	KALU	Wed, Sep 2, 2015	82.66	83.48	80.49	82.21
2296	NASDAQ	KALU	Tue, Sep 1, 2015	82.59	83.70	81.10	81.87
2295	NASDAQ	KALU	Mon, Aug 31, 2015	82.70	83.63	81.81	83.58
2294	NASDAQ	KALU	Fri, Aug 28, 2015	81.72	83.30	81.55	83.24
2293	NASDAQ	KALU	Thu, Aug 27, 2015	79.81	82.35	79.69	82.15
2292	NASDAQ	KALU	Wed, Aug 26, 2015	79.81	81.32	77.92	79.49
2291	NASDAQ	KALU	Tue, Aug 25, 2015	82.38	84.12	78.34	79.01
2290	NASDAQ	KALU	Mon, Aug 24, 2015	80.25	81.92	77.96	80.51
2289	NASDAQ	KALU	Fri, Aug 21, 2015	81.88	83.98	81.88	82.28
2288	NASDAQ	KALU	Thu, Aug 20, 2015	84.10	86.65	82.87	83.10
2287	NASDAQ	KALU	Wed, Aug 19, 2015	84.59	86.81	83.44	84.20
2286	NASDAQ	KALU	Tue, Aug 18, 2015	86.81	87.69	85.02	85.42
2285	NASDAQ	KALU	Mon, Aug 17, 2015	84.77	86.53	84.16	86.48
2284	NASDAQ	KALU	Fri, Aug 14, 2015	83.97	85.88	83.97	85.24
2283	NASDAQ	KALU	Thu, Aug 13, 2015	84.10	84.89	83.54	84.41
2282	NASDAQ	KALU	Wed, Aug 12, 2015	84.33	84.70	83.69	84.19
2281	NASDAQ	KALU	Tue, Aug 11, 2015	84.72	85.65	83.61	84.13
2280	NASDAQ	KALU	Mon, Aug 10, 2015	84.35	86.09	84.00	85.38
2279	NASDAQ	KALU	Fri, Aug 7, 2015	84.45	85.47	83.64	83.95
2278	NASDAQ	KALU	Thu, Aug 6, 2015	84.45	86.26	84.45	85.13
2277	NASDAQ	KALU	Wed, Aug 5, 2015	85.05	86.46	84.73	84.86
2276	NASDAQ	KALU	Tue, Aug 4, 2015	83.66	84.91	83.43	84.84
2275	NASDAQ	KALU	Mon, Aug 3, 2015	84.92	84.92	82.67	83.66
2274	NASDAQ	KALU	Fri, Jul 31, 2015	84.51	85.75	84.14	84.45
2273	NASDAQ	KALU	Thu, Jul 30, 2015	86.88	87.58	84.48	84.73
2272	NASDAQ	KALU	Wed, Jul 29, 2015	86.60	88.17	85.29	87.57
2271	NASDAQ	KALU	Tue, Jul 28, 2015	84.77	86.88	84.55	86.19
2270	NASDAQ	KALU	Mon, Jul 27, 2015	86.86	87.78	85.69	85.70
2269	NASDAQ	KALU	Fri, Jul 24, 2015	85.08	87.03	84.65	86.81
2268	NASDAQ	KALU	Thu, Jul 23, 2015	86.37	87.19	84.75	85.44
2267	NASDAQ	KALU	Wed, Jul 22, 2015	80.13	88.47	80.13	85.55
2266	NASDAQ	KALU	Tue, Jul 21, 2015	81.87	82.50	79.84	80.53
2265	NASDAQ	KALU	Mon, Jul 20, 2015	82.70	83.04	81.36	81.66
2264	NASDAQ	KALU	Fri, Jul 17, 2015	82.65	84.07	82.15	82.55
2263	NASDAQ	KALU	Thu, Jul 16, 2015	81.64	82.72	81.35	82.64
2262	NASDAQ	KALU	Wed, Jul 15, 2015	82.25	82.29	80.87	81.08
2261	NASDAQ	KALU	Tue, Jul 14, 2015	83.46	83.61	82.39	82.58
2260	NASDAQ	KALU	Mon, Jul 13, 2015	82.86	84.08	82.43	83.17
2259	NASDAQ	KALU	Fri, Jul 10, 2015	83.33	85.12	82.14	82.62
2258	NASDAQ	KALU	Thu, Jul 9, 2015	83.45	83.91	83.09	83.55
2257	NASDAQ	KALU	Wed, Jul 8, 2015	82.90	84.00	80.81	82.68
2256	NASDAQ	KALU	Tue, Jul 7, 2015	83.25	83.35	81.08	83.03
2255	NASDAQ	KALU	Mon, Jul 6, 2015	82.81	83.66	81.68	82.84
2254	NASDAQ	KALU	Thu, Jul 2, 2015	83.95	85.21	82.84	83.01
2253	NASDAQ	KALU	Wed, Jul 1, 2015	83.37	84.14	82.93	83.64
2252	NASDAQ	KALU	Tue, Jun 30, 2015	84.29	84.90	82.32	83.08
2251	NASDAQ	KALU	Mon, Jun 29, 2015	84.40	85.65	83.70	83.76
2250	NASDAQ	KALU	Fri, Jun 26, 2015	85.94	85.94	84.70	84.92
2249	NASDAQ	KALU	Thu, Jun 25, 2015	85.45	85.76	84.30	85.53
2248	NASDAQ	KALU	Wed, Jun 24, 2015	85.69	86.16	85.35	85.52
2247	NASDAQ	KALU	Tue, Jun 23, 2015	84.32	85.84	84.22	85.54
2246	NASDAQ	KALU	Mon, Jun 22, 2015	84.40	84.94	84.00	84.64
2245	NASDAQ	KALU	Fri, Jun 19, 2015	83.85	84.58	83.38	84.00
2244	NASDAQ	KALU	Thu, Jun 18, 2015	84.05	84.28	83.30	83.82
2243	NASDAQ	KALU	Wed, Jun 17, 2015	84.37	84.62	83.58	84.20
2242	NASDAQ	KALU	Tue, Jun 16, 2015	84.00	84.71	83.49	84.19
2241	NASDAQ	KALU	Mon, Jun 15, 2015	83.17	84.56	83.17	83.93
2240	NASDAQ	KALU	Fri, Jun 12, 2015	83.44	84.50	83.08	84.00
2239	NASDAQ	KALU	Thu, Jun 11, 2015	82.66	84.08	82.27	83.94
2238	NASDAQ	KALU	Wed, Jun 10, 2015	82.47	83.41	82.26	82.84
2237	NASDAQ	KALU	Tue, Jun 9, 2015	82.37	82.92	82.18	82.42
2236	NASDAQ	KALU	Mon, Jun 8, 2015	81.80	82.61	81.76	82.14
2235	NASDAQ	KALU	Fri, Jun 5, 2015	82.31	82.67	81.92	82.18
2234	NASDAQ	KALU	Thu, Jun 4, 2015	82.68	83.00	82.15	82.45
2233	NASDAQ	KALU	Wed, Jun 3, 2015	83.53	84.17	82.79	83.11
2232	NASDAQ	KALU	Tue, Jun 2, 2015	80.65	83.52	80.65	83.22
2231	NASDAQ	KALU	Mon, Jun 1, 2015	81.67	81.67	80.87	81.09
2230	NASDAQ	KALU	Fri, May 29, 2015	81.22	81.75	80.73	81.13
2229	NASDAQ	KALU	Thu, May 28, 2015	81.16	81.95	80.75	81.54
2228	NASDAQ	KALU	Wed, May 27, 2015	80.63	81.35	80.36	81.00
2227	NASDAQ	KALU	Tue, May 26, 2015	81.07	81.56	80.38	80.80
2226	NASDAQ	KALU	Fri, May 22, 2015	81.88	81.98	81.47	81.53
2225	NASDAQ	KALU	Thu, May 21, 2015	82.30	82.30	81.56	81.88
2224	NASDAQ	KALU	Wed, May 20, 2015	82.23	82.36	81.87	82.21
2223	NASDAQ	KALU	Tue, May 19, 2015	82.99	82.99	81.83	82.37
2222	NASDAQ	KALU	Mon, May 18, 2015	83.18	83.54	82.57	82.85
2221	NASDAQ	KALU	Fri, May 15, 2015	83.38	83.51	83.05	83.23
2220	NASDAQ	KALU	Thu, May 14, 2015	83.35	84.36	83.18	83.72
2219	NASDAQ	KALU	Wed, May 13, 2015	82.88	83.65	82.88	83.10
2218	NASDAQ	KALU	Tue, May 12, 2015	82.71	83.36	81.67	82.66
2217	NASDAQ	KALU	Mon, May 11, 2015	81.70	82.68	80.73	82.08
2216	NASDAQ	KALU	Fri, May 8, 2015	81.86	81.92	81.20	81.54
2215	NASDAQ	KALU	Thu, May 7, 2015	81.10	81.69	80.76	81.25
2214	NASDAQ	KALU	Wed, May 6, 2015	82.43	82.71	80.99	81.41
2213	NASDAQ	KALU	Tue, May 5, 2015	82.00	82.87	81.72	82.48
2212	NASDAQ	KALU	Mon, May 4, 2015	81.46	81.95	81.13	81.79
2211	NASDAQ	KALU	Fri, May 1, 2015	80.58	82.69	80.58	81.68
2210	NASDAQ	KALU	Thu, Apr 30, 2015	78.41	81.10	78.41	80.37
2209	NASDAQ	KALU	Wed, Apr 29, 2015	80.56	81.99	77.42	78.83
2208	NASDAQ	KALU	Tue, Apr 28, 2015	79.48	80.39	79.11	79.70
2207	NASDAQ	KALU	Mon, Apr 27, 2015	79.14	80.53	79.02	79.16
2206	NASDAQ	KALU	Fri, Apr 24, 2015	79.27	79.95	78.93	79.14
2205	NASDAQ	KALU	Thu, Apr 23, 2015	77.89	79.22	77.61	78.91
2204	NASDAQ	KALU	Wed, Apr 22, 2015	78.02	78.90	77.89	78.54
2203	NASDAQ	KALU	Tue, Apr 21, 2015	79.18	79.55	78.03	78.25
2202	NASDAQ	KALU	Mon, Apr 20, 2015	78.80	79.66	78.18	78.85
2201	NASDAQ	KALU	Fri, Apr 17, 2015	77.45	79.49	77.22	78.59
2200	NASDAQ	KALU	Thu, Apr 16, 2015	77.06	78.00	76.87	77.14
2199	NASDAQ	KALU	Wed, Apr 15, 2015	76.34	77.58	76.21	76.88
2198	NASDAQ	KALU	Tue, Apr 14, 2015	76.64	77.09	76.30	76.41
2197	NASDAQ	KALU	Mon, Apr 13, 2015	76.37	76.65	75.67	76.34
2196	NASDAQ	KALU	Fri, Apr 10, 2015	76.37	76.73	76.09	76.49
2195	NASDAQ	KALU	Thu, Apr 9, 2015	77.16	77.54	75.60	76.67
2194	NASDAQ	KALU	Wed, Apr 8, 2015	77.67	78.05	76.95	77.57
2193	NASDAQ	KALU	Tue, Apr 7, 2015	77.68	78.06	77.27	77.30
2192	NASDAQ	KALU	Mon, Apr 6, 2015	77.24	78.32	77.24	77.64
2191	NASDAQ	KALU	Thu, Apr 2, 2015	76.93	77.90	76.86	77.34
2190	NASDAQ	KALU	Wed, Apr 1, 2015	76.57	77.05	76.01	77.04
2189	NASDAQ	KALU	Tue, Mar 31, 2015	76.26	77.24	75.95	76.89
2188	NASDAQ	KALU	Mon, Mar 30, 2015	76.16	77.39	76.16	76.85
2187	NASDAQ	KALU	Fri, Mar 27, 2015	75.90	76.13	74.89	76.06
2186	NASDAQ	KALU	Thu, Mar 26, 2015	75.72	76.65	75.53	76.07
2185	NASDAQ	KALU	Wed, Mar 25, 2015	77.31	78.17	76.04	76.13
2184	NASDAQ	KALU	Tue, Mar 24, 2015	76.82	77.38	76.27	77.02
2183	NASDAQ	KALU	Mon, Mar 23, 2015	76.65	76.98	76.10	76.75
2182	NASDAQ	KALU	Fri, Mar 20, 2015	77.11	77.35	76.42	76.66
2181	NASDAQ	KALU	Thu, Mar 19, 2015	76.43	76.86	75.83	76.61
2180	NASDAQ	KALU	Wed, Mar 18, 2015	76.29	77.28	75.76	76.74
2179	NASDAQ	KALU	Tue, Mar 17, 2015	76.34	77.30	75.77	76.95
2178	NASDAQ	KALU	Mon, Mar 16, 2015	76.00	76.98	75.57	76.34
2177	NASDAQ	KALU	Fri, Mar 13, 2015	75.92	76.46	75.10	76.03
2176	NASDAQ	KALU	Thu, Mar 12, 2015	76.57	77.01	75.54	76.22
2175	NASDAQ	KALU	Wed, Mar 11, 2015	75.60	76.41	75.01	76.25
2174	NASDAQ	KALU	Tue, Mar 10, 2015	74.75	75.78	74.02	75.37
2173	NASDAQ	KALU	Mon, Mar 9, 2015	75.41	76.07	74.96	75.40
2172	NASDAQ	KALU	Fri, Mar 6, 2015	74.97	75.74	74.23	75.09
2171	NASDAQ	KALU	Thu, Mar 5, 2015	75.39	75.83	73.95	75.41
2170	NASDAQ	KALU	Wed, Mar 4, 2015	75.75	75.86	74.31	75.18
2169	NASDAQ	KALU	Tue, Mar 3, 2015	75.77	76.92	75.34	75.99
2168	NASDAQ	KALU	Mon, Mar 2, 2015	75.70	76.49	74.77	76.02
2167	NASDAQ	KALU	Fri, Feb 27, 2015	75.78	76.30	75.17	75.55
2166	NASDAQ	KALU	Thu, Feb 26, 2015	75.80	76.70	75.19	75.66
2165	NASDAQ	KALU	Wed, Feb 25, 2015	76.93	78.01	74.91	75.86
2164	NASDAQ	KALU	Tue, Feb 24, 2015	76.16	78.39	75.68	77.34
2163	NASDAQ	KALU	Mon, Feb 23, 2015	75.48	76.49	75.02	75.85
2162	NASDAQ	KALU	Fri, Feb 20, 2015	73.89	75.65	73.65	75.34
2161	NASDAQ	KALU	Thu, Feb 19, 2015	71.21	73.72	70.93	72.91
2160	NASDAQ	KALU	Wed, Feb 18, 2015	71.77	72.29	69.60	71.46
2159	NASDAQ	KALU	Tue, Feb 17, 2015	72.01	72.69	71.00	71.73
2158	NASDAQ	KALU	Fri, Feb 13, 2015	72.04	72.76	71.78	71.99
2157	NASDAQ	KALU	Thu, Feb 12, 2015	71.70	72.40	71.19	71.85
2156	NASDAQ	KALU	Wed, Feb 11, 2015	71.35	71.84	70.09	71.15
2155	NASDAQ	KALU	Tue, Feb 10, 2015	72.16	73.30	71.28	71.64
2154	NASDAQ	KALU	Mon, Feb 9, 2015	72.47	72.98	71.54	72.06
2153	NASDAQ	KALU	Fri, Feb 6, 2015	72.14	72.73	71.70	72.40
2152	NASDAQ	KALU	Thu, Feb 5, 2015	72.16	72.89	71.77	72.33
2151	NASDAQ	KALU	Wed, Feb 4, 2015	71.43	72.66	71.12	71.81
2150	NASDAQ	KALU	Tue, Feb 3, 2015	70.62	72.09	70.43	71.43
2149	NASDAQ	KALU	Mon, Feb 2, 2015	69.64	70.55	69.44	70.15
2148	NASDAQ	KALU	Fri, Jan 30, 2015	69.39	70.13	69.08	69.31
2147	NASDAQ	KALU	Thu, Jan 29, 2015	69.17	70.31	68.50	69.72
2146	NASDAQ	KALU	Wed, Jan 28, 2015	70.26	70.97	68.69	69.05
2145	NASDAQ	KALU	Tue, Jan 27, 2015	68.80	70.90	68.52	69.95
2144	NASDAQ	KALU	Mon, Jan 26, 2015	69.58	70.33	68.42	69.24
2143	NASDAQ	KALU	Fri, Jan 23, 2015	70.26	70.72	69.27	69.77
2142	NASDAQ	KALU	Thu, Jan 22, 2015	70.40	71.48	69.71	70.26
2141	NASDAQ	KALU	Wed, Jan 21, 2015	70.11	70.69	69.57	69.96
2140	NASDAQ	KALU	Tue, Jan 20, 2015	70.58	71.42	70.09	70.46
2139	NASDAQ	KALU	Fri, Jan 16, 2015	69.94	71.58	69.65	70.36
2138	NASDAQ	KALU	Thu, Jan 15, 2015	70.86	71.96	69.82	70.14
2137	NASDAQ	KALU	Wed, Jan 14, 2015	70.33	70.74	69.41	70.58
2136	NASDAQ	KALU	Tue, Jan 13, 2015	71.37	72.57	70.06	70.89
2135	NASDAQ	KALU	Mon, Jan 12, 2015	70.89	71.71	69.39	70.88
2134	NASDAQ	KALU	Fri, Jan 9, 2015	70.71	71.12	70.02	70.76
2133	NASDAQ	KALU	Thu, Jan 8, 2015	71.07	71.36	70.37	70.96
2132	NASDAQ	KALU	Wed, Jan 7, 2015	71.00	71.11	70.07	70.50
2131	NASDAQ	KALU	Tue, Jan 6, 2015	71.46	71.46	70.25	70.68
2130	NASDAQ	KALU	Mon, Jan 5, 2015	71.17	71.46	70.49	71.20
2129	NASDAQ	KALU	Fri, Jan 2, 2015	71.28	72.24	70.82	71.69
2128	NASDAQ	KALU	Wed, Dec 31, 2014	72.28	72.48	71.24	71.43
2127	NASDAQ	KALU	Tue, Dec 30, 2014	71.92	72.80	71.75	71.91
2126	NASDAQ	KALU	Mon, Dec 29, 2014	71.56	72.74	71.54	72.00
2125	NASDAQ	KALU	Fri, Dec 26, 2014	71.37	72.51	71.36	71.83
2124	NASDAQ	KALU	Wed, Dec 24, 2014	70.92	72.10	70.92	71.22
2123	NASDAQ	KALU	Tue, Dec 23, 2014	71.24	71.98	70.16	71.00
2122	NASDAQ	KALU	Mon, Dec 22, 2014	71.70	71.92	70.70	70.83
2121	NASDAQ	KALU	Fri, Dec 19, 2014	71.26	72.01	71.05	71.75
2120	NASDAQ	KALU	Thu, Dec 18, 2014	71.37	72.26	70.60	71.68
2119	NASDAQ	KALU	Wed, Dec 17, 2014	70.55	71.82	69.36	70.65
2118	NASDAQ	KALU	Tue, Dec 16, 2014	70.15	71.32	69.80	70.17
2117	NASDAQ	KALU	Mon, Dec 15, 2014	71.35	71.50	70.02	70.51
2116	NASDAQ	KALU	Fri, Dec 12, 2014	71.81	71.81	70.10	71.11
2115	NASDAQ	KALU	Thu, Dec 11, 2014	73.13	74.09	72.28	72.68
2114	NASDAQ	KALU	Wed, Dec 10, 2014	73.80	74.60	72.75	72.95
2113	NASDAQ	KALU	Tue, Dec 9, 2014	72.61	75.30	72.61	74.16
2112	NASDAQ	KALU	Mon, Dec 8, 2014	73.21	73.99	72.83	73.08
2111	NASDAQ	KALU	Fri, Dec 5, 2014	73.01	74.54	73.01	73.60
2110	NASDAQ	KALU	Thu, Dec 4, 2014	73.40	73.95	73.06	73.16
2109	NASDAQ	KALU	Wed, Dec 3, 2014	72.89	74.14	72.37	73.60
2108	NASDAQ	KALU	Tue, Dec 2, 2014	73.22	73.95	72.48	73.17
2107	NASDAQ	KALU	Mon, Dec 1, 2014	72.67	73.98	72.59	73.16
2106	NASDAQ	KALU	Fri, Nov 28, 2014	74.07	74.48	72.50	72.78
2105	NASDAQ	KALU	Wed, Nov 26, 2014	73.91	75.11	73.56	74.24
2104	NASDAQ	KALU	Tue, Nov 25, 2014	73.25	74.53	73.25	73.65
2103	NASDAQ	KALU	Mon, Nov 24, 2014	72.86	73.99	72.56	73.15
2102	NASDAQ	KALU	Fri, Nov 21, 2014	73.80	74.52	72.62	72.99
2101	NASDAQ	KALU	Thu, Nov 20, 2014	71.30	73.43	70.32	73.01
2100	NASDAQ	KALU	Wed, Nov 19, 2014	72.58	72.58	70.86	71.70
2099	NASDAQ	KALU	Tue, Nov 18, 2014	72.83	73.64	72.70	72.78
2098	NASDAQ	KALU	Mon, Nov 17, 2014	72.71	72.95	72.29	72.65
2097	NASDAQ	KALU	Fri, Nov 14, 2014	71.82	73.54	71.10	72.65
2096	NASDAQ	KALU	Thu, Nov 13, 2014	72.38	72.85	72.33	72.41
2095	NASDAQ	KALU	Wed, Nov 12, 2014	71.50	72.74	71.50	72.61
2094	NASDAQ	KALU	Tue, Nov 11, 2014	71.53	72.23	71.25	71.64
2093	NASDAQ	KALU	Mon, Nov 10, 2014	72.33	72.62	71.16	71.77
2092	NASDAQ	KALU	Fri, Nov 7, 2014	71.02	72.45	71.02	72.35
2091	NASDAQ	KALU	Thu, Nov 6, 2014	70.10	71.33	69.87	70.77
2090	NASDAQ	KALU	Wed, Nov 5, 2014	70.24	71.00	69.53	70.02
2089	NASDAQ	KALU	Tue, Nov 4, 2014	70.23	70.49	69.14	69.83
2088	NASDAQ	KALU	Mon, Nov 3, 2014	69.52	70.44	68.86	70.15
2087	NASDAQ	KALU	Fri, Oct 31, 2014	69.86	69.86	68.85	69.55
2086	NASDAQ	KALU	Thu, Oct 30, 2014	69.26	69.43	68.26	69.12
2085	NASDAQ	KALU	Wed, Oct 29, 2014	69.13	69.86	68.63	69.31
2084	NASDAQ	KALU	Tue, Oct 28, 2014	69.28	70.01	68.69	69.21
2083	NASDAQ	KALU	Mon, Oct 27, 2014	69.85	69.85	68.28	68.92
2082	NASDAQ	KALU	Fri, Oct 24, 2014	70.75	71.39	69.75	69.97
2081	NASDAQ	KALU	Thu, Oct 23, 2014	70.66	71.35	70.10	70.44
2080	NASDAQ	KALU	Wed, Oct 22, 2014	71.00	71.50	69.97	70.31
2079	NASDAQ	KALU	Tue, Oct 21, 2014	71.55	72.28	69.00	71.28
2078	NASDAQ	KALU	Mon, Oct 20, 2014	74.87	75.58	74.08	75.14
2077	NASDAQ	KALU	Fri, Oct 17, 2014	74.87	75.71	73.79	74.88
2076	NASDAQ	KALU	Thu, Oct 16, 2014	72.69	74.81	72.57	73.82
2075	NASDAQ	KALU	Wed, Oct 15, 2014	72.45	74.24	71.69	73.54
2074	NASDAQ	KALU	Tue, Oct 14, 2014	72.89	73.95	72.30	73.14
2073	NASDAQ	KALU	Mon, Oct 13, 2014	72.94	73.88	72.01	72.26
2072	NASDAQ	KALU	Fri, Oct 10, 2014	72.65	73.34	71.92	72.67
2071	NASDAQ	KALU	Thu, Oct 9, 2014	74.97	75.21	72.66	73.33
2070	NASDAQ	KALU	Wed, Oct 8, 2014	73.95	75.07	73.24	74.97
2069	NASDAQ	KALU	Tue, Oct 7, 2014	74.32	74.94	73.91	74.16
2068	NASDAQ	KALU	Mon, Oct 6, 2014	74.57	75.76	74.25	74.85
2067	NASDAQ	KALU	Fri, Oct 3, 2014	75.89	75.89	74.29	74.46
2066	NASDAQ	KALU	Thu, Oct 2, 2014	75.51	75.96	74.31	75.21
2065	NASDAQ	KALU	Wed, Oct 1, 2014	76.31	76.53	74.67	75.70
2064	NASDAQ	KALU	Tue, Sep 30, 2014	76.73	76.87	76.13	76.22
2063	NASDAQ	KALU	Mon, Sep 29, 2014	75.84	76.87	75.25	76.61
2062	NASDAQ	KALU	Fri, Sep 26, 2014	76.88	76.95	76.11	76.51
2061	NASDAQ	KALU	Thu, Sep 25, 2014	77.25	77.25	75.94	76.96
2060	NASDAQ	KALU	Wed, Sep 24, 2014	77.75	77.81	76.79	77.32
2059	NASDAQ	KALU	Tue, Sep 23, 2014	77.85	79.06	77.75	77.80
2058	NASDAQ	KALU	Mon, Sep 22, 2014	78.42	79.10	77.34	78.01
2057	NASDAQ	KALU	Fri, Sep 19, 2014	79.94	80.99	78.17	78.89
2056	NASDAQ	KALU	Thu, Sep 18, 2014	80.83	81.00	79.73	80.05
2055	NASDAQ	KALU	Wed, Sep 17, 2014	80.06	80.92	79.87	80.54
2054	NASDAQ	KALU	Tue, Sep 16, 2014	79.64	80.20	78.99	79.92
2053	NASDAQ	KALU	Mon, Sep 15, 2014	80.46	80.46	79.34	79.59
2052	NASDAQ	KALU	Fri, Sep 12, 2014	79.95	80.88	79.95	80.38
2051	NASDAQ	KALU	Thu, Sep 11, 2014	79.03	80.40	78.65	80.28
2050	NASDAQ	KALU	Wed, Sep 10, 2014	80.18	80.18	78.97	79.19
2049	NASDAQ	KALU	Tue, Sep 9, 2014	79.54	80.00	78.94	79.92
2048	NASDAQ	KALU	Mon, Sep 8, 2014	80.53	80.76	79.27	79.80
2047	NASDAQ	KALU	Fri, Sep 5, 2014	78.76	80.75	78.65	80.32
2046	NASDAQ	KALU	Thu, Sep 4, 2014	80.20	81.43	78.91	79.06
2045	NASDAQ	KALU	Wed, Sep 3, 2014	80.51	81.41	79.37	79.97
2044	NASDAQ	KALU	Tue, Sep 2, 2014	80.85	81.62	80.38	80.48
2043	NASDAQ	KALU	Fri, Aug 29, 2014	79.95	80.88	79.51	80.55
2042	NASDAQ	KALU	Thu, Aug 28, 2014	80.67	81.35	79.99	80.12
2041	NASDAQ	KALU	Wed, Aug 27, 2014	80.69	81.49	79.97	81.05
2040	NASDAQ	KALU	Tue, Aug 26, 2014	80.20	81.45	80.01	80.67
2039	NASDAQ	KALU	Mon, Aug 25, 2014	80.59	80.59	79.60	79.95
2038	NASDAQ	KALU	Fri, Aug 22, 2014	79.72	80.78	79.17	80.26
2037	NASDAQ	KALU	Thu, Aug 21, 2014	79.17	79.86	77.87	79.76
2036	NASDAQ	KALU	Wed, Aug 20, 2014	79.36	79.76	78.54	79.37
2035	NASDAQ	KALU	Tue, Aug 19, 2014	80.00	80.00	79.06	79.54
2034	NASDAQ	KALU	Mon, Aug 18, 2014	80.28	80.43	79.80	80.01
2033	NASDAQ	KALU	Fri, Aug 15, 2014	80.10	80.37	78.96	79.63
2032	NASDAQ	KALU	Thu, Aug 14, 2014	79.39	79.85	78.96	79.43
2031	NASDAQ	KALU	Wed, Aug 13, 2014	80.07	80.33	79.28	79.59
2030	NASDAQ	KALU	Tue, Aug 12, 2014	78.53	80.18	78.26	80.05
2029	NASDAQ	KALU	Mon, Aug 11, 2014	78.69	79.93	78.17	78.53
2028	NASDAQ	KALU	Fri, Aug 8, 2014	77.36	78.94	77.33	78.32
2027	NASDAQ	KALU	Thu, Aug 7, 2014	77.61	77.73	76.78	77.45
2026	NASDAQ	KALU	Wed, Aug 6, 2014	77.51	78.39	76.26	77.53
2025	NASDAQ	KALU	Tue, Aug 5, 2014	77.74	78.43	77.23	77.76
2024	NASDAQ	KALU	Mon, Aug 4, 2014	77.17	78.24	76.33	78.00
2023	NASDAQ	KALU	Fri, Aug 1, 2014	77.27	77.71	76.62	77.30
2022	NASDAQ	KALU	Thu, Jul 31, 2014	76.57	77.57	76.25	77.22
2021	NASDAQ	KALU	Wed, Jul 30, 2014	77.21	77.78	76.22	77.30
2020	NASDAQ	KALU	Tue, Jul 29, 2014	76.26	77.74	75.34	76.81
2019	NASDAQ	KALU	Mon, Jul 28, 2014	76.27	76.80	75.06	75.89
2018	NASDAQ	KALU	Fri, Jul 25, 2014	75.03	76.21	74.31	75.96
2017	NASDAQ	KALU	Thu, Jul 24, 2014	75.72	76.14	73.52	75.14
2016	NASDAQ	KALU	Wed, Jul 23, 2014	73.31	74.44	72.25	72.58
2015	NASDAQ	KALU	Tue, Jul 22, 2014	73.39	74.83	73.39	73.69
2014	NASDAQ	KALU	Mon, Jul 21, 2014	72.46	73.49	72.45	73.40
2013	NASDAQ	KALU	Fri, Jul 18, 2014	71.75	72.92	71.44	72.57
2012	NASDAQ	KALU	Thu, Jul 17, 2014	71.96	72.54	71.72	71.99
2011	NASDAQ	KALU	Wed, Jul 16, 2014	72.91	73.57	72.00	72.40
2010	NASDAQ	KALU	Tue, Jul 15, 2014	72.22	73.06	72.03	72.46
2009	NASDAQ	KALU	Mon, Jul 14, 2014	72.76	72.86	71.99	72.51
2008	NASDAQ	KALU	Fri, Jul 11, 2014	71.72	72.33	71.60	72.16
2007	NASDAQ	KALU	Thu, Jul 10, 2014	71.91	74.63	71.63	72.05
2006	NASDAQ	KALU	Wed, Jul 9, 2014	74.68	74.73	72.64	73.02
2005	NASDAQ	KALU	Tue, Jul 8, 2014	72.80	74.72	72.60	74.33
2004	NASDAQ	KALU	Mon, Jul 7, 2014	72.95	73.10	72.34	72.62
2003	NASDAQ	KALU	Thu, Jul 3, 2014	72.97	73.58	72.73	73.16
2002	NASDAQ	KALU	Wed, Jul 2, 2014	72.66	73.41	72.39	72.70
2001	NASDAQ	KALU	Tue, Jul 1, 2014	73.15	73.81	72.92	73.04
2000	NASDAQ	KALU	Mon, Jun 30, 2014	72.58	72.99	71.86	72.87
1999	NASDAQ	KALU	Fri, Jun 27, 2014	71.56	73.11	71.56	72.95
1998	NASDAQ	KALU	Thu, Jun 26, 2014	72.04	72.71	71.52	72.04
1997	NASDAQ	KALU	Wed, Jun 25, 2014	71.18	72.23	71.08	72.01
1996	NASDAQ	KALU	Tue, Jun 24, 2014	71.21	71.90	71.05	71.44
1995	NASDAQ	KALU	Mon, Jun 23, 2014	71.99	72.38	71.20	71.43
1994	NASDAQ	KALU	Fri, Jun 20, 2014	72.56	72.94	71.49	71.96
1993	NASDAQ	KALU	Thu, Jun 19, 2014	71.72	72.34	71.32	72.13
1992	NASDAQ	KALU	Wed, Jun 18, 2014	71.14	71.64	70.63	71.39
1991	NASDAQ	KALU	Tue, Jun 17, 2014	70.15	71.19	70.15	70.93
1990	NASDAQ	KALU	Mon, Jun 16, 2014	70.88	71.09	70.09	70.44
1989	NASDAQ	KALU	Fri, Jun 13, 2014	70.39	71.26	70.37	70.99
1988	NASDAQ	KALU	Thu, Jun 12, 2014	71.33	71.41	70.25	70.64
1987	NASDAQ	KALU	Wed, Jun 11, 2014	71.71	71.71	70.82	71.42
1986	NASDAQ	KALU	Tue, Jun 10, 2014	71.51	71.97	71.00	71.63
1985	NASDAQ	KALU	Mon, Jun 9, 2014	71.53	71.99	71.09	71.46
1984	NASDAQ	KALU	Fri, Jun 6, 2014	71.74	72.13	70.75	71.63
1983	NASDAQ	KALU	Thu, Jun 5, 2014	69.93	71.85	69.54	71.32
1982	NASDAQ	KALU	Wed, Jun 4, 2014	68.69	69.83	68.52	69.45
1981	NASDAQ	KALU	Tue, Jun 3, 2014	68.70	69.35	68.51	68.81
1980	NASDAQ	KALU	Mon, Jun 2, 2014	68.75	69.17	68.00	68.73
1979	NASDAQ	KALU	Fri, May 30, 2014	69.34	69.37	68.01	68.47
1978	NASDAQ	KALU	Thu, May 29, 2014	68.81	69.44	68.35	69.11
1977	NASDAQ	KALU	Wed, May 28, 2014	68.82	68.87	68.46	68.61
1976	NASDAQ	KALU	Tue, May 27, 2014	69.37	69.53	68.76	69.06
1975	NASDAQ	KALU	Fri, May 23, 2014	68.14	69.32	67.70	68.89
1974	NASDAQ	KALU	Thu, May 22, 2014	68.32	68.68	67.95	68.03
1973	NASDAQ	KALU	Wed, May 21, 2014	67.94	69.07	67.91	68.05
1972	NASDAQ	KALU	Tue, May 20, 2014	68.55	69.09	67.60	67.79
1971	NASDAQ	KALU	Mon, May 19, 2014	67.89	69.13	67.89	68.76
1970	NASDAQ	KALU	Fri, May 16, 2014	67.52	68.03	67.34	67.89
1969	NASDAQ	KALU	Thu, May 15, 2014	67.77	67.93	66.43	67.75
1968	NASDAQ	KALU	Wed, May 14, 2014	68.65	68.65	67.85	68.18
1967	NASDAQ	KALU	Tue, May 13, 2014	69.90	70.51	68.46	68.54
1966	NASDAQ	KALU	Mon, May 12, 2014	69.15	70.48	68.47	69.74
1965	NASDAQ	KALU	Fri, May 9, 2014	68.29	68.80	67.76	68.67
1964	NASDAQ	KALU	Thu, May 8, 2014	69.48	69.96	68.00	68.47
1963	NASDAQ	KALU	Wed, May 7, 2014	69.49	71.49	68.78	69.39
1962	NASDAQ	KALU	Tue, May 6, 2014	69.43	70.01	68.89	69.44
1961	NASDAQ	KALU	Mon, May 5, 2014	70.22	70.59	69.25	69.68
1960	NASDAQ	KALU	Fri, May 2, 2014	70.17	71.32	69.96	70.37
1959	NASDAQ	KALU	Thu, May 1, 2014	70.24	70.80	69.61	70.32
1958	NASDAQ	KALU	Wed, Apr 30, 2014	70.38	70.85	69.32	70.40
1957	NASDAQ	KALU	Tue, Apr 29, 2014	70.53	71.45	70.32	70.62
1956	NASDAQ	KALU	Mon, Apr 28, 2014	70.90	71.47	69.91	70.25
1955	NASDAQ	KALU	Fri, Apr 25, 2014	70.86	71.22	70.37	70.78
1954	NASDAQ	KALU	Thu, Apr 24, 2014	71.61	72.31	70.52	70.84
1953	NASDAQ	KALU	Wed, Apr 23, 2014	72.51	73.33	72.18	72.55
1952	NASDAQ	KALU	Tue, Apr 22, 2014	73.91	74.24	72.13	73.05
1951	NASDAQ	KALU	Mon, Apr 21, 2014	73.38	74.27	73.18	73.71
1950	NASDAQ	KALU	Thu, Apr 17, 2014	73.26	73.75	72.84	73.33
1949	NASDAQ	KALU	Wed, Apr 16, 2014	73.35	73.78	72.79	73.09
1948	NASDAQ	KALU	Tue, Apr 15, 2014	72.76	73.35	71.53	73.01
1947	NASDAQ	KALU	Mon, Apr 14, 2014	71.92	73.26	71.49	72.60
1946	NASDAQ	KALU	Fri, Apr 11, 2014	71.04	71.78	69.96	71.36
1945	NASDAQ	KALU	Thu, Apr 10, 2014	72.51	73.18	71.03	71.82
1944	NASDAQ	KALU	Wed, Apr 9, 2014	71.68	72.76	71.13	72.30
1943	NASDAQ	KALU	Tue, Apr 8, 2014	71.19	71.51	70.78	71.25
1942	NASDAQ	KALU	Mon, Apr 7, 2014	72.21	72.94	70.90	71.05
1941	NASDAQ	KALU	Fri, Apr 4, 2014	73.24	74.09	72.39	72.52
1940	NASDAQ	KALU	Thu, Apr 3, 2014	73.35	73.98	72.57	72.73
1939	NASDAQ	KALU	Wed, Apr 2, 2014	72.21	74.06	71.78	73.33
1938	NASDAQ	KALU	Tue, Apr 1, 2014	71.79	72.45	71.53	71.93
1937	NASDAQ	KALU	Mon, Mar 31, 2014	71.39	72.12	70.87	71.42
1936	NASDAQ	KALU	Fri, Mar 28, 2014	71.39	72.00	71.02	71.25
1935	NASDAQ	KALU	Thu, Mar 27, 2014	71.60	72.44	71.02	71.37
1934	NASDAQ	KALU	Wed, Mar 26, 2014	72.96	72.96	71.41	71.52
1933	NASDAQ	KALU	Tue, Mar 25, 2014	72.01	72.96	71.65	72.65
1932	NASDAQ	KALU	Mon, Mar 24, 2014	72.28	73.01	71.15	71.88
1931	NASDAQ	KALU	Fri, Mar 21, 2014	72.01	73.33	72.01	72.38
1930	NASDAQ	KALU	Thu, Mar 20, 2014	72.35	72.39	71.35	71.81
1929	NASDAQ	KALU	Wed, Mar 19, 2014	72.75	72.75	71.33	72.63
1928	NASDAQ	KALU	Tue, Mar 18, 2014	71.76	72.78	71.25	72.71
1927	NASDAQ	KALU	Mon, Mar 17, 2014	71.73	72.29	71.18	71.52
1926	NASDAQ	KALU	Fri, Mar 14, 2014	71.20	71.95	70.35	71.29
1925	NASDAQ	KALU	Thu, Mar 13, 2014	71.13	71.62	70.27	71.51
1924	NASDAQ	KALU	Wed, Mar 12, 2014	71.40	72.35	70.87	70.90
1923	NASDAQ	KALU	Tue, Mar 11, 2014	71.68	72.45	71.04	71.89
1922	NASDAQ	KALU	Mon, Mar 10, 2014	71.97	72.40	71.40	71.80
1921	NASDAQ	KALU	Fri, Mar 7, 2014	72.63	72.63	71.25	72.30
1920	NASDAQ	KALU	Thu, Mar 6, 2014	72.17	72.77	71.70	72.30
1919	NASDAQ	KALU	Wed, Mar 5, 2014	71.41	71.95	70.61	71.88
1918	NASDAQ	KALU	Tue, Mar 4, 2014	71.29	72.21	71.00	71.30
1917	NASDAQ	KALU	Mon, Mar 3, 2014	70.20	70.67	69.80	70.57
1916	NASDAQ	KALU	Fri, Feb 28, 2014	70.12	70.64	69.55	70.55
1915	NASDAQ	KALU	Thu, Feb 27, 2014	69.04	70.24	68.92	70.13
1914	NASDAQ	KALU	Wed, Feb 26, 2014	68.65	69.80	68.05	69.03
1913	NASDAQ	KALU	Tue, Feb 25, 2014	69.66	70.13	68.20	68.52
1912	NASDAQ	KALU	Mon, Feb 24, 2014	69.61	70.83	69.38	69.49
1911	NASDAQ	KALU	Fri, Feb 21, 2014	68.69	68.97	67.97	68.81
1910	NASDAQ	KALU	Thu, Feb 20, 2014	68.33	68.81	67.74	68.34
1909	NASDAQ	KALU	Wed, Feb 19, 2014	68.64	69.41	67.76	68.33
1908	NASDAQ	KALU	Tue, Feb 18, 2014	70.05	70.05	67.43	68.94
1907	NASDAQ	KALU	Fri, Feb 14, 2014	67.69	69.11	67.69	68.79
1906	NASDAQ	KALU	Thu, Feb 13, 2014	67.19	67.92	67.19	67.48
1905	NASDAQ	KALU	Wed, Feb 12, 2014	68.84	69.10	67.48	67.57
1904	NASDAQ	KALU	Tue, Feb 11, 2014	68.72	69.30	68.72	68.79
1903	NASDAQ	KALU	Mon, Feb 10, 2014	68.40	68.97	67.90	68.53
1902	NASDAQ	KALU	Fri, Feb 7, 2014	67.19	69.35	67.11	68.54
1901	NASDAQ	KALU	Thu, Feb 6, 2014	67.82	68.30	66.78	66.88
1900	NASDAQ	KALU	Wed, Feb 5, 2014	67.27	67.95	66.83	67.62
1899	NASDAQ	KALU	Tue, Feb 4, 2014	68.69	68.75	67.25	67.69
1898	NASDAQ	KALU	Mon, Feb 3, 2014	69.75	70.37	67.50	68.49
1897	NASDAQ	KALU	Fri, Jan 31, 2014	68.83	70.77	68.83	69.81
1896	NASDAQ	KALU	Thu, Jan 30, 2014	69.64	69.77	68.74	69.60
1895	NASDAQ	KALU	Wed, Jan 29, 2014	68.60	70.07	68.60	69.23
1894	NASDAQ	KALU	Tue, Jan 28, 2014	68.57	69.33	68.25	69.14
1893	NASDAQ	KALU	Mon, Jan 27, 2014	68.99	69.27	67.94	68.30
1892	NASDAQ	KALU	Fri, Jan 24, 2014	69.78	70.95	68.32	69.00
1891	NASDAQ	KALU	Thu, Jan 23, 2014	70.13	70.54	69.39	70.15
1890	NASDAQ	KALU	Wed, Jan 22, 2014	69.32	70.46	68.96	70.08
1889	NASDAQ	KALU	Tue, Jan 21, 2014	70.14	70.69	68.83	69.42
1888	NASDAQ	KALU	Fri, Jan 17, 2014	69.96	70.64	69.36	69.56
1887	NASDAQ	KALU	Thu, Jan 16, 2014	69.52	70.41	69.49	69.85
1886	NASDAQ	KALU	Wed, Jan 15, 2014	69.60	69.82	69.11	69.52
1885	NASDAQ	KALU	Tue, Jan 14, 2014	69.10	69.64	68.13	68.22
1884	NASDAQ	KALU	Mon, Jan 13, 2014	68.48	69.51	68.16	68.79
1883	NASDAQ	KALU	Fri, Jan 10, 2014	69.58	69.61	68.05	68.28
1882	NASDAQ	KALU	Thu, Jan 9, 2014	70.51	70.82	69.21	69.94
1881	NASDAQ	KALU	Wed, Jan 8, 2014	70.51	70.51	69.46	70.11
1880	NASDAQ	KALU	Tue, Jan 7, 2014	70.88	71.20	69.84	70.42
1879	NASDAQ	KALU	Mon, Jan 6, 2014	71.40	71.40	69.60	70.74
1878	NASDAQ	KALU	Fri, Jan 3, 2014	71.61	72.04	70.73	71.35
1877	NASDAQ	KALU	Thu, Jan 2, 2014	70.17	71.82	69.65	71.69
1876	NASDAQ	KALU	Tue, Dec 31, 2013	70.06	70.69	69.71	70.24
1875	NASDAQ	KALU	Mon, Dec 30, 2013	70.46	70.99	69.53	69.78
1874	NASDAQ	KALU	Fri, Dec 27, 2013	69.57	70.45	69.57	70.33
1873	NASDAQ	KALU	Thu, Dec 26, 2013	70.69	70.62	69.52	69.64
1872	NASDAQ	KALU	Tue, Dec 24, 2013	69.44	70.62	69.44	70.34
1871	NASDAQ	KALU	Mon, Dec 23, 2013	68.73	69.98	68.73	69.41
1870	NASDAQ	KALU	Fri, Dec 20, 2013	68.69	68.97	67.62	68.64
1869	NASDAQ	KALU	Thu, Dec 19, 2013	68.91	69.64	68.26	68.44
1868	NASDAQ	KALU	Wed, Dec 18, 2013	68.21	69.44	67.85	68.88
1867	NASDAQ	KALU	Tue, Dec 17, 2013	67.83	68.30	67.35	68.14
1866	NASDAQ	KALU	Mon, Dec 16, 2013	67.87	68.41	67.52	67.92
1865	NASDAQ	KALU	Fri, Dec 13, 2013	67.39	67.73	66.90	67.53
1864	NASDAQ	KALU	Thu, Dec 12, 2013	67.37	68.27	67.07	67.75
1863	NASDAQ	KALU	Wed, Dec 11, 2013	68.30	68.30	67.04	67.37
1862	NASDAQ	KALU	Tue, Dec 10, 2013	68.14	68.76	67.52	68.30
1861	NASDAQ	KALU	Mon, Dec 9, 2013	68.41	68.75	67.93	68.14
1860	NASDAQ	KALU	Fri, Dec 6, 2013	68.18	68.79	68.09	68.26
1859	NASDAQ	KALU	Thu, Dec 5, 2013	66.95	67.88	66.77	67.74
1858	NASDAQ	KALU	Wed, Dec 4, 2013	66.51	67.57	66.51	66.81
1857	NASDAQ	KALU	Tue, Dec 3, 2013	66.73	67.48	66.00	66.59
1856	NASDAQ	KALU	Mon, Dec 2, 2013	67.41	67.94	66.39	66.97
1855	NASDAQ	KALU	Fri, Nov 29, 2013	67.89	68.20	67.23	67.32
1854	NASDAQ	KALU	Wed, Nov 27, 2013	66.90	67.75	66.66	67.48
1853	NASDAQ	KALU	Tue, Nov 26, 2013	66.17	67.00	65.56	66.59
1852	NASDAQ	KALU	Mon, Nov 25, 2013	66.59	66.83	65.76	65.98
1851	NASDAQ	KALU	Fri, Nov 22, 2013	66.75	66.75	66.09	66.40
1850	NASDAQ	KALU	Thu, Nov 21, 2013	66.58	67.79	66.27	66.90
1849	NASDAQ	KALU	Wed, Nov 20, 2013	66.94	67.38	66.37	66.58
1848	NASDAQ	KALU	Tue, Nov 19, 2013	66.32	67.74	66.32	66.92
1847	NASDAQ	KALU	Mon, Nov 18, 2013	66.26	66.77	65.44	66.09
1846	NASDAQ	KALU	Fri, Nov 15, 2013	65.70	66.99	65.70	66.20
1845	NASDAQ	KALU	Thu, Nov 14, 2013	65.10	65.91	64.51	65.66
1844	NASDAQ	KALU	Wed, Nov 13, 2013	65.09	65.42	64.82	65.23
1843	NASDAQ	KALU	Tue, Nov 12, 2013	65.96	65.96	65.03	65.59
1842	NASDAQ	KALU	Mon, Nov 11, 2013	65.86	66.57	65.47	65.99
1841	NASDAQ	KALU	Fri, Nov 8, 2013	65.91	66.95	65.50	66.01
1840	NASDAQ	KALU	Thu, Nov 7, 2013	67.45	67.61	65.57	65.97
1839	NASDAQ	KALU	Wed, Nov 6, 2013	67.83	67.91	67.00	67.30
1838	NASDAQ	KALU	Tue, Nov 5, 2013	67.81	67.81	66.55	67.34
1837	NASDAQ	KALU	Mon, Nov 4, 2013	67.54	68.41	67.54	67.95
1836	NASDAQ	KALU	Fri, Nov 1, 2013	67.32	67.63	66.82	67.23
1835	NASDAQ	KALU	Thu, Oct 31, 2013	67.53	68.47	67.38	67.45
1834	NASDAQ	KALU	Wed, Oct 30, 2013	68.14	68.57	67.30	67.50
1833	NASDAQ	KALU	Tue, Oct 29, 2013	67.60	68.64	67.45	67.98
1832	NASDAQ	KALU	Mon, Oct 28, 2013	66.94	67.95	66.52	67.70
1831	NASDAQ	KALU	Fri, Oct 25, 2013	66.35	66.92	65.31	66.76
1830	NASDAQ	KALU	Thu, Oct 24, 2013	66.09	66.41	65.73	66.15
1829	NASDAQ	KALU	Wed, Oct 23, 2013	65.20	66.85	65.20	66.15
1828	NASDAQ	KALU	Tue, Oct 22, 2013	65.72	66.62	64.96	66.09
1827	NASDAQ	KALU	Mon, Oct 21, 2013	66.99	67.38	62.60	65.77
1826	NASDAQ	KALU	Fri, Oct 18, 2013	73.29	73.47	66.30	67.37
1825	NASDAQ	KALU	Thu, Oct 17, 2013	72.72	73.28	72.60	73.03
1824	NASDAQ	KALU	Wed, Oct 16, 2013	72.86	73.07	72.31	72.71
1823	NASDAQ	KALU	Tue, Oct 15, 2013	72.27	73.11	71.68	72.21
1822	NASDAQ	KALU	Mon, Oct 14, 2013	72.49	73.17	71.14	72.28
1821	NASDAQ	KALU	Fri, Oct 11, 2013	72.15	72.90	71.63	72.66
1820	NASDAQ	KALU	Thu, Oct 10, 2013	72.12	72.21	71.61	72.03
1819	NASDAQ	KALU	Wed, Oct 9, 2013	72.08	72.28	70.01	71.34
1818	NASDAQ	KALU	Tue, Oct 8, 2013	72.52	72.58	71.65	72.00
1817	NASDAQ	KALU	Mon, Oct 7, 2013	72.08	72.80	72.03	72.50
1816	NASDAQ	KALU	Fri, Oct 4, 2013	72.02	72.76	71.76	72.63
1815	NASDAQ	KALU	Thu, Oct 3, 2013	72.28	72.59	71.17	72.26
1814	NASDAQ	KALU	Wed, Oct 2, 2013	71.09	72.63	71.09	72.24
1813	NASDAQ	KALU	Tue, Oct 1, 2013	70.89	71.95	70.71	71.66
1812	NASDAQ	KALU	Mon, Sep 30, 2013	70.71	71.41	70.27	71.25
1811	NASDAQ	KALU	Fri, Sep 27, 2013	71.04	71.58	70.88	71.27
1810	NASDAQ	KALU	Thu, Sep 26, 2013	70.74	71.53	70.39	71.53
1809	NASDAQ	KALU	Wed, Sep 25, 2013	70.58	71.48	70.27	70.49
1808	NASDAQ	KALU	Tue, Sep 24, 2013	70.65	71.45	70.06	70.58
1807	NASDAQ	KALU	Mon, Sep 23, 2013	70.94	71.61	70.17	70.55
1806	NASDAQ	KALU	Fri, Sep 20, 2013	71.45	71.72	70.67	71.00
1805	NASDAQ	KALU	Thu, Sep 19, 2013	72.29	72.33	70.73	71.35
1804	NASDAQ	KALU	Wed, Sep 18, 2013	71.28	72.67	70.02	71.96
1803	NASDAQ	KALU	Tue, Sep 17, 2013	69.53	71.36	69.53	71.16
1802	NASDAQ	KALU	Mon, Sep 16, 2013	70.60	70.86	69.46	69.84
1801	NASDAQ	KALU	Fri, Sep 13, 2013	70.48	70.67	69.55	69.77
1800	NASDAQ	KALU	Thu, Sep 12, 2013	71.44	71.44	70.04	70.09
1799	NASDAQ	KALU	Wed, Sep 11, 2013	70.98	72.08	70.42	71.45
1798	NASDAQ	KALU	Tue, Sep 10, 2013	70.45	71.25	70.45	70.94
1797	NASDAQ	KALU	Mon, Sep 9, 2013	69.87	70.41	69.56	70.14
1796	NASDAQ	KALU	Fri, Sep 6, 2013	70.53	70.53	69.25	69.91
1795	NASDAQ	KALU	Thu, Sep 5, 2013	70.30	70.57	69.65	70.16
1794	NASDAQ	KALU	Wed, Sep 4, 2013	69.56	70.47	68.94	69.97
1793	NASDAQ	KALU	Tue, Sep 3, 2013	69.76	70.68	69.10	69.42
1792	NASDAQ	KALU	Fri, Aug 30, 2013	69.79	70.44	68.84	69.12
1791	NASDAQ	KALU	Thu, Aug 29, 2013	69.98	70.31	69.71	69.95
1790	NASDAQ	KALU	Wed, Aug 28, 2013	69.60	70.19	69.56	69.93
1789	NASDAQ	KALU	Tue, Aug 27, 2013	69.17	69.99	69.10	69.49
1788	NASDAQ	KALU	Mon, Aug 26, 2013	69.94	70.40	69.59	69.79
1787	NASDAQ	KALU	Fri, Aug 23, 2013	69.43	70.31	68.80	69.89
1786	NASDAQ	KALU	Thu, Aug 22, 2013	68.94	69.70	68.58	69.50
1785	NASDAQ	KALU	Wed, Aug 21, 2013	69.39	69.53	68.26	68.53
1784	NASDAQ	KALU	Tue, Aug 20, 2013	69.13	70.00	68.56	69.62
1783	NASDAQ	KALU	Mon, Aug 19, 2013	68.43	69.22	67.60	68.75
1782	NASDAQ	KALU	Fri, Aug 16, 2013	66.31	67.48	66.31	67.32
1781	NASDAQ	KALU	Thu, Aug 15, 2013	66.17	66.90	65.47	66.74
1780	NASDAQ	KALU	Wed, Aug 14, 2013	66.78	67.28	66.46	66.91
1779	NASDAQ	KALU	Tue, Aug 13, 2013	66.89	66.95	66.25	66.63
1778	NASDAQ	KALU	Mon, Aug 12, 2013	66.13	66.95	65.51	66.94
1777	NASDAQ	KALU	Fri, Aug 9, 2013	65.90	67.48	65.43	66.30
1776	NASDAQ	KALU	Thu, Aug 8, 2013	65.44	66.39	65.17	65.75
1775	NASDAQ	KALU	Wed, Aug 7, 2013	65.07	65.50	64.84	65.15
1774	NASDAQ	KALU	Tue, Aug 6, 2013	66.00	66.00	65.08	65.49
1773	NASDAQ	KALU	Mon, Aug 5, 2013	66.12	66.72	65.91	66.07
1772	NASDAQ	KALU	Fri, Aug 2, 2013	65.81	66.46	65.81	66.24
1771	NASDAQ	KALU	Thu, Aug 1, 2013	65.24	66.30	65.24	66.24
1770	NASDAQ	KALU	Wed, Jul 31, 2013	65.93	66.42	65.25	65.25
1769	NASDAQ	KALU	Tue, Jul 30, 2013	65.68	66.09	65.02	65.78
1768	NASDAQ	KALU	Mon, Jul 29, 2013	65.94	66.17	64.66	65.39
1767	NASDAQ	KALU	Fri, Jul 26, 2013	65.61	66.50	65.10	66.10
1766	NASDAQ	KALU	Thu, Jul 25, 2013	64.28	66.49	63.20	66.04
1765	NASDAQ	KALU	Wed, Jul 24, 2013	66.10	66.10	63.90	64.87
1764	NASDAQ	KALU	Tue, Jul 23, 2013	65.23	66.12	64.82	65.71
1763	NASDAQ	KALU	Mon, Jul 22, 2013	64.97	65.85	64.97	65.28
1762	NASDAQ	KALU	Fri, Jul 19, 2013	65.15	65.27	64.45	64.97
1761	NASDAQ	KALU	Thu, Jul 18, 2013	65.30	65.99	65.16	65.28
1760	NASDAQ	KALU	Wed, Jul 17, 2013	64.71	65.39	64.71	65.10
1759	NASDAQ	KALU	Tue, Jul 16, 2013	65.09	65.32	64.72	65.03
1758	NASDAQ	KALU	Mon, Jul 15, 2013	64.85	65.46	64.50	64.80
1757	NASDAQ	KALU	Fri, Jul 12, 2013	65.12	65.12	64.24	64.59
1756	NASDAQ	KALU	Thu, Jul 11, 2013	64.94	65.94	64.61	65.01
1755	NASDAQ	KALU	Wed, Jul 10, 2013	63.67	64.89	63.39	64.64
1754	NASDAQ	KALU	Tue, Jul 9, 2013	63.19	63.74	62.48	63.61
1753	NASDAQ	KALU	Mon, Jul 8, 2013	62.43	63.18	62.38	62.63
1752	NASDAQ	KALU	Fri, Jul 5, 2013	63.66	63.85	62.09	62.31
1751	NASDAQ	KALU	Wed, Jul 3, 2013	62.26	62.72	62.18	62.71
1750	NASDAQ	KALU	Tue, Jul 2, 2013	62.42	62.84	61.75	62.56
1749	NASDAQ	KALU	Mon, Jul 1, 2013	62.45	62.94	61.90	62.62
1748	NASDAQ	KALU	Fri, Jun 28, 2013	62.46	62.77	61.64	61.94
1747	NASDAQ	KALU	Thu, Jun 27, 2013	62.42	62.83	62.28	62.49
1746	NASDAQ	KALU	Wed, Jun 26, 2013	62.51	62.70	61.84	62.16
1745	NASDAQ	KALU	Tue, Jun 25, 2013	61.38	62.27	61.03	62.26
1744	NASDAQ	KALU	Mon, Jun 24, 2013	61.56	62.42	60.26	61.17
1743	NASDAQ	KALU	Fri, Jun 21, 2013	63.23	63.45	61.86	62.16
1742	NASDAQ	KALU	Thu, Jun 20, 2013	62.47	63.42	61.99	63.07
1741	NASDAQ	KALU	Wed, Jun 19, 2013	63.67	64.14	63.04	63.34
1740	NASDAQ	KALU	Tue, Jun 18, 2013	63.02	64.01	62.58	63.86
1739	NASDAQ	KALU	Mon, Jun 17, 2013	63.54	63.72	62.44	62.88
1738	NASDAQ	KALU	Fri, Jun 14, 2013	63.59	63.95	62.67	63.04
1737	NASDAQ	KALU	Thu, Jun 13, 2013	63.05	63.98	63.04	63.42
1736	NASDAQ	KALU	Wed, Jun 12, 2013	63.62	63.98	62.92	63.19
1735	NASDAQ	KALU	Tue, Jun 11, 2013	62.78	63.40	62.35	63.16
1734	NASDAQ	KALU	Mon, Jun 10, 2013	62.51	63.73	62.50	63.35
1733	NASDAQ	KALU	Fri, Jun 7, 2013	62.92	62.94	61.75	62.64
1732	NASDAQ	KALU	Thu, Jun 6, 2013	62.24	62.63	61.72	62.57
1731	NASDAQ	KALU	Wed, Jun 5, 2013	62.31	62.77	61.70	62.11
1730	NASDAQ	KALU	Tue, Jun 4, 2013	63.27	63.64	61.68	62.43
1729	NASDAQ	KALU	Mon, Jun 3, 2013	63.75	64.42	62.85	63.38
1728	NASDAQ	KALU	Fri, May 31, 2013	63.97	64.45	63.44	63.44
1727	NASDAQ	KALU	Thu, May 30, 2013	63.86	64.90	63.47	64.32
1726	NASDAQ	KALU	Wed, May 29, 2013	64.28	64.45	63.03	63.82
1725	NASDAQ	KALU	Tue, May 28, 2013	64.88	65.27	64.03	64.73
1724	NASDAQ	KALU	Fri, May 24, 2013	63.97	64.32	63.64	64.01
1723	NASDAQ	KALU	Thu, May 23, 2013	64.73	65.17	63.75	64.36
1722	NASDAQ	KALU	Wed, May 22, 2013	65.75	67.04	64.27	65.06
1721	NASDAQ	KALU	Tue, May 21, 2013	65.54	65.80	64.34	65.44
1720	NASDAQ	KALU	Mon, May 20, 2013	63.84	65.67	63.84	65.33
1719	NASDAQ	KALU	Fri, May 17, 2013	64.25	64.47	63.86	64.26
1718	NASDAQ	KALU	Thu, May 16, 2013	63.76	64.78	63.60	63.87
1717	NASDAQ	KALU	Wed, May 15, 2013	64.01	64.48	63.40	64.13
1716	NASDAQ	KALU	Tue, May 14, 2013	64.12	64.81	63.89	64.40
1715	NASDAQ	KALU	Mon, May 13, 2013	64.30	64.30	63.53	64.12
1714	NASDAQ	KALU	Fri, May 10, 2013	64.69	64.81	63.60	64.43
1713	NASDAQ	KALU	Thu, May 9, 2013	64.93	65.09	64.18	64.51
1712	NASDAQ	KALU	Wed, May 8, 2013	63.68	65.11	63.68	64.83
1711	NASDAQ	KALU	Tue, May 7, 2013	63.51	64.06	62.85	63.81
1710	NASDAQ	KALU	Mon, May 6, 2013	63.11	63.25	62.02	63.23
1709	NASDAQ	KALU	Fri, May 3, 2013	62.25	64.30	62.25	62.92
1708	NASDAQ	KALU	Thu, May 2, 2013	62.05	62.65	61.29	62.02
1707	NASDAQ	KALU	Wed, May 1, 2013	63.03	63.04	61.03	61.75
1706	NASDAQ	KALU	Tue, Apr 30, 2013	63.00	63.25	61.88	63.00
1705	NASDAQ	KALU	Mon, Apr 29, 2013	62.83	63.43	62.45	63.06
1704	NASDAQ	KALU	Fri, Apr 26, 2013	63.18	63.29	62.13	62.51
1703	NASDAQ	KALU	Thu, Apr 25, 2013	63.36	64.25	62.81	63.18
1702	NASDAQ	KALU	Wed, Apr 24, 2013	59.38	64.94	59.36	62.90
1701	NASDAQ	KALU	Tue, Apr 23, 2013	58.79	59.21	58.44	59.16
1700	NASDAQ	KALU	Mon, Apr 22, 2013	58.75	58.91	58.39	58.79
1699	NASDAQ	KALU	Fri, Apr 19, 2013	58.98	59.30	58.31	58.75
1698	NASDAQ	KALU	Thu, Apr 18, 2013	58.90	59.37	58.60	59.11
1697	NASDAQ	KALU	Wed, Apr 17, 2013	60.54	60.56	58.54	59.17
1696	NASDAQ	KALU	Tue, Apr 16, 2013	59.23	61.10	58.93	60.84
1695	NASDAQ	KALU	Mon, Apr 15, 2013	60.78	60.78	57.67	58.80
1694	NASDAQ	KALU	Fri, Apr 12, 2013	62.75	62.75	60.81	61.12
1693	NASDAQ	KALU	Thu, Apr 11, 2013	62.77	64.14	62.64	62.85
1692	NASDAQ	KALU	Wed, Apr 10, 2013	62.75	63.24	62.59	62.84
1691	NASDAQ	KALU	Tue, Apr 9, 2013	62.06	63.38	62.06	62.65
1690	NASDAQ	KALU	Mon, Apr 8, 2013	61.93	62.41	61.72	62.04
1689	NASDAQ	KALU	Fri, Apr 5, 2013	61.68	62.37	61.40	61.79
1688	NASDAQ	KALU	Thu, Apr 4, 2013	61.97	63.07	61.92	62.26
1687	NASDAQ	KALU	Wed, Apr 3, 2013	62.78	62.78	61.17	61.89
1686	NASDAQ	KALU	Tue, Apr 2, 2013	63.78	63.86	62.25	62.68
1685	NASDAQ	KALU	Mon, Apr 1, 2013	64.70	64.84	62.94	63.59
1684	NASDAQ	KALU	Thu, Mar 28, 2013	64.54	64.78	63.79	64.65
1683	NASDAQ	KALU	Wed, Mar 27, 2013	63.80	64.82	63.13	64.34
1682	NASDAQ	KALU	Tue, Mar 26, 2013	63.80	64.17	63.20	64.08
1681	NASDAQ	KALU	Mon, Mar 25, 2013	63.58	64.18	62.93	63.51
1680	NASDAQ	KALU	Fri, Mar 22, 2013	63.92	64.33	63.28	63.50
1679	NASDAQ	KALU	Thu, Mar 21, 2013	63.60	64.36	63.60	63.78
1678	NASDAQ	KALU	Wed, Mar 20, 2013	63.70	64.02	63.42	63.82
1677	NASDAQ	KALU	Tue, Mar 19, 2013	64.00	64.09	62.32	63.50
1676	NASDAQ	KALU	Mon, Mar 18, 2013	63.50	64.54	63.40	63.86
1675	NASDAQ	KALU	Fri, Mar 15, 2013	64.00	64.61	63.80	64.04
1674	NASDAQ	KALU	Thu, Mar 14, 2013	63.07	64.19	62.99	63.94
1673	NASDAQ	KALU	Wed, Mar 13, 2013	62.45	63.15	62.00	63.05
1672	NASDAQ	KALU	Tue, Mar 12, 2013	62.76	63.36	62.20	62.45
1671	NASDAQ	KALU	Mon, Mar 11, 2013	62.62	63.00	61.96	62.84
1670	NASDAQ	KALU	Fri, Mar 8, 2013	62.35	63.14	62.31	62.71
1669	NASDAQ	KALU	Thu, Mar 7, 2013	61.89	62.20	61.55	62.18
1668	NASDAQ	KALU	Wed, Mar 6, 2013	61.21	62.31	61.17	61.97
1667	NASDAQ	KALU	Tue, Mar 5, 2013	61.34	62.16	61.06	61.12
1666	NASDAQ	KALU	Mon, Mar 4, 2013	60.56	61.35	60.49	61.13
1665	NASDAQ	KALU	Fri, Mar 1, 2013	60.95	61.45	60.40	60.91
1664	NASDAQ	KALU	Thu, Feb 28, 2013	61.86	61.94	61.17	61.24
1663	NASDAQ	KALU	Wed, Feb 27, 2013	61.55	62.31	61.37	61.81
1662	NASDAQ	KALU	Tue, Feb 26, 2013	61.93	62.29	60.97	61.79
1661	NASDAQ	KALU	Mon, Feb 25, 2013	61.98	63.65	61.40	61.55
1660	NASDAQ	KALU	Fri, Feb 22, 2013	60.92	61.79	59.85	61.72
1659	NASDAQ	KALU	Thu, Feb 21, 2013	61.50	61.50	59.50	60.77
1658	NASDAQ	KALU	Wed, Feb 20, 2013	63.98	63.98	60.71	61.34
1657	NASDAQ	KALU	Tue, Feb 19, 2013	64.33	65.18	62.86	64.98
1656	NASDAQ	KALU	Fri, Feb 15, 2013	64.62	64.62	63.48	64.33
1655	NASDAQ	KALU	Thu, Feb 14, 2013	63.51	64.41	63.51	64.30
1654	NASDAQ	KALU	Wed, Feb 13, 2013	63.32	63.71	63.07	63.60
1653	NASDAQ	KALU	Tue, Feb 12, 2013	63.17	63.85	62.92	63.21
1652	NASDAQ	KALU	Mon, Feb 11, 2013	63.01	63.11	62.67	63.07
1651	NASDAQ	KALU	Fri, Feb 8, 2013	62.75	63.29	62.60	63.02
1650	NASDAQ	KALU	Thu, Feb 7, 2013	63.00	63.00	61.94	62.69
1649	NASDAQ	KALU	Wed, Feb 6, 2013	61.80	63.12	61.65	63.00
1648	NASDAQ	KALU	Tue, Feb 5, 2013	62.18	62.40	61.82	61.90
1647	NASDAQ	KALU	Mon, Feb 4, 2013	63.20	63.20	61.72	62.01
1646	NASDAQ	KALU	Fri, Feb 1, 2013	62.22	63.48	62.22	63.28
1645	NASDAQ	KALU	Thu, Jan 31, 2013	61.80	62.23	61.45	62.16
1644	NASDAQ	KALU	Wed, Jan 30, 2013	62.17	62.46	61.28	61.63
1643	NASDAQ	KALU	Tue, Jan 29, 2013	62.80	62.90	61.93	62.28
1642	NASDAQ	KALU	Mon, Jan 28, 2013	62.60	62.83	62.07	62.62
1641	NASDAQ	KALU	Fri, Jan 25, 2013	63.20	63.20	62.01	62.65
1640	NASDAQ	KALU	Thu, Jan 24, 2013	61.69	63.20	61.64	63.15
1639	NASDAQ	KALU	Wed, Jan 23, 2013	62.69	62.69	61.58	61.76
1638	NASDAQ	KALU	Tue, Jan 22, 2013	62.86	63.39	62.62	63.01
1637	NASDAQ	KALU	Fri, Jan 18, 2013	63.00	63.00	62.11	62.64
1636	NASDAQ	KALU	Thu, Jan 17, 2013	63.19	63.19	62.71	63.00
1635	NASDAQ	KALU	Wed, Jan 16, 2013	63.55	63.55	62.45	62.89
1634	NASDAQ	KALU	Tue, Jan 15, 2013	63.56	63.98	63.37	63.55
1633	NASDAQ	KALU	Mon, Jan 14, 2013	63.93	64.25	63.13	63.67
1632	NASDAQ	KALU	Fri, Jan 11, 2013	65.06	65.17	63.72	64.05
1631	NASDAQ	KALU	Thu, Jan 10, 2013	64.30	65.13	64.20	65.03
1630	NASDAQ	KALU	Wed, Jan 9, 2013	64.00	64.62	63.68	64.25
1629	NASDAQ	KALU	Tue, Jan 8, 2013	62.47	63.81	62.25	63.65
1628	NASDAQ	KALU	Mon, Jan 7, 2013	63.00	63.25	62.07	62.25
1627	NASDAQ	KALU	Fri, Jan 4, 2013	63.04	63.84	62.43	63.08
1626	NASDAQ	KALU	Thu, Jan 3, 2013	63.12	63.12	62.36	62.65
1625	NASDAQ	KALU	Wed, Jan 2, 2013	62.75	63.54	62.02	63.22
1624	NASDAQ	KALU	Mon, Dec 31, 2012	60.32	61.94	60.09	61.69
1623	NASDAQ	KALU	Fri, Dec 28, 2012	60.44	61.00	60.17	60.26
1622	NASDAQ	KALU	Thu, Dec 27, 2012	60.97	61.08	60.04	60.91
1621	NASDAQ	KALU	Wed, Dec 26, 2012	61.09	61.54	60.71	60.76
1620	NASDAQ	KALU	Mon, Dec 24, 2012	61.02	61.22	60.56	60.98
1619	NASDAQ	KALU	Fri, Dec 21, 2012	60.61	61.11	60.26	61.02
1618	NASDAQ	KALU	Thu, Dec 20, 2012	61.50	61.88	60.60	61.12
1617	NASDAQ	KALU	Wed, Dec 19, 2012	61.00	61.93	60.42	61.75
1616	NASDAQ	KALU	Tue, Dec 18, 2012	60.04	61.08	59.84	60.74
1615	NASDAQ	KALU	Mon, Dec 17, 2012	60.85	60.85	59.26	60.06
1614	NASDAQ	KALU	Fri, Dec 14, 2012	60.30	61.12	60.16	60.50
1613	NASDAQ	KALU	Thu, Dec 13, 2012	60.44	61.14	60.21	60.49
1612	NASDAQ	KALU	Wed, Dec 12, 2012	61.72	61.72	60.35	60.56
1611	NASDAQ	KALU	Tue, Dec 11, 2012	61.64	62.25	61.18	61.34
1610	NASDAQ	KALU	Mon, Dec 10, 2012	61.18	61.55	60.81	61.24
1609	NASDAQ	KALU	Fri, Dec 7, 2012	60.99	61.32	60.29	61.30
1608	NASDAQ	KALU	Thu, Dec 6, 2012	61.42	61.61	59.94	60.88
1607	NASDAQ	KALU	Wed, Dec 5, 2012	61.03	61.84	60.86	61.30
1606	NASDAQ	KALU	Tue, Dec 4, 2012	60.89	61.34	60.26	61.03
1605	NASDAQ	KALU	Mon, Dec 3, 2012	60.87	61.40	60.23	60.74
1604	NASDAQ	KALU	Fri, Nov 30, 2012	60.78	61.60	60.21	60.87
1603	NASDAQ	KALU	Thu, Nov 29, 2012	60.97	61.21	60.00	60.78
1602	NASDAQ	KALU	Wed, Nov 28, 2012	59.84	61.16	58.90	60.61
1601	NASDAQ	KALU	Tue, Nov 27, 2012	59.39	60.72	59.39	60.19
1600	NASDAQ	KALU	Mon, Nov 26, 2012	59.95	60.27	59.03	59.60
1599	NASDAQ	KALU	Fri, Nov 23, 2012	60.24	60.56	59.89	60.13
1598	NASDAQ	KALU	Wed, Nov 21, 2012	59.98	60.07	59.29	59.69
1597	NASDAQ	KALU	Tue, Nov 20, 2012	59.57	60.66	59.14	59.75
1596	NASDAQ	KALU	Mon, Nov 19, 2012	59.24	59.83	59.02	59.83
1595	NASDAQ	KALU	Fri, Nov 16, 2012	57.61	58.86	56.75	58.40
1594	NASDAQ	KALU	Thu, Nov 15, 2012	58.36	59.10	57.47	57.93
1593	NASDAQ	KALU	Wed, Nov 14, 2012	60.22	60.22	58.36	58.67
1592	NASDAQ	KALU	Tue, Nov 13, 2012	60.19	60.73	59.70	60.10
1591	NASDAQ	KALU	Mon, Nov 12, 2012	60.25	60.66	59.72	60.34
1590	NASDAQ	KALU	Fri, Nov 9, 2012	59.07	60.49	59.07	59.96
1589	NASDAQ	KALU	Thu, Nov 8, 2012	59.54	59.77	58.88	59.33
1588	NASDAQ	KALU	Wed, Nov 7, 2012	60.55	60.55	58.52	59.42
1587	NASDAQ	KALU	Tue, Nov 6, 2012	59.88	61.16	59.62	60.71
1586	NASDAQ	KALU	Mon, Nov 5, 2012	58.96	59.60	58.96	59.39
1585	NASDAQ	KALU	Fri, Nov 2, 2012	61.00	61.09	58.75	59.17
1584	NASDAQ	KALU	Thu, Nov 1, 2012	60.32	61.30	60.13	60.85
1583	NASDAQ	KALU	Wed, Oct 31, 2012	59.91	60.84	59.46	60.58
1582	NASDAQ	KALU	Fri, Oct 26, 2012	59.67	60.80	59.17	59.70
1581	NASDAQ	KALU	Thu, Oct 25, 2012	58.68	60.20	58.68	59.42
1580	NASDAQ	KALU	Wed, Oct 24, 2012	57.77	58.37	57.22	57.92
1579	NASDAQ	KALU	Tue, Oct 23, 2012	58.27	58.27	56.57	57.63
1578	NASDAQ	KALU	Mon, Oct 22, 2012	58.06	58.81	57.86	58.75
1577	NASDAQ	KALU	Fri, Oct 19, 2012	58.38	58.41	57.35	58.07
1576	NASDAQ	KALU	Thu, Oct 18, 2012	58.91	59.05	58.46	58.95
1575	NASDAQ	KALU	Wed, Oct 17, 2012	59.00	59.26	58.21	59.02
1574	NASDAQ	KALU	Tue, Oct 16, 2012	57.77	59.22	57.76	59.12
1573	NASDAQ	KALU	Mon, Oct 15, 2012	56.23	57.69	55.27	57.58
1572	NASDAQ	KALU	Fri, Oct 12, 2012	56.64	56.87	55.28	56.27
1571	NASDAQ	KALU	Thu, Oct 11, 2012	57.43	57.78	56.65	56.70
1570	NASDAQ	KALU	Wed, Oct 10, 2012	57.26	57.46	56.37	57.01
1569	NASDAQ	KALU	Tue, Oct 9, 2012	57.64	58.06	57.13	57.35
1568	NASDAQ	KALU	Mon, Oct 8, 2012	57.90	58.16	57.33	57.43
1567	NASDAQ	KALU	Fri, Oct 5, 2012	58.40	58.65	57.30	58.00
1566	NASDAQ	KALU	Thu, Oct 4, 2012	57.80	58.49	57.46	58.23
1565	NASDAQ	KALU	Wed, Oct 3, 2012	58.40	58.40	56.96	57.49
1564	NASDAQ	KALU	Tue, Oct 2, 2012	58.87	58.87	58.16	58.32
1563	NASDAQ	KALU	Mon, Oct 1, 2012	58.55	59.16	58.00	58.36
1562	NASDAQ	KALU	Fri, Sep 28, 2012	58.47	58.82	57.99	58.39
1561	NASDAQ	KALU	Thu, Sep 27, 2012	58.15	59.10	57.46	58.97
1560	NASDAQ	KALU	Wed, Sep 26, 2012	56.78	58.33	55.88	57.90
1559	NASDAQ	KALU	Tue, Sep 25, 2012	58.30	58.68	56.71	56.79
1558	NASDAQ	KALU	Mon, Sep 24, 2012	57.37	58.42	56.43	58.01
1557	NASDAQ	KALU	Fri, Sep 21, 2012	59.18	59.18	57.52	57.55
1556	NASDAQ	KALU	Thu, Sep 20, 2012	58.21	59.01	57.52	58.56
1555	NASDAQ	KALU	Wed, Sep 19, 2012	58.48	58.92	57.71	58.58
1554	NASDAQ	KALU	Tue, Sep 18, 2012	58.03	58.46	57.30	58.36
1553	NASDAQ	KALU	Mon, Sep 17, 2012	58.20	58.64	57.49	58.04
1552	NASDAQ	KALU	Fri, Sep 14, 2012	59.63	59.99	58.24	58.70
1551	NASDAQ	KALU	Thu, Sep 13, 2012	58.36	59.25	57.86	59.15
1550	NASDAQ	KALU	Wed, Sep 12, 2012	57.92	58.66	56.81	58.64
1549	NASDAQ	KALU	Tue, Sep 11, 2012	57.43	58.00	57.35	57.86
1548	NASDAQ	KALU	Mon, Sep 10, 2012	57.86	58.25	56.98	57.38
1547	NASDAQ	KALU	Fri, Sep 7, 2012	57.59	57.90	57.32	57.81
1546	NASDAQ	KALU	Thu, Sep 6, 2012	56.23	58.07	56.23	57.25
1545	NASDAQ	KALU	Wed, Sep 5, 2012	57.29	57.99	55.96	56.10
1544	NASDAQ	KALU	Tue, Sep 4, 2012	55.43	57.01	55.25	56.98
1543	NASDAQ	KALU	Fri, Aug 31, 2012	55.55	55.93	54.65	55.85
1542	NASDAQ	KALU	Thu, Aug 30, 2012	55.50	55.52	54.57	55.12
1541	NASDAQ	KALU	Wed, Aug 29, 2012	55.84	56.38	55.58	56.10
1540	NASDAQ	KALU	Tue, Aug 28, 2012	55.70	56.18	53.27	55.77
1539	NASDAQ	KALU	Mon, Aug 27, 2012	56.32	56.61	55.38	55.65
1538	NASDAQ	KALU	Fri, Aug 24, 2012	56.18	56.27	55.24	56.07
1537	NASDAQ	KALU	Thu, Aug 23, 2012	57.52	57.74	55.74	56.12
1536	NASDAQ	KALU	Wed, Aug 22, 2012	57.57	57.85	57.02	57.49
1535	NASDAQ	KALU	Tue, Aug 21, 2012	57.67	59.04	57.40	57.68
1534	NASDAQ	KALU	Mon, Aug 20, 2012	57.78	58.14	56.82	57.35
1533	NASDAQ	KALU	Fri, Aug 17, 2012	57.10	58.10	57.10	57.74
1532	NASDAQ	KALU	Thu, Aug 16, 2012	57.16	57.55	56.48	57.28
1531	NASDAQ	KALU	Wed, Aug 15, 2012	56.95	57.40	56.57	57.33
1530	NASDAQ	KALU	Tue, Aug 14, 2012	57.72	57.72	56.71	57.14
1529	NASDAQ	KALU	Mon, Aug 13, 2012	56.96	57.33	56.49	57.25
1528	NASDAQ	KALU	Fri, Aug 10, 2012	55.86	57.11	55.09	57.10
1527	NASDAQ	KALU	Thu, Aug 9, 2012	56.50	56.94	55.92	56.17
1526	NASDAQ	KALU	Wed, Aug 8, 2012	56.34	57.64	55.48	56.49
1525	NASDAQ	KALU	Tue, Aug 7, 2012	57.01	57.19	56.16	56.43
1524	NASDAQ	KALU	Mon, Aug 6, 2012	55.75	57.48	55.43	56.75
1523	NASDAQ	KALU	Fri, Aug 3, 2012	55.44	55.92	55.19	55.68
1522	NASDAQ	KALU	Thu, Aug 2, 2012	54.50	55.51	53.56	54.59
1521	NASDAQ	KALU	Wed, Aug 1, 2012	54.75	55.66	54.65	54.69
1520	NASDAQ	KALU	Tue, Jul 31, 2012	54.96	55.74	54.37	54.54
1519	NASDAQ	KALU	Mon, Jul 30, 2012	55.50	55.50	54.46	55.30
1518	NASDAQ	KALU	Fri, Jul 27, 2012	54.01	55.74	53.55	55.42
1517	NASDAQ	KALU	Thu, Jul 26, 2012	51.60	55.43	50.79	53.92
1516	NASDAQ	KALU	Wed, Jul 25, 2012	49.80	49.89	47.41	49.51
1515	NASDAQ	KALU	Tue, Jul 24, 2012	50.85	51.18	49.32	49.42
1514	NASDAQ	KALU	Mon, Jul 23, 2012	50.62	51.32	50.00	50.96
1513	NASDAQ	KALU	Fri, Jul 20, 2012	51.82	52.00	51.16	51.59
1512	NASDAQ	KALU	Thu, Jul 19, 2012	52.04	52.73	49.45	52.51
1511	NASDAQ	KALU	Wed, Jul 18, 2012	52.12	52.23	51.24	51.80
1510	NASDAQ	KALU	Tue, Jul 17, 2012	52.75	52.94	51.77	52.07
1509	NASDAQ	KALU	Mon, Jul 16, 2012	52.53	52.54	52.00	52.35
1508	NASDAQ	KALU	Fri, Jul 13, 2012	52.70	53.07	52.26	52.71
1507	NASDAQ	KALU	Thu, Jul 12, 2012	51.69	53.04	50.75	52.64
1506	NASDAQ	KALU	Wed, Jul 11, 2012	51.27	52.48	50.43	52.21
1505	NASDAQ	KALU	Tue, Jul 10, 2012	51.70	53.00	50.47	51.10
1504	NASDAQ	KALU	Mon, Jul 9, 2012	51.55	51.84	51.12	51.45
1503	NASDAQ	KALU	Fri, Jul 6, 2012	51.79	52.06	51.50	51.68
1502	NASDAQ	KALU	Thu, Jul 5, 2012	52.85	52.95	52.09	52.37
1501	NASDAQ	KALU	Tue, Jul 3, 2012	51.93	53.65	51.88	53.21
1500	NASDAQ	KALU	Mon, Jul 2, 2012	51.93	52.04	51.12	51.97
1499	NASDAQ	KALU	Fri, Jun 29, 2012	51.50	52.38	50.37	51.84
1498	NASDAQ	KALU	Thu, Jun 28, 2012	49.80	50.56	49.53	50.36
1497	NASDAQ	KALU	Wed, Jun 27, 2012	49.61	50.50	49.29	50.33
1496	NASDAQ	KALU	Tue, Jun 26, 2012	49.63	50.21	49.57	49.64
1495	NASDAQ	KALU	Mon, Jun 25, 2012	49.19	50.25	48.68	49.47
1494	NASDAQ	KALU	Fri, Jun 22, 2012	48.70	49.76	48.25	49.43
1493	NASDAQ	KALU	Thu, Jun 21, 2012	50.14	50.14	48.13	48.36
1492	NASDAQ	KALU	Wed, Jun 20, 2012	50.34	50.82	49.31	50.11
1491	NASDAQ	KALU	Tue, Jun 19, 2012	49.20	50.98	49.20	50.44
1490	NASDAQ	KALU	Mon, Jun 18, 2012	48.48	49.26	48.01	48.82
1489	NASDAQ	KALU	Fri, Jun 15, 2012	48.80	49.53	48.37	48.58
1488	NASDAQ	KALU	Thu, Jun 14, 2012	48.15	49.00	47.71	48.92
1487	NASDAQ	KALU	Wed, Jun 13, 2012	48.25	48.89	47.89	48.23
1486	NASDAQ	KALU	Tue, Jun 12, 2012	47.80	48.62	47.44	48.44
1485	NASDAQ	KALU	Mon, Jun 11, 2012	47.94	47.94	47.13	47.37
1484	NASDAQ	KALU	Fri, Jun 8, 2012	47.50	47.93	46.89	47.50
1483	NASDAQ	KALU	Thu, Jun 7, 2012	48.36	49.35	47.64	47.68
1482	NASDAQ	KALU	Wed, Jun 6, 2012	47.00	47.92	46.79	47.75
1481	NASDAQ	KALU	Tue, Jun 5, 2012	46.17	47.00	46.06	46.95
1480	NASDAQ	KALU	Mon, Jun 4, 2012	47.67	47.67	45.98	46.62
1479	NASDAQ	KALU	Fri, Jun 1, 2012	47.32	48.23	45.65	47.35
1478	NASDAQ	KALU	Thu, May 31, 2012	49.16	49.16	47.86	47.99
1477	NASDAQ	KALU	Wed, May 30, 2012	50.14	50.14	48.97	49.12
1476	NASDAQ	KALU	Tue, May 29, 2012	49.95	50.95	49.56	50.67
1475	NASDAQ	KALU	Fri, May 25, 2012	49.79	50.01	49.12	49.46
1474	NASDAQ	KALU	Thu, May 24, 2012	50.53	50.70	49.44	49.87
1473	NASDAQ	KALU	Wed, May 23, 2012	49.46	50.70	48.81	50.58
1472	NASDAQ	KALU	Tue, May 22, 2012	50.86	51.19	49.78	50.17
1471	NASDAQ	KALU	Mon, May 21, 2012	50.62	51.06	50.21	50.86
1470	NASDAQ	KALU	Fri, May 18, 2012	50.60	51.22	50.11	50.62
1469	NASDAQ	KALU	Thu, May 17, 2012	51.44	51.49	50.48	50.68
1468	NASDAQ	KALU	Wed, May 16, 2012	51.75	52.24	51.09	51.13
1467	NASDAQ	KALU	Tue, May 15, 2012	51.23	52.10	51.10	51.58
1466	NASDAQ	KALU	Mon, May 14, 2012	50.89	51.78	50.89	51.37
1465	NASDAQ	KALU	Fri, May 11, 2012	51.41	52.47	51.14	51.57
1464	NASDAQ	KALU	Thu, May 10, 2012	52.46	52.64	51.72	51.99
1463	NASDAQ	KALU	Wed, May 9, 2012	51.73	52.99	51.31	51.90
1462	NASDAQ	KALU	Tue, May 8, 2012	51.39	52.75	51.15	52.53
1461	NASDAQ	KALU	Mon, May 7, 2012	51.38	52.25	51.18	51.84
1460	NASDAQ	KALU	Fri, May 4, 2012	51.93	52.00	50.99	51.46
1459	NASDAQ	KALU	Thu, May 3, 2012	52.37	52.65	51.77	52.33
1458	NASDAQ	KALU	Wed, May 2, 2012	52.15	52.57	51.47	52.43
1457	NASDAQ	KALU	Tue, May 1, 2012	52.57	53.73	52.09	52.48
1456	NASDAQ	KALU	Mon, Apr 30, 2012	54.89	54.94	51.85	52.57
1455	NASDAQ	KALU	Fri, Apr 27, 2012	50.90	52.96	50.90	52.15
1454	NASDAQ	KALU	Thu, Apr 26, 2012	50.00	51.06	49.73	50.90
1453	NASDAQ	KALU	Wed, Apr 25, 2012	48.63	49.36	48.54	49.20
1452	NASDAQ	KALU	Tue, Apr 24, 2012	47.05	48.13	47.05	47.91
1451	NASDAQ	KALU	Mon, Apr 23, 2012	47.26	48.10	46.96	47.45
1450	NASDAQ	KALU	Fri, Apr 20, 2012	48.87	48.87	48.11	48.24
1449	NASDAQ	KALU	Thu, Apr 19, 2012	48.80	48.93	47.82	48.20
1448	NASDAQ	KALU	Wed, Apr 18, 2012	48.75	49.28	48.51	48.74
1447	NASDAQ	KALU	Tue, Apr 17, 2012	48.25	49.72	48.25	48.86
1446	NASDAQ	KALU	Mon, Apr 16, 2012	47.71	48.28	47.36	47.95
1445	NASDAQ	KALU	Fri, Apr 13, 2012	49.12	49.24	47.85	48.03
1444	NASDAQ	KALU	Thu, Apr 12, 2012	48.20	49.71	48.20	49.22
1443	NASDAQ	KALU	Wed, Apr 11, 2012	47.83	48.90	47.79	48.16
1442	NASDAQ	KALU	Tue, Apr 10, 2012	47.72	47.88	46.67	47.15
1441	NASDAQ	KALU	Mon, Apr 9, 2012	47.26	48.39	47.26	47.74
1440	NASDAQ	KALU	Thu, Apr 5, 2012	47.75	48.88	47.75	48.12
1439	NASDAQ	KALU	Wed, Apr 4, 2012	47.74	48.37	47.16	48.21
1438	NASDAQ	KALU	Tue, Apr 3, 2012	48.50	48.98	48.06	48.36
1437	NASDAQ	KALU	Mon, Apr 2, 2012	47.27	48.56	47.00	48.46
1436	NASDAQ	KALU	Fri, Mar 30, 2012	48.00	48.00	47.26	47.26
1435	NASDAQ	KALU	Thu, Mar 29, 2012	47.52	47.97	47.50	47.74
1434	NASDAQ	KALU	Wed, Mar 28, 2012	48.31	48.31	47.51	48.01
1433	NASDAQ	KALU	Tue, Mar 27, 2012	49.29	49.29	48.32	48.40
1432	NASDAQ	KALU	Mon, Mar 26, 2012	49.00	49.52	48.84	49.17
1431	NASDAQ	KALU	Fri, Mar 23, 2012	48.20	49.29	48.20	48.54
1430	NASDAQ	KALU	Thu, Mar 22, 2012	47.79	48.32	47.42	48.30
1429	NASDAQ	KALU	Wed, Mar 21, 2012	49.06	49.54	48.21	48.41
1428	NASDAQ	KALU	Tue, Mar 20, 2012	49.25	49.50	48.35	48.87
1427	NASDAQ	KALU	Mon, Mar 19, 2012	48.94	50.46	48.94	49.48
1426	NASDAQ	KALU	Fri, Mar 16, 2012	48.58	49.78	48.58	49.02
1425	NASDAQ	KALU	Thu, Mar 15, 2012	48.00	48.58	47.81	48.42
1424	NASDAQ	KALU	Wed, Mar 14, 2012	49.23	49.23	47.19	47.72
1423	NASDAQ	KALU	Tue, Mar 13, 2012	48.58	49.42	48.46	49.29
1422	NASDAQ	KALU	Mon, Mar 12, 2012	48.27	48.59	47.50	48.04
1421	NASDAQ	KALU	Fri, Mar 9, 2012	47.54	49.48	47.54	48.32
1420	NASDAQ	KALU	Thu, Mar 8, 2012	47.62	47.80	47.03	47.74
1419	NASDAQ	KALU	Wed, Mar 7, 2012	47.22	47.23	46.15	47.12
1418	NASDAQ	KALU	Tue, Mar 6, 2012	46.60	47.29	46.34	46.82
1417	NASDAQ	KALU	Mon, Mar 5, 2012	47.74	47.85	47.10	47.44
1416	NASDAQ	KALU	Fri, Mar 2, 2012	48.47	48.86	47.94	48.07
1415	NASDAQ	KALU	Thu, Mar 1, 2012	48.83	49.48	48.21	48.51
1414	NASDAQ	KALU	Wed, Feb 29, 2012	49.55	50.05	48.02	48.34
1413	NASDAQ	KALU	Tue, Feb 28, 2012	49.38	49.71	49.04	49.44
1412	NASDAQ	KALU	Mon, Feb 27, 2012	48.90	49.73	48.26	49.47
1411	NASDAQ	KALU	Fri, Feb 24, 2012	50.18	50.41	49.30	49.45
1410	NASDAQ	KALU	Thu, Feb 23, 2012	49.83	50.94	49.32	50.25
1409	NASDAQ	KALU	Wed, Feb 22, 2012	50.43	51.32	49.58	49.66
1408	NASDAQ	KALU	Tue, Feb 21, 2012	50.20	50.84	49.28	50.55
1407	NASDAQ	KALU	Fri, Feb 17, 2012	50.47	50.86	49.63	50.01
1406	NASDAQ	KALU	Thu, Feb 16, 2012	48.83	50.82	48.70	50.36
1405	NASDAQ	KALU	Wed, Feb 15, 2012	50.46	50.46	48.82	49.03
1404	NASDAQ	KALU	Tue, Feb 14, 2012	49.93	50.36	48.75	49.76
1403	NASDAQ	KALU	Mon, Feb 13, 2012	50.40	50.89	49.66	50.13
1402	NASDAQ	KALU	Fri, Feb 10, 2012	50.06	51.05	48.69	49.70
1401	NASDAQ	KALU	Thu, Feb 9, 2012	51.37	51.37	49.87	50.81
1400	NASDAQ	KALU	Wed, Feb 8, 2012	51.10	52.13	50.79	51.22
1399	NASDAQ	KALU	Tue, Feb 7, 2012	52.03	52.05	50.87	51.05
1398	NASDAQ	KALU	Mon, Feb 6, 2012	52.00	52.81	51.91	52.00
1397	NASDAQ	KALU	Fri, Feb 3, 2012	52.31	52.78	51.70	52.46
1396	NASDAQ	KALU	Thu, Feb 2, 2012	51.37	52.70	51.13	51.83
1395	NASDAQ	KALU	Wed, Feb 1, 2012	49.94	51.88	49.61	51.27
1394	NASDAQ	KALU	Tue, Jan 31, 2012	50.59	50.69	48.45	49.38
1393	NASDAQ	KALU	Mon, Jan 30, 2012	49.81	50.43	49.31	50.27
1392	NASDAQ	KALU	Fri, Jan 27, 2012	49.49	50.52	49.39	50.51
1391	NASDAQ	KALU	Thu, Jan 26, 2012	49.93	50.20	49.30	49.87
1390	NASDAQ	KALU	Wed, Jan 25, 2012	49.18	50.29	48.59	49.67
1389	NASDAQ	KALU	Tue, Jan 24, 2012	48.75	49.35	48.55	49.21
1388	NASDAQ	KALU	Mon, Jan 23, 2012	49.11	49.86	48.75	49.08
1387	NASDAQ	KALU	Fri, Jan 20, 2012	49.55	49.78	48.71	49.09
1386	NASDAQ	KALU	Thu, Jan 19, 2012	49.74	50.26	49.33	49.82
1385	NASDAQ	KALU	Wed, Jan 18, 2012	49.06	50.10	48.72	49.51
1384	NASDAQ	KALU	Tue, Jan 17, 2012	48.97	49.65	48.42	49.03
1383	NASDAQ	KALU	Fri, Jan 13, 2012	48.44	48.90	47.91	48.79
1382	NASDAQ	KALU	Thu, Jan 12, 2012	48.98	49.77	48.59	49.40
1381	NASDAQ	KALU	Wed, Jan 11, 2012	48.96	49.93	48.91	49.09
1380	NASDAQ	KALU	Tue, Jan 10, 2012	48.89	50.20	48.89	49.48
1379	NASDAQ	KALU	Mon, Jan 9, 2012	48.36	48.57	47.90	48.39
1378	NASDAQ	KALU	Fri, Jan 6, 2012	47.18	48.65	46.86	48.41
1377	NASDAQ	KALU	Thu, Jan 5, 2012	47.02	47.58	46.08	47.45
1376	NASDAQ	KALU	Wed, Jan 4, 2012	47.55	48.36	46.79	47.60
1375	NASDAQ	KALU	Tue, Jan 3, 2012	47.21	48.56	46.37	48.03
1374	NASDAQ	KALU	Fri, Dec 30, 2011	45.81	46.44	45.48	45.88
1373	NASDAQ	KALU	Thu, Dec 29, 2011	45.52	46.10	45.27	45.98
1372	NASDAQ	KALU	Wed, Dec 28, 2011	46.10	46.15	45.07	45.35
1371	NASDAQ	KALU	Tue, Dec 27, 2011	45.85	46.49	45.49	46.10
1370	NASDAQ	KALU	Fri, Dec 23, 2011	45.84	46.34	45.14	46.01
1369	NASDAQ	KALU	Thu, Dec 22, 2011	45.90	46.32	45.33	45.80
1368	NASDAQ	KALU	Wed, Dec 21, 2011	46.12	46.55	45.26	45.85
1367	NASDAQ	KALU	Tue, Dec 20, 2011	44.00	46.44	43.49	45.99
1366	NASDAQ	KALU	Mon, Dec 19, 2011	43.12	43.97	42.45	43.01
1365	NASDAQ	KALU	Fri, Dec 16, 2011	43.35	44.63	42.51	42.82
1364	NASDAQ	KALU	Thu, Dec 15, 2011	43.76	44.22	42.33	43.08
1363	NASDAQ	KALU	Wed, Dec 14, 2011	43.52	44.19	42.36	43.01
1362	NASDAQ	KALU	Tue, Dec 13, 2011	45.88	47.07	43.78	44.08
1361	NASDAQ	KALU	Mon, Dec 12, 2011	46.32	46.32	44.95	45.31
1360	NASDAQ	KALU	Fri, Dec 9, 2011	44.10	47.13	43.90	46.57
1359	NASDAQ	KALU	Thu, Dec 8, 2011	45.57	46.23	43.53	44.00
1358	NASDAQ	KALU	Wed, Dec 7, 2011	47.02	47.03	45.32	46.42
1357	NASDAQ	KALU	Tue, Dec 6, 2011	46.30	48.14	45.75	47.51
1356	NASDAQ	KALU	Mon, Dec 5, 2011	46.87	47.56	45.85	46.41
1355	NASDAQ	KALU	Fri, Dec 2, 2011	46.89	47.07	45.76	45.95
1354	NASDAQ	KALU	Thu, Dec 1, 2011	46.31	47.04	46.11	46.44
1353	NASDAQ	KALU	Wed, Nov 30, 2011	45.10	46.91	44.13	46.60
1352	NASDAQ	KALU	Tue, Nov 29, 2011	43.01	43.47	42.46	43.14
1351	NASDAQ	KALU	Mon, Nov 28, 2011	40.77	43.19	40.56	43.12
1350	NASDAQ	KALU	Fri, Nov 25, 2011	40.31	41.24	40.26	40.26
1349	NASDAQ	KALU	Wed, Nov 23, 2011	41.78	42.31	40.30	40.66
1348	NASDAQ	KALU	Tue, Nov 22, 2011	42.99	43.23	41.83	42.32
1347	NASDAQ	KALU	Mon, Nov 21, 2011	43.21	43.60	42.52	43.10
1346	NASDAQ	KALU	Fri, Nov 18, 2011	44.23	44.85	43.91	44.23
1345	NASDAQ	KALU	Thu, Nov 17, 2011	45.23	46.76	43.90	44.26
1344	NASDAQ	KALU	Wed, Nov 16, 2011	46.31	47.01	45.05	45.19
1343	NASDAQ	KALU	Tue, Nov 15, 2011	46.02	47.78	45.94	47.01
1342	NASDAQ	KALU	Mon, Nov 14, 2011	47.14	47.14	45.95	46.36
1341	NASDAQ	KALU	Fri, Nov 11, 2011	46.33	48.34	46.01	47.32
1340	NASDAQ	KALU	Thu, Nov 10, 2011	46.05	46.05	44.45	45.79
1339	NASDAQ	KALU	Wed, Nov 9, 2011	46.76	47.63	45.12	45.43
1338	NASDAQ	KALU	Tue, Nov 8, 2011	47.99	48.62	47.13	48.28
1337	NASDAQ	KALU	Mon, Nov 7, 2011	47.33	48.38	45.90	47.46
1336	NASDAQ	KALU	Fri, Nov 4, 2011	47.14	47.76	46.22	47.50
1335	NASDAQ	KALU	Thu, Nov 3, 2011	46.88	48.03	45.55	47.69
1334	NASDAQ	KALU	Wed, Nov 2, 2011	46.00	46.43	44.98	46.19
1333	NASDAQ	KALU	Tue, Nov 1, 2011	44.46	46.59	44.36	45.31
1332	NASDAQ	KALU	Mon, Oct 31, 2011	48.50	49.21	46.34	46.46
1331	NASDAQ	KALU	Fri, Oct 28, 2011	49.02	49.98	48.32	49.46
1330	NASDAQ	KALU	Thu, Oct 27, 2011	47.00	50.28	45.83	49.37
1329	NASDAQ	KALU	Wed, Oct 26, 2011	45.17	45.88	44.16	45.37
1328	NASDAQ	KALU	Tue, Oct 25, 2011	45.80	46.63	44.12	44.42
1327	NASDAQ	KALU	Mon, Oct 24, 2011	45.36	46.83	44.85	46.06
1326	NASDAQ	KALU	Fri, Oct 21, 2011	44.88	45.19	43.98	45.05
1325	NASDAQ	KALU	Thu, Oct 20, 2011	44.26	44.78	43.69	44.08
1324	NASDAQ	KALU	Wed, Oct 19, 2011	46.61	46.73	44.20	44.56
1323	NASDAQ	KALU	Tue, Oct 18, 2011	44.45	47.32	43.60	46.80
1322	NASDAQ	KALU	Mon, Oct 17, 2011	46.20	46.74	44.10	44.23
1321	NASDAQ	KALU	Fri, Oct 14, 2011	46.52	47.56	45.82	46.75
1320	NASDAQ	KALU	Thu, Oct 13, 2011	45.93	46.67	44.89	45.94
1319	NASDAQ	KALU	Wed, Oct 12, 2011	46.16	46.78	45.76	46.28
1318	NASDAQ	KALU	Tue, Oct 11, 2011	45.75	46.20	45.06	45.77
1317	NASDAQ	KALU	Mon, Oct 10, 2011	44.65	46.30	44.19	46.25
1316	NASDAQ	KALU	Fri, Oct 7, 2011	45.07	45.28	42.70	43.76
1315	NASDAQ	KALU	Thu, Oct 6, 2011	45.42	46.37	43.97	44.96
1314	NASDAQ	KALU	Wed, Oct 5, 2011	44.94	45.66	43.98	45.50
1313	NASDAQ	KALU	Tue, Oct 4, 2011	40.85	44.98	40.12	44.89
1312	NASDAQ	KALU	Mon, Oct 3, 2011	43.65	44.45	40.72	41.28
1311	NASDAQ	KALU	Fri, Sep 30, 2011	44.99	45.33	44.00	44.28
1310	NASDAQ	KALU	Thu, Sep 29, 2011	45.87	46.47	44.76	45.75
1309	NASDAQ	KALU	Wed, Sep 28, 2011	48.69	49.00	44.51	44.76
1308	NASDAQ	KALU	Tue, Sep 27, 2011	48.07	51.07	47.25	48.55
1307	NASDAQ	KALU	Mon, Sep 26, 2011	45.97	47.19	45.03	47.09
1306	NASDAQ	KALU	Fri, Sep 23, 2011	46.63	47.04	45.24	45.64
1305	NASDAQ	KALU	Thu, Sep 22, 2011	45.74	47.04	45.04	46.86
1304	NASDAQ	KALU	Wed, Sep 21, 2011	48.81	49.42	47.14	47.15
1303	NASDAQ	KALU	Tue, Sep 20, 2011	51.39	51.39	48.93	48.99
1302	NASDAQ	KALU	Mon, Sep 19, 2011	50.94	51.37	49.24	50.92
1301	NASDAQ	KALU	Fri, Sep 16, 2011	50.27	52.01	50.08	51.77
1300	NASDAQ	KALU	Thu, Sep 15, 2011	50.02	50.77	49.23	49.69
1299	NASDAQ	KALU	Wed, Sep 14, 2011	50.16	50.35	47.67	49.60
1298	NASDAQ	KALU	Tue, Sep 13, 2011	49.10	50.28	48.60	49.52
1297	NASDAQ	KALU	Mon, Sep 12, 2011	48.11	50.22	47.68	48.91
1296	NASDAQ	KALU	Fri, Sep 9, 2011	49.18	49.70	48.33	49.00
1295	NASDAQ	KALU	Thu, Sep 8, 2011	50.15	50.82	49.47	49.67
1294	NASDAQ	KALU	Wed, Sep 7, 2011	49.32	50.91	48.83	50.45
1293	NASDAQ	KALU	Tue, Sep 6, 2011	46.99	48.70	46.79	48.62
1292	NASDAQ	KALU	Fri, Sep 2, 2011	49.61	50.39	48.32	48.68
1291	NASDAQ	KALU	Thu, Sep 1, 2011	51.98	52.64	50.56	50.72
1290	NASDAQ	KALU	Wed, Aug 31, 2011	51.70	52.92	50.97	51.86
1289	NASDAQ	KALU	Tue, Aug 30, 2011	50.89	51.67	50.35	51.33
1288	NASDAQ	KALU	Mon, Aug 29, 2011	49.43	51.23	49.43	51.21
1287	NASDAQ	KALU	Fri, Aug 26, 2011	47.54	49.02	46.36	48.88
1286	NASDAQ	KALU	Thu, Aug 25, 2011	50.09	50.66	47.76	47.97
1285	NASDAQ	KALU	Wed, Aug 24, 2011	49.39	50.13	48.52	49.68
1284	NASDAQ	KALU	Tue, Aug 23, 2011	47.86	49.59	47.49	49.50
1283	NASDAQ	KALU	Mon, Aug 22, 2011	49.00	49.00	47.43	47.62
1282	NASDAQ	KALU	Fri, Aug 19, 2011	46.37	48.84	45.88	47.89
1281	NASDAQ	KALU	Thu, Aug 18, 2011	48.23	49.07	47.30	47.54
1280	NASDAQ	KALU	Wed, Aug 17, 2011	48.10	50.69	48.05	49.95
1279	NASDAQ	KALU	Tue, Aug 16, 2011	47.20	48.47	46.75	47.67
1278	NASDAQ	KALU	Mon, Aug 15, 2011	45.78	47.50	45.73	47.48
1277	NASDAQ	KALU	Fri, Aug 12, 2011	45.40	46.21	44.57	45.13
1276	NASDAQ	KALU	Thu, Aug 11, 2011	44.86	45.72	43.71	44.89
1275	NASDAQ	KALU	Wed, Aug 10, 2011	46.27	50.02	44.23	44.58
1274	NASDAQ	KALU	Tue, Aug 9, 2011	44.80	48.00	43.54	47.81
1273	NASDAQ	KALU	Mon, Aug 8, 2011	46.83	48.03	43.68	43.71
1272	NASDAQ	KALU	Fri, Aug 5, 2011	51.77	51.93	47.96	48.68
1271	NASDAQ	KALU	Thu, Aug 4, 2011	53.98	53.98	50.94	51.00
1270	NASDAQ	KALU	Wed, Aug 3, 2011	54.37	54.99	52.82	54.91
1269	NASDAQ	KALU	Tue, Aug 2, 2011	54.86	56.40	54.10	54.26
1268	NASDAQ	KALU	Mon, Aug 1, 2011	56.43	57.29	54.85	55.26
1267	NASDAQ	KALU	Fri, Jul 29, 2011	53.22	56.23	53.22	55.82
1266	NASDAQ	KALU	Thu, Jul 28, 2011	53.75	54.49	52.35	53.86
1265	NASDAQ	KALU	Wed, Jul 27, 2011	55.21	55.21	53.39	53.75
1264	NASDAQ	KALU	Tue, Jul 26, 2011	55.78	56.37	54.70	55.52
1263	NASDAQ	KALU	Mon, Jul 25, 2011	55.50	56.52	55.50	55.83
1262	NASDAQ	KALU	Fri, Jul 22, 2011	56.20	56.91	55.66	56.00
1261	NASDAQ	KALU	Thu, Jul 21, 2011	55.94	56.64	55.52	56.30
1260	NASDAQ	KALU	Wed, Jul 20, 2011	55.99	56.50	55.33	55.89
1259	NASDAQ	KALU	Tue, Jul 19, 2011	54.26	55.94	54.26	55.65
1258	NASDAQ	KALU	Mon, Jul 18, 2011	53.84	55.30	53.63	53.80
1257	NASDAQ	KALU	Fri, Jul 15, 2011	54.56	54.56	53.27	54.24
1256	NASDAQ	KALU	Thu, Jul 14, 2011	54.89	55.15	54.21	54.47
1255	NASDAQ	KALU	Wed, Jul 13, 2011	53.34	54.89	52.80	54.83
1254	NASDAQ	KALU	Tue, Jul 12, 2011	53.09	53.98	52.62	53.11
1253	NASDAQ	KALU	Mon, Jul 11, 2011	53.56	53.84	52.58	53.10
1252	NASDAQ	KALU	Fri, Jul 8, 2011	54.11	54.88	53.90	54.38
1251	NASDAQ	KALU	Thu, Jul 7, 2011	54.90	55.37	54.50	55.00
1250	NASDAQ	KALU	Wed, Jul 6, 2011	54.28	54.52	53.81	54.37
1249	NASDAQ	KALU	Tue, Jul 5, 2011	55.04	55.04	54.05	54.46
1248	NASDAQ	KALU	Fri, Jul 1, 2011	54.77	55.76	53.59	55.52
1247	NASDAQ	KALU	Thu, Jun 30, 2011	54.00	55.07	54.00	54.62
1246	NASDAQ	KALU	Wed, Jun 29, 2011	53.95	54.83	53.46	53.94
1245	NASDAQ	KALU	Tue, Jun 28, 2011	53.05	54.07	52.95	53.65
1244	NASDAQ	KALU	Mon, Jun 27, 2011	52.91	53.59	52.37	53.01
1243	NASDAQ	KALU	Fri, Jun 24, 2011	52.11	53.39	51.43	52.92
1242	NASDAQ	KALU	Thu, Jun 23, 2011	51.00	52.03	50.28	51.94
1241	NASDAQ	KALU	Wed, Jun 22, 2011	51.10	53.06	50.77	51.74
1240	NASDAQ	KALU	Tue, Jun 21, 2011	49.52	51.76	48.98	51.49
1239	NASDAQ	KALU	Mon, Jun 20, 2011	48.05	49.47	47.54	49.12
1238	NASDAQ	KALU	Fri, Jun 17, 2011	49.71	50.72	48.12	48.16
1237	NASDAQ	KALU	Thu, Jun 16, 2011	49.92	50.65	48.50	49.31
1236	NASDAQ	KALU	Wed, Jun 15, 2011	50.23	50.60	49.65	49.96
1235	NASDAQ	KALU	Tue, Jun 14, 2011	50.68	51.19	50.02	50.86
1234	NASDAQ	KALU	Mon, Jun 13, 2011	49.74	50.34	49.48	49.89
1233	NASDAQ	KALU	Fri, Jun 10, 2011	49.63	50.14	49.18	49.69
1232	NASDAQ	KALU	Thu, Jun 9, 2011	50.03	50.32	49.38	49.98
1231	NASDAQ	KALU	Wed, Jun 8, 2011	49.41	50.18	49.38	49.77
1230	NASDAQ	KALU	Tue, Jun 7, 2011	49.87	50.23	49.45	49.75
1229	NASDAQ	KALU	Mon, Jun 6, 2011	49.63	50.78	49.18	49.44
1228	NASDAQ	KALU	Fri, Jun 3, 2011	49.92	50.25	49.50	49.63
1227	NASDAQ	KALU	Thu, Jun 2, 2011	50.18	52.67	49.82	50.64
1226	NASDAQ	KALU	Wed, Jun 1, 2011	52.49	52.49	50.00	50.17
1225	NASDAQ	KALU	Tue, May 31, 2011	51.83	52.80	51.43	52.74
1224	NASDAQ	KALU	Fri, May 27, 2011	50.98	51.49	50.54	51.28
1223	NASDAQ	KALU	Thu, May 26, 2011	50.29	50.89	49.95	50.78
1222	NASDAQ	KALU	Wed, May 25, 2011	49.55	50.99	49.55	50.62
1221	NASDAQ	KALU	Tue, May 24, 2011	50.14	50.65	49.57	49.74
1220	NASDAQ	KALU	Mon, May 23, 2011	48.96	50.47	48.96	49.88
1219	NASDAQ	KALU	Fri, May 20, 2011	49.93	50.74	49.31	50.10
1218	NASDAQ	KALU	Thu, May 19, 2011	51.54	51.95	49.49	50.30
1217	NASDAQ	KALU	Wed, May 18, 2011	50.11	51.26	49.85	51.14
1216	NASDAQ	KALU	Tue, May 17, 2011	49.70	50.42	49.30	49.99
1215	NASDAQ	KALU	Mon, May 16, 2011	49.72	51.16	49.64	50.01
1214	NASDAQ	KALU	Fri, May 13, 2011	51.22	51.70	49.57	49.99
1213	NASDAQ	KALU	Thu, May 12, 2011	50.18	51.56	49.60	51.29
1212	NASDAQ	KALU	Wed, May 11, 2011	51.20	51.53	49.95	50.52
1211	NASDAQ	KALU	Tue, May 10, 2011	50.27	51.48	49.88	51.42
1210	NASDAQ	KALU	Mon, May 9, 2011	49.31	50.23	48.75	50.13
1209	NASDAQ	KALU	Fri, May 6, 2011	50.17	50.35	49.02	49.24
1208	NASDAQ	KALU	Thu, May 5, 2011	49.75	50.64	49.34	49.41
1207	NASDAQ	KALU	Wed, May 4, 2011	50.32	50.41	49.64	50.05
1206	NASDAQ	KALU	Tue, May 3, 2011	51.09	51.97	49.96	50.60
1205	NASDAQ	KALU	Mon, May 2, 2011	50.38	51.30	50.13	51.21
1204	NASDAQ	KALU	Fri, Apr 29, 2011	49.71	50.32	48.98	50.11
1203	NASDAQ	KALU	Thu, Apr 28, 2011	49.00	49.75	48.50	49.64
1202	NASDAQ	KALU	Wed, Apr 27, 2011	49.30	50.38	49.14	50.17
1201	NASDAQ	KALU	Tue, Apr 26, 2011	48.23	49.60	47.98	49.22
1200	NASDAQ	KALU	Mon, Apr 25, 2011	48.08	48.24	47.06	48.11
1199	NASDAQ	KALU	Thu, Apr 21, 2011	48.25	48.35	47.37	48.25
1198	NASDAQ	KALU	Wed, Apr 20, 2011	47.11	47.88	46.97	47.67
1197	NASDAQ	KALU	Tue, Apr 19, 2011	47.00	47.26	46.25	46.37
1196	NASDAQ	KALU	Mon, Apr 18, 2011	46.60	47.07	46.04	46.90
1195	NASDAQ	KALU	Fri, Apr 15, 2011	47.23	47.70	46.60	47.39
1194	NASDAQ	KALU	Thu, Apr 14, 2011	47.38	48.23	46.87	47.36
1193	NASDAQ	KALU	Wed, Apr 13, 2011	48.20	48.50	47.22	47.72
1192	NASDAQ	KALU	Tue, Apr 12, 2011	48.88	49.04	47.74	47.81
1191	NASDAQ	KALU	Mon, Apr 11, 2011	49.41	49.53	48.97	49.18
1190	NASDAQ	KALU	Fri, Apr 8, 2011	49.88	50.45	49.28	49.37
1189	NASDAQ	KALU	Thu, Apr 7, 2011	49.35	49.71	49.28	49.47
1188	NASDAQ	KALU	Wed, Apr 6, 2011	49.20	49.56	49.04	49.31
1187	NASDAQ	KALU	Tue, Apr 5, 2011	49.02	49.39	48.71	49.12
1186	NASDAQ	KALU	Mon, Apr 4, 2011	49.04	49.15	48.77	49.02
1185	NASDAQ	KALU	Fri, Apr 1, 2011	49.20	49.25	48.62	48.97
1184	NASDAQ	KALU	Thu, Mar 31, 2011	49.05	49.34	48.88	49.25
1183	NASDAQ	KALU	Wed, Mar 30, 2011	49.10	49.24	48.49	49.10
1182	NASDAQ	KALU	Tue, Mar 29, 2011	48.75	49.12	48.64	49.00
1181	NASDAQ	KALU	Mon, Mar 28, 2011	49.00	49.34	48.49	48.63
1180	NASDAQ	KALU	Fri, Mar 25, 2011	49.42	49.82	48.85	48.90
1179	NASDAQ	KALU	Thu, Mar 24, 2011	49.04	49.48	48.46	49.06
1178	NASDAQ	KALU	Wed, Mar 23, 2011	48.50	48.78	47.73	48.57
1177	NASDAQ	KALU	Tue, Mar 22, 2011	48.81	49.01	48.31	48.70
1176	NASDAQ	KALU	Mon, Mar 21, 2011	47.88	48.80	47.14	48.80
1175	NASDAQ	KALU	Fri, Mar 18, 2011	47.83	47.83	46.60	46.76
1174	NASDAQ	KALU	Thu, Mar 17, 2011	47.77	47.88	46.95	47.07
1173	NASDAQ	KALU	Wed, Mar 16, 2011	48.15	48.18	45.87	46.76
1172	NASDAQ	KALU	Tue, Mar 15, 2011	47.20	48.79	46.37	48.10
1171	NASDAQ	KALU	Mon, Mar 14, 2011	47.98	49.20	47.93	49.15
1170	NASDAQ	KALU	Fri, Mar 11, 2011	47.87	48.89	47.50	48.66
1169	NASDAQ	KALU	Thu, Mar 10, 2011	48.29	49.80	47.50	47.90
1168	NASDAQ	KALU	Wed, Mar 9, 2011	49.15	49.40	48.50	49.10
1167	NASDAQ	KALU	Tue, Mar 8, 2011	49.04	50.33	48.55	49.18
1166	NASDAQ	KALU	Mon, Mar 7, 2011	49.83	49.83	48.60	48.92
1165	NASDAQ	KALU	Fri, Mar 4, 2011	49.11	49.47	48.58	49.41
1164	NASDAQ	KALU	Thu, Mar 3, 2011	48.87	49.27	48.26	48.86
1163	NASDAQ	KALU	Wed, Mar 2, 2011	49.31	49.63	47.90	48.16
1162	NASDAQ	KALU	Tue, Mar 1, 2011	50.82	50.84	49.07	49.14
1161	NASDAQ	KALU	Mon, Feb 28, 2011	49.65	50.57	49.61	50.52
1160	NASDAQ	KALU	Fri, Feb 25, 2011	48.68	49.05	48.21	49.02
1159	NASDAQ	KALU	Thu, Feb 24, 2011	48.14	48.80	47.77	48.41
1158	NASDAQ	KALU	Wed, Feb 23, 2011	49.12	49.12	46.87	47.82
1157	NASDAQ	KALU	Tue, Feb 22, 2011	52.45	52.83	48.95	48.99
1156	NASDAQ	KALU	Fri, Feb 18, 2011	52.40	53.65	52.07	52.77
1155	NASDAQ	KALU	Thu, Feb 17, 2011	52.27	52.69	52.06	52.33
1154	NASDAQ	KALU	Wed, Feb 16, 2011	50.80	53.29	50.47	52.16
1153	NASDAQ	KALU	Tue, Feb 15, 2011	50.88	50.92	50.30	50.35
1152	NASDAQ	KALU	Mon, Feb 14, 2011	50.97	51.31	50.51	50.94
1151	NASDAQ	KALU	Fri, Feb 11, 2011	50.27	51.15	49.78	50.66
1150	NASDAQ	KALU	Thu, Feb 10, 2011	49.94	50.59	49.75	50.33
1149	NASDAQ	KALU	Wed, Feb 9, 2011	50.99	50.99	49.60	50.26
1148	NASDAQ	KALU	Tue, Feb 8, 2011	50.82	51.28	50.31	51.07
1147	NASDAQ	KALU	Mon, Feb 7, 2011	50.15	50.92	49.92	50.78
1146	NASDAQ	KALU	Fri, Feb 4, 2011	50.22	50.30	48.62	49.85
1145	NASDAQ	KALU	Thu, Feb 3, 2011	50.16	51.26	49.19	50.31
1144	NASDAQ	KALU	Wed, Feb 2, 2011	50.30	51.33	50.19	50.19
1143	NASDAQ	KALU	Tue, Feb 1, 2011	48.30	50.78	48.15	50.73
1142	NASDAQ	KALU	Mon, Jan 31, 2011	48.18	48.48	47.70	47.71
1141	NASDAQ	KALU	Fri, Jan 28, 2011	49.54	49.54	47.64	47.67
1140	NASDAQ	KALU	Thu, Jan 27, 2011	48.79	49.33	48.40	49.24
1139	NASDAQ	KALU	Wed, Jan 26, 2011	46.87	48.61	46.87	48.55
1138	NASDAQ	KALU	Tue, Jan 25, 2011	46.95	46.95	45.76	46.64
1137	NASDAQ	KALU	Mon, Jan 24, 2011	46.02	47.47	45.91	47.00
1136	NASDAQ	KALU	Fri, Jan 21, 2011	46.86	47.01	45.88	45.88
1135	NASDAQ	KALU	Thu, Jan 20, 2011	46.67	46.95	45.93	46.36
1134	NASDAQ	KALU	Wed, Jan 19, 2011	48.25	48.42	47.15	47.25
1133	NASDAQ	KALU	Tue, Jan 18, 2011	47.80	48.28	47.72	48.05
1132	NASDAQ	KALU	Fri, Jan 14, 2011	48.15	48.68	47.61	48.04
1131	NASDAQ	KALU	Thu, Jan 13, 2011	47.77	49.28	47.69	48.17
1130	NASDAQ	KALU	Wed, Jan 12, 2011	48.65	48.65	47.36	47.90
1129	NASDAQ	KALU	Tue, Jan 11, 2011	48.79	49.24	47.97	48.00
1128	NASDAQ	KALU	Mon, Jan 10, 2011	48.26	48.99	48.01	48.48
1127	NASDAQ	KALU	Fri, Jan 7, 2011	49.18	49.18	47.46	48.40
1126	NASDAQ	KALU	Thu, Jan 6, 2011	49.16	49.64	48.66	49.18
1125	NASDAQ	KALU	Wed, Jan 5, 2011	49.61	50.69	49.11	49.24
1124	NASDAQ	KALU	Tue, Jan 4, 2011	51.19	51.40	48.94	49.90
1123	NASDAQ	KALU	Mon, Jan 3, 2011	50.87	51.24	50.31	50.57
1122	NASDAQ	KALU	Fri, Dec 31, 2010	50.52	50.80	50.00	50.09
1121	NASDAQ	KALU	Thu, Dec 30, 2010	50.72	50.99	50.54	50.54
1120	NASDAQ	KALU	Wed, Dec 29, 2010	51.05	51.05	50.68	50.70
1119	NASDAQ	KALU	Tue, Dec 28, 2010	50.90	51.37	50.77	50.90
1118	NASDAQ	KALU	Mon, Dec 27, 2010	51.20	51.46	50.83	51.00
1117	NASDAQ	KALU	Thu, Dec 23, 2010	51.27	51.99	51.22	51.58
1116	NASDAQ	KALU	Wed, Dec 22, 2010	51.42	51.66	50.63	51.07
1115	NASDAQ	KALU	Tue, Dec 21, 2010	51.09	51.35	50.88	51.16
1114	NASDAQ	KALU	Mon, Dec 20, 2010	50.78	50.93	50.14	50.81
1113	NASDAQ	KALU	Fri, Dec 17, 2010	49.29	50.54	48.78	50.28
1112	NASDAQ	KALU	Thu, Dec 16, 2010	49.16	49.60	48.87	49.11
1111	NASDAQ	KALU	Wed, Dec 15, 2010	49.66	50.49	49.12	49.14
1110	NASDAQ	KALU	Tue, Dec 14, 2010	50.53	50.53	49.13	49.58
1109	NASDAQ	KALU	Mon, Dec 13, 2010	51.89	52.00	50.96	50.98
1108	NASDAQ	KALU	Fri, Dec 10, 2010	51.22	51.82	50.86	51.70
1107	NASDAQ	KALU	Thu, Dec 9, 2010	51.18	51.78	50.44	50.97
1106	NASDAQ	KALU	Wed, Dec 8, 2010	51.16	51.23	50.26	50.41
1105	NASDAQ	KALU	Tue, Dec 7, 2010	51.26	51.76	50.93	51.16
1104	NASDAQ	KALU	Mon, Dec 6, 2010	50.18	51.16	49.86	50.81
1103	NASDAQ	KALU	Fri, Dec 3, 2010	50.35	50.35	49.59	50.00
1102	NASDAQ	KALU	Thu, Dec 2, 2010	49.13	50.81	48.86	50.50
1101	NASDAQ	KALU	Wed, Dec 1, 2010	48.47	49.13	48.08	48.75
1100	NASDAQ	KALU	Tue, Nov 30, 2010	46.40	47.40	46.29	46.84
1099	NASDAQ	KALU	Mon, Nov 29, 2010	47.00	47.12	45.82	46.95
1098	NASDAQ	KALU	Fri, Nov 26, 2010	47.70	47.70	46.94	47.18
1097	NASDAQ	KALU	Wed, Nov 24, 2010	47.44	47.89	46.69	47.77
1096	NASDAQ	KALU	Tue, Nov 23, 2010	46.77	46.84	46.00	46.58
1095	NASDAQ	KALU	Mon, Nov 22, 2010	47.21	47.52	46.51	47.42
1094	NASDAQ	KALU	Fri, Nov 19, 2010	46.18	47.19	45.44	47.12
1093	NASDAQ	KALU	Thu, Nov 18, 2010	45.27	46.77	44.98	46.12
1092	NASDAQ	KALU	Wed, Nov 17, 2010	44.15	44.98	42.80	44.40
1091	NASDAQ	KALU	Tue, Nov 16, 2010	45.74	45.74	44.11	44.18
1090	NASDAQ	KALU	Mon, Nov 15, 2010	45.74	46.77	45.20	45.90
1089	NASDAQ	KALU	Fri, Nov 12, 2010	46.91	47.23	45.52	45.66
1088	NASDAQ	KALU	Thu, Nov 11, 2010	46.73	47.56	46.73	47.43
1087	NASDAQ	KALU	Wed, Nov 10, 2010	46.09	47.14	45.68	47.06
1086	NASDAQ	KALU	Tue, Nov 9, 2010	46.98	47.00	45.74	46.16
1085	NASDAQ	KALU	Mon, Nov 8, 2010	46.84	47.19	46.20	46.89
1084	NASDAQ	KALU	Fri, Nov 5, 2010	46.68	47.12	46.15	46.81
1083	NASDAQ	KALU	Thu, Nov 4, 2010	45.72	46.88	44.96	46.79
1082	NASDAQ	KALU	Wed, Nov 3, 2010	44.92	45.19	44.44	44.82
1081	NASDAQ	KALU	Tue, Nov 2, 2010	44.64	45.21	44.26	44.96
1080	NASDAQ	KALU	Mon, Nov 1, 2010	45.30	45.50	44.21	44.76
1079	NASDAQ	KALU	Fri, Oct 29, 2010	43.18	45.13	42.87	44.99
1078	NASDAQ	KALU	Thu, Oct 28, 2010	43.67	43.90	42.89	43.27
1077	NASDAQ	KALU	Wed, Oct 27, 2010	43.76	44.04	42.50	43.19
1076	NASDAQ	KALU	Tue, Oct 26, 2010	43.85	44.69	43.13	44.24
1075	NASDAQ	KALU	Mon, Oct 25, 2010	43.61	45.29	42.65	44.25
1074	NASDAQ	KALU	Fri, Oct 22, 2010	45.37	45.99	44.87	45.11
1073	NASDAQ	KALU	Thu, Oct 21, 2010	46.45	46.80	44.35	45.10
1072	NASDAQ	KALU	Wed, Oct 20, 2010	44.72	46.31	44.29	46.07
1071	NASDAQ	KALU	Tue, Oct 19, 2010	45.23	45.58	44.12	44.53
1070	NASDAQ	KALU	Mon, Oct 18, 2010	46.00	46.11	45.64	46.00
1069	NASDAQ	KALU	Fri, Oct 15, 2010	47.35	47.43	45.40	46.02
1068	NASDAQ	KALU	Thu, Oct 14, 2010	46.21	46.47	45.83	46.44
1067	NASDAQ	KALU	Wed, Oct 13, 2010	45.95	46.83	45.68	46.11
1066	NASDAQ	KALU	Tue, Oct 12, 2010	44.25	45.94	43.51	45.77
1065	NASDAQ	KALU	Mon, Oct 11, 2010	44.47	44.50	43.92	44.18
1064	NASDAQ	KALU	Fri, Oct 8, 2010	43.44	44.50	43.25	44.38
1063	NASDAQ	KALU	Thu, Oct 7, 2010	44.10	44.45	42.70	43.21
1062	NASDAQ	KALU	Wed, Oct 6, 2010	43.92	44.58	43.55	43.74
1061	NASDAQ	KALU	Tue, Oct 5, 2010	43.01	43.99	42.67	43.89
1060	NASDAQ	KALU	Mon, Oct 4, 2010	43.59	43.87	42.07	42.40
1059	NASDAQ	KALU	Fri, Oct 1, 2010	43.34	44.14	43.34	43.66
1058	NASDAQ	KALU	Thu, Sep 30, 2010	42.88	43.23	42.11	42.79
1057	NASDAQ	KALU	Wed, Sep 29, 2010	42.64	43.14	42.18	42.55
1056	NASDAQ	KALU	Tue, Sep 28, 2010	41.58	43.00	41.11	42.88
1055	NASDAQ	KALU	Mon, Sep 27, 2010	43.18	43.18	41.62	41.72
1054	NASDAQ	KALU	Fri, Sep 24, 2010	41.34	43.11	41.22	43.05
1053	NASDAQ	KALU	Thu, Sep 23, 2010	41.19	41.98	40.50	40.62
1052	NASDAQ	KALU	Wed, Sep 22, 2010	40.64	42.54	40.64	41.63
1051	NASDAQ	KALU	Tue, Sep 21, 2010	41.35	41.89	41.17	41.48
1050	NASDAQ	KALU	Mon, Sep 20, 2010	41.49	41.81	40.82	41.47
1049	NASDAQ	KALU	Fri, Sep 17, 2010	41.97	41.97	40.53	41.26
1048	NASDAQ	KALU	Thu, Sep 16, 2010	41.40	41.87	41.08	41.38
1047	NASDAQ	KALU	Wed, Sep 15, 2010	41.64	41.93	41.23	41.60
1046	NASDAQ	KALU	Tue, Sep 14, 2010	41.29	42.15	41.14	41.92
1045	NASDAQ	KALU	Mon, Sep 13, 2010	41.32	41.57	40.62	41.48
1044	NASDAQ	KALU	Fri, Sep 10, 2010	40.71	41.12	40.55	40.93
1043	NASDAQ	KALU	Thu, Sep 9, 2010	40.98	41.27	40.35	40.68
1042	NASDAQ	KALU	Wed, Sep 8, 2010	40.63	40.91	40.31	40.72
1041	NASDAQ	KALU	Tue, Sep 7, 2010	41.00	41.32	39.86	40.47
1040	NASDAQ	KALU	Fri, Sep 3, 2010	39.83	39.91	39.18	39.46
1039	NASDAQ	KALU	Thu, Sep 2, 2010	39.48	39.87	38.67	39.19
1038	NASDAQ	KALU	Wed, Sep 1, 2010	37.64	39.69	37.64	39.67
1037	NASDAQ	KALU	Tue, Aug 31, 2010	36.56	37.30	36.25	36.93
1036	NASDAQ	KALU	Mon, Aug 30, 2010	37.49	37.80	36.62	36.70
1035	NASDAQ	KALU	Fri, Aug 27, 2010	36.46	37.92	35.69	37.78
1034	NASDAQ	KALU	Thu, Aug 26, 2010	37.13	37.77	35.83	35.93
1033	NASDAQ	KALU	Wed, Aug 25, 2010	35.56	37.01	35.54	36.95
1032	NASDAQ	KALU	Tue, Aug 24, 2010	36.21	36.35	35.54	35.91
1031	NASDAQ	KALU	Mon, Aug 23, 2010	37.20	37.20	36.29	36.37
1030	NASDAQ	KALU	Fri, Aug 20, 2010	36.77	36.96	35.81	36.90
1029	NASDAQ	KALU	Thu, Aug 19, 2010	38.65	38.79	36.94	36.97
1028	NASDAQ	KALU	Wed, Aug 18, 2010	38.72	38.95	37.81	38.89
1027	NASDAQ	KALU	Tue, Aug 17, 2010	37.48	39.22	37.41	38.84
1026	NASDAQ	KALU	Mon, Aug 16, 2010	36.34	37.20	36.34	36.98
1025	NASDAQ	KALU	Fri, Aug 13, 2010	37.15	37.71	36.46	36.48
1024	NASDAQ	KALU	Thu, Aug 12, 2010	37.35	37.66	37.06	37.41
1023	NASDAQ	KALU	Wed, Aug 11, 2010	39.20	39.21	37.56	37.62
1022	NASDAQ	KALU	Tue, Aug 10, 2010	40.85	40.88	39.53	39.56
1021	NASDAQ	KALU	Mon, Aug 9, 2010	41.33	41.50	40.91	41.20
1020	NASDAQ	KALU	Fri, Aug 6, 2010	40.82	41.54	40.19	40.90
1019	NASDAQ	KALU	Thu, Aug 5, 2010	41.05	41.85	41.05	41.13
1018	NASDAQ	KALU	Wed, Aug 4, 2010	41.16	41.63	40.48	41.28
1017	NASDAQ	KALU	Tue, Aug 3, 2010	42.37	43.09	40.46	40.80
1016	NASDAQ	KALU	Mon, Aug 2, 2010	41.84	41.99	40.59	41.09
1015	NASDAQ	KALU	Fri, Jul 30, 2010	39.75	41.45	39.34	41.00
1014	NASDAQ	KALU	Thu, Jul 29, 2010	40.85	41.19	39.83	40.49
1013	NASDAQ	KALU	Wed, Jul 28, 2010	40.73	41.41	40.31	40.59
1012	NASDAQ	KALU	Tue, Jul 27, 2010	41.53	41.84	40.57	40.99
1011	NASDAQ	KALU	Mon, Jul 26, 2010	40.45	41.35	40.40	41.26
1010	NASDAQ	KALU	Fri, Jul 23, 2010	39.54	40.70	39.54	40.59
1009	NASDAQ	KALU	Thu, Jul 22, 2010	39.29	39.92	39.25	39.74
1008	NASDAQ	KALU	Wed, Jul 21, 2010	39.27	39.37	38.55	38.95
1007	NASDAQ	KALU	Tue, Jul 20, 2010	37.46	39.18	36.65	39.05
1006	NASDAQ	KALU	Mon, Jul 19, 2010	37.75	38.19	37.25	38.13
1005	NASDAQ	KALU	Fri, Jul 16, 2010	37.19	37.75	37.12	37.50
1004	NASDAQ	KALU	Thu, Jul 15, 2010	37.61	37.87	36.68	37.60
1003	NASDAQ	KALU	Wed, Jul 14, 2010	37.27	38.29	36.80	37.57
1002	NASDAQ	KALU	Tue, Jul 13, 2010	37.30	37.80	36.80	37.45
1001	NASDAQ	KALU	Mon, Jul 12, 2010	37.30	37.82	36.20	36.70
1000	NASDAQ	KALU	Fri, Jul 9, 2010	37.13	38.00	36.71	37.52
999	NASDAQ	KALU	Thu, Jul 8, 2010	36.95	37.23	36.12	37.22
998	NASDAQ	KALU	Wed, Jul 7, 2010	34.11	36.64	34.11	36.47
997	NASDAQ	KALU	Tue, Jul 6, 2010	35.03	35.51	33.90	34.07
996	NASDAQ	KALU	Fri, Jul 2, 2010	35.25	35.61	34.06	34.39
995	NASDAQ	KALU	Thu, Jul 1, 2010	34.60	35.16	34.00	35.03
994	NASDAQ	KALU	Wed, Jun 30, 2010	35.58	36.26	34.45	34.67
993	NASDAQ	KALU	Tue, Jun 29, 2010	36.63	36.94	35.46	35.68
992	NASDAQ	KALU	Mon, Jun 28, 2010	38.16	38.47	37.34	37.37
991	NASDAQ	KALU	Fri, Jun 25, 2010	37.20	38.31	36.77	38.06
990	NASDAQ	KALU	Thu, Jun 24, 2010	37.15	37.93	36.77	37.12
989	NASDAQ	KALU	Wed, Jun 23, 2010	37.53	37.75	36.97	37.53
988	NASDAQ	KALU	Tue, Jun 22, 2010	39.07	39.50	37.66	37.74
987	NASDAQ	KALU	Mon, Jun 21, 2010	39.74	39.91	38.35	39.04
986	NASDAQ	KALU	Fri, Jun 18, 2010	39.19	39.89	38.52	39.05
985	NASDAQ	KALU	Thu, Jun 17, 2010	39.02	39.15	38.33	38.92
984	NASDAQ	KALU	Wed, Jun 16, 2010	39.05	39.50	38.70	38.70
983	NASDAQ	KALU	Tue, Jun 15, 2010	38.63	39.51	38.46	39.34
982	NASDAQ	KALU	Mon, Jun 14, 2010	39.25	39.70	38.03	38.31
981	NASDAQ	KALU	Fri, Jun 11, 2010	38.33	39.23	37.30	39.14
980	NASDAQ	KALU	Thu, Jun 10, 2010	36.53	38.84	36.37	38.70
979	NASDAQ	KALU	Wed, Jun 9, 2010	35.91	36.68	35.56	35.73
978	NASDAQ	KALU	Tue, Jun 8, 2010	34.24	35.51	33.80	35.39
977	NASDAQ	KALU	Mon, Jun 7, 2010	35.33	35.64	33.88	34.12
976	NASDAQ	KALU	Fri, Jun 4, 2010	36.51	37.21	35.06	35.25
975	NASDAQ	KALU	Thu, Jun 3, 2010	37.72	38.43	37.02	37.84
974	NASDAQ	KALU	Wed, Jun 2, 2010	37.21	37.90	37.11	37.90
973	NASDAQ	KALU	Tue, Jun 1, 2010	37.48	38.77	36.72	36.73
972	NASDAQ	KALU	Fri, May 28, 2010	37.31	37.71	36.80	37.43
971	NASDAQ	KALU	Thu, May 27, 2010	36.95	37.57	36.16	37.57
970	NASDAQ	KALU	Wed, May 26, 2010	35.74	36.71	35.74	35.84
969	NASDAQ	KALU	Tue, May 25, 2010	33.54	35.67	32.91	35.44
968	NASDAQ	KALU	Mon, May 24, 2010	35.51	35.94	34.56	34.56
967	NASDAQ	KALU	Fri, May 21, 2010	33.29	35.79	33.29	35.50
966	NASDAQ	KALU	Thu, May 20, 2010	34.71	35.42	33.60	34.00
965	NASDAQ	KALU	Wed, May 19, 2010	36.68	37.17	35.10	35.80
964	NASDAQ	KALU	Tue, May 18, 2010	37.06	37.72	36.74	36.80
963	NASDAQ	KALU	Mon, May 17, 2010	37.29	37.63	35.50	36.46
962	NASDAQ	KALU	Fri, May 14, 2010	37.96	38.26	36.38	36.92
961	NASDAQ	KALU	Thu, May 13, 2010	38.12	39.19	38.11	38.40
960	NASDAQ	KALU	Wed, May 12, 2010	37.68	38.36	37.38	38.35
959	NASDAQ	KALU	Tue, May 11, 2010	37.11	38.16	36.58	37.57
958	NASDAQ	KALU	Mon, May 10, 2010	37.85	38.31	37.04	37.50
957	NASDAQ	KALU	Fri, May 7, 2010	36.14	37.56	35.19	36.00
956	NASDAQ	KALU	Thu, May 6, 2010	36.93	38.32	34.81	36.17
955	NASDAQ	KALU	Wed, May 5, 2010	37.03	38.08	36.64	37.14
954	NASDAQ	KALU	Tue, May 4, 2010	39.07	39.58	37.24	37.67
953	NASDAQ	KALU	Mon, May 3, 2010	38.85	41.00	38.85	39.77
952	NASDAQ	KALU	Fri, Apr 30, 2010	40.36	40.72	39.98	40.19
951	NASDAQ	KALU	Thu, Apr 29, 2010	40.00	40.48	39.49	40.14
950	NASDAQ	KALU	Wed, Apr 28, 2010	39.41	39.54	38.02	39.09
949	NASDAQ	KALU	Tue, Apr 27, 2010	40.32	40.38	38.95	39.01
948	NASDAQ	KALU	Mon, Apr 26, 2010	41.50	41.63	40.40	40.40
947	NASDAQ	KALU	Fri, Apr 23, 2010	40.45	41.49	40.27	41.49
946	NASDAQ	KALU	Thu, Apr 22, 2010	40.01	40.53	39.80	40.27
945	NASDAQ	KALU	Wed, Apr 21, 2010	40.04	40.60	39.64	40.60
944	NASDAQ	KALU	Tue, Apr 20, 2010	40.06	40.32	39.85	40.03
943	NASDAQ	KALU	Mon, Apr 19, 2010	39.86	40.08	38.79	40.01
942	NASDAQ	KALU	Fri, Apr 16, 2010	40.62	40.98	39.81	39.93
941	NASDAQ	KALU	Thu, Apr 15, 2010	40.59	40.93	40.51	40.64
940	NASDAQ	KALU	Wed, Apr 14, 2010	39.68	40.68	39.30	40.64
939	NASDAQ	KALU	Tue, Apr 13, 2010	39.35	39.42	38.81	39.42
938	NASDAQ	KALU	Mon, Apr 12, 2010	39.85	39.97	39.20	39.37
937	NASDAQ	KALU	Fri, Apr 9, 2010	39.58	39.83	39.46	39.77
936	NASDAQ	KALU	Thu, Apr 8, 2010	39.02	39.67	38.77	39.59
935	NASDAQ	KALU	Wed, Apr 7, 2010	39.80	40.16	38.84	39.30
934	NASDAQ	KALU	Tue, Apr 6, 2010	39.51	40.55	39.51	39.83
933	NASDAQ	KALU	Mon, Apr 5, 2010	39.99	40.52	39.42	39.81
932	NASDAQ	KALU	Thu, Apr 1, 2010	38.90	39.71	38.57	39.71
931	NASDAQ	KALU	Wed, Mar 31, 2010	39.38	39.64	38.52	38.57
930	NASDAQ	KALU	Tue, Mar 30, 2010	38.75	40.47	38.65	39.80
929	NASDAQ	KALU	Mon, Mar 29, 2010	38.29	38.75	38.00	38.62
928	NASDAQ	KALU	Fri, Mar 26, 2010	38.07	38.84	37.96	38.18
927	NASDAQ	KALU	Thu, Mar 25, 2010	38.25	38.90	37.84	38.00
926	NASDAQ	KALU	Wed, Mar 24, 2010	38.18	38.50	37.76	38.10
925	NASDAQ	KALU	Tue, Mar 23, 2010	37.01	38.43	37.01	38.35
924	NASDAQ	KALU	Mon, Mar 22, 2010	36.86	37.31	36.71	37.07
923	NASDAQ	KALU	Fri, Mar 19, 2010	36.80	38.29	36.36	37.00
922	NASDAQ	KALU	Thu, Mar 18, 2010	36.46	36.88	35.92	36.58
921	NASDAQ	KALU	Wed, Mar 17, 2010	35.68	36.98	35.59	36.29
920	NASDAQ	KALU	Tue, Mar 16, 2010	35.70	35.80	35.06	35.50
919	NASDAQ	KALU	Mon, Mar 15, 2010	35.70	35.71	35.33	35.46
918	NASDAQ	KALU	Fri, Mar 12, 2010	36.55	37.07	35.60	35.79
917	NASDAQ	KALU	Thu, Mar 11, 2010	35.71	36.48	35.63	36.43
916	NASDAQ	KALU	Wed, Mar 10, 2010	36.47	36.62	35.61	36.05
915	NASDAQ	KALU	Tue, Mar 9, 2010	36.58	36.83	36.11	36.58
914	NASDAQ	KALU	Mon, Mar 8, 2010	37.04	37.33	36.39	36.61
913	NASDAQ	KALU	Fri, Mar 5, 2010	35.14	37.14	34.93	36.94
912	NASDAQ	KALU	Thu, Mar 4, 2010	35.16	35.27	34.52	34.92
911	NASDAQ	KALU	Wed, Mar 3, 2010	34.69	35.25	34.41	34.95
910	NASDAQ	KALU	Tue, Mar 2, 2010	34.53	35.15	34.27	34.46
909	NASDAQ	KALU	Mon, Mar 1, 2010	33.63	35.13	33.41	34.53
908	NASDAQ	KALU	Fri, Feb 26, 2010	33.42	33.65	32.83	33.39
907	NASDAQ	KALU	Thu, Feb 25, 2010	34.92	36.49	33.03	33.56
906	NASDAQ	KALU	Wed, Feb 24, 2010	34.99	36.21	34.72	35.51
905	NASDAQ	KALU	Tue, Feb 23, 2010	35.85	36.30	34.56	34.90
904	NASDAQ	KALU	Mon, Feb 22, 2010	36.44	36.44	35.77	35.90
903	NASDAQ	KALU	Fri, Feb 19, 2010	35.90	36.93	35.13	36.20
902	NASDAQ	KALU	Thu, Feb 18, 2010	35.94	36.19	35.16	35.90
901	NASDAQ	KALU	Wed, Feb 17, 2010	36.31	36.31	35.41	35.96
900	NASDAQ	KALU	Tue, Feb 16, 2010	35.91	36.18	35.47	36.08
899	NASDAQ	KALU	Fri, Feb 12, 2010	34.84	35.78	34.58	35.59
898	NASDAQ	KALU	Thu, Feb 11, 2010	33.93	35.34	33.91	35.31
897	NASDAQ	KALU	Wed, Feb 10, 2010	34.27	34.73	33.73	34.12
896	NASDAQ	KALU	Tue, Feb 9, 2010	34.10	34.95	33.85	34.50
895	NASDAQ	KALU	Mon, Feb 8, 2010	34.82	35.00	33.68	33.84
894	NASDAQ	KALU	Fri, Feb 5, 2010	34.56	35.45	33.75	34.96
893	NASDAQ	KALU	Thu, Feb 4, 2010	36.26	36.80	34.41	34.50
892	NASDAQ	KALU	Wed, Feb 3, 2010	37.13	38.31	36.65	36.66
891	NASDAQ	KALU	Tue, Feb 2, 2010	36.90	37.55	36.90	37.45
890	NASDAQ	KALU	Mon, Feb 1, 2010	35.25	36.91	35.25	36.91
889	NASDAQ	KALU	Fri, Jan 29, 2010	35.12	35.78	34.65	35.15
888	NASDAQ	KALU	Thu, Jan 28, 2010	36.00	36.36	34.29	34.92
887	NASDAQ	KALU	Wed, Jan 27, 2010	36.02	37.03	35.48	35.84
886	NASDAQ	KALU	Tue, Jan 26, 2010	36.72	37.66	36.01	36.29
885	NASDAQ	KALU	Mon, Jan 25, 2010	37.27	37.57	36.62	36.93
884	NASDAQ	KALU	Fri, Jan 22, 2010	38.46	38.97	37.05	37.08
883	NASDAQ	KALU	Thu, Jan 21, 2010	40.12	40.72	38.33	38.50
882	NASDAQ	KALU	Wed, Jan 20, 2010	40.82	41.08	39.95	40.15
881	NASDAQ	KALU	Tue, Jan 19, 2010	40.28	41.32	40.28	41.29
880	NASDAQ	KALU	Fri, Jan 15, 2010	41.76	42.12	39.49	40.25
879	NASDAQ	KALU	Thu, Jan 14, 2010	41.60	41.75	41.10	41.55
878	NASDAQ	KALU	Wed, Jan 13, 2010	41.89	42.56	41.04	41.85
877	NASDAQ	KALU	Tue, Jan 12, 2010	43.61	44.18	41.16	41.60
876	NASDAQ	KALU	Mon, Jan 11, 2010	43.97	44.40	42.49	44.26
875	NASDAQ	KALU	Fri, Jan 8, 2010	42.81	43.96	42.81	43.94
874	NASDAQ	KALU	Thu, Jan 7, 2010	42.76	43.20	42.68	43.08
873	NASDAQ	KALU	Wed, Jan 6, 2010	41.63	42.94	41.63	42.93
872	NASDAQ	KALU	Tue, Jan 5, 2010	42.70	42.93	41.66	41.74
871	NASDAQ	KALU	Mon, Jan 4, 2010	42.00	43.16	42.00	42.89
870	NASDAQ	KALU	Thu, Dec 31, 2009	42.22	42.57	41.50	41.62
869	NASDAQ	KALU	Wed, Dec 30, 2009	41.36	42.37	40.98	42.37
868	NASDAQ	KALU	Tue, Dec 29, 2009	41.51	42.03	41.38	41.67
867	NASDAQ	KALU	Mon, Dec 28, 2009	41.32	41.64	40.90	41.53
866	NASDAQ	KALU	Thu, Dec 24, 2009	40.83	41.18	40.58	41.06
865	NASDAQ	KALU	Wed, Dec 23, 2009	40.47	40.82	40.09	40.64
864	NASDAQ	KALU	Tue, Dec 22, 2009	40.61	40.61	39.86	40.26
863	NASDAQ	KALU	Mon, Dec 21, 2009	39.84	40.50	39.21	40.34
862	NASDAQ	KALU	Fri, Dec 18, 2009	40.23	40.48	39.13	39.54
861	NASDAQ	KALU	Thu, Dec 17, 2009	39.94	40.26	39.09	39.67
860	NASDAQ	KALU	Wed, Dec 16, 2009	40.34	41.23	39.88	40.17
859	NASDAQ	KALU	Tue, Dec 15, 2009	40.65	41.51	39.84	39.85
858	NASDAQ	KALU	Mon, Dec 14, 2009	40.05	40.97	39.53	40.90
857	NASDAQ	KALU	Fri, Dec 11, 2009	38.27	40.06	38.15	40.00
856	NASDAQ	KALU	Thu, Dec 10, 2009	39.03	39.05	37.65	38.15
855	NASDAQ	KALU	Wed, Dec 9, 2009	39.20	39.64	38.08	38.95
854	NASDAQ	KALU	Tue, Dec 8, 2009	39.99	40.33	39.19	39.28
853	NASDAQ	KALU	Mon, Dec 7, 2009	40.04	40.59	39.69	40.19
852	NASDAQ	KALU	Fri, Dec 4, 2009	40.13	41.13	39.06	40.16
851	NASDAQ	KALU	Thu, Dec 3, 2009	40.34	40.34	39.15	39.32
850	NASDAQ	KALU	Wed, Dec 2, 2009	39.16	40.70	39.16	40.05
849	NASDAQ	KALU	Tue, Dec 1, 2009	39.15	39.34	38.82	39.00
848	NASDAQ	KALU	Mon, Nov 30, 2009	39.40	40.03	38.26	38.64
847	NASDAQ	KALU	Fri, Nov 27, 2009	38.52	40.17	38.01	39.54
846	NASDAQ	KALU	Wed, Nov 25, 2009	40.58	40.93	40.08	40.17
845	NASDAQ	KALU	Tue, Nov 24, 2009	40.80	40.89	39.76	40.48
844	NASDAQ	KALU	Mon, Nov 23, 2009	41.23	42.14	40.69	40.89
843	NASDAQ	KALU	Fri, Nov 20, 2009	39.80	40.72	39.76	40.48
842	NASDAQ	KALU	Thu, Nov 19, 2009	39.85	40.29	39.00	40.00
841	NASDAQ	KALU	Wed, Nov 18, 2009	40.90	40.92	39.87	40.11
840	NASDAQ	KALU	Tue, Nov 17, 2009	40.23	40.94	39.97	40.77
839	NASDAQ	KALU	Mon, Nov 16, 2009	40.55	41.02	39.91	40.57
838	NASDAQ	KALU	Fri, Nov 13, 2009	40.27	40.36	39.68	40.08
837	NASDAQ	KALU	Thu, Nov 12, 2009	42.55	42.88	39.94	39.99
836	NASDAQ	KALU	Wed, Nov 11, 2009	42.94	43.59	42.55	42.77
835	NASDAQ	KALU	Tue, Nov 10, 2009	42.49	43.44	42.00	42.49
834	NASDAQ	KALU	Mon, Nov 9, 2009	42.24	43.13	41.98	42.63
833	NASDAQ	KALU	Fri, Nov 6, 2009	41.22	42.52	41.01	41.61
832	NASDAQ	KALU	Thu, Nov 5, 2009	40.45	41.74	40.45	41.65
831	NASDAQ	KALU	Wed, Nov 4, 2009	41.03	41.53	39.95	40.15
830	NASDAQ	KALU	Tue, Nov 3, 2009	39.52	40.68	38.61	40.66
829	NASDAQ	KALU	Mon, Nov 2, 2009	40.06	40.99	38.75	39.77
828	NASDAQ	KALU	Fri, Oct 30, 2009	39.83	40.71	39.52	39.95
827	NASDAQ	KALU	Thu, Oct 29, 2009	39.42	41.39	39.42	40.32
826	NASDAQ	KALU	Wed, Oct 28, 2009	39.13	39.62	38.97	39.19
825	NASDAQ	KALU	Tue, Oct 27, 2009	40.19	40.51	39.09	39.40
824	NASDAQ	KALU	Mon, Oct 26, 2009	39.98	40.98	39.65	39.91
823	NASDAQ	KALU	Fri, Oct 23, 2009	41.28	41.65	39.60	39.82
822	NASDAQ	KALU	Thu, Oct 22, 2009	41.37	41.37	40.12	41.16
821	NASDAQ	KALU	Wed, Oct 21, 2009	41.53	43.24	41.04	41.32
820	NASDAQ	KALU	Tue, Oct 20, 2009	42.42	42.42	41.67	41.87
819	NASDAQ	KALU	Mon, Oct 19, 2009	41.61	42.73	41.05	42.22
818	NASDAQ	KALU	Fri, Oct 16, 2009	40.85	41.66	39.94	41.32
817	NASDAQ	KALU	Thu, Oct 15, 2009	40.40	41.90	40.00	41.10
816	NASDAQ	KALU	Wed, Oct 14, 2009	40.06	41.20	40.06	40.88
815	NASDAQ	KALU	Tue, Oct 13, 2009	39.53	39.94	38.80	39.77
814	NASDAQ	KALU	Mon, Oct 12, 2009	39.44	40.71	39.42	39.71
813	NASDAQ	KALU	Fri, Oct 9, 2009	38.26	39.05	38.09	38.96
812	NASDAQ	KALU	Thu, Oct 8, 2009	37.75	38.36	37.13	38.17
811	NASDAQ	KALU	Wed, Oct 7, 2009	37.03	37.14	36.54	37.10
810	NASDAQ	KALU	Tue, Oct 6, 2009	36.49	37.10	36.42	37.10
809	NASDAQ	KALU	Mon, Oct 5, 2009	33.92	36.33	33.15	36.33
808	NASDAQ	KALU	Fri, Oct 2, 2009	34.55	35.05	33.77	33.82
807	NASDAQ	KALU	Thu, Oct 1, 2009	36.05	36.20	34.72	34.73
806	NASDAQ	KALU	Wed, Sep 30, 2009	36.59	37.06	35.56	36.36
805	NASDAQ	KALU	Tue, Sep 29, 2009	36.01	37.24	36.01	36.60
804	NASDAQ	KALU	Mon, Sep 28, 2009	36.94	37.14	36.57	36.67
803	NASDAQ	KALU	Fri, Sep 25, 2009	36.80	37.25	36.30	36.60
802	NASDAQ	KALU	Thu, Sep 24, 2009	37.63	38.04	36.75	37.04
801	NASDAQ	KALU	Wed, Sep 23, 2009	39.16	39.36	37.46	37.49
800	NASDAQ	KALU	Tue, Sep 22, 2009	39.13	39.29	37.97	39.25
799	NASDAQ	KALU	Mon, Sep 21, 2009	39.85	39.85	38.58	38.69
798	NASDAQ	KALU	Fri, Sep 18, 2009	39.86	40.56	39.17	40.22
797	NASDAQ	KALU	Thu, Sep 17, 2009	40.55	41.65	39.44	39.66
796	NASDAQ	KALU	Wed, Sep 16, 2009	39.70	41.10	39.68	40.75
795	NASDAQ	KALU	Tue, Sep 15, 2009	37.00	40.80	36.89	40.46
794	NASDAQ	KALU	Mon, Sep 14, 2009	35.95	37.07	35.95	36.97
793	NASDAQ	KALU	Fri, Sep 11, 2009	36.36	36.56	35.45	36.33
792	NASDAQ	KALU	Thu, Sep 10, 2009	35.30	36.23	34.90	36.15
791	NASDAQ	KALU	Wed, Sep 9, 2009	35.13	35.74	35.00	35.23
790	NASDAQ	KALU	Tue, Sep 8, 2009	34.98	35.50	34.38	35.33
789	NASDAQ	KALU	Fri, Sep 4, 2009	34.17	34.70	32.62	34.57
788	NASDAQ	KALU	Thu, Sep 3, 2009	33.27	34.24	32.96	34.17
787	NASDAQ	KALU	Wed, Sep 2, 2009	32.81	33.34	32.50	33.01
786	NASDAQ	KALU	Tue, Sep 1, 2009	32.19	33.59	32.19	33.00
785	NASDAQ	KALU	Mon, Aug 31, 2009	33.18	33.40	32.01	32.33
784	NASDAQ	KALU	Fri, Aug 28, 2009	33.80	33.80	33.00	33.44
783	NASDAQ	KALU	Thu, Aug 27, 2009	33.54	33.85	32.68	33.41
782	NASDAQ	KALU	Wed, Aug 26, 2009	33.57	34.12	33.16	33.41
781	NASDAQ	KALU	Tue, Aug 25, 2009	34.23	34.34	33.33	33.64
780	NASDAQ	KALU	Mon, Aug 24, 2009	34.65	34.99	33.43	33.92
779	NASDAQ	KALU	Fri, Aug 21, 2009	33.55	34.55	33.34	34.45
778	NASDAQ	KALU	Thu, Aug 20, 2009	31.98	33.40	31.92	33.13
777	NASDAQ	KALU	Wed, Aug 19, 2009	31.81	32.75	31.50	32.13
776	NASDAQ	KALU	Tue, Aug 18, 2009	31.85	32.46	31.42	32.30
775	NASDAQ	KALU	Mon, Aug 17, 2009	32.16	32.16	31.20	31.66
774	NASDAQ	KALU	Fri, Aug 14, 2009	34.06	34.79	32.01	32.39
773	NASDAQ	KALU	Thu, Aug 13, 2009	33.58	34.45	33.07	34.16
772	NASDAQ	KALU	Wed, Aug 12, 2009	32.31	33.76	31.82	33.18
771	NASDAQ	KALU	Tue, Aug 11, 2009	32.63	32.63	31.67	32.18
770	NASDAQ	KALU	Mon, Aug 10, 2009	33.06	33.29	32.27	32.93
769	NASDAQ	KALU	Fri, Aug 7, 2009	33.11	33.89	32.02	33.41
768	NASDAQ	KALU	Thu, Aug 6, 2009	32.83	33.60	32.16	32.48
767	NASDAQ	KALU	Wed, Aug 5, 2009	33.06	33.20	31.56	32.75
766	NASDAQ	KALU	Tue, Aug 4, 2009	32.77	33.95	32.70	32.94
765	NASDAQ	KALU	Mon, Aug 3, 2009	33.53	33.96	33.30	33.89
764	NASDAQ	KALU	Fri, Jul 31, 2009	32.88	33.90	32.44	33.06
763	NASDAQ	KALU	Thu, Jul 30, 2009	32.59	33.99	31.50	33.21
762	NASDAQ	KALU	Wed, Jul 29, 2009	32.25	32.84	31.56	32.36
761	NASDAQ	KALU	Tue, Jul 28, 2009	33.39	33.66	32.29	32.66
760	NASDAQ	KALU	Mon, Jul 27, 2009	33.45	34.37	32.64	33.57
759	NASDAQ	KALU	Fri, Jul 24, 2009	34.63	35.67	33.21	33.55
758	NASDAQ	KALU	Thu, Jul 23, 2009	36.07	37.33	36.07	36.35
757	NASDAQ	KALU	Wed, Jul 22, 2009	36.10	36.88	35.39	36.28
756	NASDAQ	KALU	Tue, Jul 21, 2009	36.32	36.86	35.50	36.20
755	NASDAQ	KALU	Mon, Jul 20, 2009	35.52	36.47	35.51	36.04
754	NASDAQ	KALU	Fri, Jul 17, 2009	34.60	35.46	34.59	35.25
753	NASDAQ	KALU	Thu, Jul 16, 2009	33.11	34.90	33.11	34.67
752	NASDAQ	KALU	Wed, Jul 15, 2009	31.85	33.46	31.84	33.42
751	NASDAQ	KALU	Tue, Jul 14, 2009	31.57	32.04	30.84	31.33
750	NASDAQ	KALU	Mon, Jul 13, 2009	30.77	31.88	30.77	31.69
749	NASDAQ	KALU	Fri, Jul 10, 2009	30.77	31.13	29.76	30.80
748	NASDAQ	KALU	Thu, Jul 9, 2009	31.50	31.98	30.88	31.08
747	NASDAQ	KALU	Wed, Jul 8, 2009	31.19	31.61	30.15	30.76
746	NASDAQ	KALU	Tue, Jul 7, 2009	31.43	32.04	30.81	30.95
745	NASDAQ	KALU	Mon, Jul 6, 2009	34.25	34.31	30.95	31.51
744	NASDAQ	KALU	Thu, Jul 2, 2009	35.15	35.39	34.48	34.59
743	NASDAQ	KALU	Wed, Jul 1, 2009	36.28	37.33	35.73	35.89
742	NASDAQ	KALU	Tue, Jun 30, 2009	36.07	36.62	35.74	35.91
741	NASDAQ	KALU	Mon, Jun 29, 2009	36.49	36.90	35.92	35.93
740	NASDAQ	KALU	Fri, Jun 26, 2009	35.63	36.83	35.52	36.50
739	NASDAQ	KALU	Thu, Jun 25, 2009	34.92	35.98	34.76	35.98
738	NASDAQ	KALU	Wed, Jun 24, 2009	34.42	35.89	34.42	35.34
737	NASDAQ	KALU	Tue, Jun 23, 2009	34.34	34.96	33.80	34.29
736	NASDAQ	KALU	Mon, Jun 22, 2009	34.84	34.84	34.04	34.30
735	NASDAQ	KALU	Fri, Jun 19, 2009	35.47	36.49	35.12	35.24
734	NASDAQ	KALU	Thu, Jun 18, 2009	33.89	35.45	33.47	34.91
733	NASDAQ	KALU	Wed, Jun 17, 2009	33.53	34.83	33.14	34.12
732	NASDAQ	KALU	Tue, Jun 16, 2009	34.54	35.93	33.37	33.61
731	NASDAQ	KALU	Mon, Jun 15, 2009	35.10	35.23	33.52	33.95
730	NASDAQ	KALU	Fri, Jun 12, 2009	36.52	36.76	35.63	35.94
729	NASDAQ	KALU	Thu, Jun 11, 2009	36.74	37.41	36.48	36.75
728	NASDAQ	KALU	Wed, Jun 10, 2009	35.84	37.09	35.56	36.60
727	NASDAQ	KALU	Tue, Jun 9, 2009	34.98	36.09	34.45	35.39
726	NASDAQ	KALU	Mon, Jun 8, 2009	35.28	35.50	34.10	34.66
725	NASDAQ	KALU	Fri, Jun 5, 2009	36.09	36.50	35.12	35.70
724	NASDAQ	KALU	Thu, Jun 4, 2009	33.92	36.02	33.14	35.61
723	NASDAQ	KALU	Wed, Jun 3, 2009	34.02	34.66	33.12	33.71
722	NASDAQ	KALU	Tue, Jun 2, 2009	32.96	34.83	32.50	34.47
721	NASDAQ	KALU	Mon, Jun 1, 2009	31.64	33.69	31.64	33.24
720	NASDAQ	KALU	Fri, May 29, 2009	30.34	31.14	30.07	31.07
719	NASDAQ	KALU	Thu, May 28, 2009	30.89	31.33	29.48	30.14
718	NASDAQ	KALU	Wed, May 27, 2009	31.23	32.42	30.61	30.70
717	NASDAQ	KALU	Tue, May 26, 2009	29.03	31.87	29.00	31.57
716	NASDAQ	KALU	Fri, May 22, 2009	29.25	30.42	29.05	29.27
715	NASDAQ	KALU	Thu, May 21, 2009	31.10	31.30	28.77	29.19
714	NASDAQ	KALU	Wed, May 20, 2009	32.38	33.83	31.90	32.10
713	NASDAQ	KALU	Tue, May 19, 2009	31.32	32.78	30.76	32.00
712	NASDAQ	KALU	Mon, May 18, 2009	30.31	31.72	30.18	31.62
711	NASDAQ	KALU	Fri, May 15, 2009	30.09	30.44	29.59	29.85
710	NASDAQ	KALU	Thu, May 14, 2009	29.09	30.59	28.13	30.11
709	NASDAQ	KALU	Wed, May 13, 2009	30.11	30.68	28.51	29.03
708	NASDAQ	KALU	Tue, May 12, 2009	31.25	31.50	30.00	30.78
707	NASDAQ	KALU	Mon, May 11, 2009	31.21	31.70	30.71	30.93
706	NASDAQ	KALU	Fri, May 8, 2009	31.85	31.85	31.06	31.78
705	NASDAQ	KALU	Thu, May 7, 2009	32.92	33.11	30.28	30.70
704	NASDAQ	KALU	Wed, May 6, 2009	32.65	33.47	32.42	32.98
703	NASDAQ	KALU	Tue, May 5, 2009	31.87	32.62	31.61	32.35
702	NASDAQ	KALU	Mon, May 4, 2009	30.53	31.97	30.27	31.44
701	NASDAQ	KALU	Fri, May 1, 2009	29.44	30.50	29.37	30.10
700	NASDAQ	KALU	Thu, Apr 30, 2009	30.79	31.27	28.78	29.54
699	NASDAQ	KALU	Wed, Apr 29, 2009	28.65	30.44	28.65	29.50
698	NASDAQ	KALU	Tue, Apr 28, 2009	28.34	29.03	27.76	28.45
697	NASDAQ	KALU	Mon, Apr 27, 2009	29.00	30.01	28.59	28.76
696	NASDAQ	KALU	Fri, Apr 24, 2009	28.69	30.48	28.56	29.81
695	NASDAQ	KALU	Thu, Apr 23, 2009	29.14	29.58	27.79	28.82
694	NASDAQ	KALU	Wed, Apr 22, 2009	28.26	30.32	28.26	29.18
693	NASDAQ	KALU	Tue, Apr 21, 2009	27.20	29.01	26.13	28.94
692	NASDAQ	KALU	Mon, Apr 20, 2009	28.85	28.85	27.18	27.30
691	NASDAQ	KALU	Fri, Apr 17, 2009	29.87	30.17	28.74	29.82
690	NASDAQ	KALU	Thu, Apr 16, 2009	29.71	30.38	29.06	29.95
689	NASDAQ	KALU	Wed, Apr 15, 2009	29.30	29.77	28.70	29.29
688	NASDAQ	KALU	Tue, Apr 14, 2009	29.10	30.06	28.51	29.11
687	NASDAQ	KALU	Mon, Apr 13, 2009	27.59	29.89	27.18	29.49
686	NASDAQ	KALU	Thu, Apr 9, 2009	27.38	28.39	26.45	28.08
685	NASDAQ	KALU	Wed, Apr 8, 2009	25.45	26.35	25.14	26.22
684	NASDAQ	KALU	Tue, Apr 7, 2009	25.83	26.29	25.06	25.15
683	NASDAQ	KALU	Mon, Apr 6, 2009	27.06	27.42	25.82	26.41
682	NASDAQ	KALU	Fri, Apr 3, 2009	27.08	27.76	26.73	27.40
681	NASDAQ	KALU	Thu, Apr 2, 2009	26.17	27.46	26.17	27.19
680	NASDAQ	KALU	Wed, Apr 1, 2009	22.95	25.58	22.19	25.36
679	NASDAQ	KALU	Tue, Mar 31, 2009	22.84	23.55	22.48	23.12
678	NASDAQ	KALU	Mon, Mar 30, 2009	23.78	23.89	22.22	22.62
677	NASDAQ	KALU	Fri, Mar 27, 2009	24.21	25.24	23.75	24.56
676	NASDAQ	KALU	Thu, Mar 26, 2009	22.92	24.76	22.73	24.63
675	NASDAQ	KALU	Wed, Mar 25, 2009	21.66	22.83	21.58	22.71
674	NASDAQ	KALU	Tue, Mar 24, 2009	21.78	21.89	21.18	21.49
673	NASDAQ	KALU	Mon, Mar 23, 2009	21.19	22.28	20.90	22.27
672	NASDAQ	KALU	Fri, Mar 20, 2009	20.51	20.81	19.77	20.74
671	NASDAQ	KALU	Thu, Mar 19, 2009	18.04	20.70	18.04	20.25
670	NASDAQ	KALU	Wed, Mar 18, 2009	18.22	18.95	17.72	18.91
669	NASDAQ	KALU	Tue, Mar 17, 2009	18.76	19.35	17.63	18.24
668	NASDAQ	KALU	Mon, Mar 16, 2009	18.50	19.47	18.18	18.87
667	NASDAQ	KALU	Fri, Mar 13, 2009	18.13	18.76	17.86	18.21
666	NASDAQ	KALU	Thu, Mar 12, 2009	18.75	18.82	17.57	18.04
665	NASDAQ	KALU	Wed, Mar 11, 2009	19.35	19.76	18.45	18.76
664	NASDAQ	KALU	Tue, Mar 10, 2009	18.18	19.37	17.63	19.28
663	NASDAQ	KALU	Mon, Mar 9, 2009	16.58	17.94	16.58	17.72
662	NASDAQ	KALU	Fri, Mar 6, 2009	17.02	17.66	16.36	16.70
661	NASDAQ	KALU	Thu, Mar 5, 2009	19.31	19.59	16.62	16.74
660	NASDAQ	KALU	Wed, Mar 4, 2009	19.39	20.34	19.33	19.76
659	NASDAQ	KALU	Tue, Mar 3, 2009	19.71	20.20	19.02	19.18
658	NASDAQ	KALU	Mon, Mar 2, 2009	21.50	21.53	19.35	19.41
657	NASDAQ	KALU	Fri, Feb 27, 2009	21.28	22.76	20.73	22.04
656	NASDAQ	KALU	Thu, Feb 26, 2009	22.48	23.41	21.21	21.78
655	NASDAQ	KALU	Wed, Feb 25, 2009	22.71	22.88	21.56	22.21
654	NASDAQ	KALU	Tue, Feb 24, 2009	21.60	23.03	21.04	22.85
653	NASDAQ	KALU	Mon, Feb 23, 2009	22.80	23.26	21.35	21.42
652	NASDAQ	KALU	Fri, Feb 20, 2009	21.92	23.03	21.57	22.51
651	NASDAQ	KALU	Thu, Feb 19, 2009	23.31	23.82	22.33	22.41
650	NASDAQ	KALU	Wed, Feb 18, 2009	23.50	23.60	20.96	23.07
649	NASDAQ	KALU	Tue, Feb 17, 2009	25.36	25.73	23.63	23.90
648	NASDAQ	KALU	Fri, Feb 13, 2009	26.67	27.55	26.16	26.46
647	NASDAQ	KALU	Thu, Feb 12, 2009	25.76	26.65	25.27	26.56
646	NASDAQ	KALU	Wed, Feb 11, 2009	26.21	27.85	25.43	26.28
645	NASDAQ	KALU	Tue, Feb 10, 2009	27.74	28.29	25.59	25.98
644	NASDAQ	KALU	Mon, Feb 9, 2009	27.90	29.24	27.48	27.79
643	NASDAQ	KALU	Fri, Feb 6, 2009	26.67	28.29	26.62	27.95
642	NASDAQ	KALU	Thu, Feb 5, 2009	25.22	26.98	25.02	26.78
641	NASDAQ	KALU	Wed, Feb 4, 2009	24.95	26.21	24.90	25.51
640	NASDAQ	KALU	Tue, Feb 3, 2009	24.77	25.50	24.57	25.02
639	NASDAQ	KALU	Mon, Feb 2, 2009	24.44	25.42	24.03	24.61
638	NASDAQ	KALU	Fri, Jan 30, 2009	26.34	26.35	24.43	24.84
637	NASDAQ	KALU	Thu, Jan 29, 2009	26.81	27.11	26.01	26.17
636	NASDAQ	KALU	Wed, Jan 28, 2009	27.14	27.42	26.51	27.10
635	NASDAQ	KALU	Tue, Jan 27, 2009	26.01	27.47	26.01	26.71
634	NASDAQ	KALU	Mon, Jan 26, 2009	24.91	26.94	24.14	25.97
633	NASDAQ	KALU	Fri, Jan 23, 2009	22.49	25.53	22.38	24.92
632	NASDAQ	KALU	Thu, Jan 22, 2009	23.73	24.01	22.77	23.09
631	NASDAQ	KALU	Wed, Jan 21, 2009	22.11	24.83	22.11	24.73
630	NASDAQ	KALU	Tue, Jan 20, 2009	24.04	24.63	22.04	22.26
629	NASDAQ	KALU	Fri, Jan 16, 2009	24.88	25.32	23.03	24.15
628	NASDAQ	KALU	Thu, Jan 15, 2009	23.55	24.66	22.85	24.61
627	NASDAQ	KALU	Wed, Jan 14, 2009	23.57	23.93	22.61	23.60
626	NASDAQ	KALU	Tue, Jan 13, 2009	22.78	24.63	22.48	24.07
625	NASDAQ	KALU	Mon, Jan 12, 2009	23.50	24.26	22.52	22.76
624	NASDAQ	KALU	Fri, Jan 9, 2009	23.10	23.28	21.87	22.32
623	NASDAQ	KALU	Thu, Jan 8, 2009	22.79	23.93	22.28	22.99
622	NASDAQ	KALU	Wed, Jan 7, 2009	23.66	24.79	23.26	23.57
621	NASDAQ	KALU	Tue, Jan 6, 2009	23.52	24.95	23.32	24.30
620	NASDAQ	KALU	Mon, Jan 5, 2009	23.67	24.00	22.52	23.09
619	NASDAQ	KALU	Fri, Jan 2, 2009	22.56	24.20	22.33	23.50
618	NASDAQ	KALU	Wed, Dec 31, 2008	21.38	22.79	21.38	22.52
617	NASDAQ	KALU	Tue, Dec 30, 2008	20.00	21.36	19.42	21.35
616	NASDAQ	KALU	Mon, Dec 29, 2008	20.16	20.93	19.39	19.88
615	NASDAQ	KALU	Fri, Dec 26, 2008	20.59	20.71	19.39	20.11
614	NASDAQ	KALU	Wed, Dec 24, 2008	20.42	20.89	19.87	20.50
613	NASDAQ	KALU	Tue, Dec 23, 2008	20.25	21.17	19.88	20.34
612	NASDAQ	KALU	Mon, Dec 22, 2008	21.73	22.02	19.41	20.16
611	NASDAQ	KALU	Fri, Dec 19, 2008	21.52	22.65	21.07	21.65
610	NASDAQ	KALU	Thu, Dec 18, 2008	23.23	23.60	21.13	21.36
609	NASDAQ	KALU	Wed, Dec 17, 2008	22.70	24.20	22.37	23.22
608	NASDAQ	KALU	Tue, Dec 16, 2008	22.30	23.08	21.53	23.03
607	NASDAQ	KALU	Mon, Dec 15, 2008	22.58	23.65	21.26	21.87
606	NASDAQ	KALU	Fri, Dec 12, 2008	21.41	22.61	20.88	22.55
605	NASDAQ	KALU	Thu, Dec 11, 2008	22.37	23.32	21.30	21.86
604	NASDAQ	KALU	Wed, Dec 10, 2008	21.44	22.81	21.30	22.81
603	NASDAQ	KALU	Tue, Dec 9, 2008	20.75	23.00	20.23	21.13
602	NASDAQ	KALU	Mon, Dec 8, 2008	18.80	21.49	18.80	20.88
601	NASDAQ	KALU	Fri, Dec 5, 2008	18.02	18.71	16.90	18.68
600	NASDAQ	KALU	Thu, Dec 4, 2008	19.34	19.97	17.66	18.28
599	NASDAQ	KALU	Wed, Dec 3, 2008	19.37	19.81	17.97	19.53
598	NASDAQ	KALU	Tue, Dec 2, 2008	19.20	20.25	18.66	19.87
597	NASDAQ	KALU	Mon, Dec 1, 2008	20.64	21.00	18.63	18.78
596	NASDAQ	KALU	Fri, Nov 28, 2008	20.63	21.13	19.93	21.11
595	NASDAQ	KALU	Wed, Nov 26, 2008	18.43	20.95	18.28	20.92
594	NASDAQ	KALU	Tue, Nov 25, 2008	18.14	18.96	17.75	18.83
593	NASDAQ	KALU	Mon, Nov 24, 2008	16.97	17.80	16.27	17.52
592	NASDAQ	KALU	Fri, Nov 21, 2008	16.94	17.34	15.01	15.96
591	NASDAQ	KALU	Thu, Nov 20, 2008	18.71	20.00	15.44	15.52
590	NASDAQ	KALU	Wed, Nov 19, 2008	22.47	22.47	18.76	18.79
589	NASDAQ	KALU	Tue, Nov 18, 2008	24.08	25.00	21.59	22.54
588	NASDAQ	KALU	Mon, Nov 17, 2008	25.05	26.45	23.50	23.97
587	NASDAQ	KALU	Fri, Nov 14, 2008	27.54	28.63	25.13	25.36
586	NASDAQ	KALU	Thu, Nov 13, 2008	25.96	27.85	23.49	27.82
585	NASDAQ	KALU	Wed, Nov 12, 2008	28.76	28.81	25.69	25.77
584	NASDAQ	KALU	Tue, Nov 11, 2008	32.28	32.28	29.10	29.25
583	NASDAQ	KALU	Mon, Nov 10, 2008	32.41	33.75	30.56	31.11
582	NASDAQ	KALU	Fri, Nov 7, 2008	31.23	32.64	30.46	31.25
581	NASDAQ	KALU	Thu, Nov 6, 2008	34.18	35.44	30.85	30.94
580	NASDAQ	KALU	Wed, Nov 5, 2008	35.23	37.67	34.69	34.73
579	NASDAQ	KALU	Tue, Nov 4, 2008	35.54	36.88	35.13	36.68
578	NASDAQ	KALU	Mon, Nov 3, 2008	34.79	36.58	33.26	35.30
577	NASDAQ	KALU	Fri, Oct 31, 2008	31.24	33.65	30.46	33.56
576	NASDAQ	KALU	Thu, Oct 30, 2008	30.63	31.88	29.39	31.70
575	NASDAQ	KALU	Wed, Oct 29, 2008	27.23	30.48	26.78	29.50
574	NASDAQ	KALU	Tue, Oct 28, 2008	25.29	27.27	24.30	27.09
573	NASDAQ	KALU	Mon, Oct 27, 2008	24.09	25.82	24.05	24.26
572	NASDAQ	KALU	Fri, Oct 24, 2008	23.50	25.21	23.32	24.27
571	NASDAQ	KALU	Thu, Oct 23, 2008	25.86	27.42	23.62	24.72
570	NASDAQ	KALU	Wed, Oct 22, 2008	27.24	27.67	24.93	25.72
569	NASDAQ	KALU	Tue, Oct 21, 2008	26.34	29.59	26.09	27.74
568	NASDAQ	KALU	Mon, Oct 20, 2008	24.83	26.72	24.75	26.66
567	NASDAQ	KALU	Fri, Oct 17, 2008	25.11	25.57	24.02	24.44
566	NASDAQ	KALU	Thu, Oct 16, 2008	25.51	27.03	24.09	25.95
565	NASDAQ	KALU	Wed, Oct 15, 2008	31.28	31.72	25.66	25.98
564	NASDAQ	KALU	Tue, Oct 14, 2008	35.99	37.36	31.61	32.28
563	NASDAQ	KALU	Mon, Oct 13, 2008	30.82	35.11	30.82	34.98
562	NASDAQ	KALU	Fri, Oct 10, 2008	28.12	31.45	25.97	29.59
561	NASDAQ	KALU	Thu, Oct 9, 2008	34.39	35.38	30.00	30.13
560	NASDAQ	KALU	Wed, Oct 8, 2008	32.91	35.24	30.00	33.76
559	NASDAQ	KALU	Tue, Oct 7, 2008	36.54	37.41	34.00	34.01
558	NASDAQ	KALU	Mon, Oct 6, 2008	37.35	37.63	34.00	36.26
557	NASDAQ	KALU	Fri, Oct 3, 2008	40.19	41.69	38.42	38.47
556	NASDAQ	KALU	Thu, Oct 2, 2008	41.52	42.78	39.59	39.87
555	NASDAQ	KALU	Wed, Oct 1, 2008	42.62	43.00	41.68	42.05
554	NASDAQ	KALU	Tue, Sep 30, 2008	43.26	44.33	42.80	42.95
553	NASDAQ	KALU	Mon, Sep 29, 2008	45.12	45.91	41.89	42.74
552	NASDAQ	KALU	Fri, Sep 26, 2008	45.28	46.00	45.02	45.96
551	NASDAQ	KALU	Thu, Sep 25, 2008	46.50	46.78	45.70	46.29
550	NASDAQ	KALU	Wed, Sep 24, 2008	46.67	47.58	45.97	46.16
549	NASDAQ	KALU	Tue, Sep 23, 2008	49.40	49.40	45.91	46.21
548	NASDAQ	KALU	Mon, Sep 22, 2008	49.59	50.19	47.62	47.93
547	NASDAQ	KALU	Fri, Sep 19, 2008	51.31	51.48	48.00	49.66
546	NASDAQ	KALU	Thu, Sep 18, 2008	49.17	50.03	47.15	48.57
545	NASDAQ	KALU	Wed, Sep 17, 2008	49.96	50.50	47.11	47.89
544	NASDAQ	KALU	Tue, Sep 16, 2008	47.59	50.92	47.53	50.63
543	NASDAQ	KALU	Mon, Sep 15, 2008	49.49	50.07	48.00	48.31
542	NASDAQ	KALU	Fri, Sep 12, 2008	48.62	50.95	47.44	50.64
541	NASDAQ	KALU	Thu, Sep 11, 2008	48.35	49.83	47.73	48.96
540	NASDAQ	KALU	Wed, Sep 10, 2008	48.88	50.12	48.39	48.71
539	NASDAQ	KALU	Tue, Sep 9, 2008	49.80	50.23	48.50	48.89
538	NASDAQ	KALU	Mon, Sep 8, 2008	50.88	51.15	48.55	49.76
537	NASDAQ	KALU	Fri, Sep 5, 2008	48.82	49.85	48.05	49.75
536	NASDAQ	KALU	Thu, Sep 4, 2008	51.05	51.05	48.80	49.45
535	NASDAQ	KALU	Wed, Sep 3, 2008	51.81	51.81	50.66	51.14
534	NASDAQ	KALU	Tue, Sep 2, 2008	55.16	55.16	51.08	51.75
533	NASDAQ	KALU	Fri, Aug 29, 2008	55.12	55.49	53.79	54.06
532	NASDAQ	KALU	Thu, Aug 28, 2008	53.97	55.40	53.83	55.10
531	NASDAQ	KALU	Wed, Aug 27, 2008	52.86	54.07	51.80	54.02
530	NASDAQ	KALU	Tue, Aug 26, 2008	52.40	52.89	51.76	52.76
529	NASDAQ	KALU	Mon, Aug 25, 2008	52.44	52.65	52.00	52.38
528	NASDAQ	KALU	Fri, Aug 22, 2008	52.49	52.99	52.00	52.60
527	NASDAQ	KALU	Thu, Aug 21, 2008	51.75	52.15	51.25	52.00
526	NASDAQ	KALU	Wed, Aug 20, 2008	51.23	51.88	50.32	51.77
525	NASDAQ	KALU	Tue, Aug 19, 2008	50.38	51.30	49.77	50.67
524	NASDAQ	KALU	Mon, Aug 18, 2008	50.10	50.72	49.87	50.32
523	NASDAQ	KALU	Fri, Aug 15, 2008	49.50	50.23	48.82	50.07
522	NASDAQ	KALU	Thu, Aug 14, 2008	48.85	49.51	47.56	49.05
521	NASDAQ	KALU	Wed, Aug 13, 2008	47.72	49.43	47.40	48.39
520	NASDAQ	KALU	Tue, Aug 12, 2008	46.04	47.76	45.83	47.43
519	NASDAQ	KALU	Mon, Aug 11, 2008	44.86	46.62	44.10	46.60
518	NASDAQ	KALU	Fri, Aug 8, 2008	44.00	46.16	43.76	45.03
517	NASDAQ	KALU	Thu, Aug 7, 2008	46.75	49.73	42.41	43.55
516	NASDAQ	KALU	Wed, Aug 6, 2008	49.68	50.90	49.68	50.62
515	NASDAQ	KALU	Tue, Aug 5, 2008	50.57	50.94	49.28	50.13
514	NASDAQ	KALU	Mon, Aug 4, 2008	51.82	51.98	49.72	49.92
513	NASDAQ	KALU	Fri, Aug 1, 2008	53.10	53.10	50.50	51.74
512	NASDAQ	KALU	Thu, Jul 31, 2008	53.31	53.64	52.12	52.75
511	NASDAQ	KALU	Wed, Jul 30, 2008	54.01	54.78	52.66	53.96
510	NASDAQ	KALU	Tue, Jul 29, 2008	53.69	54.08	52.44	53.69
509	NASDAQ	KALU	Mon, Jul 28, 2008	50.99	52.29	50.50	52.25
508	NASDAQ	KALU	Fri, Jul 25, 2008	50.67	51.60	49.76	51.29
507	NASDAQ	KALU	Thu, Jul 24, 2008	51.96	52.18	49.88	50.30
506	NASDAQ	KALU	Wed, Jul 23, 2008	50.04	53.42	48.10	51.93
505	NASDAQ	KALU	Tue, Jul 22, 2008	48.66	50.17	48.39	50.01
504	NASDAQ	KALU	Mon, Jul 21, 2008	49.72	50.65	49.51	50.41
503	NASDAQ	KALU	Fri, Jul 18, 2008	49.97	50.83	48.92	49.36
502	NASDAQ	KALU	Thu, Jul 17, 2008	50.60	51.77	49.45	50.17
501	NASDAQ	KALU	Wed, Jul 16, 2008	48.32	50.77	48.32	50.60
500	NASDAQ	KALU	Tue, Jul 15, 2008	48.75	48.90	47.33	48.04
499	NASDAQ	KALU	Mon, Jul 14, 2008	48.37	49.40	48.30	48.70
498	NASDAQ	KALU	Fri, Jul 11, 2008	48.59	49.09	47.36	47.88
497	NASDAQ	KALU	Thu, Jul 10, 2008	49.08	49.84	48.00	48.93
496	NASDAQ	KALU	Wed, Jul 9, 2008	50.89	51.75	49.05	49.05
495	NASDAQ	KALU	Tue, Jul 8, 2008	50.43	51.44	47.43	50.74
494	NASDAQ	KALU	Mon, Jul 7, 2008	49.45	51.14	48.76	50.21
493	NASDAQ	KALU	Thu, Jul 3, 2008	49.40	50.49	49.00	49.42
492	NASDAQ	KALU	Wed, Jul 2, 2008	51.72	52.59	49.29	49.36
491	NASDAQ	KALU	Tue, Jul 1, 2008	53.07	53.54	51.34	52.72
490	NASDAQ	KALU	Mon, Jun 30, 2008	54.62	54.83	53.23	53.53
489	NASDAQ	KALU	Fri, Jun 27, 2008	56.21	56.25	54.63	54.96
488	NASDAQ	KALU	Thu, Jun 26, 2008	57.59	57.98	55.50	56.23
487	NASDAQ	KALU	Wed, Jun 25, 2008	58.50	59.17	56.57	57.99
486	NASDAQ	KALU	Tue, Jun 24, 2008	59.82	60.00	58.26	58.56
485	NASDAQ	KALU	Mon, Jun 23, 2008	60.73	61.36	59.99	60.15
484	NASDAQ	KALU	Fri, Jun 20, 2008	61.22	61.25	59.63	60.60
483	NASDAQ	KALU	Thu, Jun 19, 2008	60.91	61.45	60.11	61.40
482	NASDAQ	KALU	Wed, Jun 18, 2008	62.30	62.49	60.67	61.07
481	NASDAQ	KALU	Tue, Jun 17, 2008	62.50	62.87	62.03	62.25
480	NASDAQ	KALU	Mon, Jun 16, 2008	62.52	62.84	62.05	62.55
479	NASDAQ	KALU	Fri, Jun 13, 2008	62.74	63.35	61.83	63.29
478	NASDAQ	KALU	Thu, Jun 12, 2008	64.36	64.36	62.15	62.43
477	NASDAQ	KALU	Wed, Jun 11, 2008	66.71	66.80	63.69	64.03
476	NASDAQ	KALU	Tue, Jun 10, 2008	64.01	67.38	64.01	66.94
475	NASDAQ	KALU	Mon, Jun 9, 2008	66.66	66.66	64.10	64.23
474	NASDAQ	KALU	Fri, Jun 6, 2008	64.78	65.36	64.03	64.10
473	NASDAQ	KALU	Thu, Jun 5, 2008	62.59	65.45	62.57	65.33
472	NASDAQ	KALU	Wed, Jun 4, 2008	63.00	63.56	62.31	63.01
471	NASDAQ	KALU	Tue, Jun 3, 2008	64.68	64.71	62.95	63.26
470	NASDAQ	KALU	Mon, Jun 2, 2008	64.95	64.95	63.51	64.29
469	NASDAQ	KALU	Fri, May 30, 2008	64.02	64.42	63.54	64.15
468	NASDAQ	KALU	Thu, May 29, 2008	64.80	64.88	63.77	64.00
467	NASDAQ	KALU	Wed, May 28, 2008	63.25	65.00	62.66	65.00
466	NASDAQ	KALU	Tue, May 27, 2008	63.54	63.54	62.50	63.24
465	NASDAQ	KALU	Fri, May 23, 2008	63.23	63.98	62.13	63.01
464	NASDAQ	KALU	Thu, May 22, 2008	63.69	65.40	62.58	63.00
463	NASDAQ	KALU	Wed, May 21, 2008	64.86	65.99	63.75	63.79
462	NASDAQ	KALU	Tue, May 20, 2008	64.61	64.87	63.76	64.65
461	NASDAQ	KALU	Mon, May 19, 2008	65.00	65.50	64.50	64.77
460	NASDAQ	KALU	Fri, May 16, 2008	64.67	65.09	63.60	65.01
459	NASDAQ	KALU	Thu, May 15, 2008	64.68	65.74	64.27	64.67
458	NASDAQ	KALU	Wed, May 14, 2008	64.32	65.32	64.32	64.56
457	NASDAQ	KALU	Tue, May 13, 2008	65.96	65.96	63.83	64.32
456	NASDAQ	KALU	Mon, May 12, 2008	67.69	67.69	65.50	66.00
455	NASDAQ	KALU	Fri, May 9, 2008	66.82	67.68	65.56	67.01
454	NASDAQ	KALU	Thu, May 8, 2008	71.20	72.88	64.95	66.09
453	NASDAQ	KALU	Wed, May 7, 2008	75.88	76.46	72.59	73.94
452	NASDAQ	KALU	Tue, May 6, 2008	69.55	71.08	68.78	70.87
451	NASDAQ	KALU	Mon, May 5, 2008	67.69	69.38	67.47	69.18
450	NASDAQ	KALU	Fri, May 2, 2008	68.49	69.22	67.24	67.77
449	NASDAQ	KALU	Thu, May 1, 2008	68.43	68.54	67.61	68.07
448	NASDAQ	KALU	Wed, Apr 30, 2008	68.31	69.24	66.90	68.63
447	NASDAQ	KALU	Tue, Apr 29, 2008	68.15	69.33	67.37	68.04
446	NASDAQ	KALU	Mon, Apr 28, 2008	68.15	69.13	67.00	68.35
445	NASDAQ	KALU	Fri, Apr 25, 2008	67.38	68.12	66.70	67.73
444	NASDAQ	KALU	Thu, Apr 24, 2008	68.57	68.88	66.76	67.34
443	NASDAQ	KALU	Wed, Apr 23, 2008	69.10	69.99	67.39	68.40
442	NASDAQ	KALU	Tue, Apr 22, 2008	68.83	69.74	68.51	69.17
441	NASDAQ	KALU	Mon, Apr 21, 2008	69.24	69.74	68.01	69.58
440	NASDAQ	KALU	Fri, Apr 18, 2008	70.40	70.40	69.12	69.67
439	NASDAQ	KALU	Thu, Apr 17, 2008	68.90	69.47	68.06	69.32
438	NASDAQ	KALU	Wed, Apr 16, 2008	68.21	69.47	67.84	69.34
437	NASDAQ	KALU	Tue, Apr 15, 2008	67.36	67.91	66.25	67.68
436	NASDAQ	KALU	Mon, Apr 14, 2008	68.45	68.45	66.95	67.02
435	NASDAQ	KALU	Fri, Apr 11, 2008	70.35	71.05	67.46	68.62
434	NASDAQ	KALU	Thu, Apr 10, 2008	71.24	71.86	70.36	70.74
433	NASDAQ	KALU	Wed, Apr 9, 2008	71.85	72.81	70.89	71.12
432	NASDAQ	KALU	Tue, Apr 8, 2008	71.02	72.95	70.29	71.62
431	NASDAQ	KALU	Mon, Apr 7, 2008	72.46	73.95	71.00	71.45
430	NASDAQ	KALU	Fri, Apr 4, 2008	69.55	72.57	69.32	71.50
429	NASDAQ	KALU	Thu, Apr 3, 2008	68.43	70.78	68.29	69.78
428	NASDAQ	KALU	Wed, Apr 2, 2008	69.92	69.92	67.79	68.92
427	NASDAQ	KALU	Tue, Apr 1, 2008	68.83	70.23	67.45	70.07
426	NASDAQ	KALU	Mon, Mar 31, 2008	68.26	70.17	68.20	69.30
425	NASDAQ	KALU	Fri, Mar 28, 2008	69.16	70.65	69.00	69.28
424	NASDAQ	KALU	Thu, Mar 27, 2008	70.06	70.49	69.15	69.39
423	NASDAQ	KALU	Wed, Mar 26, 2008	70.12	70.12	69.19	69.71
422	NASDAQ	KALU	Tue, Mar 25, 2008	69.87	71.36	69.38	70.12
421	NASDAQ	KALU	Mon, Mar 24, 2008	68.74	71.37	67.93	69.96
420	NASDAQ	KALU	Thu, Mar 20, 2008	68.74	69.23	66.79	68.33
419	NASDAQ	KALU	Wed, Mar 19, 2008	73.69	74.49	68.87	68.87
418	NASDAQ	KALU	Tue, Mar 18, 2008	72.15	73.45	71.02	73.29
417	NASDAQ	KALU	Mon, Mar 17, 2008	70.36	71.90	69.08	70.32
416	NASDAQ	KALU	Fri, Mar 14, 2008	75.88	75.88	71.26	71.70
415	NASDAQ	KALU	Thu, Mar 13, 2008	72.45	75.56	72.19	75.08
414	NASDAQ	KALU	Wed, Mar 12, 2008	73.99	74.15	72.03	73.57
413	NASDAQ	KALU	Tue, Mar 11, 2008	71.49	73.67	71.03	73.55
412	NASDAQ	KALU	Mon, Mar 10, 2008	73.00	73.44	70.23	70.40
411	NASDAQ	KALU	Fri, Mar 7, 2008	74.99	76.56	73.00	73.11
410	NASDAQ	KALU	Thu, Mar 6, 2008	75.85	77.78	75.43	75.50
409	NASDAQ	KALU	Wed, Mar 5, 2008	75.44	77.00	74.32	75.97
408	NASDAQ	KALU	Tue, Mar 4, 2008	73.30	76.55	73.24	75.79
407	NASDAQ	KALU	Mon, Mar 3, 2008	73.25	75.33	73.00	74.82
406	NASDAQ	KALU	Fri, Feb 29, 2008	76.24	76.86	72.32	73.35
405	NASDAQ	KALU	Thu, Feb 28, 2008	76.06	78.17	76.02	77.37
404	NASDAQ	KALU	Wed, Feb 27, 2008	77.10	78.55	76.50	77.67
403	NASDAQ	KALU	Tue, Feb 26, 2008	72.91	78.49	72.91	76.96
402	NASDAQ	KALU	Mon, Feb 25, 2008	73.34	75.87	71.10	75.56
401	NASDAQ	KALU	Fri, Feb 22, 2008	71.96	73.78	70.00	73.30
400	NASDAQ	KALU	Thu, Feb 21, 2008	75.69	75.69	70.92	71.99
399	NASDAQ	KALU	Wed, Feb 20, 2008	72.60	75.49	71.80	74.82
398	NASDAQ	KALU	Tue, Feb 19, 2008	73.05	77.68	71.25	71.97
397	NASDAQ	KALU	Fri, Feb 15, 2008	67.26	69.45	66.61	68.54
396	NASDAQ	KALU	Thu, Feb 14, 2008	66.84	68.75	66.31	67.43
395	NASDAQ	KALU	Wed, Feb 13, 2008	64.75	66.82	64.08	66.82
394	NASDAQ	KALU	Tue, Feb 12, 2008	64.50	66.09	63.39	64.14
393	NASDAQ	KALU	Mon, Feb 11, 2008	64.00	64.96	63.13	64.14
392	NASDAQ	KALU	Fri, Feb 8, 2008	63.03	65.19	63.03	63.98
391	NASDAQ	KALU	Thu, Feb 7, 2008	63.90	65.14	62.78	63.31
390	NASDAQ	KALU	Wed, Feb 6, 2008	64.92	66.33	63.91	63.95
389	NASDAQ	KALU	Tue, Feb 5, 2008	66.34	66.34	64.10	64.29
388	NASDAQ	KALU	Mon, Feb 4, 2008	65.87	67.47	65.52	66.09
387	NASDAQ	KALU	Fri, Feb 1, 2008	64.30	66.37	63.51	65.78
386	NASDAQ	KALU	Thu, Jan 31, 2008	61.82	65.07	61.82	63.96
385	NASDAQ	KALU	Wed, Jan 30, 2008	62.97	64.00	62.40	63.00
384	NASDAQ	KALU	Tue, Jan 29, 2008	64.00	64.20	62.42	63.45
383	NASDAQ	KALU	Mon, Jan 28, 2008	61.08	63.68	61.08	63.46
382	NASDAQ	KALU	Fri, Jan 25, 2008	63.71	64.17	61.06	61.80
381	NASDAQ	KALU	Thu, Jan 24, 2008	61.40	63.99	61.40	62.81
380	NASDAQ	KALU	Wed, Jan 23, 2008	59.57	61.00	56.67	60.92
379	NASDAQ	KALU	Tue, Jan 22, 2008	60.76	62.19	59.84	61.12
378	NASDAQ	KALU	Fri, Jan 18, 2008	62.92	64.62	62.29	62.80
377	NASDAQ	KALU	Thu, Jan 17, 2008	66.29	66.52	62.23	62.94
376	NASDAQ	KALU	Wed, Jan 16, 2008	66.20	68.47	65.93	66.29
375	NASDAQ	KALU	Tue, Jan 15, 2008	69.08	70.22	66.83	67.12
374	NASDAQ	KALU	Mon, Jan 14, 2008	71.04	71.04	69.43	70.34
373	NASDAQ	KALU	Fri, Jan 11, 2008	71.16	71.49	69.69	70.72
372	NASDAQ	KALU	Thu, Jan 10, 2008	67.53	72.18	67.53	71.87
371	NASDAQ	KALU	Wed, Jan 9, 2008	70.00	70.58	66.61	69.24
370	NASDAQ	KALU	Tue, Jan 8, 2008	73.20	74.96	69.58	70.25
369	NASDAQ	KALU	Mon, Jan 7, 2008	75.47	75.47	71.16	73.00
368	NASDAQ	KALU	Fri, Jan 4, 2008	75.53	77.23	73.95	74.70
367	NASDAQ	KALU	Thu, Jan 3, 2008	77.76	77.77	75.42	76.83
366	NASDAQ	KALU	Wed, Jan 2, 2008	79.84	79.84	76.58	77.88
365	NASDAQ	KALU	Mon, Dec 31, 2007	79.27	79.68	77.75	79.48
364	NASDAQ	KALU	Fri, Dec 28, 2007	79.00	79.82	78.17	79.29
363	NASDAQ	KALU	Thu, Dec 27, 2007	80.56	80.56	77.59	78.00
362	NASDAQ	KALU	Wed, Dec 26, 2007	79.40	80.58	78.81	80.58
361	NASDAQ	KALU	Mon, Dec 24, 2007	79.13	80.75	79.01	80.20
360	NASDAQ	KALU	Fri, Dec 21, 2007	78.01	78.84	76.62	78.77
359	NASDAQ	KALU	Thu, Dec 20, 2007	75.26	76.89	74.17	76.89
358	NASDAQ	KALU	Wed, Dec 19, 2007	74.45	75.10	73.60	74.98
357	NASDAQ	KALU	Tue, Dec 18, 2007	74.19	75.00	73.07	74.74
356	NASDAQ	KALU	Mon, Dec 17, 2007	73.54	75.03	73.54	73.78
355	NASDAQ	KALU	Fri, Dec 14, 2007	73.33	74.41	72.58	74.15
354	NASDAQ	KALU	Thu, Dec 13, 2007	73.00	74.57	72.50	74.50
353	NASDAQ	KALU	Wed, Dec 12, 2007	76.38	76.38	72.34	73.74
352	NASDAQ	KALU	Tue, Dec 11, 2007	74.11	75.67	72.78	72.80
351	NASDAQ	KALU	Mon, Dec 10, 2007	73.38	73.91	71.40	73.28
350	NASDAQ	KALU	Fri, Dec 7, 2007	73.16	74.51	72.92	73.28
349	NASDAQ	KALU	Thu, Dec 6, 2007	71.86	73.20	70.49	73.14
348	NASDAQ	KALU	Wed, Dec 5, 2007	72.11	72.15	70.22	71.34
347	NASDAQ	KALU	Tue, Dec 4, 2007	70.01	71.30	70.00	71.00
346	NASDAQ	KALU	Mon, Dec 3, 2007	71.73	71.85	70.29	70.95
345	NASDAQ	KALU	Fri, Nov 30, 2007	71.94	72.73	70.36	71.14
344	NASDAQ	KALU	Thu, Nov 29, 2007	70.54	71.91	70.25	70.69
343	NASDAQ	KALU	Wed, Nov 28, 2007	69.24	71.00	68.00	70.57
342	NASDAQ	KALU	Tue, Nov 27, 2007	71.00	71.00	67.18	68.28
341	NASDAQ	KALU	Mon, Nov 26, 2007	70.80	71.24	68.25	69.55
340	NASDAQ	KALU	Fri, Nov 23, 2007	69.99	71.00	69.11	70.96
339	NASDAQ	KALU	Wed, Nov 21, 2007	68.61	70.00	68.60	69.45
338	NASDAQ	KALU	Tue, Nov 20, 2007	68.28	70.71	67.80	69.15
337	NASDAQ	KALU	Mon, Nov 19, 2007	69.71	69.98	68.06	68.69
336	NASDAQ	KALU	Fri, Nov 16, 2007	70.00	70.99	69.02	70.66
335	NASDAQ	KALU	Thu, Nov 15, 2007	72.00	72.00	69.07	70.29
334	NASDAQ	KALU	Wed, Nov 14, 2007	74.82	74.82	71.29	71.75
333	NASDAQ	KALU	Tue, Nov 13, 2007	67.62	69.91	66.38	69.65
332	NASDAQ	KALU	Mon, Nov 12, 2007	68.34	69.34	65.96	66.27
331	NASDAQ	KALU	Fri, Nov 9, 2007	69.56	69.87	67.27	67.96
330	NASDAQ	KALU	Thu, Nov 8, 2007	70.16	72.05	65.89	69.80
329	NASDAQ	KALU	Wed, Nov 7, 2007	71.53	72.66	69.00	69.40
328	NASDAQ	KALU	Tue, Nov 6, 2007	72.09	73.29	70.39	72.65
327	NASDAQ	KALU	Mon, Nov 5, 2007	73.02	73.02	70.71	71.69
326	NASDAQ	KALU	Fri, Nov 2, 2007	74.52	74.52	71.57	72.86
325	NASDAQ	KALU	Thu, Nov 1, 2007	74.60	75.48	72.49	72.89
324	NASDAQ	KALU	Wed, Oct 31, 2007	74.68	76.40	74.10	75.78
323	NASDAQ	KALU	Tue, Oct 30, 2007	75.56	75.56	74.10	74.16
322	NASDAQ	KALU	Mon, Oct 29, 2007	76.03	77.75	75.56	76.03
321	NASDAQ	KALU	Fri, Oct 26, 2007	76.68	77.87	74.88	75.78
320	NASDAQ	KALU	Thu, Oct 25, 2007	75.55	75.78	74.01	75.46
319	NASDAQ	KALU	Wed, Oct 24, 2007	75.32	75.62	73.92	75.08
318	NASDAQ	KALU	Tue, Oct 23, 2007	74.25	76.06	73.91	75.70
317	NASDAQ	KALU	Mon, Oct 22, 2007	72.72	74.55	71.90	73.71
316	NASDAQ	KALU	Fri, Oct 19, 2007	76.00	78.14	73.63	73.71
315	NASDAQ	KALU	Thu, Oct 18, 2007	75.97	76.97	75.18	76.00
314	NASDAQ	KALU	Wed, Oct 17, 2007	75.67	76.79	74.29	75.91
313	NASDAQ	KALU	Tue, Oct 16, 2007	76.50	76.80	74.31	74.50
312	NASDAQ	KALU	Mon, Oct 15, 2007	75.71	76.91	75.71	76.47
311	NASDAQ	KALU	Fri, Oct 12, 2007	74.47	76.21	73.50	75.70
310	NASDAQ	KALU	Thu, Oct 11, 2007	77.03	77.03	73.07	74.17
309	NASDAQ	KALU	Wed, Oct 10, 2007	76.30	77.64	74.79	75.97
308	NASDAQ	KALU	Tue, Oct 9, 2007	75.47	77.02	74.64	76.89
307	NASDAQ	KALU	Mon, Oct 8, 2007	77.26	77.26	74.30	75.49
306	NASDAQ	KALU	Fri, Oct 5, 2007	75.83	77.40	75.37	77.26
305	NASDAQ	KALU	Thu, Oct 4, 2007	76.83	76.83	75.02	75.98
304	NASDAQ	KALU	Wed, Oct 3, 2007	74.44	76.97	74.04	76.89
303	NASDAQ	KALU	Tue, Oct 2, 2007	71.00	72.06	71.00	71.96
302	NASDAQ	KALU	Mon, Oct 1, 2007	70.50	71.80	70.39	70.95
301	NASDAQ	KALU	Fri, Sep 28, 2007	72.00	72.61	70.49	70.57
300	NASDAQ	KALU	Thu, Sep 27, 2007	71.79	72.07	70.65	72.07
299	NASDAQ	KALU	Wed, Sep 26, 2007	72.13	72.62	70.70	71.34
298	NASDAQ	KALU	Tue, Sep 25, 2007	71.34	72.00	71.01	71.79
297	NASDAQ	KALU	Mon, Sep 24, 2007	73.30	73.36	70.91	71.94
296	NASDAQ	KALU	Fri, Sep 21, 2007	72.71	73.27	71.42	73.12
295	NASDAQ	KALU	Thu, Sep 20, 2007	71.60	72.67	71.14	72.13
294	NASDAQ	KALU	Wed, Sep 19, 2007	70.78	72.38	69.68	71.87
293	NASDAQ	KALU	Tue, Sep 18, 2007	67.55	69.80	66.53	69.72
292	NASDAQ	KALU	Mon, Sep 17, 2007	69.59	69.68	66.30	66.93
291	NASDAQ	KALU	Fri, Sep 14, 2007	66.75	69.61	66.71	68.82
290	NASDAQ	KALU	Thu, Sep 13, 2007	67.64	69.22	66.42	67.70
289	NASDAQ	KALU	Wed, Sep 12, 2007	66.50	67.82	65.73	67.31
288	NASDAQ	KALU	Tue, Sep 11, 2007	66.31	67.00	65.59	66.63
287	NASDAQ	KALU	Mon, Sep 10, 2007	67.54	67.54	63.93	65.73
286	NASDAQ	KALU	Fri, Sep 7, 2007	68.13	68.31	65.35	66.18
285	NASDAQ	KALU	Thu, Sep 6, 2007	69.80	70.00	69.03	69.22
284	NASDAQ	KALU	Wed, Sep 5, 2007	69.32	69.84	68.15	69.46
283	NASDAQ	KALU	Tue, Sep 4, 2007	67.90	70.04	67.56	69.13
282	NASDAQ	KALU	Fri, Aug 31, 2007	67.57	68.58	66.50	67.92
281	NASDAQ	KALU	Thu, Aug 30, 2007	67.03	67.88	65.80	66.46
280	NASDAQ	KALU	Wed, Aug 29, 2007	65.21	67.60	64.68	67.24
279	NASDAQ	KALU	Tue, Aug 28, 2007	66.66	67.41	64.50	64.68
278	NASDAQ	KALU	Mon, Aug 27, 2007	67.98	69.78	66.02	66.97
277	NASDAQ	KALU	Fri, Aug 24, 2007	63.94	67.80	63.48	67.56
276	NASDAQ	KALU	Thu, Aug 23, 2007	63.27	66.13	62.38	63.78
275	NASDAQ	KALU	Wed, Aug 22, 2007	62.46	63.99	61.49	62.53
274	NASDAQ	KALU	Tue, Aug 21, 2007	61.55	62.54	59.88	61.00
273	NASDAQ	KALU	Mon, Aug 20, 2007	61.98	64.34	61.36	62.21
272	NASDAQ	KALU	Fri, Aug 17, 2007	64.94	68.06	61.84	62.82
271	NASDAQ	KALU	Thu, Aug 16, 2007	63.85	64.76	59.03	62.61
270	NASDAQ	KALU	Wed, Aug 15, 2007	63.84	65.90	62.12	63.60
269	NASDAQ	KALU	Tue, Aug 14, 2007	63.70	65.34	62.00	62.69
268	NASDAQ	KALU	Mon, Aug 13, 2007	59.55	60.79	58.05	58.64
267	NASDAQ	KALU	Fri, Aug 10, 2007	56.32	58.42	52.75	57.88
266	NASDAQ	KALU	Thu, Aug 9, 2007	61.91	61.91	56.32	57.97
265	NASDAQ	KALU	Wed, Aug 8, 2007	61.09	62.78	60.06	62.20
264	NASDAQ	KALU	Tue, Aug 7, 2007	60.00	61.10	58.62	60.60
263	NASDAQ	KALU	Mon, Aug 6, 2007	61.85	61.95	59.80	60.54
262	NASDAQ	KALU	Fri, Aug 3, 2007	63.82	64.97	60.00	60.34
261	NASDAQ	KALU	Thu, Aug 2, 2007	64.72	66.12	62.95	63.98
260	NASDAQ	KALU	Wed, Aug 1, 2007	67.25	68.09	63.88	65.01
259	NASDAQ	KALU	Tue, Jul 31, 2007	68.50	69.37	67.39	67.51
258	NASDAQ	KALU	Mon, Jul 30, 2007	68.86	68.86	66.37	67.58
257	NASDAQ	KALU	Fri, Jul 27, 2007	67.94	70.00	67.41	67.99
256	NASDAQ	KALU	Thu, Jul 26, 2007	72.15	72.53	67.42	68.04
255	NASDAQ	KALU	Wed, Jul 25, 2007	75.14	75.14	71.86	73.45
254	NASDAQ	KALU	Tue, Jul 24, 2007	75.70	76.64	74.72	74.74
253	NASDAQ	KALU	Mon, Jul 23, 2007	76.21	76.69	75.20	76.16
252	NASDAQ	KALU	Fri, Jul 20, 2007	76.38	76.65	75.52	76.34
251	NASDAQ	KALU	Thu, Jul 19, 2007	77.21	77.21	75.53	76.55
250	NASDAQ	KALU	Wed, Jul 18, 2007	75.05	76.29	74.51	75.85
249	NASDAQ	KALU	Tue, Jul 17, 2007	75.12	77.40	74.68	75.32
248	NASDAQ	KALU	Mon, Jul 16, 2007	78.40	78.43	74.65	75.80
247	NASDAQ	KALU	Fri, Jul 13, 2007	76.46	79.00	76.43	78.26
246	NASDAQ	KALU	Thu, Jul 12, 2007	79.68	79.99	76.54	76.91
245	NASDAQ	KALU	Wed, Jul 11, 2007	76.40	77.43	75.97	77.40
244	NASDAQ	KALU	Tue, Jul 10, 2007	77.50	78.04	76.37	76.44
243	NASDAQ	KALU	Mon, Jul 9, 2007	78.00	78.30	76.40	77.61
242	NASDAQ	KALU	Fri, Jul 6, 2007	77.71	78.22	77.10	78.00
241	NASDAQ	KALU	Thu, Jul 5, 2007	76.14	77.64	75.48	77.48
240	NASDAQ	KALU	Tue, Jul 3, 2007	75.65	77.02	74.40	76.35
239	NASDAQ	KALU	Mon, Jul 2, 2007	73.07	77.20	73.07	75.60
238	NASDAQ	KALU	Fri, Jun 29, 2007	73.61	73.85	72.28	72.88
237	NASDAQ	KALU	Thu, Jun 28, 2007	74.71	75.21	72.76	73.19
236	NASDAQ	KALU	Wed, Jun 27, 2007	72.13	75.21	70.09	74.58
235	NASDAQ	KALU	Tue, Jun 26, 2007	75.77	75.77	72.24	72.99
234	NASDAQ	KALU	Mon, Jun 25, 2007	75.30	76.49	74.27	75.68
233	NASDAQ	KALU	Fri, Jun 22, 2007	76.82	77.15	75.26	75.26
232	NASDAQ	KALU	Thu, Jun 21, 2007	79.79	80.00	76.55	76.93
231	NASDAQ	KALU	Wed, Jun 20, 2007	80.39	81.28	79.22	79.45
230	NASDAQ	KALU	Tue, Jun 19, 2007	75.76	80.22	75.74	79.83
229	NASDAQ	KALU	Mon, Jun 18, 2007	75.59	76.09	74.65	75.10
228	NASDAQ	KALU	Fri, Jun 15, 2007	75.79	75.97	74.90	75.25
227	NASDAQ	KALU	Thu, Jun 14, 2007	73.80	76.00	73.18	75.03
226	NASDAQ	KALU	Wed, Jun 13, 2007	72.93	74.25	72.85	74.00
225	NASDAQ	KALU	Tue, Jun 12, 2007	74.02	74.06	72.40	73.08
224	NASDAQ	KALU	Mon, Jun 11, 2007	74.50	74.88	73.42	74.29
223	NASDAQ	KALU	Fri, Jun 8, 2007	73.45	74.73	73.45	73.95
222	NASDAQ	KALU	Thu, Jun 7, 2007	73.69	74.90	73.20	73.72
221	NASDAQ	KALU	Wed, Jun 6, 2007	75.20	76.24	73.49	74.11
220	NASDAQ	KALU	Tue, Jun 5, 2007	76.19	76.49	75.11	75.30
219	NASDAQ	KALU	Mon, Jun 4, 2007	74.48	76.48	74.48	76.00
218	NASDAQ	KALU	Fri, Jun 1, 2007	76.71	76.99	74.19	74.88
217	NASDAQ	KALU	Thu, May 31, 2007	74.90	77.75	74.90	76.25
216	NASDAQ	KALU	Wed, May 30, 2007	74.43	75.25	73.94	75.18
215	NASDAQ	KALU	Tue, May 29, 2007	72.99	75.66	72.51	74.71
214	NASDAQ	KALU	Fri, May 25, 2007	71.80	74.05	71.80	73.00
213	NASDAQ	KALU	Thu, May 24, 2007	74.62	75.38	71.56	72.33
212	NASDAQ	KALU	Wed, May 23, 2007	74.52	75.80	74.52	74.88
211	NASDAQ	KALU	Tue, May 22, 2007	74.94	75.49	73.37	74.26
210	NASDAQ	KALU	Mon, May 21, 2007	76.13	76.64	74.84	75.23
209	NASDAQ	KALU	Fri, May 18, 2007	77.07	77.95	76.31	76.62
208	NASDAQ	KALU	Thu, May 17, 2007	76.14	78.31	75.05	77.32
207	NASDAQ	KALU	Wed, May 16, 2007	77.77	78.80	75.68	76.15
206	NASDAQ	KALU	Tue, May 15, 2007	84.99	85.13	77.78	79.52
205	NASDAQ	KALU	Mon, May 14, 2007	88.89	88.89	87.21	87.95
204	NASDAQ	KALU	Fri, May 11, 2007	86.21	89.12	85.83	88.68
203	NASDAQ	KALU	Thu, May 10, 2007	86.15	89.24	85.81	85.95
202	NASDAQ	KALU	Wed, May 9, 2007	84.95	85.75	84.06	85.38
201	NASDAQ	KALU	Tue, May 8, 2007	83.78	85.07	82.50	85.07
200	NASDAQ	KALU	Mon, May 7, 2007	84.53	86.16	82.99	84.05
199	NASDAQ	KALU	Fri, May 4, 2007	80.70	82.45	80.70	81.75
198	NASDAQ	KALU	Thu, May 3, 2007	81.00	81.86	78.21	81.00
197	NASDAQ	KALU	Wed, May 2, 2007	77.74	80.78	77.74	80.15
196	NASDAQ	KALU	Tue, May 1, 2007	78.21	78.79	76.90	78.50
195	NASDAQ	KALU	Mon, Apr 30, 2007	80.60	80.98	78.23	78.60
194	NASDAQ	KALU	Fri, Apr 27, 2007	81.86	82.52	80.34	80.60
193	NASDAQ	KALU	Thu, Apr 26, 2007	81.00	81.96	80.75	81.44
192	NASDAQ	KALU	Wed, Apr 25, 2007	78.46	81.00	78.46	81.00
191	NASDAQ	KALU	Tue, Apr 24, 2007	79.74	80.11	78.30	79.22
190	NASDAQ	KALU	Mon, Apr 23, 2007	80.18	80.60	79.61	80.00
189	NASDAQ	KALU	Fri, Apr 20, 2007	77.39	80.51	76.20	80.27
188	NASDAQ	KALU	Thu, Apr 19, 2007	76.76	77.24	75.25	76.91
187	NASDAQ	KALU	Wed, Apr 18, 2007	77.13	77.61	76.13	77.61
186	NASDAQ	KALU	Tue, Apr 17, 2007	79.10	79.83	77.81	77.90
185	NASDAQ	KALU	Mon, Apr 16, 2007	79.55	79.68	78.94	79.10
184	NASDAQ	KALU	Fri, Apr 13, 2007	77.93	79.95	77.86	79.70
183	NASDAQ	KALU	Thu, Apr 12, 2007	80.00	81.00	78.62	78.93
182	NASDAQ	KALU	Wed, Apr 11, 2007	80.21	80.27	79.54	79.93
181	NASDAQ	KALU	Tue, Apr 10, 2007	80.00	80.09	79.20	79.96
180	NASDAQ	KALU	Mon, Apr 9, 2007	79.37	80.00	79.37	79.49
179	NASDAQ	KALU	Thu, Apr 5, 2007	79.73	80.42	79.54	79.63
178	NASDAQ	KALU	Wed, Apr 4, 2007	80.40	80.40	79.37	79.96
177	NASDAQ	KALU	Tue, Apr 3, 2007	80.45	80.45	79.44	80.01
176	NASDAQ	KALU	Mon, Apr 2, 2007	78.05	80.25	78.05	79.45
175	NASDAQ	KALU	Fri, Mar 30, 2007	76.49	78.00	75.79	78.00
174	NASDAQ	KALU	Thu, Mar 29, 2007	76.00	76.52	75.67	76.50
173	NASDAQ	KALU	Wed, Mar 28, 2007	74.65	76.39	74.65	76.20
172	NASDAQ	KALU	Tue, Mar 27, 2007	75.61	77.00	75.00	75.08
171	NASDAQ	KALU	Mon, Mar 26, 2007	74.99	76.31	74.50	75.79
170	NASDAQ	KALU	Fri, Mar 23, 2007	72.78	74.64	72.51	74.64
169	NASDAQ	KALU	Thu, Mar 22, 2007	72.50	72.76	71.90	72.76
168	NASDAQ	KALU	Wed, Mar 21, 2007	72.00	72.62	71.30	72.25
167	NASDAQ	KALU	Tue, Mar 20, 2007	73.36	73.36	71.70	72.00
166	NASDAQ	KALU	Mon, Mar 19, 2007	72.75	73.15	71.96	72.90
165	NASDAQ	KALU	Fri, Mar 16, 2007	71.66	72.84	71.66	72.37
164	NASDAQ	KALU	Thu, Mar 15, 2007	71.51	73.37	71.51	72.31
163	NASDAQ	KALU	Wed, Mar 14, 2007	69.78	72.24	69.78	71.78
162	NASDAQ	KALU	Tue, Mar 13, 2007	74.16	74.16	68.96	69.23
161	NASDAQ	KALU	Mon, Mar 12, 2007	70.26	73.36	70.26	72.01
160	NASDAQ	KALU	Fri, Mar 9, 2007	70.60	71.77	70.25	70.50
159	NASDAQ	KALU	Thu, Mar 8, 2007	70.89	71.97	70.02	70.40
158	NASDAQ	KALU	Wed, Mar 7, 2007	68.89	70.15	68.68	69.97
157	NASDAQ	KALU	Tue, Mar 6, 2007	67.55	69.73	67.55	69.59
156	NASDAQ	KALU	Mon, Mar 5, 2007	66.54	68.86	66.54	67.02
155	NASDAQ	KALU	Fri, Mar 2, 2007	70.47	70.53	67.54	68.01
154	NASDAQ	KALU	Thu, Mar 1, 2007	65.92	71.00	65.50	70.44
153	NASDAQ	KALU	Wed, Feb 28, 2007	68.45	68.45	65.67	67.68
152	NASDAQ	KALU	Tue, Feb 27, 2007	71.26	71.26	66.54	67.33
151	NASDAQ	KALU	Mon, Feb 26, 2007	73.44	73.44	71.56	72.53
150	NASDAQ	KALU	Fri, Feb 23, 2007	72.30	73.00	71.39	72.65
149	NASDAQ	KALU	Thu, Feb 22, 2007	71.78	72.83	71.40	72.20
148	NASDAQ	KALU	Wed, Feb 21, 2007	72.42	72.48	70.59	71.95
147	NASDAQ	KALU	Tue, Feb 20, 2007	72.88	73.16	71.30	72.74
146	NASDAQ	KALU	Fri, Feb 16, 2007	74.24	74.24	71.92	72.67
145	NASDAQ	KALU	Thu, Feb 15, 2007	75.71	75.71	73.29	73.71
144	NASDAQ	KALU	Wed, Feb 14, 2007	75.65	77.00	74.47	75.03
143	NASDAQ	KALU	Tue, Feb 13, 2007	75.50	76.70	75.00	75.65
142	NASDAQ	KALU	Mon, Feb 12, 2007	71.48	74.30	71.48	74.12
141	NASDAQ	KALU	Fri, Feb 9, 2007	70.07	71.43	70.07	71.00
140	NASDAQ	KALU	Thu, Feb 8, 2007	70.60	71.30	69.19	70.07
139	NASDAQ	KALU	Wed, Feb 7, 2007	70.00	70.79	69.02	70.50
138	NASDAQ	KALU	Tue, Feb 6, 2007	67.91	70.39	67.46	70.08
137	NASDAQ	KALU	Mon, Feb 5, 2007	67.53	67.66	66.80	67.56
136	NASDAQ	KALU	Fri, Feb 2, 2007	67.11	67.79	66.45	66.92
135	NASDAQ	KALU	Thu, Feb 1, 2007	67.40	67.85	66.73	67.57
134	NASDAQ	KALU	Wed, Jan 31, 2007	64.90	66.48	64.78	66.46
133	NASDAQ	KALU	Tue, Jan 30, 2007	64.44	65.45	64.00	65.28
132	NASDAQ	KALU	Mon, Jan 29, 2007	65.00	65.55	63.55	64.56
131	NASDAQ	KALU	Fri, Jan 26, 2007	61.29	64.57	61.25	63.94
130	NASDAQ	KALU	Thu, Jan 25, 2007	63.54	63.55	62.14	62.57
129	NASDAQ	KALU	Wed, Jan 24, 2007	61.25	64.64	60.63	63.96
128	NASDAQ	KALU	Tue, Jan 23, 2007	58.50	61.66	58.05	61.03
127	NASDAQ	KALU	Mon, Jan 22, 2007	60.45	60.45	58.25	58.47
126	NASDAQ	KALU	Fri, Jan 19, 2007	60.40	60.60	60.10	60.50
125	NASDAQ	KALU	Thu, Jan 18, 2007	59.60	61.00	59.60	60.47
124	NASDAQ	KALU	Wed, Jan 17, 2007	59.92	60.58	59.27	59.75
123	NASDAQ	KALU	Tue, Jan 16, 2007	60.44	60.50	59.89	60.00
122	NASDAQ	KALU	Fri, Jan 12, 2007	59.50	60.55	59.38	60.15
121	NASDAQ	KALU	Thu, Jan 11, 2007	58.55	59.30	58.47	59.25
120	NASDAQ	KALU	Wed, Jan 10, 2007	57.82	58.60	57.30	58.51
119	NASDAQ	KALU	Tue, Jan 9, 2007	57.50	58.15	57.00	58.15
118	NASDAQ	KALU	Mon, Jan 8, 2007	58.01	58.01	57.18	57.60
117	NASDAQ	KALU	Fri, Jan 5, 2007	57.79	58.33	57.79	58.15
116	NASDAQ	KALU	Thu, Jan 4, 2007	58.50	58.90	58.50	58.68
115	NASDAQ	KALU	Wed, Jan 3, 2007	58.98	58.99	57.31	58.49
114	NASDAQ	KALU	Fri, Dec 29, 2006	56.38	56.96	55.60	55.98
113	NASDAQ	KALU	Thu, Dec 28, 2006	55.65	56.68	55.65	56.54
112	NASDAQ	KALU	Wed, Dec 27, 2006	54.42	56.50	54.42	56.40
111	NASDAQ	KALU	Tue, Dec 26, 2006	55.00	55.00	54.25	54.75
110	NASDAQ	KALU	Fri, Dec 22, 2006	56.90	57.12	55.57	55.71
109	NASDAQ	KALU	Thu, Dec 21, 2006	59.13	59.13	57.00	57.02
108	NASDAQ	KALU	Wed, Dec 20, 2006	60.02	60.83	59.25	59.28
107	NASDAQ	KALU	Tue, Dec 19, 2006	61.65	61.65	60.14	60.15
106	NASDAQ	KALU	Mon, Dec 18, 2006	61.99	61.99	61.71	61.73
105	NASDAQ	KALU	Fri, Dec 15, 2006	63.00	63.00	61.77	62.00
104	NASDAQ	KALU	Thu, Dec 14, 2006	61.21	62.85	61.00	61.46
103	NASDAQ	KALU	Wed, Dec 13, 2006	62.21	62.21	61.01	61.01
102	NASDAQ	KALU	Tue, Dec 12, 2006	62.10	62.25	60.01	61.80
101	NASDAQ	KALU	Mon, Dec 11, 2006	59.60	62.03	59.60	61.99
100	NASDAQ	KALU	Fri, Dec 8, 2006	56.00	60.40	56.00	59.60
99	NASDAQ	KALU	Thu, Dec 7, 2006	57.30	57.32	56.76	57.32
98	NASDAQ	KALU	Wed, Dec 6, 2006	55.57	57.05	55.57	57.05
97	NASDAQ	KALU	Tue, Dec 5, 2006	56.25	56.25	55.78	55.90
96	NASDAQ	KALU	Mon, Dec 4, 2006	56.68	56.68	55.57	56.50
95	NASDAQ	KALU	Fri, Dec 1, 2006	56.64	56.87	56.55	56.60
94	NASDAQ	KALU	Thu, Nov 30, 2006	56.53	57.00	55.95	57.00
93	NASDAQ	KALU	Wed, Nov 29, 2006	54.55	57.33	54.55	56.99
92	NASDAQ	KALU	Tue, Nov 28, 2006	54.35	54.82	53.70	54.50
91	NASDAQ	KALU	Mon, Nov 27, 2006	55.10	55.10	54.30	54.35
90	NASDAQ	KALU	Fri, Nov 24, 2006	55.00	55.06	54.40	54.76
89	NASDAQ	KALU	Wed, Nov 22, 2006	50.90	54.50	50.90	53.90
88	NASDAQ	KALU	Tue, Nov 21, 2006	50.00	50.85	49.74	50.85
87	NASDAQ	KALU	Mon, Nov 20, 2006	50.12	50.12	49.45	49.60
86	NASDAQ	KALU	Fri, Nov 17, 2006	49.56	49.60	49.29	49.60
85	NASDAQ	KALU	Thu, Nov 16, 2006	50.00	50.00	49.40	49.60
84	NASDAQ	KALU	Wed, Nov 15, 2006	50.25	50.39	49.00	49.25
83	NASDAQ	KALU	Tue, Nov 14, 2006	49.31	50.56	48.70	50.25
82	NASDAQ	KALU	Mon, Nov 13, 2006	48.91	49.00	48.81	48.94
81	NASDAQ	KALU	Fri, Nov 10, 2006	49.50	49.50	48.57	48.75
80	NASDAQ	KALU	Thu, Nov 9, 2006	49.23	49.23	48.43	48.49
79	NASDAQ	KALU	Wed, Nov 8, 2006	49.00	49.00	48.53	48.75
78	NASDAQ	KALU	Tue, Nov 7, 2006	48.77	48.77	48.25	48.75
77	NASDAQ	KALU	Mon, Nov 6, 2006	47.85	48.38	47.85	48.25
76	NASDAQ	KALU	Fri, Nov 3, 2006	48.04	48.16	47.30	48.16
75	NASDAQ	KALU	Thu, Nov 2, 2006	48.00	48.04	47.30	47.56
74	NASDAQ	KALU	Wed, Nov 1, 2006	48.00	48.00	47.51	47.70
73	NASDAQ	KALU	Tue, Oct 31, 2006	47.95	47.95	46.70	47.24
72	NASDAQ	KALU	Mon, Oct 30, 2006	47.59	48.00	47.17	47.45
71	NASDAQ	KALU	Fri, Oct 27, 2006	47.81	47.81	47.15	47.25
70	NASDAQ	KALU	Thu, Oct 26, 2006	47.08	47.62	47.00	47.25
69	NASDAQ	KALU	Wed, Oct 25, 2006	47.50	47.50	47.00	47.30
68	NASDAQ	KALU	Tue, Oct 24, 2006	46.84	47.40	46.35	47.00
67	NASDAQ	KALU	Mon, Oct 23, 2006	46.77	46.99	46.02	46.84
66	NASDAQ	KALU	Fri, Oct 20, 2006	47.00	47.10	46.40	46.40
65	NASDAQ	KALU	Thu, Oct 19, 2006	46.61	46.61	46.21	46.60
64	NASDAQ	KALU	Wed, Oct 18, 2006	46.34	46.56	46.01	46.56
63	NASDAQ	KALU	Tue, Oct 17, 2006	46.56	46.98	46.17	46.20
62	NASDAQ	KALU	Mon, Oct 16, 2006	45.99	46.54	45.99	46.25
61	NASDAQ	KALU	Fri, Oct 13, 2006	45.90	47.00	45.33	45.50
60	NASDAQ	KALU	Thu, Oct 12, 2006	45.00	45.50	45.00	45.19
59	NASDAQ	KALU	Wed, Oct 11, 2006	45.00	45.25	44.52	45.00
58	NASDAQ	KALU	Tue, Oct 10, 2006	45.00	46.23	44.68	45.08
57	NASDAQ	KALU	Mon, Oct 9, 2006	43.00	45.75	43.00	44.55
56	NASDAQ	KALU	Fri, Oct 6, 2006	44.73	44.73	43.48	43.66
55	NASDAQ	KALU	Thu, Oct 5, 2006	43.25	45.00	43.00	43.80
54	NASDAQ	KALU	Wed, Oct 4, 2006	44.00	44.00	43.00	43.50
53	NASDAQ	KALU	Tue, Oct 3, 2006	43.51	45.50	43.00	43.76
52	NASDAQ	KALU	Mon, Oct 2, 2006	45.00	45.18	43.60	43.95
51	NASDAQ	KALU	Fri, Sep 29, 2006	41.75	44.73	41.75	44.34
50	NASDAQ	KALU	Thu, Sep 28, 2006	40.00	41.72	39.89	41.71
49	NASDAQ	KALU	Wed, Sep 27, 2006	39.26	40.25	39.26	40.25
48	NASDAQ	KALU	Tue, Sep 26, 2006	39.75	39.81	39.25	39.30
47	NASDAQ	KALU	Mon, Sep 25, 2006	39.49	39.50	39.10	39.25
46	NASDAQ	KALU	Fri, Sep 22, 2006	39.30	40.63	39.25	39.25
45	NASDAQ	KALU	Thu, Sep 21, 2006	38.99	39.58	38.77	39.18
44	NASDAQ	KALU	Wed, Sep 20, 2006	38.65	38.65	38.35	38.48
43	NASDAQ	KALU	Tue, Sep 19, 2006	38.85	38.85	38.82	38.82
42	NASDAQ	KALU	Mon, Sep 18, 2006	38.72	40.00	38.72	38.86
41	NASDAQ	KALU	Fri, Sep 15, 2006	38.03	38.69	37.56	38.50
40	NASDAQ	KALU	Thu, Sep 14, 2006	38.48	38.48	37.81	37.97
39	NASDAQ	KALU	Wed, Sep 13, 2006	37.60	37.88	37.41	37.75
38	NASDAQ	KALU	Tue, Sep 12, 2006	39.00	39.00	37.75	37.75
37	NASDAQ	KALU	Mon, Sep 11, 2006	37.77	37.77	37.50	37.50
36	NASDAQ	KALU	Fri, Sep 8, 2006	38.49	38.87	37.50	37.75
35	NASDAQ	KALU	Thu, Sep 7, 2006	38.00	38.10	38.00	38.03
34	NASDAQ	KALU	Wed, Sep 6, 2006	38.03	38.03	38.00	38.00
33	NASDAQ	KALU	Tue, Sep 5, 2006	37.76	38.44	37.76	38.44
32	NASDAQ	KALU	Fri, Sep 1, 2006	38.00	38.56	37.80	37.80
31	NASDAQ	KALU	Thu, Aug 31, 2006	37.95	38.00	36.50	37.83
30	NASDAQ	KALU	Wed, Aug 30, 2006	38.99	38.99	37.90	37.90
29	NASDAQ	KALU	Tue, Aug 29, 2006	39.00	39.00	37.90	37.90
28	NASDAQ	KALU	Mon, Aug 28, 2006	37.75	38.00	37.75	37.90
27	NASDAQ	KALU	Fri, Aug 25, 2006	38.00	38.00	37.95	37.95
26	NASDAQ	KALU	Thu, Aug 24, 2006	38.40	38.90	37.01	38.00
25	NASDAQ	KALU	Wed, Aug 23, 2006	40.00	40.00	39.00	39.88
24	NASDAQ	KALU	Tue, Aug 22, 2006	41.00	41.00	39.25	39.25
23	NASDAQ	KALU	Mon, Aug 21, 2006	39.00	39.00	39.00	39.00
22	NASDAQ	KALU	Fri, Aug 18, 2006	40.00	41.00	39.00	39.08
21	NASDAQ	KALU	Thu, Aug 17, 2006	40.20	40.20	38.51	39.08
20	NASDAQ	KALU	Wed, Aug 16, 2006	40.00	40.00	38.90	38.90
19	NASDAQ	KALU	Tue, Aug 15, 2006	39.90	39.90	39.50	39.50
18	NASDAQ	KALU	Mon, Aug 14, 2006	45.00	45.00	39.58	39.90
17	NASDAQ	KALU	Fri, Aug 11, 2006	40.50	40.50	39.98	40.04
16	NASDAQ	KALU	Thu, Aug 10, 2006	41.14	41.14	40.69	40.69
15	NASDAQ	KALU	Wed, Aug 9, 2006	41.20	41.20	40.75	40.75
14	NASDAQ	KALU	Tue, Aug 8, 2006	41.25	41.50	41.00	41.20
13	NASDAQ	KALU	Mon, Aug 7, 2006	41.10	41.50	41.00	41.35
12	NASDAQ	KALU	Fri, Aug 4, 2006	42.00	42.25	41.50	41.50
11	NASDAQ	KALU	Thu, Aug 3, 2006	41.50	42.49	41.02	42.00
10	NASDAQ	KALU	Wed, Aug 2, 2006	42.00	42.01	41.70	41.70
9	NASDAQ	KALU	Tue, Aug 1, 2006	42.00	44.00	41.75	42.00
8	NASDAQ	KALU	Mon, Jul 31, 2006	42.75	42.75	41.25	42.00
7	NASDAQ	KALU	Fri, Jul 28, 2006	44.00	44.00	43.98	43.99
6	NASDAQ	KALU	Thu, Jul 27, 2006	43.25	43.25	43.00	43.00
5	NASDAQ	KALU	Wed, Jul 26, 2006	43.75	44.00	43.00	43.00
4	NASDAQ	KALU	Tue, Jul 25, 2006	42.98	45.00	42.98	44.00
3	NASDAQ	KALU	Mon, Jul 24, 2006	43.23	46.12	42.70	44.50
2	NASDAQ	KALU	Fri, Jul 21, 2006	43.25	43.90	42.86	42.86
1	NASDAQ	KALU	Thu, Jul 20, 2006	43.22	43.25	43.20	43.20
#	Exchange	Symbol	Date	Open	High	Low	Close

Kaiser Aluminum Corp NASDAQ:KALU 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