SPDR S&P Bank ETF AMEX:KBE Historical Prices

Below are the 4603 trading days of historical prices for KBE.

#	Exchange	Symbol	Date	Open	High	Low	Close
4603	AMEX	KBE	Mon, Mar 4, 2024	44.45	44.80	44.12	44.60
4602	AMEX	KBE	Fri, Mar 1, 2024	44.01	44.21	43.34	44.09
4601	AMEX	KBE	Thu, Feb 29, 2024	44.43	44.89	44.07	44.42
4600	AMEX	KBE	Wed, Feb 28, 2024	43.90	44.32	43.80	43.88
4599	AMEX	KBE	Tue, Feb 27, 2024	43.92	44.28	43.85	44.19
4598	AMEX	KBE	Mon, Feb 26, 2024	43.86	44.34	43.49	43.71
4597	AMEX	KBE	Fri, Feb 23, 2024	44.08	44.42	43.79	44.09
4596	AMEX	KBE	Thu, Feb 22, 2024	44.06	44.41	43.79	44.06
4595	AMEX	KBE	Wed, Feb 21, 2024	43.94	44.10	43.59	43.96
4594	AMEX	KBE	Tue, Feb 20, 2024	43.89	44.43	43.85	44.15
4593	AMEX	KBE	Fri, Feb 16, 2024	44.66	44.80	44.11	44.44
4592	AMEX	KBE	Thu, Feb 15, 2024	43.92	45.07	43.86	44.84
4591	AMEX	KBE	Wed, Feb 14, 2024	43.31	43.71	42.95	43.67
4590	AMEX	KBE	Tue, Feb 13, 2024	43.19	43.44	42.24	42.85
4589	AMEX	KBE	Mon, Feb 12, 2024	43.66	44.86	43.66	44.44
4588	AMEX	KBE	Fri, Feb 9, 2024	43.19	43.77	42.76	43.71
4587	AMEX	KBE	Thu, Feb 8, 2024	42.74	43.22	42.61	43.15
4586	AMEX	KBE	Wed, Feb 7, 2024	43.10	43.23	42.14	43.02
4585	AMEX	KBE	Tue, Feb 6, 2024	43.30	43.78	42.81	43.04
4584	AMEX	KBE	Mon, Feb 5, 2024	43.62	43.66	43.01	43.34
4583	AMEX	KBE	Fri, Feb 2, 2024	43.01	44.24	43.01	44.01
4582	AMEX	KBE	Thu, Feb 1, 2024	44.94	45.04	42.57	43.82
4581	AMEX	KBE	Wed, Jan 31, 2024	45.44	46.17	44.74	44.78
4580	AMEX	KBE	Tue, Jan 30, 2024	46.53	46.91	46.53	46.77
4579	AMEX	KBE	Mon, Jan 29, 2024	46.11	46.75	46.01	46.75
4578	AMEX	KBE	Fri, Jan 26, 2024	45.98	46.52	45.91	46.16
4577	AMEX	KBE	Thu, Jan 25, 2024	46.24	46.47	45.40	45.93
4576	AMEX	KBE	Wed, Jan 24, 2024	45.85	46.44	45.78	46.05
4575	AMEX	KBE	Tue, Jan 23, 2024	46.09	46.29	45.46	45.60
4574	AMEX	KBE	Mon, Jan 22, 2024	45.42	46.03	45.38	45.98
4573	AMEX	KBE	Fri, Jan 19, 2024	44.35	45.26	44.00	45.26
4572	AMEX	KBE	Thu, Jan 18, 2024	44.16	44.35	43.68	44.18
4571	AMEX	KBE	Wed, Jan 17, 2024	43.52	44.26	43.32	43.95
4570	AMEX	KBE	Tue, Jan 16, 2024	44.16	44.51	43.88	44.14
4569	AMEX	KBE	Fri, Jan 12, 2024	45.32	45.70	44.42	44.80
4568	AMEX	KBE	Thu, Jan 11, 2024	45.35	45.41	44.55	45.18
4567	AMEX	KBE	Wed, Jan 10, 2024	45.41	45.71	45.17	45.66
4566	AMEX	KBE	Tue, Jan 9, 2024	45.55	45.75	45.36	45.55
4565	AMEX	KBE	Mon, Jan 8, 2024	45.60	46.13	45.36	46.09
4564	AMEX	KBE	Fri, Jan 5, 2024	44.97	46.12	44.92	45.67
4563	AMEX	KBE	Thu, Jan 4, 2024	44.88	45.65	44.88	45.21
4562	AMEX	KBE	Wed, Jan 3, 2024	45.67	45.68	44.88	44.94
4561	AMEX	KBE	Tue, Jan 2, 2024	45.64	46.61	45.55	46.20
4560	AMEX	KBE	Fri, Dec 29, 2023	46.45	46.58	46.00	46.02
4559	AMEX	KBE	Thu, Dec 28, 2023	46.31	46.69	46.31	46.62
4558	AMEX	KBE	Wed, Dec 27, 2023	46.53	46.70	46.27	46.54
4557	AMEX	KBE	Tue, Dec 26, 2023	45.98	46.73	45.90	46.58
4556	AMEX	KBE	Fri, Dec 22, 2023	45.95	46.41	45.75	45.97
4555	AMEX	KBE	Thu, Dec 21, 2023	45.66	45.97	45.30	45.76
4554	AMEX	KBE	Wed, Dec 20, 2023	46.13	46.61	45.29	45.32
4553	AMEX	KBE	Tue, Dec 19, 2023	45.74	46.47	45.54	46.31
4552	AMEX	KBE	Mon, Dec 18, 2023	46.26	46.40	45.66	45.73
4551	AMEX	KBE	Fri, Dec 15, 2023	46.94	47.16	46.16	46.06
4550	AMEX	KBE	Thu, Dec 14, 2023	46.18	47.39	46.06	47.03
4549	AMEX	KBE	Wed, Dec 13, 2023	42.98	45.09	42.87	45.06
4548	AMEX	KBE	Tue, Dec 12, 2023	43.11	43.19	42.79	42.94
4547	AMEX	KBE	Mon, Dec 11, 2023	43.00	43.31	42.93	43.14
4546	AMEX	KBE	Fri, Dec 8, 2023	42.67	43.37	42.45	43.16
4545	AMEX	KBE	Thu, Dec 7, 2023	42.07	42.71	42.02	42.69
4544	AMEX	KBE	Wed, Dec 6, 2023	42.21	43.20	41.93	41.97
4543	AMEX	KBE	Tue, Dec 5, 2023	42.25	42.34	41.88	41.98
4542	AMEX	KBE	Mon, Dec 4, 2023	41.62	42.61	41.50	42.56
4541	AMEX	KBE	Fri, Dec 1, 2023	40.09	42.11	39.97	42.04
4540	AMEX	KBE	Thu, Nov 30, 2023	40.17	40.59	39.96	40.35
4539	AMEX	KBE	Wed, Nov 29, 2023	39.60	40.54	39.60	40.18
4538	AMEX	KBE	Tue, Nov 28, 2023	39.32	39.45	38.97	39.38
4537	AMEX	KBE	Mon, Nov 27, 2023	39.23	39.44	39.06	39.37
4536	AMEX	KBE	Fri, Nov 24, 2023	39.38	39.66	39.26	39.50
4535	AMEX	KBE	Wed, Nov 22, 2023	39.54	39.69	39.20	39.40
4534	AMEX	KBE	Tue, Nov 21, 2023	39.78	39.84	39.18	39.21
4533	AMEX	KBE	Mon, Nov 20, 2023	39.77	40.01	39.50	39.90
4532	AMEX	KBE	Fri, Nov 17, 2023	39.72	40.07	39.57	39.94
4531	AMEX	KBE	Thu, Nov 16, 2023	39.71	39.89	39.14	39.37
4530	AMEX	KBE	Wed, Nov 15, 2023	39.30	40.05	39.29	39.82
4529	AMEX	KBE	Tue, Nov 14, 2023	38.17	39.67	38.17	39.29
4528	AMEX	KBE	Mon, Nov 13, 2023	36.74	37.09	36.48	36.98
4527	AMEX	KBE	Fri, Nov 10, 2023	36.86	37.03	36.45	36.97
4526	AMEX	KBE	Thu, Nov 9, 2023	37.32	37.45	36.53	36.66
4525	AMEX	KBE	Wed, Nov 8, 2023	37.68	37.68	37.09	37.21
4524	AMEX	KBE	Tue, Nov 7, 2023	37.68	37.91	37.44	37.59
4523	AMEX	KBE	Mon, Nov 6, 2023	38.42	38.64	37.70	37.91
4522	AMEX	KBE	Fri, Nov 3, 2023	38.13	38.82	38.13	38.45
4521	AMEX	KBE	Thu, Nov 2, 2023	35.93	37.30	35.91	37.25
4520	AMEX	KBE	Wed, Nov 1, 2023	35.32	35.61	35.00	35.49
4519	AMEX	KBE	Tue, Oct 31, 2023	35.15	35.43	34.92	35.32
4518	AMEX	KBE	Mon, Oct 30, 2023	35.02	35.28	34.69	35.12
4517	AMEX	KBE	Fri, Oct 27, 2023	35.36	35.36	34.37	34.67
4516	AMEX	KBE	Thu, Oct 26, 2023	34.65	35.69	34.51	35.41
4515	AMEX	KBE	Wed, Oct 25, 2023	34.39	34.71	33.97	34.50
4514	AMEX	KBE	Tue, Oct 24, 2023	34.94	35.13	34.34	34.67
4513	AMEX	KBE	Mon, Oct 23, 2023	34.78	35.38	34.69	34.75
4512	AMEX	KBE	Fri, Oct 20, 2023	36.10	36.10	34.86	34.87
4511	AMEX	KBE	Thu, Oct 19, 2023	36.57	37.20	36.05	36.14
4510	AMEX	KBE	Wed, Oct 18, 2023	37.10	37.24	36.49	36.58
4509	AMEX	KBE	Tue, Oct 17, 2023	36.58	37.91	36.55	37.53
4508	AMEX	KBE	Mon, Oct 16, 2023	36.40	36.89	36.32	36.81
4507	AMEX	KBE	Fri, Oct 13, 2023	36.80	36.97	35.83	35.98
4506	AMEX	KBE	Thu, Oct 12, 2023	36.96	36.96	36.18	36.49
4505	AMEX	KBE	Wed, Oct 11, 2023	36.95	37.44	36.61	36.98
4504	AMEX	KBE	Tue, Oct 10, 2023	36.68	37.19	36.62	36.86
4503	AMEX	KBE	Mon, Oct 9, 2023	35.97	36.54	35.92	36.35
4502	AMEX	KBE	Fri, Oct 6, 2023	35.76	36.72	35.53	36.31
4501	AMEX	KBE	Thu, Oct 5, 2023	35.49	36.27	35.45	36.18
4500	AMEX	KBE	Wed, Oct 4, 2023	35.43	35.68	34.99	35.62
4499	AMEX	KBE	Tue, Oct 3, 2023	35.80	35.86	35.13	35.32
4498	AMEX	KBE	Mon, Oct 2, 2023	36.79	36.92	35.91	36.05
4497	AMEX	KBE	Fri, Sep 29, 2023	36.91	37.37	36.77	36.85
4496	AMEX	KBE	Thu, Sep 28, 2023	36.22	36.89	36.22	36.61
4495	AMEX	KBE	Wed, Sep 27, 2023	36.55	36.55	35.89	36.22
4494	AMEX	KBE	Tue, Sep 26, 2023	36.57	37.04	36.31	36.37
4493	AMEX	KBE	Mon, Sep 25, 2023	36.39	36.99	36.27	36.99
4492	AMEX	KBE	Fri, Sep 22, 2023	36.82	36.93	36.45	36.55
4491	AMEX	KBE	Thu, Sep 21, 2023	37.07	37.29	36.68	36.74
4490	AMEX	KBE	Wed, Sep 20, 2023	37.82	38.13	37.28	37.28
4489	AMEX	KBE	Tue, Sep 19, 2023	37.76	38.05	37.38	37.60
4488	AMEX	KBE	Mon, Sep 18, 2023	38.13	38.13	37.59	37.75
4487	AMEX	KBE	Fri, Sep 15, 2023	38.44	38.73	38.18	38.18
4486	AMEX	KBE	Thu, Sep 14, 2023	38.36	38.87	38.36	38.69
4485	AMEX	KBE	Wed, Sep 13, 2023	38.73	38.85	37.87	38.08
4484	AMEX	KBE	Tue, Sep 12, 2023	38.11	38.81	38.05	38.51
4483	AMEX	KBE	Mon, Sep 11, 2023	38.35	38.76	38.07	38.12
4482	AMEX	KBE	Fri, Sep 8, 2023	37.87	38.27	37.42	38.17
4481	AMEX	KBE	Thu, Sep 7, 2023	38.10	38.38	37.71	37.82
4480	AMEX	KBE	Wed, Sep 6, 2023	38.97	39.22	38.06	38.29
4479	AMEX	KBE	Tue, Sep 5, 2023	39.61	39.84	39.09	39.11
4478	AMEX	KBE	Fri, Sep 1, 2023	39.44	40.00	39.38	39.84
4477	AMEX	KBE	Thu, Aug 31, 2023	38.99	39.28	38.81	39.06
4476	AMEX	KBE	Wed, Aug 30, 2023	39.10	39.22	38.79	38.94
4475	AMEX	KBE	Tue, Aug 29, 2023	38.75	39.33	38.42	39.13
4474	AMEX	KBE	Mon, Aug 28, 2023	38.37	38.96	38.33	38.66
4473	AMEX	KBE	Fri, Aug 25, 2023	38.56	38.80	37.71	38.18
4472	AMEX	KBE	Thu, Aug 24, 2023	38.20	38.90	38.09	38.34
4471	AMEX	KBE	Wed, Aug 23, 2023	37.63	38.28	37.43	38.23
4470	AMEX	KBE	Tue, Aug 22, 2023	38.62	38.89	37.69	37.72
4469	AMEX	KBE	Mon, Aug 21, 2023	39.02	39.16	38.37	38.68
4468	AMEX	KBE	Fri, Aug 18, 2023	38.59	39.16	38.42	38.95
4467	AMEX	KBE	Thu, Aug 17, 2023	39.20	39.35	38.79	38.92
4466	AMEX	KBE	Wed, Aug 16, 2023	39.26	39.56	38.92	38.96
4465	AMEX	KBE	Tue, Aug 15, 2023	40.08	40.13	39.31	39.43
4464	AMEX	KBE	Mon, Aug 14, 2023	41.04	41.04	40.47	40.69
4463	AMEX	KBE	Fri, Aug 11, 2023	40.93	41.42	40.86	41.33
4462	AMEX	KBE	Thu, Aug 10, 2023	41.51	41.81	40.97	41.17
4461	AMEX	KBE	Wed, Aug 9, 2023	41.59	41.65	41.03	41.19
4460	AMEX	KBE	Tue, Aug 8, 2023	41.15	41.81	40.58	41.77
4459	AMEX	KBE	Mon, Aug 7, 2023	42.06	42.36	41.86	42.33
4458	AMEX	KBE	Fri, Aug 4, 2023	41.62	42.32	41.57	41.89
4457	AMEX	KBE	Thu, Aug 3, 2023	41.20	41.89	40.94	41.77
4456	AMEX	KBE	Wed, Aug 2, 2023	40.96	41.36	40.68	41.32
4455	AMEX	KBE	Tue, Aug 1, 2023	41.72	41.72	40.99	41.54
4454	AMEX	KBE	Mon, Jul 31, 2023	42.02	42.29	41.68	41.96
4453	AMEX	KBE	Fri, Jul 28, 2023	41.98	42.12	41.51	41.94
4452	AMEX	KBE	Thu, Jul 27, 2023	42.47	42.58	41.28	41.44
4451	AMEX	KBE	Wed, Jul 26, 2023	41.18	42.29	41.12	42.07
4450	AMEX	KBE	Tue, Jul 25, 2023	41.05	41.32	40.48	40.56
4449	AMEX	KBE	Mon, Jul 24, 2023	40.20	41.19	40.20	41.07
4448	AMEX	KBE	Fri, Jul 21, 2023	41.00	41.08	40.18	40.26
4447	AMEX	KBE	Thu, Jul 20, 2023	40.71	40.85	40.10	40.75
4446	AMEX	KBE	Wed, Jul 19, 2023	39.92	40.88	39.62	40.80
4445	AMEX	KBE	Tue, Jul 18, 2023	38.37	39.77	38.31	39.71
4444	AMEX	KBE	Mon, Jul 17, 2023	37.64	38.52	37.50	38.36
4443	AMEX	KBE	Fri, Jul 14, 2023	38.85	38.85	37.49	37.71
4442	AMEX	KBE	Thu, Jul 13, 2023	38.06	38.61	37.76	38.45
4441	AMEX	KBE	Wed, Jul 12, 2023	37.76	38.28	37.62	37.80
4440	AMEX	KBE	Tue, Jul 11, 2023	36.85	37.23	36.53	37.14
4439	AMEX	KBE	Mon, Jul 10, 2023	36.24	37.02	36.09	36.63
4438	AMEX	KBE	Fri, Jul 7, 2023	35.61	36.69	35.61	36.35
4437	AMEX	KBE	Thu, Jul 6, 2023	35.63	35.71	35.05	35.66
4436	AMEX	KBE	Wed, Jul 5, 2023	36.34	36.72	35.95	36.24
4435	AMEX	KBE	Mon, Jul 3, 2023	36.07	36.85	36.01	36.69
4434	AMEX	KBE	Fri, Jun 30, 2023	36.54	36.64	35.98	36.00
4433	AMEX	KBE	Thu, Jun 29, 2023	36.04	36.46	35.93	36.20
4432	AMEX	KBE	Wed, Jun 28, 2023	35.60	35.65	35.14	35.57
4431	AMEX	KBE	Tue, Jun 27, 2023	35.21	35.95	34.89	35.70
4430	AMEX	KBE	Mon, Jun 26, 2023	35.04	35.65	34.96	35.16
4429	AMEX	KBE	Fri, Jun 23, 2023	34.89	35.26	34.66	34.81
4428	AMEX	KBE	Thu, Jun 22, 2023	36.11	36.21	35.09	35.27
4427	AMEX	KBE	Wed, Jun 21, 2023	36.56	36.64	36.15	36.24
4426	AMEX	KBE	Tue, Jun 20, 2023	36.98	36.98	36.40	36.67
4425	AMEX	KBE	Fri, Jun 16, 2023	37.99	38.01	37.09	37.06
4424	AMEX	KBE	Thu, Jun 15, 2023	36.88	37.88	36.85	37.78
4423	AMEX	KBE	Wed, Jun 14, 2023	38.07	38.37	36.91	37.14
4422	AMEX	KBE	Tue, Jun 13, 2023	37.33	38.25	37.05	38.04
4421	AMEX	KBE	Mon, Jun 12, 2023	37.59	38.23	36.92	37.26
4420	AMEX	KBE	Fri, Jun 9, 2023	37.88	37.93	37.40	37.55
4419	AMEX	KBE	Thu, Jun 8, 2023	38.04	38.13	37.38	37.93
4418	AMEX	KBE	Wed, Jun 7, 2023	37.71	38.48	37.35	38.23
4417	AMEX	KBE	Tue, Jun 6, 2023	35.81	37.73	35.60	37.33
4416	AMEX	KBE	Mon, Jun 5, 2023	36.46	36.15	35.43	35.77
4415	AMEX	KBE	Fri, Jun 2, 2023	35.40	36.69	35.26	36.57
4414	AMEX	KBE	Thu, Jun 1, 2023	34.31	35.10	33.92	34.78
4413	AMEX	KBE	Wed, May 31, 2023	34.80	34.92	33.67	34.07
4412	AMEX	KBE	Tue, May 30, 2023	35.25	35.25	34.48	35.05
4411	AMEX	KBE	Fri, May 26, 2023	34.64	35.07	34.21	35.01
4410	AMEX	KBE	Thu, May 25, 2023	34.68	34.97	34.15	34.63
4409	AMEX	KBE	Wed, May 24, 2023	35.18	35.31	34.61	34.86
4408	AMEX	KBE	Tue, May 23, 2023	35.29	36.43	35.27	35.48
4407	AMEX	KBE	Mon, May 22, 2023	34.73	35.36	34.36	35.25
4406	AMEX	KBE	Fri, May 19, 2023	35.21	35.30	33.95	34.44
4405	AMEX	KBE	Thu, May 18, 2023	34.83	35.11	34.44	35.01
4404	AMEX	KBE	Wed, May 17, 2023	33.37	34.88	33.37	34.78
4403	AMEX	KBE	Tue, May 16, 2023	33.29	33.54	32.74	32.75
4402	AMEX	KBE	Mon, May 15, 2023	32.44	33.43	32.38	33.26
4401	AMEX	KBE	Fri, May 12, 2023	32.63	32.68	31.96	32.34
4400	AMEX	KBE	Thu, May 11, 2023	32.33	32.69	32.03	32.34
4399	AMEX	KBE	Wed, May 10, 2023	33.70	33.75	32.49	32.85
4398	AMEX	KBE	Tue, May 9, 2023	32.95	33.37	32.55	33.09
4397	AMEX	KBE	Mon, May 8, 2023	34.27	34.43	33.17	33.27
4396	AMEX	KBE	Fri, May 5, 2023	33.32	33.75	32.80	33.65
4395	AMEX	KBE	Thu, May 4, 2023	32.23	32.69	30.85	31.90
4394	AMEX	KBE	Wed, May 3, 2023	34.12	34.81	33.31	33.41
4393	AMEX	KBE	Tue, May 2, 2023	35.70	35.70	33.35	33.96
4392	AMEX	KBE	Mon, May 1, 2023	36.50	36.73	35.72	35.82
4391	AMEX	KBE	Fri, Apr 28, 2023	36.04	36.86	35.90	36.63
4390	AMEX	KBE	Thu, Apr 27, 2023	35.58	36.28	35.58	36.14
4389	AMEX	KBE	Wed, Apr 26, 2023	35.50	36.10	35.13	35.50
4388	AMEX	KBE	Tue, Apr 25, 2023	36.25	36.25	35.21	35.35
4387	AMEX	KBE	Mon, Apr 24, 2023	36.79	37.19	36.63	36.70
4386	AMEX	KBE	Fri, Apr 21, 2023	37.23	37.24	36.61	36.87
4385	AMEX	KBE	Thu, Apr 20, 2023	37.33	37.85	37.07	37.32
4384	AMEX	KBE	Wed, Apr 19, 2023	37.02	38.12	36.79	37.95
4383	AMEX	KBE	Tue, Apr 18, 2023	37.37	37.37	36.57	36.82
4382	AMEX	KBE	Mon, Apr 17, 2023	36.33	37.34	35.92	37.32
4381	AMEX	KBE	Fri, Apr 14, 2023	37.47	37.57	36.23	36.49
4380	AMEX	KBE	Thu, Apr 13, 2023	36.56	37.05	36.11	36.90
4379	AMEX	KBE	Wed, Apr 12, 2023	36.96	37.08	36.18	36.39
4378	AMEX	KBE	Tue, Apr 11, 2023	36.61	36.95	36.42	36.72
4377	AMEX	KBE	Mon, Apr 10, 2023	36.01	36.72	35.82	36.46
4376	AMEX	KBE	Thu, Apr 6, 2023	35.79	36.45	35.79	36.21
4375	AMEX	KBE	Wed, Apr 5, 2023	35.49	35.95	35.35	35.80
4374	AMEX	KBE	Tue, Apr 4, 2023	36.90	37.00	35.55	36.03
4373	AMEX	KBE	Mon, Apr 3, 2023	37.20	37.39	36.55	36.76
4372	AMEX	KBE	Fri, Mar 31, 2023	37.00	37.18	36.63	37.07
4371	AMEX	KBE	Thu, Mar 30, 2023	37.62	37.70	36.55	36.66
4370	AMEX	KBE	Wed, Mar 29, 2023	37.13	37.26	36.69	37.22
4369	AMEX	KBE	Tue, Mar 28, 2023	36.61	37.04	36.30	36.68
4368	AMEX	KBE	Mon, Mar 27, 2023	37.40	37.58	36.50	36.70
4367	AMEX	KBE	Fri, Mar 24, 2023	34.59	35.96	34.33	35.91
4366	AMEX	KBE	Thu, Mar 23, 2023	36.45	36.66	34.85	35.12
4365	AMEX	KBE	Wed, Mar 22, 2023	37.90	38.04	36.00	36.02
4364	AMEX	KBE	Tue, Mar 21, 2023	37.72	38.23	37.34	37.98
4363	AMEX	KBE	Mon, Mar 20, 2023	36.61	37.39	35.96	36.08
4362	AMEX	KBE	Fri, Mar 17, 2023	37.16	37.24	35.55	35.51
4361	AMEX	KBE	Thu, Mar 16, 2023	36.19	38.76	35.48	37.89
4360	AMEX	KBE	Wed, Mar 15, 2023	35.90	37.13	35.55	36.76
4359	AMEX	KBE	Tue, Mar 14, 2023	39.95	39.99	37.04	37.52
4358	AMEX	KBE	Mon, Mar 13, 2023	37.58	38.54	35.09	36.81
4357	AMEX	KBE	Fri, Mar 10, 2023	41.11	42.57	39.65	40.88
4356	AMEX	KBE	Thu, Mar 9, 2023	45.35	45.42	42.56	42.66
4355	AMEX	KBE	Wed, Mar 8, 2023	46.27	46.46	45.74	46.01
4354	AMEX	KBE	Tue, Mar 7, 2023	47.35	47.38	46.12	46.19
4353	AMEX	KBE	Mon, Mar 6, 2023	47.94	48.35	47.51	47.60
4352	AMEX	KBE	Fri, Mar 3, 2023	47.56	47.98	47.15	47.91
4351	AMEX	KBE	Thu, Mar 2, 2023	47.51	47.62	46.77	47.21
4350	AMEX	KBE	Wed, Mar 1, 2023	48.01	48.23	47.71	48.02
4349	AMEX	KBE	Tue, Feb 28, 2023	48.37	48.67	48.22	48.26
4348	AMEX	KBE	Mon, Feb 27, 2023	48.65	48.95	48.18	48.34
4347	AMEX	KBE	Fri, Feb 24, 2023	47.75	48.33	47.59	48.30
4346	AMEX	KBE	Thu, Feb 23, 2023	48.37	48.56	47.74	48.32
4345	AMEX	KBE	Wed, Feb 22, 2023	48.20	48.40	47.80	48.06
4344	AMEX	KBE	Tue, Feb 21, 2023	48.96	49.06	48.05	48.21
4343	AMEX	KBE	Fri, Feb 17, 2023	49.18	49.56	48.96	49.48
4342	AMEX	KBE	Thu, Feb 16, 2023	49.38	49.80	49.17	49.29
4341	AMEX	KBE	Wed, Feb 15, 2023	49.23	50.01	49.16	49.94
4340	AMEX	KBE	Tue, Feb 14, 2023	49.61	50.03	49.08	49.63
4339	AMEX	KBE	Mon, Feb 13, 2023	49.16	49.79	49.07	49.77
4338	AMEX	KBE	Fri, Feb 10, 2023	49.08	49.35	48.96	49.27
4337	AMEX	KBE	Thu, Feb 9, 2023	50.27	50.39	49.20	49.27
4336	AMEX	KBE	Wed, Feb 8, 2023	50.07	50.46	49.89	50.05
4335	AMEX	KBE	Tue, Feb 7, 2023	49.58	50.59	49.43	50.43
4334	AMEX	KBE	Mon, Feb 6, 2023	49.95	50.22	49.56	49.83
4333	AMEX	KBE	Fri, Feb 3, 2023	49.90	50.82	49.86	50.38
4332	AMEX	KBE	Thu, Feb 2, 2023	49.69	50.55	49.58	50.42
4331	AMEX	KBE	Wed, Feb 1, 2023	48.48	49.88	48.34	49.39
4330	AMEX	KBE	Tue, Jan 31, 2023	47.58	48.78	47.44	48.77
4329	AMEX	KBE	Mon, Jan 30, 2023	47.60	48.01	47.48	47.52
4328	AMEX	KBE	Fri, Jan 27, 2023	47.64	48.15	47.59	47.99
4327	AMEX	KBE	Thu, Jan 26, 2023	47.50	47.82	47.14	47.72
4326	AMEX	KBE	Wed, Jan 25, 2023	46.58	47.25	46.40	47.21
4325	AMEX	KBE	Tue, Jan 24, 2023	47.25	47.38	46.76	46.99
4324	AMEX	KBE	Mon, Jan 23, 2023	46.87	47.71	46.87	47.45
4323	AMEX	KBE	Fri, Jan 20, 2023	45.92	46.85	45.80	46.82
4322	AMEX	KBE	Thu, Jan 19, 2023	45.31	45.75	44.96	45.60
4321	AMEX	KBE	Wed, Jan 18, 2023	46.85	46.96	45.69	45.70
4320	AMEX	KBE	Tue, Jan 17, 2023	47.27	47.31	46.71	47.09
4319	AMEX	KBE	Fri, Jan 13, 2023	46.56	47.39	46.09	47.27
4318	AMEX	KBE	Thu, Jan 12, 2023	46.91	47.50	46.75	47.15
4317	AMEX	KBE	Wed, Jan 11, 2023	46.42	46.79	46.32	46.70
4316	AMEX	KBE	Tue, Jan 10, 2023	45.88	46.38	45.64	46.30
4315	AMEX	KBE	Mon, Jan 9, 2023	46.45	46.50	45.86	45.96
4314	AMEX	KBE	Fri, Jan 6, 2023	45.30	46.38	45.14	46.25
4313	AMEX	KBE	Thu, Jan 5, 2023	45.14	45.30	44.74	45.04
4312	AMEX	KBE	Wed, Jan 4, 2023	45.27	46.03	45.27	45.48
4311	AMEX	KBE	Tue, Jan 3, 2023	45.41	45.76	44.69	44.97
4310	AMEX	KBE	Fri, Dec 30, 2022	45.03	45.36	44.86	45.15
4309	AMEX	KBE	Thu, Dec 29, 2022	44.66	45.44	44.49	45.39
4308	AMEX	KBE	Wed, Dec 28, 2022	44.81	44.96	44.47	44.47
4307	AMEX	KBE	Tue, Dec 27, 2022	44.85	45.03	44.54	44.82
4306	AMEX	KBE	Fri, Dec 23, 2022	44.43	44.88	44.30	44.79
4305	AMEX	KBE	Thu, Dec 22, 2022	44.48	44.54	43.69	44.51
4304	AMEX	KBE	Wed, Dec 21, 2022	44.43	45.03	44.43	44.79
4303	AMEX	KBE	Tue, Dec 20, 2022	43.86	44.30	43.73	43.99
4302	AMEX	KBE	Mon, Dec 19, 2022	43.61	44.04	43.44	43.77
4301	AMEX	KBE	Fri, Dec 16, 2022	43.91	44.46	43.80	43.64
4300	AMEX	KBE	Thu, Dec 15, 2022	44.70	44.89	44.16	44.42
4299	AMEX	KBE	Wed, Dec 14, 2022	45.97	46.20	45.09	45.25
4298	AMEX	KBE	Tue, Dec 13, 2022	47.70	47.70	45.78	46.01
4297	AMEX	KBE	Mon, Dec 12, 2022	46.21	46.75	45.73	46.55
4296	AMEX	KBE	Fri, Dec 9, 2022	46.06	46.47	45.99	46.10
4295	AMEX	KBE	Thu, Dec 8, 2022	46.38	46.65	46.04	46.30
4294	AMEX	KBE	Wed, Dec 7, 2022	46.02	46.62	45.63	46.19
4293	AMEX	KBE	Tue, Dec 6, 2022	46.61	46.89	45.82	46.19
4292	AMEX	KBE	Mon, Dec 5, 2022	48.64	48.64	46.39	46.67
4291	AMEX	KBE	Fri, Dec 2, 2022	48.68	49.07	48.64	48.97
4290	AMEX	KBE	Thu, Dec 1, 2022	49.64	49.83	48.86	49.18
4289	AMEX	KBE	Wed, Nov 30, 2022	48.56	49.55	47.62	49.52
4288	AMEX	KBE	Tue, Nov 29, 2022	48.32	48.75	48.18	48.64
4287	AMEX	KBE	Mon, Nov 28, 2022	48.91	49.15	48.10	48.27
4286	AMEX	KBE	Fri, Nov 25, 2022	49.17	49.42	49.05	49.36
4285	AMEX	KBE	Wed, Nov 23, 2022	48.87	49.22	48.79	49.00
4284	AMEX	KBE	Tue, Nov 22, 2022	48.57	49.07	48.57	49.00
4283	AMEX	KBE	Mon, Nov 21, 2022	48.10	48.44	48.02	48.40
4282	AMEX	KBE	Fri, Nov 18, 2022	48.31	48.70	47.68	48.17
4281	AMEX	KBE	Thu, Nov 17, 2022	47.83	48.00	47.48	47.79
4280	AMEX	KBE	Wed, Nov 16, 2022	49.14	49.21	48.31	48.46
4279	AMEX	KBE	Tue, Nov 15, 2022	49.63	50.03	48.81	49.24
4278	AMEX	KBE	Mon, Nov 14, 2022	49.57	49.73	48.94	48.95
4277	AMEX	KBE	Fri, Nov 11, 2022	50.30	50.40	49.59	49.79
4276	AMEX	KBE	Thu, Nov 10, 2022	48.85	50.09	48.85	49.99
4275	AMEX	KBE	Wed, Nov 9, 2022	47.95	48.19	47.46	47.57
4274	AMEX	KBE	Tue, Nov 8, 2022	48.53	48.89	47.93	48.41
4273	AMEX	KBE	Mon, Nov 7, 2022	48.48	48.69	47.99	48.49
4272	AMEX	KBE	Fri, Nov 4, 2022	47.63	48.27	47.36	48.14
4271	AMEX	KBE	Thu, Nov 3, 2022	47.06	47.28	46.38	47.03
4270	AMEX	KBE	Wed, Nov 2, 2022	48.42	49.00	47.45	47.51
4269	AMEX	KBE	Tue, Nov 1, 2022	48.84	48.96	48.43	48.62
4268	AMEX	KBE	Mon, Oct 31, 2022	48.23	48.86	48.18	48.55
4267	AMEX	KBE	Fri, Oct 28, 2022	47.59	48.56	47.42	48.53
4266	AMEX	KBE	Thu, Oct 27, 2022	47.67	48.04	47.23	47.30
4265	AMEX	KBE	Wed, Oct 26, 2022	47.52	47.84	47.21	47.24
4264	AMEX	KBE	Tue, Oct 25, 2022	46.33	47.42	46.21	47.32
4263	AMEX	KBE	Mon, Oct 24, 2022	46.12	46.68	45.95	46.56
4262	AMEX	KBE	Fri, Oct 21, 2022	45.21	45.94	44.84	45.79
4261	AMEX	KBE	Thu, Oct 20, 2022	46.60	46.80	44.83	45.11
4260	AMEX	KBE	Wed, Oct 19, 2022	47.02	47.52	46.16	46.54
4259	AMEX	KBE	Tue, Oct 18, 2022	48.16	48.38	47.15	47.57
4258	AMEX	KBE	Mon, Oct 17, 2022	47.05	47.66	46.93	47.44
4257	AMEX	KBE	Fri, Oct 14, 2022	47.26	47.89	46.13	46.20
4256	AMEX	KBE	Thu, Oct 13, 2022	44.35	47.04	43.93	46.85
4255	AMEX	KBE	Wed, Oct 12, 2022	45.03	45.50	44.55	44.96
4254	AMEX	KBE	Tue, Oct 11, 2022	45.05	45.68	44.72	45.08
4253	AMEX	KBE	Mon, Oct 10, 2022	45.78	46.02	45.08	45.34
4252	AMEX	KBE	Fri, Oct 7, 2022	46.29	46.39	45.33	45.56
4251	AMEX	KBE	Thu, Oct 6, 2022	46.75	47.17	46.39	46.63
4250	AMEX	KBE	Wed, Oct 5, 2022	46.87	47.22	46.56	47.14
4249	AMEX	KBE	Tue, Oct 4, 2022	46.04	47.52	46.04	47.51
4248	AMEX	KBE	Mon, Oct 3, 2022	44.79	45.66	44.13	45.45
4247	AMEX	KBE	Fri, Sep 30, 2022	44.56	45.27	44.21	44.29
4246	AMEX	KBE	Thu, Sep 29, 2022	44.77	44.82	43.95	44.52
4245	AMEX	KBE	Wed, Sep 28, 2022	44.43	45.62	44.43	45.27
4244	AMEX	KBE	Tue, Sep 27, 2022	45.29	45.57	43.98	44.47
4243	AMEX	KBE	Mon, Sep 26, 2022	45.12	45.78	44.73	44.92
4242	AMEX	KBE	Fri, Sep 23, 2022	45.70	45.87	44.77	45.49
4241	AMEX	KBE	Thu, Sep 22, 2022	47.50	47.67	46.17	46.32
4240	AMEX	KBE	Wed, Sep 21, 2022	48.26	48.77	47.39	47.41
4239	AMEX	KBE	Tue, Sep 20, 2022	48.01	48.29	47.60	48.03
4238	AMEX	KBE	Mon, Sep 19, 2022	47.12	48.50	47.07	48.38
4237	AMEX	KBE	Fri, Sep 16, 2022	47.91	47.95	47.29	47.62
4236	AMEX	KBE	Thu, Sep 15, 2022	47.91	48.98	47.89	48.39
4235	AMEX	KBE	Wed, Sep 14, 2022	47.91	48.11	47.26	47.88
4234	AMEX	KBE	Tue, Sep 13, 2022	48.52	48.69	47.57	47.81
4233	AMEX	KBE	Mon, Sep 12, 2022	49.14	49.67	49.02	49.45
4232	AMEX	KBE	Fri, Sep 9, 2022	48.50	49.04	48.46	48.91
4231	AMEX	KBE	Thu, Sep 8, 2022	46.81	48.23	46.64	48.20
4230	AMEX	KBE	Wed, Sep 7, 2022	46.23	47.26	46.00	47.20
4229	AMEX	KBE	Tue, Sep 6, 2022	47.24	47.24	45.99	46.27
4228	AMEX	KBE	Fri, Sep 2, 2022	47.73	48.21	46.75	46.99
4227	AMEX	KBE	Thu, Sep 1, 2022	47.48	47.60	46.81	47.30
4226	AMEX	KBE	Wed, Aug 31, 2022	48.13	48.33	47.60	47.68
4225	AMEX	KBE	Tue, Aug 30, 2022	48.45	48.46	47.62	48.02
4224	AMEX	KBE	Mon, Aug 29, 2022	48.44	48.62	48.02	48.14
4223	AMEX	KBE	Fri, Aug 26, 2022	50.36	50.49	48.80	48.83
4222	AMEX	KBE	Thu, Aug 25, 2022	49.54	50.30	49.45	50.21
4221	AMEX	KBE	Wed, Aug 24, 2022	49.48	49.68	49.20	49.43
4220	AMEX	KBE	Tue, Aug 23, 2022	49.79	50.14	49.53	49.55
4219	AMEX	KBE	Mon, Aug 22, 2022	50.23	50.32	49.61	49.71
4218	AMEX	KBE	Fri, Aug 19, 2022	51.47	51.51	50.73	50.96
4217	AMEX	KBE	Thu, Aug 18, 2022	51.72	51.93	51.46	51.88
4216	AMEX	KBE	Wed, Aug 17, 2022	51.84	52.02	51.35	51.72
4215	AMEX	KBE	Tue, Aug 16, 2022	51.66	52.54	51.51	52.32
4214	AMEX	KBE	Mon, Aug 15, 2022	51.14	51.84	50.98	51.82
4213	AMEX	KBE	Fri, Aug 12, 2022	51.16	51.65	50.88	51.63
4212	AMEX	KBE	Thu, Aug 11, 2022	50.57	51.07	50.57	50.87
4211	AMEX	KBE	Wed, Aug 10, 2022	49.59	50.42	49.41	50.19
4210	AMEX	KBE	Tue, Aug 9, 2022	48.75	48.97	48.57	48.94
4209	AMEX	KBE	Mon, Aug 8, 2022	49.08	49.33	48.67	48.81
4208	AMEX	KBE	Fri, Aug 5, 2022	48.14	49.00	48.03	48.81
4207	AMEX	KBE	Thu, Aug 4, 2022	48.71	48.71	48.26	48.37
4206	AMEX	KBE	Wed, Aug 3, 2022	48.39	48.88	48.08	48.65
4205	AMEX	KBE	Tue, Aug 2, 2022	48.47	48.55	47.96	48.04
4204	AMEX	KBE	Mon, Aug 1, 2022	48.30	48.86	47.91	48.64
4203	AMEX	KBE	Fri, Jul 29, 2022	47.91	48.75	47.83	48.55
4202	AMEX	KBE	Thu, Jul 28, 2022	47.76	47.97	47.15	47.91
4201	AMEX	KBE	Wed, Jul 27, 2022	46.90	47.99	46.90	47.72
4200	AMEX	KBE	Tue, Jul 26, 2022	46.82	47.31	46.61	46.74
4199	AMEX	KBE	Mon, Jul 25, 2022	46.72	47.37	46.57	47.19
4198	AMEX	KBE	Fri, Jul 22, 2022	46.94	47.35	46.16	46.50
4197	AMEX	KBE	Thu, Jul 21, 2022	46.60	46.97	46.16	46.97
4196	AMEX	KBE	Wed, Jul 20, 2022	46.05	46.88	45.98	46.79
4195	AMEX	KBE	Tue, Jul 19, 2022	45.41	46.39	45.38	46.22
4194	AMEX	KBE	Mon, Jul 18, 2022	45.14	45.67	44.63	44.82
4193	AMEX	KBE	Fri, Jul 15, 2022	43.91	44.90	43.55	44.65
4192	AMEX	KBE	Thu, Jul 14, 2022	42.96	43.20	42.57	43.11
4191	AMEX	KBE	Wed, Jul 13, 2022	44.02	44.14	43.35	43.79
4190	AMEX	KBE	Tue, Jul 12, 2022	43.99	45.12	43.97	44.46
4189	AMEX	KBE	Mon, Jul 11, 2022	44.49	44.71	44.19	44.39
4188	AMEX	KBE	Fri, Jul 8, 2022	45.11	45.20	44.53	44.85
4187	AMEX	KBE	Thu, Jul 7, 2022	44.77	45.21	44.76	44.98
4186	AMEX	KBE	Wed, Jul 6, 2022	44.53	44.77	43.95	44.44
4185	AMEX	KBE	Tue, Jul 5, 2022	43.82	44.80	43.19	44.78
4184	AMEX	KBE	Fri, Jul 1, 2022	43.67	44.73	43.41	44.62
4183	AMEX	KBE	Thu, Jun 30, 2022	43.48	44.46	42.97	43.88
4182	AMEX	KBE	Wed, Jun 29, 2022	44.70	44.79	44.03	44.29
4181	AMEX	KBE	Tue, Jun 28, 2022	45.26	45.83	44.61	44.66
4180	AMEX	KBE	Mon, Jun 27, 2022	45.26	45.46	44.70	44.94
4179	AMEX	KBE	Fri, Jun 24, 2022	43.68	45.08	43.67	45.00
4178	AMEX	KBE	Thu, Jun 23, 2022	43.85	43.90	42.74	43.44
4177	AMEX	KBE	Wed, Jun 22, 2022	43.23	44.02	43.23	43.88
4176	AMEX	KBE	Tue, Jun 21, 2022	44.10	44.30	43.60	43.85
4175	AMEX	KBE	Fri, Jun 17, 2022	43.12	43.84	42.89	43.12
4174	AMEX	KBE	Thu, Jun 16, 2022	43.60	43.74	42.61	42.82
4173	AMEX	KBE	Wed, Jun 15, 2022	44.66	45.24	43.94	44.53
4172	AMEX	KBE	Tue, Jun 14, 2022	44.20	44.75	43.80	44.25
4171	AMEX	KBE	Mon, Jun 13, 2022	44.47	44.90	43.82	44.06
4170	AMEX	KBE	Fri, Jun 10, 2022	46.28	46.55	45.39	45.56
4169	AMEX	KBE	Thu, Jun 9, 2022	48.45	48.64	47.16	47.19
4168	AMEX	KBE	Wed, Jun 8, 2022	49.00	49.12	48.33	48.65
4167	AMEX	KBE	Tue, Jun 7, 2022	48.56	49.50	48.44	49.47
4166	AMEX	KBE	Mon, Jun 6, 2022	49.20	49.75	48.97	49.02
4165	AMEX	KBE	Fri, Jun 3, 2022	49.07	49.23	48.67	48.81
4164	AMEX	KBE	Thu, Jun 2, 2022	48.48	49.49	48.22	49.48
4163	AMEX	KBE	Wed, Jun 1, 2022	49.22	49.35	47.83	48.55
4162	AMEX	KBE	Tue, May 31, 2022	48.87	49.48	48.44	49.20
4161	AMEX	KBE	Fri, May 27, 2022	48.68	49.28	48.54	49.27
4160	AMEX	KBE	Thu, May 26, 2022	47.71	48.75	47.59	48.53
4159	AMEX	KBE	Wed, May 25, 2022	46.55	47.75	46.49	47.41
4158	AMEX	KBE	Tue, May 24, 2022	46.84	46.96	45.72	46.73
4157	AMEX	KBE	Mon, May 23, 2022	46.67	47.60	46.38	47.08
4156	AMEX	KBE	Fri, May 20, 2022	46.29	46.62	44.91	45.92
4155	AMEX	KBE	Thu, May 19, 2022	45.76	46.40	45.68	45.92
4154	AMEX	KBE	Wed, May 18, 2022	46.91	47.17	46.03	46.28
4153	AMEX	KBE	Tue, May 17, 2022	46.50	47.49	46.47	47.41
4152	AMEX	KBE	Mon, May 16, 2022	45.90	46.25	45.25	45.64
4151	AMEX	KBE	Fri, May 13, 2022	45.99	46.56	45.68	46.08
4150	AMEX	KBE	Thu, May 12, 2022	45.27	45.70	44.51	45.50
4149	AMEX	KBE	Wed, May 11, 2022	46.27	47.25	45.44	45.50
4148	AMEX	KBE	Tue, May 10, 2022	47.24	47.55	45.43	46.34
4147	AMEX	KBE	Mon, May 9, 2022	47.08	47.54	46.69	46.96
4146	AMEX	KBE	Fri, May 6, 2022	48.07	48.29	47.23	47.77
4145	AMEX	KBE	Thu, May 5, 2022	49.32	49.33	47.62	48.30
4144	AMEX	KBE	Wed, May 4, 2022	48.65	49.93	48.12	49.81
4143	AMEX	KBE	Tue, May 3, 2022	47.94	48.77	47.57	48.50
4142	AMEX	KBE	Mon, May 2, 2022	47.41	47.86	46.64	47.72
4141	AMEX	KBE	Fri, Apr 29, 2022	48.46	48.79	46.93	47.06
4140	AMEX	KBE	Thu, Apr 28, 2022	48.40	48.75	47.61	48.59
4139	AMEX	KBE	Wed, Apr 27, 2022	47.87	48.36	47.54	47.90
4138	AMEX	KBE	Tue, Apr 26, 2022	48.65	49.18	47.88	47.91
4137	AMEX	KBE	Mon, Apr 25, 2022	48.94	49.50	48.02	49.38
4136	AMEX	KBE	Fri, Apr 22, 2022	50.44	50.55	49.29	49.30
4135	AMEX	KBE	Thu, Apr 21, 2022	51.91	52.20	50.32	50.57
4134	AMEX	KBE	Wed, Apr 20, 2022	51.44	52.04	51.34	51.47
4133	AMEX	KBE	Tue, Apr 19, 2022	49.88	51.18	49.88	51.07
4132	AMEX	KBE	Mon, Apr 18, 2022	49.19	49.80	49.02	49.56
4131	AMEX	KBE	Thu, Apr 14, 2022	49.86	50.20	49.19	49.37
4130	AMEX	KBE	Wed, Apr 13, 2022	48.88	49.90	48.55	49.84
4129	AMEX	KBE	Tue, Apr 12, 2022	49.74	50.29	48.90	49.15
4128	AMEX	KBE	Mon, Apr 11, 2022	49.45	50.58	49.44	49.66
4127	AMEX	KBE	Fri, Apr 8, 2022	49.70	50.09	49.26	49.52
4126	AMEX	KBE	Thu, Apr 7, 2022	50.20	50.33	48.97	49.48
4125	AMEX	KBE	Wed, Apr 6, 2022	50.60	50.81	50.02	50.10
4124	AMEX	KBE	Tue, Apr 5, 2022	51.59	51.88	50.83	50.97
4123	AMEX	KBE	Mon, Apr 4, 2022	51.80	51.95	50.91	51.62
4122	AMEX	KBE	Fri, Apr 1, 2022	52.84	53.08	51.60	51.88
4121	AMEX	KBE	Thu, Mar 31, 2022	53.38	53.78	52.32	52.35
4120	AMEX	KBE	Wed, Mar 30, 2022	54.95	54.97	53.00	53.44
4119	AMEX	KBE	Tue, Mar 29, 2022	54.81	55.26	54.34	54.95
4118	AMEX	KBE	Mon, Mar 28, 2022	54.21	54.23	53.27	54.07
4117	AMEX	KBE	Fri, Mar 25, 2022	53.82	54.62	53.71	54.50
4116	AMEX	KBE	Thu, Mar 24, 2022	53.61	53.90	53.01	53.65
4115	AMEX	KBE	Wed, Mar 23, 2022	54.56	54.61	53.13	53.18
4114	AMEX	KBE	Tue, Mar 22, 2022	54.56	55.40	54.56	54.87
4113	AMEX	KBE	Mon, Mar 21, 2022	54.60	55.07	53.46	53.94
4112	AMEX	KBE	Fri, Mar 18, 2022	54.58	54.83	53.44	54.24
4111	AMEX	KBE	Thu, Mar 17, 2022	54.61	54.77	53.79	54.66
4110	AMEX	KBE	Wed, Mar 16, 2022	54.33	55.50	54.11	55.24
4109	AMEX	KBE	Tue, Mar 15, 2022	53.70	54.19	52.87	53.59
4108	AMEX	KBE	Mon, Mar 14, 2022	53.98	54.58	53.11	53.43
4107	AMEX	KBE	Fri, Mar 11, 2022	53.67	54.36	53.13	53.18
4106	AMEX	KBE	Thu, Mar 10, 2022	52.69	53.52	52.43	53.24
4105	AMEX	KBE	Wed, Mar 9, 2022	53.20	53.87	53.11	53.43
4104	AMEX	KBE	Tue, Mar 8, 2022	51.91	53.06	51.17	51.63
4103	AMEX	KBE	Mon, Mar 7, 2022	53.17	53.52	51.33	51.35
4102	AMEX	KBE	Fri, Mar 4, 2022	54.54	54.57	52.99	53.61
4101	AMEX	KBE	Thu, Mar 3, 2022	56.12	56.41	55.15	55.65
4100	AMEX	KBE	Wed, Mar 2, 2022	54.32	56.40	54.32	56.03
4099	AMEX	KBE	Tue, Mar 1, 2022	56.03	56.26	53.24	53.78
4098	AMEX	KBE	Mon, Feb 28, 2022	55.42	56.70	55.36	56.62
4097	AMEX	KBE	Fri, Feb 25, 2022	54.70	56.71	54.57	56.58
4096	AMEX	KBE	Thu, Feb 24, 2022	53.15	54.40	52.37	54.26
4095	AMEX	KBE	Wed, Feb 23, 2022	56.44	56.93	54.96	55.17
4094	AMEX	KBE	Tue, Feb 22, 2022	56.30	56.79	55.71	56.09
4093	AMEX	KBE	Fri, Feb 18, 2022	56.31	57.19	56.31	56.52
4092	AMEX	KBE	Thu, Feb 17, 2022	57.75	57.82	56.38	56.52
4091	AMEX	KBE	Wed, Feb 16, 2022	57.91	58.63	57.57	58.35
4090	AMEX	KBE	Tue, Feb 15, 2022	57.45	58.29	57.33	58.20
4089	AMEX	KBE	Mon, Feb 14, 2022	57.49	57.95	56.33	56.79
4088	AMEX	KBE	Fri, Feb 11, 2022	57.32	58.61	56.89	57.29
4087	AMEX	KBE	Thu, Feb 10, 2022	57.83	58.75	57.29	57.65
4086	AMEX	KBE	Wed, Feb 9, 2022	58.29	58.39	57.63	57.76
4085	AMEX	KBE	Tue, Feb 8, 2022	57.30	58.27	57.22	58.15
4084	AMEX	KBE	Mon, Feb 7, 2022	56.46	57.06	56.17	56.70
4083	AMEX	KBE	Fri, Feb 4, 2022	55.59	56.81	55.39	56.37
4082	AMEX	KBE	Thu, Feb 3, 2022	55.73	56.36	55.25	55.38
4081	AMEX	KBE	Wed, Feb 2, 2022	55.87	55.92	55.14	55.73
4080	AMEX	KBE	Tue, Feb 1, 2022	55.10	55.99	54.52	55.87
4079	AMEX	KBE	Mon, Jan 31, 2022	54.26	55.08	53.55	55.03
4078	AMEX	KBE	Fri, Jan 28, 2022	54.29	54.61	53.20	54.58
4077	AMEX	KBE	Thu, Jan 27, 2022	55.91	56.65	53.82	54.28
4076	AMEX	KBE	Wed, Jan 26, 2022	56.45	56.81	54.60	55.45
4075	AMEX	KBE	Tue, Jan 25, 2022	55.09	56.38	54.12	55.82
4074	AMEX	KBE	Mon, Jan 24, 2022	54.27	55.89	53.48	55.70
4073	AMEX	KBE	Fri, Jan 21, 2022	56.04	56.49	54.96	55.12
4072	AMEX	KBE	Thu, Jan 20, 2022	57.71	58.35	56.09	56.24
4071	AMEX	KBE	Wed, Jan 19, 2022	59.53	59.53	57.55	57.57
4070	AMEX	KBE	Tue, Jan 18, 2022	60.28	60.40	59.03	59.22
4069	AMEX	KBE	Fri, Jan 14, 2022	59.25	60.43	58.97	60.41
4068	AMEX	KBE	Thu, Jan 13, 2022	59.87	60.60	59.85	60.04
4067	AMEX	KBE	Wed, Jan 12, 2022	59.65	60.19	59.31	59.79
4066	AMEX	KBE	Tue, Jan 11, 2022	59.56	59.69	58.67	59.63
4065	AMEX	KBE	Mon, Jan 10, 2022	59.56	59.85	58.53	59.28
4064	AMEX	KBE	Fri, Jan 7, 2022	58.65	59.38	58.33	59.28
4063	AMEX	KBE	Thu, Jan 6, 2022	57.49	58.75	57.16	58.64
4062	AMEX	KBE	Wed, Jan 5, 2022	57.32	57.88	56.64	56.71
4061	AMEX	KBE	Tue, Jan 4, 2022	56.29	57.59	56.24	57.14
4060	AMEX	KBE	Mon, Jan 3, 2022	55.08	56.06	55.04	55.64
4059	AMEX	KBE	Fri, Dec 31, 2021	54.48	54.88	54.35	54.56
4058	AMEX	KBE	Thu, Dec 30, 2021	54.80	55.40	54.51	54.58
4057	AMEX	KBE	Wed, Dec 29, 2021	54.79	54.97	54.54	54.84
4056	AMEX	KBE	Tue, Dec 28, 2021	54.57	55.16	54.47	54.78
4055	AMEX	KBE	Mon, Dec 27, 2021	54.18	54.76	53.76	54.76
4054	AMEX	KBE	Thu, Dec 23, 2021	53.92	54.45	53.87	54.07
4053	AMEX	KBE	Wed, Dec 22, 2021	53.08	53.64	52.84	53.61
4052	AMEX	KBE	Tue, Dec 21, 2021	52.28	53.25	52.09	53.17
4051	AMEX	KBE	Mon, Dec 20, 2021	51.94	52.09	50.66	51.57
4050	AMEX	KBE	Fri, Dec 17, 2021	53.85	53.90	52.45	52.55
4049	AMEX	KBE	Thu, Dec 16, 2021	54.64	55.26	53.94	54.17
4048	AMEX	KBE	Wed, Dec 15, 2021	54.04	54.39	53.22	53.99
4047	AMEX	KBE	Tue, Dec 14, 2021	53.35	54.53	53.29	53.70
4046	AMEX	KBE	Mon, Dec 13, 2021	54.32	54.41	53.24	53.29
4045	AMEX	KBE	Fri, Dec 10, 2021	54.75	54.94	53.85	54.58
4044	AMEX	KBE	Thu, Dec 9, 2021	54.56	55.00	54.32	54.46
4043	AMEX	KBE	Wed, Dec 8, 2021	55.18	55.47	54.78	54.93
4042	AMEX	KBE	Tue, Dec 7, 2021	55.29	55.63	54.75	55.03
4041	AMEX	KBE	Mon, Dec 6, 2021	54.23	55.48	54.01	54.82
4040	AMEX	KBE	Fri, Dec 3, 2021	55.01	55.01	53.08	53.47
4039	AMEX	KBE	Thu, Dec 2, 2021	53.49	55.14	53.23	54.83
4038	AMEX	KBE	Wed, Dec 1, 2021	54.82	55.58	52.99	53.01
4037	AMEX	KBE	Tue, Nov 30, 2021	54.24	54.58	53.41	53.67
4036	AMEX	KBE	Mon, Nov 29, 2021	55.87	56.02	54.64	55.08
4035	AMEX	KBE	Fri, Nov 26, 2021	55.77	55.95	54.24	55.06
4034	AMEX	KBE	Wed, Nov 24, 2021	57.69	58.12	57.52	57.72
4033	AMEX	KBE	Tue, Nov 23, 2021	57.43	57.96	57.24	57.89
4032	AMEX	KBE	Mon, Nov 22, 2021	57.07	57.89	56.87	57.06
4031	AMEX	KBE	Fri, Nov 19, 2021	56.01	56.59	55.51	56.35
4030	AMEX	KBE	Thu, Nov 18, 2021	57.10	57.19	56.38	56.75
4029	AMEX	KBE	Wed, Nov 17, 2021	57.36	57.38	56.55	56.99
4028	AMEX	KBE	Tue, Nov 16, 2021	57.60	57.93	57.17	57.56
4027	AMEX	KBE	Mon, Nov 15, 2021	57.69	57.95	57.48	57.60
4026	AMEX	KBE	Fri, Nov 12, 2021	57.62	57.79	56.99	57.44
4025	AMEX	KBE	Thu, Nov 11, 2021	57.43	57.94	57.22	57.66
4024	AMEX	KBE	Wed, Nov 10, 2021	57.47	57.76	57.21	57.30
4023	AMEX	KBE	Tue, Nov 9, 2021	57.25	57.52	56.90	57.30
4022	AMEX	KBE	Mon, Nov 8, 2021	57.78	58.31	57.28	57.60
4021	AMEX	KBE	Fri, Nov 5, 2021	57.42	58.11	57.15	57.56
4020	AMEX	KBE	Thu, Nov 4, 2021	57.89	57.91	56.52	57.03
4019	AMEX	KBE	Wed, Nov 3, 2021	56.51	58.12	56.43	57.89
4018	AMEX	KBE	Tue, Nov 2, 2021	57.00	57.23	56.63	56.76
4017	AMEX	KBE	Mon, Nov 1, 2021	55.78	57.01	55.76	56.97
4016	AMEX	KBE	Fri, Oct 29, 2021	55.65	55.88	55.21	55.34
4015	AMEX	KBE	Thu, Oct 28, 2021	55.08	55.57	54.98	55.57
4014	AMEX	KBE	Wed, Oct 27, 2021	56.25	56.30	54.74	54.79
4013	AMEX	KBE	Tue, Oct 26, 2021	57.17	57.17	56.51	56.64
4012	AMEX	KBE	Mon, Oct 25, 2021	57.25	57.44	56.85	57.07
4011	AMEX	KBE	Fri, Oct 22, 2021	56.66	57.24	56.48	56.97
4010	AMEX	KBE	Thu, Oct 21, 2021	56.92	57.04	56.16	56.55
4009	AMEX	KBE	Wed, Oct 20, 2021	55.50	56.90	55.34	56.86
4008	AMEX	KBE	Tue, Oct 19, 2021	55.62	55.64	55.06	55.60
4007	AMEX	KBE	Mon, Oct 18, 2021	55.25	55.96	55.21	55.46
4006	AMEX	KBE	Fri, Oct 15, 2021	55.86	56.01	55.29	55.29
4005	AMEX	KBE	Thu, Oct 14, 2021	55.04	55.24	54.52	55.18
4004	AMEX	KBE	Wed, Oct 13, 2021	54.59	54.59	53.39	54.45
4003	AMEX	KBE	Tue, Oct 12, 2021	54.52	54.84	54.19	54.61
4002	AMEX	KBE	Mon, Oct 11, 2021	55.41	55.72	54.60	54.61
4001	AMEX	KBE	Fri, Oct 8, 2021	54.75	55.47	54.68	55.11
4000	AMEX	KBE	Thu, Oct 7, 2021	54.92	55.33	54.65	54.85
3999	AMEX	KBE	Wed, Oct 6, 2021	54.13	54.44	53.18	54.43
3998	AMEX	KBE	Tue, Oct 5, 2021	54.54	55.05	54.15	54.54
3997	AMEX	KBE	Mon, Oct 4, 2021	54.18	54.87	53.81	54.25
3996	AMEX	KBE	Fri, Oct 1, 2021	53.07	54.51	52.93	54.13
3995	AMEX	KBE	Thu, Sep 30, 2021	53.81	53.99	52.90	52.91
3994	AMEX	KBE	Wed, Sep 29, 2021	53.25	53.82	52.87	53.62
3993	AMEX	KBE	Tue, Sep 28, 2021	53.86	54.15	53.01	53.17
3992	AMEX	KBE	Mon, Sep 27, 2021	52.39	54.00	52.34	53.65
3991	AMEX	KBE	Fri, Sep 24, 2021	51.26	52.18	51.26	51.84
3990	AMEX	KBE	Thu, Sep 23, 2021	50.31	51.76	50.12	51.42
3989	AMEX	KBE	Wed, Sep 22, 2021	49.55	50.22	49.48	49.73
3988	AMEX	KBE	Tue, Sep 21, 2021	49.37	49.56	48.70	48.94
3987	AMEX	KBE	Mon, Sep 20, 2021	49.04	49.15	48.25	49.11
3986	AMEX	KBE	Fri, Sep 17, 2021	50.54	50.96	50.21	50.26
3985	AMEX	KBE	Thu, Sep 16, 2021	51.01	51.28	50.28	50.49
3984	AMEX	KBE	Wed, Sep 15, 2021	50.14	50.90	50.06	50.75
3983	AMEX	KBE	Tue, Sep 14, 2021	51.21	51.35	49.81	50.03
3982	AMEX	KBE	Mon, Sep 13, 2021	50.83	51.30	50.50	51.12
3981	AMEX	KBE	Fri, Sep 10, 2021	51.18	51.39	50.38	50.42
3980	AMEX	KBE	Thu, Sep 9, 2021	50.70	51.55	50.60	50.96
3979	AMEX	KBE	Wed, Sep 8, 2021	51.13	51.32	50.63	50.80
3978	AMEX	KBE	Tue, Sep 7, 2021	51.62	52.34	51.32	51.35
3977	AMEX	KBE	Fri, Sep 3, 2021	51.82	52.06	51.37	51.59
3976	AMEX	KBE	Thu, Sep 2, 2021	51.82	52.19	51.50	51.78
3975	AMEX	KBE	Wed, Sep 1, 2021	52.22	52.23	51.33	51.74
3974	AMEX	KBE	Tue, Aug 31, 2021	51.85	52.42	51.57	52.13
3973	AMEX	KBE	Mon, Aug 30, 2021	52.89	52.99	51.71	51.77
3972	AMEX	KBE	Fri, Aug 27, 2021	51.79	52.94	51.70	52.85
3971	AMEX	KBE	Thu, Aug 26, 2021	52.40	52.54	51.59	51.63
3970	AMEX	KBE	Wed, Aug 25, 2021	52.01	52.86	51.82	52.31
3969	AMEX	KBE	Tue, Aug 24, 2021	51.51	51.96	51.26	51.77
3968	AMEX	KBE	Mon, Aug 23, 2021	51.36	51.62	51.12	51.39
3967	AMEX	KBE	Fri, Aug 20, 2021	50.05	50.98	49.86	50.94
3966	AMEX	KBE	Thu, Aug 19, 2021	50.23	50.70	49.70	50.12
3965	AMEX	KBE	Wed, Aug 18, 2021	51.13	51.76	50.77	50.82
3964	AMEX	KBE	Tue, Aug 17, 2021	51.58	51.90	50.64	51.28
3963	AMEX	KBE	Mon, Aug 16, 2021	51.85	52.18	51.30	52.04
3962	AMEX	KBE	Fri, Aug 13, 2021	52.81	52.89	52.16	52.30
3961	AMEX	KBE	Thu, Aug 12, 2021	52.93	53.03	52.34	52.71
3960	AMEX	KBE	Wed, Aug 11, 2021	52.26	52.93	51.70	52.90
3959	AMEX	KBE	Tue, Aug 10, 2021	51.45	52.22	51.22	52.06
3958	AMEX	KBE	Mon, Aug 9, 2021	51.68	52.12	51.18	51.54
3957	AMEX	KBE	Fri, Aug 6, 2021	51.11	52.18	51.00	51.83
3956	AMEX	KBE	Thu, Aug 5, 2021	49.75	50.46	49.70	50.35
3955	AMEX	KBE	Wed, Aug 4, 2021	49.39	50.08	49.11	49.41
3954	AMEX	KBE	Tue, Aug 3, 2021	49.37	50.01	48.39	49.93
3953	AMEX	KBE	Mon, Aug 2, 2021	49.71	50.85	49.08	49.14
3952	AMEX	KBE	Fri, Jul 30, 2021	49.82	50.48	49.31	49.46
3951	AMEX	KBE	Thu, Jul 29, 2021	50.10	50.54	49.64	50.04
3950	AMEX	KBE	Wed, Jul 28, 2021	49.32	50.16	48.74	49.65
3949	AMEX	KBE	Tue, Jul 27, 2021	48.71	49.32	48.36	48.98
3948	AMEX	KBE	Mon, Jul 26, 2021	48.82	49.67	48.81	49.21
3947	AMEX	KBE	Fri, Jul 23, 2021	49.01	49.35	48.43	48.80
3946	AMEX	KBE	Thu, Jul 22, 2021	49.43	49.45	48.22	48.53
3945	AMEX	KBE	Wed, Jul 21, 2021	48.96	49.88	48.96	49.54
3944	AMEX	KBE	Tue, Jul 20, 2021	47.18	49.46	47.03	48.53
3943	AMEX	KBE	Mon, Jul 19, 2021	47.65	47.99	46.86	47.20
3942	AMEX	KBE	Fri, Jul 16, 2021	50.53	50.53	48.76	48.90
3941	AMEX	KBE	Thu, Jul 15, 2021	49.21	50.44	49.00	50.16
3940	AMEX	KBE	Wed, Jul 14, 2021	50.08	50.63	49.11	49.67
3939	AMEX	KBE	Tue, Jul 13, 2021	50.80	50.82	49.68	49.85
3938	AMEX	KBE	Mon, Jul 12, 2021	50.25	51.04	49.70	50.98
3937	AMEX	KBE	Fri, Jul 9, 2021	49.74	50.76	49.58	50.70
3936	AMEX	KBE	Thu, Jul 8, 2021	48.72	49.43	48.24	48.83
3935	AMEX	KBE	Wed, Jul 7, 2021	49.48	50.17	49.31	49.72
3934	AMEX	KBE	Tue, Jul 6, 2021	51.12	51.15	49.60	49.94
3933	AMEX	KBE	Fri, Jul 2, 2021	51.77	51.95	51.12	51.31
3932	AMEX	KBE	Thu, Jul 1, 2021	51.56	51.95	51.35	51.84
3931	AMEX	KBE	Wed, Jun 30, 2021	51.05	51.60	51.02	51.32
3930	AMEX	KBE	Tue, Jun 29, 2021	52.02	52.38	51.04	51.26
3929	AMEX	KBE	Mon, Jun 28, 2021	52.65	52.77	51.34	51.62
3928	AMEX	KBE	Fri, Jun 25, 2021	52.56	53.10	52.11	52.86
3927	AMEX	KBE	Thu, Jun 24, 2021	51.75	52.34	51.30	52.19
3926	AMEX	KBE	Wed, Jun 23, 2021	51.51	51.90	51.40	51.46
3925	AMEX	KBE	Tue, Jun 22, 2021	51.39	51.66	50.62	51.34
3924	AMEX	KBE	Mon, Jun 21, 2021	50.18	51.48	50.05	51.42
3923	AMEX	KBE	Fri, Jun 18, 2021	50.80	51.19	49.84	49.69
3922	AMEX	KBE	Thu, Jun 17, 2021	54.41	54.41	51.51	51.62
3921	AMEX	KBE	Wed, Jun 16, 2021	53.32	54.34	52.66	54.06
3920	AMEX	KBE	Tue, Jun 15, 2021	52.92	54.02	52.61	53.56
3919	AMEX	KBE	Mon, Jun 14, 2021	53.68	53.90	52.48	52.86
3918	AMEX	KBE	Fri, Jun 11, 2021	53.58	54.01	53.36	53.65
3917	AMEX	KBE	Thu, Jun 10, 2021	55.07	55.17	53.35	53.38
3916	AMEX	KBE	Wed, Jun 9, 2021	54.92	55.03	54.33	54.46
3915	AMEX	KBE	Tue, Jun 8, 2021	54.88	55.38	54.32	55.23
3914	AMEX	KBE	Mon, Jun 7, 2021	55.31	55.38	54.93	55.18
3913	AMEX	KBE	Fri, Jun 4, 2021	55.10	55.16	54.40	55.05
3912	AMEX	KBE	Thu, Jun 3, 2021	54.82	55.44	54.62	55.07
3911	AMEX	KBE	Wed, Jun 2, 2021	55.70	55.73	54.94	54.96
3910	AMEX	KBE	Tue, Jun 1, 2021	55.27	55.64	55.17	55.46
3909	AMEX	KBE	Fri, May 28, 2021	55.17	55.17	54.26	54.98
3908	AMEX	KBE	Thu, May 27, 2021	54.83	55.16	54.60	55.02
3907	AMEX	KBE	Wed, May 26, 2021	53.56	54.24	53.25	54.19
3906	AMEX	KBE	Tue, May 25, 2021	54.65	55.20	53.30	53.37
3905	AMEX	KBE	Mon, May 24, 2021	54.94	54.94	54.23	54.52
3904	AMEX	KBE	Fri, May 21, 2021	54.50	55.18	54.33	54.74
3903	AMEX	KBE	Thu, May 20, 2021	54.23	54.36	53.43	54.13
3902	AMEX	KBE	Wed, May 19, 2021	53.80	54.26	53.01	54.23
3901	AMEX	KBE	Tue, May 18, 2021	55.38	55.68	54.48	54.51
3900	AMEX	KBE	Mon, May 17, 2021	55.00	55.46	54.54	55.43
3899	AMEX	KBE	Fri, May 14, 2021	54.62	55.28	54.26	55.15
3898	AMEX	KBE	Thu, May 13, 2021	52.53	54.57	52.41	54.24
3897	AMEX	KBE	Wed, May 12, 2021	54.38	54.71	52.43	52.53
3896	AMEX	KBE	Tue, May 11, 2021	53.69	54.76	53.53	53.89
3895	AMEX	KBE	Mon, May 10, 2021	55.13	55.65	54.38	54.39
3894	AMEX	KBE	Fri, May 7, 2021	54.00	55.00	53.68	54.93
3893	AMEX	KBE	Thu, May 6, 2021	54.85	54.92	53.90	54.85
3892	AMEX	KBE	Wed, May 5, 2021	54.74	55.09	54.03	54.81
3891	AMEX	KBE	Tue, May 4, 2021	53.65	54.62	53.16	54.62
3890	AMEX	KBE	Mon, May 3, 2021	54.25	54.48	53.48	53.95
3889	AMEX	KBE	Fri, Apr 30, 2021	54.05	54.65	53.63	53.63
3888	AMEX	KBE	Thu, Apr 29, 2021	54.33	54.86	54.04	54.41
3887	AMEX	KBE	Wed, Apr 28, 2021	53.92	54.17	53.61	53.77
3886	AMEX	KBE	Tue, Apr 27, 2021	53.42	53.85	53.25	53.80
3885	AMEX	KBE	Mon, Apr 26, 2021	53.40	54.06	53.27	53.33
3884	AMEX	KBE	Fri, Apr 23, 2021	51.25	53.30	51.16	53.03
3883	AMEX	KBE	Thu, Apr 22, 2021	51.94	52.08	51.19	51.21
3882	AMEX	KBE	Wed, Apr 21, 2021	50.65	51.96	50.22	51.87
3881	AMEX	KBE	Tue, Apr 20, 2021	52.30	52.30	50.49	50.76
3880	AMEX	KBE	Mon, Apr 19, 2021	52.79	53.28	52.24	52.63
3879	AMEX	KBE	Fri, Apr 16, 2021	52.80	53.17	52.45	52.83
3878	AMEX	KBE	Thu, Apr 15, 2021	52.85	52.85	51.45	52.42
3877	AMEX	KBE	Wed, Apr 14, 2021	51.98	53.14	51.96	52.59
3876	AMEX	KBE	Tue, Apr 13, 2021	52.70	52.73	51.76	52.04
3875	AMEX	KBE	Mon, Apr 12, 2021	52.79	53.18	52.71	52.95
3874	AMEX	KBE	Fri, Apr 9, 2021	52.47	52.66	52.14	52.63
3873	AMEX	KBE	Thu, Apr 8, 2021	51.85	52.21	51.06	52.09
3872	AMEX	KBE	Wed, Apr 7, 2021	52.31	52.54	51.76	52.01
3871	AMEX	KBE	Tue, Apr 6, 2021	52.25	52.61	51.81	52.19
3870	AMEX	KBE	Mon, Apr 5, 2021	52.89	53.14	52.01	52.38
3869	AMEX	KBE	Thu, Apr 1, 2021	51.73	52.29	51.63	52.27
3868	AMEX	KBE	Wed, Mar 31, 2021	52.22	52.62	51.75	51.88
3867	AMEX	KBE	Tue, Mar 30, 2021	51.59	52.64	51.59	52.33
3866	AMEX	KBE	Mon, Mar 29, 2021	51.90	52.33	50.62	51.21
3865	AMEX	KBE	Fri, Mar 26, 2021	52.29	52.78	51.73	52.57
3864	AMEX	KBE	Thu, Mar 25, 2021	49.85	51.79	49.39	51.59
3863	AMEX	KBE	Wed, Mar 24, 2021	51.00	52.01	50.12	50.17
3862	AMEX	KBE	Tue, Mar 23, 2021	51.46	51.92	50.15	50.41
3861	AMEX	KBE	Mon, Mar 22, 2021	53.19	53.20	51.65	52.01
3860	AMEX	KBE	Fri, Mar 19, 2021	53.75	54.40	52.83	53.59
3859	AMEX	KBE	Thu, Mar 18, 2021	55.04	56.50	54.17	54.44
3858	AMEX	KBE	Wed, Mar 17, 2021	54.40	54.83	53.67	54.29
3857	AMEX	KBE	Tue, Mar 16, 2021	54.39	54.39	53.33	53.92
3856	AMEX	KBE	Mon, Mar 15, 2021	55.24	55.24	53.97	54.65
3855	AMEX	KBE	Fri, Mar 12, 2021	54.85	55.29	54.57	55.06
3854	AMEX	KBE	Thu, Mar 11, 2021	53.75	54.34	53.27	54.10
3853	AMEX	KBE	Wed, Mar 10, 2021	52.81	53.86	52.61	53.80
3852	AMEX	KBE	Tue, Mar 9, 2021	53.12	53.36	51.48	52.58
3851	AMEX	KBE	Mon, Mar 8, 2021	52.78	54.27	52.48	53.40
3850	AMEX	KBE	Fri, Mar 5, 2021	52.06	52.40	50.16	52.20
3849	AMEX	KBE	Thu, Mar 4, 2021	51.82	52.34	50.10	50.98
3848	AMEX	KBE	Wed, Mar 3, 2021	51.86	52.93	51.63	51.69
3847	AMEX	KBE	Tue, Mar 2, 2021	51.49	52.10	51.12	51.67
3846	AMEX	KBE	Mon, Mar 1, 2021	50.69	51.78	50.69	51.48
3845	AMEX	KBE	Fri, Feb 26, 2021	50.69	50.82	49.25	49.73
3844	AMEX	KBE	Thu, Feb 25, 2021	52.80	52.91	50.67	50.79
3843	AMEX	KBE	Wed, Feb 24, 2021	50.94	52.39	50.94	52.22
3842	AMEX	KBE	Tue, Feb 23, 2021	50.71	50.88	50.03	50.75
3841	AMEX	KBE	Mon, Feb 22, 2021	49.32	50.60	49.29	50.26
3840	AMEX	KBE	Fri, Feb 19, 2021	48.35	49.46	48.26	49.39
3839	AMEX	KBE	Thu, Feb 18, 2021	48.05	48.47	47.66	48.00
3838	AMEX	KBE	Wed, Feb 17, 2021	48.51	48.94	48.23	48.52
3837	AMEX	KBE	Tue, Feb 16, 2021	48.06	48.79	47.92	48.57
3836	AMEX	KBE	Fri, Feb 12, 2021	47.13	47.73	46.89	47.47
3835	AMEX	KBE	Thu, Feb 11, 2021	47.44	47.71	46.46	47.09
3834	AMEX	KBE	Wed, Feb 10, 2021	47.58	47.95	47.13	47.40
3833	AMEX	KBE	Tue, Feb 9, 2021	46.89	47.44	46.55	47.37
3832	AMEX	KBE	Mon, Feb 8, 2021	46.43	46.94	46.20	46.92
3831	AMEX	KBE	Fri, Feb 5, 2021	46.50	46.64	45.73	46.04
3830	AMEX	KBE	Thu, Feb 4, 2021	45.02	46.28	45.02	46.11
3829	AMEX	KBE	Wed, Feb 3, 2021	44.50	44.84	44.19	44.78
3828	AMEX	KBE	Tue, Feb 2, 2021	44.02	44.75	43.85	44.42
3827	AMEX	KBE	Mon, Feb 1, 2021	42.98	43.63	42.68	43.49
3826	AMEX	KBE	Fri, Jan 29, 2021	43.95	44.12	42.59	42.73
3825	AMEX	KBE	Thu, Jan 28, 2021	43.58	44.10	43.44	43.86
3824	AMEX	KBE	Wed, Jan 27, 2021	43.75	43.91	43.04	43.11
3823	AMEX	KBE	Tue, Jan 26, 2021	45.48	45.68	44.48	44.55
3822	AMEX	KBE	Mon, Jan 25, 2021	45.01	45.24	44.15	45.18
3821	AMEX	KBE	Fri, Jan 22, 2021	44.59	45.48	44.52	45.44
3820	AMEX	KBE	Thu, Jan 21, 2021	46.03	46.13	44.99	45.13
3819	AMEX	KBE	Wed, Jan 20, 2021	46.36	46.36	45.64	45.96
3818	AMEX	KBE	Tue, Jan 19, 2021	46.39	46.48	45.87	46.31
3817	AMEX	KBE	Fri, Jan 15, 2021	46.18	46.59	45.70	46.04
3816	AMEX	KBE	Thu, Jan 14, 2021	46.55	47.25	46.30	47.06
3815	AMEX	KBE	Wed, Jan 13, 2021	46.42	46.45	45.70	46.15
3814	AMEX	KBE	Tue, Jan 12, 2021	46.00	46.73	45.89	46.45
3813	AMEX	KBE	Mon, Jan 11, 2021	44.73	45.79	44.41	45.78
3812	AMEX	KBE	Fri, Jan 8, 2021	45.96	45.96	44.43	45.22
3811	AMEX	KBE	Thu, Jan 7, 2021	45.50	46.17	45.41	45.73
3810	AMEX	KBE	Wed, Jan 6, 2021	43.09	45.33	43.09	44.81
3809	AMEX	KBE	Tue, Jan 5, 2021	41.33	42.30	41.32	41.92
3808	AMEX	KBE	Mon, Jan 4, 2021	41.97	42.15	40.77	41.41
3807	AMEX	KBE	Thu, Dec 31, 2020	41.48	41.93	41.19	41.82
3806	AMEX	KBE	Wed, Dec 30, 2020	41.18	41.69	41.09	41.55
3805	AMEX	KBE	Tue, Dec 29, 2020	41.79	41.79	40.95	41.04
3804	AMEX	KBE	Mon, Dec 28, 2020	41.84	42.10	41.41	41.69
3803	AMEX	KBE	Thu, Dec 24, 2020	41.83	41.83	41.07	41.46
3802	AMEX	KBE	Wed, Dec 23, 2020	40.80	41.81	40.77	41.70
3801	AMEX	KBE	Tue, Dec 22, 2020	41.00	41.08	40.53	40.53
3800	AMEX	KBE	Mon, Dec 21, 2020	40.76	41.08	40.21	40.86
3799	AMEX	KBE	Fri, Dec 18, 2020	41.42	41.66	40.67	40.55
3798	AMEX	KBE	Thu, Dec 17, 2020	41.69	41.69	41.04	41.50
3797	AMEX	KBE	Wed, Dec 16, 2020	41.69	41.77	41.27	41.61
3796	AMEX	KBE	Tue, Dec 15, 2020	41.01	41.65	40.71	41.53
3795	AMEX	KBE	Mon, Dec 14, 2020	41.54	41.64	40.56	40.66
3794	AMEX	KBE	Fri, Dec 11, 2020	40.89	41.20	40.57	40.84
3793	AMEX	KBE	Thu, Dec 10, 2020	40.87	41.37	40.60	41.32
3792	AMEX	KBE	Wed, Dec 9, 2020	41.33	41.61	40.92	41.15
3791	AMEX	KBE	Tue, Dec 8, 2020	40.54	41.09	40.52	40.95
3790	AMEX	KBE	Mon, Dec 7, 2020	40.86	41.11	40.41	41.00
3789	AMEX	KBE	Fri, Dec 4, 2020	40.75	41.17	40.56	41.14
3788	AMEX	KBE	Thu, Dec 3, 2020	40.20	40.66	39.89	40.36
3787	AMEX	KBE	Wed, Dec 2, 2020	39.46	40.34	39.26	40.18
3786	AMEX	KBE	Tue, Dec 1, 2020	39.45	39.98	39.28	39.49
3785	AMEX	KBE	Mon, Nov 30, 2020	39.74	39.94	38.55	38.62
3784	AMEX	KBE	Fri, Nov 27, 2020	40.45	40.45	39.65	39.96
3783	AMEX	KBE	Wed, Nov 25, 2020	40.70	40.70	39.96	40.47
3782	AMEX	KBE	Tue, Nov 24, 2020	39.90	41.17	39.88	41.07
3781	AMEX	KBE	Mon, Nov 23, 2020	39.00	39.40	38.85	39.17
3780	AMEX	KBE	Fri, Nov 20, 2020	38.49	38.65	38.10	38.49
3779	AMEX	KBE	Thu, Nov 19, 2020	38.54	38.88	38.07	38.86
3778	AMEX	KBE	Wed, Nov 18, 2020	39.59	39.90	38.68	38.69
3777	AMEX	KBE	Tue, Nov 17, 2020	38.91	39.43	38.35	39.37
3776	AMEX	KBE	Mon, Nov 16, 2020	39.34	39.67	38.86	39.50
3775	AMEX	KBE	Fri, Nov 13, 2020	37.40	38.17	37.40	37.93
3774	AMEX	KBE	Thu, Nov 12, 2020	37.17	37.45	36.56	37.04
3773	AMEX	KBE	Wed, Nov 11, 2020	38.96	38.96	37.45	37.80
3772	AMEX	KBE	Tue, Nov 10, 2020	38.46	39.07	38.01	38.75
3771	AMEX	KBE	Mon, Nov 9, 2020	36.68	39.11	36.68	38.22
3770	AMEX	KBE	Fri, Nov 6, 2020	34.65	34.77	33.52	33.67
3769	AMEX	KBE	Thu, Nov 5, 2020	33.41	34.54	33.27	34.26
3768	AMEX	KBE	Wed, Nov 4, 2020	34.11	34.13	32.78	33.08
3767	AMEX	KBE	Tue, Nov 3, 2020	34.68	35.23	34.61	34.96
3766	AMEX	KBE	Mon, Nov 2, 2020	33.59	34.18	33.15	34.00
3765	AMEX	KBE	Fri, Oct 30, 2020	32.51	33.19	32.44	33.15
3764	AMEX	KBE	Thu, Oct 29, 2020	31.89	32.88	31.42	32.68
3763	AMEX	KBE	Wed, Oct 28, 2020	31.95	32.58	31.84	32.00
3762	AMEX	KBE	Tue, Oct 27, 2020	33.74	33.74	32.66	32.68
3761	AMEX	KBE	Mon, Oct 26, 2020	34.05	34.15	33.42	33.87
3760	AMEX	KBE	Fri, Oct 23, 2020	34.47	34.87	34.06	34.59
3759	AMEX	KBE	Thu, Oct 22, 2020	32.80	34.20	32.80	34.15
3758	AMEX	KBE	Wed, Oct 21, 2020	32.82	33.16	32.70	32.80
3757	AMEX	KBE	Tue, Oct 20, 2020	32.54	33.35	32.54	32.76
3756	AMEX	KBE	Mon, Oct 19, 2020	32.72	32.94	32.16	32.20
3755	AMEX	KBE	Fri, Oct 16, 2020	32.57	32.81	32.03	32.50
3754	AMEX	KBE	Thu, Oct 15, 2020	31.40	32.48	31.36	32.43
3753	AMEX	KBE	Wed, Oct 14, 2020	32.26	32.55	31.76	31.79
3752	AMEX	KBE	Tue, Oct 13, 2020	33.07	33.07	32.12	32.25
3751	AMEX	KBE	Mon, Oct 12, 2020	32.74	33.25	32.63	33.20
3750	AMEX	KBE	Fri, Oct 9, 2020	33.27	33.39	32.57	32.75
3749	AMEX	KBE	Thu, Oct 8, 2020	32.68	33.09	32.54	32.98
3748	AMEX	KBE	Wed, Oct 7, 2020	32.07	32.84	32.07	32.46
3747	AMEX	KBE	Tue, Oct 6, 2020	31.99	32.87	31.52	31.61
3746	AMEX	KBE	Mon, Oct 5, 2020	30.87	31.72	30.87	31.65
3745	AMEX	KBE	Fri, Oct 2, 2020	29.19	30.69	29.10	30.55
3744	AMEX	KBE	Thu, Oct 1, 2020	29.61	29.84	29.24	29.74
3743	AMEX	KBE	Wed, Sep 30, 2020	29.24	29.83	29.20	29.45
3742	AMEX	KBE	Tue, Sep 29, 2020	29.53	29.53	28.75	29.19
3741	AMEX	KBE	Mon, Sep 28, 2020	29.11	29.86	29.11	29.60
3740	AMEX	KBE	Fri, Sep 25, 2020	28.10	28.72	27.88	28.59
3739	AMEX	KBE	Thu, Sep 24, 2020	28.24	28.88	27.79	28.26
3738	AMEX	KBE	Wed, Sep 23, 2020	29.02	29.57	28.18	28.21
3737	AMEX	KBE	Tue, Sep 22, 2020	29.35	29.78	28.68	28.86
3736	AMEX	KBE	Mon, Sep 21, 2020	30.00	30.28	29.05	29.38
3735	AMEX	KBE	Fri, Sep 18, 2020	31.27	31.47	30.90	30.76
3734	AMEX	KBE	Thu, Sep 17, 2020	30.95	31.40	30.81	31.33
3733	AMEX	KBE	Wed, Sep 16, 2020	31.15	31.93	30.88	31.43
3732	AMEX	KBE	Tue, Sep 15, 2020	31.82	31.82	31.04	31.15
3731	AMEX	KBE	Mon, Sep 14, 2020	31.22	32.06	31.11	31.71
3730	AMEX	KBE	Fri, Sep 11, 2020	30.91	31.15	30.60	31.02
3729	AMEX	KBE	Thu, Sep 10, 2020	31.47	31.75	30.80	30.84
3728	AMEX	KBE	Wed, Sep 9, 2020	31.73	31.74	31.02	31.36
3727	AMEX	KBE	Tue, Sep 8, 2020	32.52	32.54	31.30	31.48
3726	AMEX	KBE	Fri, Sep 4, 2020	33.00	33.35	32.27	32.88
3725	AMEX	KBE	Thu, Sep 3, 2020	32.43	33.55	32.07	32.25
3724	AMEX	KBE	Wed, Sep 2, 2020	31.92	32.40	31.67	32.24
3723	AMEX	KBE	Tue, Sep 1, 2020	31.66	32.22	31.32	31.94
3722	AMEX	KBE	Mon, Aug 31, 2020	32.37	32.39	31.86	31.89
3721	AMEX	KBE	Fri, Aug 28, 2020	32.74	32.80	32.24	32.45
3720	AMEX	KBE	Thu, Aug 27, 2020	31.79	32.70	31.79	32.41
3719	AMEX	KBE	Wed, Aug 26, 2020	32.48	32.48	31.78	31.82
3718	AMEX	KBE	Tue, Aug 25, 2020	32.73	33.06	32.08	32.45
3717	AMEX	KBE	Mon, Aug 24, 2020	31.39	32.38	31.10	32.37
3716	AMEX	KBE	Fri, Aug 21, 2020	31.19	31.54	30.92	31.14
3715	AMEX	KBE	Thu, Aug 20, 2020	31.59	31.72	31.22	31.36
3714	AMEX	KBE	Wed, Aug 19, 2020	31.92	32.50	31.75	32.00
3713	AMEX	KBE	Tue, Aug 18, 2020	32.70	32.79	31.81	31.90
3712	AMEX	KBE	Mon, Aug 17, 2020	33.21	33.25	32.57	32.73
3711	AMEX	KBE	Fri, Aug 14, 2020	32.75	33.62	32.51	33.29
3710	AMEX	KBE	Thu, Aug 13, 2020	33.20	33.43	32.84	32.93
3709	AMEX	KBE	Wed, Aug 12, 2020	34.59	34.61	32.97	33.51
3708	AMEX	KBE	Tue, Aug 11, 2020	34.00	34.68	33.67	33.84
3707	AMEX	KBE	Mon, Aug 10, 2020	32.75	33.65	32.70	33.18
3706	AMEX	KBE	Fri, Aug 7, 2020	31.14	32.62	30.90	32.59
3705	AMEX	KBE	Thu, Aug 6, 2020	31.38	31.74	31.20	31.33
3704	AMEX	KBE	Wed, Aug 5, 2020	31.14	31.60	31.02	31.52
3703	AMEX	KBE	Tue, Aug 4, 2020	30.88	31.01	30.59	30.85
3702	AMEX	KBE	Mon, Aug 3, 2020	31.15	31.34	30.71	30.99
3701	AMEX	KBE	Fri, Jul 31, 2020	31.18	31.18	30.47	31.07
3700	AMEX	KBE	Thu, Jul 30, 2020	31.15	31.33	30.44	31.30
3699	AMEX	KBE	Wed, Jul 29, 2020	30.77	31.91	30.63	31.85
3698	AMEX	KBE	Tue, Jul 28, 2020	30.70	31.12	30.68	30.76
3697	AMEX	KBE	Mon, Jul 27, 2020	31.51	31.51	30.70	30.90
3696	AMEX	KBE	Fri, Jul 24, 2020	31.80	32.22	31.55	31.61
3695	AMEX	KBE	Thu, Jul 23, 2020	31.02	32.00	31.01	31.75
3694	AMEX	KBE	Wed, Jul 22, 2020	31.08	31.32	30.68	31.10
3693	AMEX	KBE	Tue, Jul 21, 2020	30.14	31.39	30.14	31.34
3692	AMEX	KBE	Mon, Jul 20, 2020	30.10	30.29	29.70	29.82
3691	AMEX	KBE	Fri, Jul 17, 2020	31.06	31.22	30.24	30.25
3690	AMEX	KBE	Thu, Jul 16, 2020	30.87	31.72	30.53	31.09
3689	AMEX	KBE	Wed, Jul 15, 2020	30.36	31.39	30.28	31.19
3688	AMEX	KBE	Tue, Jul 14, 2020	29.92	30.13	29.19	29.62
3687	AMEX	KBE	Mon, Jul 13, 2020	30.34	30.69	29.39	30.11
3686	AMEX	KBE	Fri, Jul 10, 2020	28.38	29.80	28.37	29.76
3685	AMEX	KBE	Thu, Jul 9, 2020	29.45	29.53	28.19	28.42
3684	AMEX	KBE	Wed, Jul 8, 2020	29.46	30.00	28.98	29.59
3683	AMEX	KBE	Tue, Jul 7, 2020	30.25	30.27	29.40	29.52
3682	AMEX	KBE	Mon, Jul 6, 2020	31.19	31.62	30.31	30.61
3681	AMEX	KBE	Thu, Jul 2, 2020	31.31	31.69	30.18	30.31
3680	AMEX	KBE	Wed, Jul 1, 2020	31.66	31.70	30.27	30.37
3679	AMEX	KBE	Tue, Jun 30, 2020	30.55	31.74	30.48	31.54
3678	AMEX	KBE	Mon, Jun 29, 2020	30.05	31.15	29.94	30.78
3677	AMEX	KBE	Fri, Jun 26, 2020	30.89	30.94	29.62	29.69
3676	AMEX	KBE	Thu, Jun 25, 2020	30.30	31.66	30.20	31.61
3675	AMEX	KBE	Wed, Jun 24, 2020	31.80	31.80	30.39	30.61
3674	AMEX	KBE	Tue, Jun 23, 2020	33.17	33.45	32.27	32.30
3673	AMEX	KBE	Mon, Jun 22, 2020	32.31	32.84	31.91	32.54
3672	AMEX	KBE	Fri, Jun 19, 2020	33.67	33.75	32.17	32.61
3671	AMEX	KBE	Thu, Jun 18, 2020	32.64	33.76	32.50	33.17
3670	AMEX	KBE	Wed, Jun 17, 2020	34.19	34.22	33.02	33.09
3669	AMEX	KBE	Tue, Jun 16, 2020	34.86	34.93	33.15	34.14
3668	AMEX	KBE	Mon, Jun 15, 2020	31.21	33.27	31.10	33.01
3667	AMEX	KBE	Fri, Jun 12, 2020	32.99	33.18	31.55	32.69
3666	AMEX	KBE	Thu, Jun 11, 2020	32.33	33.04	31.39	31.48
3665	AMEX	KBE	Wed, Jun 10, 2020	36.74	36.87	34.58	34.64
3664	AMEX	KBE	Tue, Jun 9, 2020	36.81	37.46	36.25	36.92
3663	AMEX	KBE	Mon, Jun 8, 2020	37.83	38.09	37.04	37.85
3662	AMEX	KBE	Fri, Jun 5, 2020	37.31	37.86	36.37	36.66
3661	AMEX	KBE	Thu, Jun 4, 2020	33.49	34.72	33.02	34.69
3660	AMEX	KBE	Wed, Jun 3, 2020	32.73	33.90	32.71	33.54
3659	AMEX	KBE	Tue, Jun 2, 2020	32.41	32.62	31.61	31.93
3658	AMEX	KBE	Mon, Jun 1, 2020	31.60	32.32	31.37	31.88
3657	AMEX	KBE	Fri, May 29, 2020	31.81	31.99	31.11	31.45
3656	AMEX	KBE	Thu, May 28, 2020	34.08	34.08	32.07	32.18
3655	AMEX	KBE	Wed, May 27, 2020	32.86	33.49	31.93	33.44
3654	AMEX	KBE	Tue, May 26, 2020	30.16	31.63	30.10	31.24
3653	AMEX	KBE	Fri, May 22, 2020	29.33	29.55	28.62	28.90
3652	AMEX	KBE	Thu, May 21, 2020	29.27	29.69	29.11	29.24
3651	AMEX	KBE	Wed, May 20, 2020	28.69	29.46	28.64	29.35
3650	AMEX	KBE	Tue, May 19, 2020	28.98	29.08	28.00	28.03
3649	AMEX	KBE	Mon, May 18, 2020	27.83	29.33	27.83	29.13
3648	AMEX	KBE	Fri, May 15, 2020	26.58	27.04	26.31	26.66
3647	AMEX	KBE	Thu, May 14, 2020	25.38	27.11	24.78	26.99
3646	AMEX	KBE	Wed, May 13, 2020	27.22	27.40	25.65	26.06
3645	AMEX	KBE	Tue, May 12, 2020	29.10	29.24	27.49	27.51
3644	AMEX	KBE	Mon, May 11, 2020	29.52	29.54	28.66	28.96
3643	AMEX	KBE	Fri, May 8, 2020	29.50	30.14	29.35	30.03
3642	AMEX	KBE	Thu, May 7, 2020	28.73	29.75	28.71	28.80
3641	AMEX	KBE	Wed, May 6, 2020	29.47	29.56	28.26	28.33
3640	AMEX	KBE	Tue, May 5, 2020	30.18	30.54	28.95	29.07
3639	AMEX	KBE	Mon, May 4, 2020	29.35	29.64	28.82	29.53
3638	AMEX	KBE	Fri, May 1, 2020	30.40	30.50	29.47	29.85
3637	AMEX	KBE	Thu, Apr 30, 2020	31.73	31.79	30.90	31.31
3636	AMEX	KBE	Wed, Apr 29, 2020	31.73	32.94	31.57	32.47
3635	AMEX	KBE	Tue, Apr 28, 2020	30.93	31.54	30.35	30.66
3634	AMEX	KBE	Mon, Apr 27, 2020	28.61	30.11	28.37	29.86
3633	AMEX	KBE	Fri, Apr 24, 2020	27.69	28.39	27.38	28.13
3632	AMEX	KBE	Thu, Apr 23, 2020	27.24	28.09	27.20	27.43
3631	AMEX	KBE	Wed, Apr 22, 2020	27.60	28.03	26.93	27.08
3630	AMEX	KBE	Tue, Apr 21, 2020	27.14	27.58	26.73	27.02
3629	AMEX	KBE	Mon, Apr 20, 2020	27.33	28.67	27.03	27.97
3628	AMEX	KBE	Fri, Apr 17, 2020	27.46	28.35	27.29	28.16
3627	AMEX	KBE	Thu, Apr 16, 2020	26.99	26.99	25.66	26.02
3626	AMEX	KBE	Wed, Apr 15, 2020	27.56	27.56	26.83	26.95
3625	AMEX	KBE	Tue, Apr 14, 2020	30.10	30.18	28.32	28.81
3624	AMEX	KBE	Mon, Apr 13, 2020	30.94	30.94	28.92	29.23
3623	AMEX	KBE	Thu, Apr 9, 2020	29.65	31.07	29.61	30.79
3622	AMEX	KBE	Wed, Apr 8, 2020	27.86	28.84	27.37	28.65
3621	AMEX	KBE	Tue, Apr 7, 2020	27.89	28.65	27.11	27.34
3620	AMEX	KBE	Mon, Apr 6, 2020	25.71	26.64	25.60	26.36
3619	AMEX	KBE	Fri, Apr 3, 2020	25.58	25.72	24.10	24.45
3618	AMEX	KBE	Thu, Apr 2, 2020	24.93	26.31	24.90	25.58
3617	AMEX	KBE	Wed, Apr 1, 2020	25.67	25.71	24.91	25.16
3616	AMEX	KBE	Tue, Mar 31, 2020	27.51	27.82	26.49	26.96
3615	AMEX	KBE	Mon, Mar 30, 2020	27.71	27.78	26.66	27.69
3614	AMEX	KBE	Fri, Mar 27, 2020	27.54	28.51	27.06	27.55
3613	AMEX	KBE	Thu, Mar 26, 2020	26.49	28.89	26.49	28.67
3612	AMEX	KBE	Wed, Mar 25, 2020	26.45	27.44	25.04	26.35
3611	AMEX	KBE	Tue, Mar 24, 2020	24.64	25.94	24.41	25.85
3610	AMEX	KBE	Mon, Mar 23, 2020	25.00	25.15	22.56	23.13
3609	AMEX	KBE	Fri, Mar 20, 2020	27.46	27.64	25.30	25.23
3608	AMEX	KBE	Thu, Mar 19, 2020	25.17	27.66	24.10	27.19
3607	AMEX	KBE	Wed, Mar 18, 2020	26.90	27.69	24.93	25.54
3606	AMEX	KBE	Tue, Mar 17, 2020	27.70	28.90	26.41	28.73
3605	AMEX	KBE	Mon, Mar 16, 2020	27.62	28.67	27.00	27.20
3604	AMEX	KBE	Fri, Mar 13, 2020	30.07	31.24	28.71	31.23
3603	AMEX	KBE	Thu, Mar 12, 2020	28.25	30.51	27.37	27.99
3602	AMEX	KBE	Wed, Mar 11, 2020	31.89	32.30	30.26	30.71
3601	AMEX	KBE	Tue, Mar 10, 2020	32.49	33.08	31.02	32.96
3600	AMEX	KBE	Mon, Mar 9, 2020	32.79	33.42	30.80	30.94
3599	AMEX	KBE	Fri, Mar 6, 2020	36.12	37.24	35.57	36.28
3598	AMEX	KBE	Thu, Mar 5, 2020	38.44	38.54	37.31	37.79
3597	AMEX	KBE	Wed, Mar 4, 2020	39.41	39.82	38.37	39.70
3596	AMEX	KBE	Tue, Mar 3, 2020	40.43	40.87	38.46	38.90
3595	AMEX	KBE	Mon, Mar 2, 2020	38.72	40.49	38.31	40.47
3594	AMEX	KBE	Fri, Feb 28, 2020	38.67	39.29	37.92	38.75
3593	AMEX	KBE	Thu, Feb 27, 2020	40.55	41.62	39.85	39.86
3592	AMEX	KBE	Wed, Feb 26, 2020	42.36	42.72	41.45	41.51
3591	AMEX	KBE	Tue, Feb 25, 2020	43.96	43.97	42.02	42.17
3590	AMEX	KBE	Mon, Feb 24, 2020	44.01	44.22	43.65	43.95
3589	AMEX	KBE	Fri, Feb 21, 2020	45.78	45.78	45.10	45.36
3588	AMEX	KBE	Thu, Feb 20, 2020	45.34	46.11	45.34	45.98
3587	AMEX	KBE	Wed, Feb 19, 2020	45.43	45.65	45.33	45.50
3586	AMEX	KBE	Tue, Feb 18, 2020	45.58	45.78	44.97	45.23
3585	AMEX	KBE	Fri, Feb 14, 2020	45.98	46.13	45.66	45.82
3584	AMEX	KBE	Thu, Feb 13, 2020	45.72	46.12	45.65	46.11
3583	AMEX	KBE	Wed, Feb 12, 2020	46.16	46.33	45.78	45.91
3582	AMEX	KBE	Tue, Feb 11, 2020	45.71	46.17	45.60	45.91
3581	AMEX	KBE	Mon, Feb 10, 2020	45.35	45.55	45.21	45.53
3580	AMEX	KBE	Fri, Feb 7, 2020	45.56	45.77	45.42	45.55
3579	AMEX	KBE	Thu, Feb 6, 2020	46.61	46.68	45.92	45.92
3578	AMEX	KBE	Wed, Feb 5, 2020	45.86	46.45	45.86	46.37
3577	AMEX	KBE	Tue, Feb 4, 2020	45.44	45.66	45.29	45.33
3576	AMEX	KBE	Mon, Feb 3, 2020	44.42	44.98	44.42	44.68
3575	AMEX	KBE	Fri, Jan 31, 2020	44.73	44.77	44.06	44.19
3574	AMEX	KBE	Thu, Jan 30, 2020	44.30	45.10	44.11	45.10
3573	AMEX	KBE	Wed, Jan 29, 2020	45.16	45.40	44.60	44.63
3572	AMEX	KBE	Tue, Jan 28, 2020	45.00	45.42	44.84	45.09
3571	AMEX	KBE	Mon, Jan 27, 2020	44.55	45.08	44.44	44.70
3570	AMEX	KBE	Fri, Jan 24, 2020	46.14	46.25	45.07	45.50
3569	AMEX	KBE	Thu, Jan 23, 2020	46.15	46.36	45.60	46.23
3568	AMEX	KBE	Wed, Jan 22, 2020	46.37	46.40	46.14	46.25
3567	AMEX	KBE	Tue, Jan 21, 2020	46.51	46.74	46.26	46.30
3566	AMEX	KBE	Fri, Jan 17, 2020	47.03	47.03	46.70	46.84
3565	AMEX	KBE	Thu, Jan 16, 2020	46.28	46.73	46.28	46.72
3564	AMEX	KBE	Wed, Jan 15, 2020	46.37	46.47	45.94	46.13
3563	AMEX	KBE	Tue, Jan 14, 2020	46.75	46.96	46.46	46.73
3562	AMEX	KBE	Mon, Jan 13, 2020	46.52	46.66	46.21	46.66
3561	AMEX	KBE	Fri, Jan 10, 2020	46.83	46.83	46.29	46.34
3560	AMEX	KBE	Thu, Jan 9, 2020	46.98	46.99	46.69	46.85
3559	AMEX	KBE	Wed, Jan 8, 2020	46.28	46.81	46.13	46.62
3558	AMEX	KBE	Tue, Jan 7, 2020	46.42	46.53	46.13	46.26
3557	AMEX	KBE	Mon, Jan 6, 2020	46.49	46.67	46.20	46.57
3556	AMEX	KBE	Fri, Jan 3, 2020	46.78	47.11	46.53	46.94
3555	AMEX	KBE	Thu, Jan 2, 2020	47.51	47.51	46.94	47.39
3554	AMEX	KBE	Tue, Dec 31, 2019	47.10	47.43	47.10	47.29
3553	AMEX	KBE	Mon, Dec 30, 2019	47.35	47.46	47.13	47.17
3552	AMEX	KBE	Fri, Dec 27, 2019	47.46	47.46	47.09	47.15
3551	AMEX	KBE	Thu, Dec 26, 2019	47.46	47.52	47.26	47.40
3550	AMEX	KBE	Tue, Dec 24, 2019	47.25	47.36	47.15	47.36
3549	AMEX	KBE	Mon, Dec 23, 2019	47.53	47.59	47.15	47.24
3548	AMEX	KBE	Fri, Dec 20, 2019	47.82	47.82	47.39	47.51
3547	AMEX	KBE	Thu, Dec 19, 2019	47.88	47.93	47.69	47.40
3546	AMEX	KBE	Wed, Dec 18, 2019	48.04	48.17	47.80	47.82
3545	AMEX	KBE	Tue, Dec 17, 2019	47.60	48.11	47.50	48.02
3544	AMEX	KBE	Mon, Dec 16, 2019	47.73	47.96	47.57	47.57
3543	AMEX	KBE	Fri, Dec 13, 2019	47.61	47.92	47.02	47.25
3542	AMEX	KBE	Thu, Dec 12, 2019	46.55	47.81	46.50	47.74
3541	AMEX	KBE	Wed, Dec 11, 2019	46.59	46.73	46.36	46.40
3540	AMEX	KBE	Tue, Dec 10, 2019	46.49	46.73	46.36	46.59
3539	AMEX	KBE	Mon, Dec 9, 2019	46.38	46.74	46.37	46.54
3538	AMEX	KBE	Fri, Dec 6, 2019	46.68	46.85	46.53	46.56
3537	AMEX	KBE	Thu, Dec 5, 2019	46.04	46.13	45.86	46.05
3536	AMEX	KBE	Wed, Dec 4, 2019	45.53	46.00	45.40	45.79
3535	AMEX	KBE	Tue, Dec 3, 2019	45.26	45.37	44.90	45.26
3534	AMEX	KBE	Mon, Dec 2, 2019	46.47	46.65	45.87	45.92
3533	AMEX	KBE	Fri, Nov 29, 2019	46.41	46.56	46.17	46.21
3532	AMEX	KBE	Wed, Nov 27, 2019	46.36	46.58	46.25	46.51
3531	AMEX	KBE	Tue, Nov 26, 2019	46.35	46.35	46.05	46.18
3530	AMEX	KBE	Mon, Nov 25, 2019	46.11	46.48	45.97	46.36
3529	AMEX	KBE	Fri, Nov 22, 2019	45.78	46.14	45.75	45.95
3528	AMEX	KBE	Thu, Nov 21, 2019	45.90	46.02	45.46	45.70
3527	AMEX	KBE	Wed, Nov 20, 2019	45.77	45.97	45.38	45.71
3526	AMEX	KBE	Tue, Nov 19, 2019	45.94	46.09	45.69	45.94
3525	AMEX	KBE	Mon, Nov 18, 2019	45.80	45.91	45.50	45.76
3524	AMEX	KBE	Fri, Nov 15, 2019	46.10	46.17	45.85	45.94
3523	AMEX	KBE	Thu, Nov 14, 2019	45.70	45.99	45.65	45.86
3522	AMEX	KBE	Wed, Nov 13, 2019	45.95	46.14	45.63	45.91
3521	AMEX	KBE	Tue, Nov 12, 2019	46.33	46.55	46.06	46.34
3520	AMEX	KBE	Mon, Nov 11, 2019	46.21	46.47	46.12	46.27
3519	AMEX	KBE	Fri, Nov 8, 2019	46.31	46.55	46.10	46.47
3518	AMEX	KBE	Thu, Nov 7, 2019	46.58	46.83	46.25	46.34
3517	AMEX	KBE	Wed, Nov 6, 2019	46.08	46.15	45.78	46.02
3516	AMEX	KBE	Tue, Nov 5, 2019	46.00	46.54	45.99	46.25
3515	AMEX	KBE	Mon, Nov 4, 2019	45.41	45.90	45.29	45.84
3514	AMEX	KBE	Fri, Nov 1, 2019	44.47	44.96	44.40	44.95
3513	AMEX	KBE	Thu, Oct 31, 2019	44.40	44.50	43.68	44.13
3512	AMEX	KBE	Wed, Oct 30, 2019	45.10	45.10	44.40	44.66
3511	AMEX	KBE	Tue, Oct 29, 2019	44.87	45.36	44.75	45.18
3510	AMEX	KBE	Mon, Oct 28, 2019	44.90	45.20	44.80	44.99
3509	AMEX	KBE	Fri, Oct 25, 2019	44.11	44.83	44.03	44.62
3508	AMEX	KBE	Thu, Oct 24, 2019	44.63	44.63	43.98	44.19
3507	AMEX	KBE	Wed, Oct 23, 2019	44.30	44.49	44.12	44.48
3506	AMEX	KBE	Tue, Oct 22, 2019	44.12	44.84	43.78	44.37
3505	AMEX	KBE	Mon, Oct 21, 2019	43.88	44.35	43.88	44.15
3504	AMEX	KBE	Fri, Oct 18, 2019	43.08	43.68	43.08	43.53
3503	AMEX	KBE	Thu, Oct 17, 2019	43.30	43.38	42.95	43.25
3502	AMEX	KBE	Wed, Oct 16, 2019	43.33	43.64	42.99	43.19
3501	AMEX	KBE	Tue, Oct 15, 2019	42.70	43.55	42.61	43.29
3500	AMEX	KBE	Mon, Oct 14, 2019	42.36	42.69	42.13	42.62
3499	AMEX	KBE	Fri, Oct 11, 2019	42.46	43.14	42.46	42.60
3498	AMEX	KBE	Thu, Oct 10, 2019	41.49	42.13	41.49	41.88
3497	AMEX	KBE	Wed, Oct 9, 2019	41.31	41.54	41.04	41.31
3496	AMEX	KBE	Tue, Oct 8, 2019	41.52	41.52	41.01	41.05
3495	AMEX	KBE	Mon, Oct 7, 2019	42.03	42.44	41.95	42.03
3494	AMEX	KBE	Fri, Oct 4, 2019	41.73	42.23	41.40	42.18
3493	AMEX	KBE	Thu, Oct 3, 2019	41.50	41.63	40.78	41.63
3492	AMEX	KBE	Wed, Oct 2, 2019	41.79	41.96	41.31	41.63
3491	AMEX	KBE	Tue, Oct 1, 2019	43.52	43.71	42.04	42.17
3490	AMEX	KBE	Mon, Sep 30, 2019	43.40	43.50	43.08	43.16
3489	AMEX	KBE	Fri, Sep 27, 2019	43.53	44.03	43.09	43.32
3488	AMEX	KBE	Thu, Sep 26, 2019	43.55	43.60	43.19	43.23
3487	AMEX	KBE	Wed, Sep 25, 2019	43.05	43.79	42.98	43.68
3486	AMEX	KBE	Tue, Sep 24, 2019	43.49	43.72	42.75	43.01
3485	AMEX	KBE	Mon, Sep 23, 2019	43.26	43.74	43.07	43.56
3484	AMEX	KBE	Fri, Sep 20, 2019	43.69	44.09	43.43	43.56
3483	AMEX	KBE	Thu, Sep 19, 2019	44.16	44.59	43.89	43.68
3482	AMEX	KBE	Wed, Sep 18, 2019	43.80	44.42	43.56	44.24
3481	AMEX	KBE	Tue, Sep 17, 2019	44.20	44.20	43.60	43.94
3480	AMEX	KBE	Mon, Sep 16, 2019	43.98	44.58	43.88	44.43
3479	AMEX	KBE	Fri, Sep 13, 2019	44.43	44.82	44.21	44.45
3478	AMEX	KBE	Thu, Sep 12, 2019	43.70	44.26	43.29	44.02
3477	AMEX	KBE	Wed, Sep 11, 2019	43.54	44.01	42.85	43.97
3476	AMEX	KBE	Tue, Sep 10, 2019	42.84	43.47	42.81	43.44
3475	AMEX	KBE	Mon, Sep 9, 2019	41.64	42.88	41.52	42.71
3474	AMEX	KBE	Fri, Sep 6, 2019	41.47	41.69	41.23	41.31
3473	AMEX	KBE	Thu, Sep 5, 2019	41.05	41.93	41.05	41.53
3472	AMEX	KBE	Wed, Sep 4, 2019	40.45	40.55	40.17	40.44
3471	AMEX	KBE	Tue, Sep 3, 2019	40.72	40.72	39.88	40.14
3470	AMEX	KBE	Fri, Aug 30, 2019	41.08	41.30	40.81	40.95
3469	AMEX	KBE	Thu, Aug 29, 2019	40.39	40.94	40.36	40.81
3468	AMEX	KBE	Wed, Aug 28, 2019	39.31	40.24	39.31	39.99
3467	AMEX	KBE	Tue, Aug 27, 2019	40.26	40.40	39.28	39.50
3466	AMEX	KBE	Mon, Aug 26, 2019	40.03	40.17	39.75	40.14
3465	AMEX	KBE	Fri, Aug 23, 2019	40.73	41.24	39.60	39.79
3464	AMEX	KBE	Thu, Aug 22, 2019	41.21	41.35	40.71	41.03
3463	AMEX	KBE	Wed, Aug 21, 2019	40.89	41.02	40.72	40.86
3462	AMEX	KBE	Tue, Aug 20, 2019	40.92	40.98	40.53	40.62
3461	AMEX	KBE	Mon, Aug 19, 2019	41.44	41.45	41.15	41.19
3460	AMEX	KBE	Fri, Aug 16, 2019	40.00	40.82	40.00	40.73
3459	AMEX	KBE	Thu, Aug 15, 2019	40.02	40.27	39.61	39.72
3458	AMEX	KBE	Wed, Aug 14, 2019	40.23	40.61	39.68	39.98
3457	AMEX	KBE	Tue, Aug 13, 2019	40.73	41.99	40.70	41.32
3456	AMEX	KBE	Mon, Aug 12, 2019	41.29	41.32	40.88	40.94
3455	AMEX	KBE	Fri, Aug 9, 2019	41.82	42.03	41.48	41.82
3454	AMEX	KBE	Thu, Aug 8, 2019	41.51	42.19	41.45	42.04
3453	AMEX	KBE	Wed, Aug 7, 2019	40.84	41.32	40.35	41.20
3452	AMEX	KBE	Tue, Aug 6, 2019	41.60	41.81	40.90	41.71
3451	AMEX	KBE	Mon, Aug 5, 2019	41.79	41.92	40.74	41.33
3450	AMEX	KBE	Fri, Aug 2, 2019	42.89	43.04	42.13	42.69
3449	AMEX	KBE	Thu, Aug 1, 2019	44.69	45.01	42.90	43.05
3448	AMEX	KBE	Wed, Jul 31, 2019	44.94	45.22	44.62	44.77
3447	AMEX	KBE	Tue, Jul 30, 2019	44.22	44.99	44.16	44.97
3446	AMEX	KBE	Mon, Jul 29, 2019	44.83	45.06	44.45	44.55
3445	AMEX	KBE	Fri, Jul 26, 2019	44.44	45.02	44.34	44.94
3444	AMEX	KBE	Thu, Jul 25, 2019	44.83	44.98	44.20	44.35
3443	AMEX	KBE	Wed, Jul 24, 2019	43.69	44.93	43.66	44.80
3442	AMEX	KBE	Tue, Jul 23, 2019	43.30	43.87	43.22	43.84
3441	AMEX	KBE	Mon, Jul 22, 2019	43.47	43.48	43.07	43.29
3440	AMEX	KBE	Fri, Jul 19, 2019	43.29	43.81	43.29	43.53
3439	AMEX	KBE	Thu, Jul 18, 2019	42.76	43.50	42.62	43.25
3438	AMEX	KBE	Wed, Jul 17, 2019	42.97	43.15	42.62	42.88
3437	AMEX	KBE	Tue, Jul 16, 2019	43.25	43.36	42.87	43.17
3436	AMEX	KBE	Mon, Jul 15, 2019	44.09	44.09	43.09	43.20
3435	AMEX	KBE	Fri, Jul 12, 2019	43.62	44.08	43.52	43.97
3434	AMEX	KBE	Thu, Jul 11, 2019	43.34	43.65	43.05	43.56
3433	AMEX	KBE	Wed, Jul 10, 2019	43.61	43.68	43.12	43.23
3432	AMEX	KBE	Tue, Jul 9, 2019	43.18	43.68	43.16	43.64
3431	AMEX	KBE	Mon, Jul 8, 2019	43.72	43.86	43.34	43.49
3430	AMEX	KBE	Fri, Jul 5, 2019	43.87	44.19	43.75	44.00
3429	AMEX	KBE	Wed, Jul 3, 2019	43.26	43.62	43.16	43.54
3428	AMEX	KBE	Tue, Jul 2, 2019	43.66	43.70	42.90	43.10
3427	AMEX	KBE	Mon, Jul 1, 2019	43.84	44.21	43.45	43.70
3426	AMEX	KBE	Fri, Jun 28, 2019	43.18	43.68	42.89	43.36
3425	AMEX	KBE	Thu, Jun 27, 2019	42.19	42.77	42.19	42.72
3424	AMEX	KBE	Wed, Jun 26, 2019	42.14	42.47	42.03	42.11
3423	AMEX	KBE	Tue, Jun 25, 2019	42.00	42.08	41.46	41.95
3422	AMEX	KBE	Mon, Jun 24, 2019	42.28	42.66	41.99	41.99
3421	AMEX	KBE	Fri, Jun 21, 2019	42.37	42.75	42.35	42.40
3420	AMEX	KBE	Thu, Jun 20, 2019	42.86	42.97	42.06	42.47
3419	AMEX	KBE	Wed, Jun 19, 2019	43.22	43.44	42.64	42.67
3418	AMEX	KBE	Tue, Jun 18, 2019	42.15	43.14	42.08	42.92
3417	AMEX	KBE	Mon, Jun 17, 2019	42.76	42.94	42.15	42.23
3416	AMEX	KBE	Fri, Jun 14, 2019	42.68	42.93	42.21	42.79
3415	AMEX	KBE	Thu, Jun 13, 2019	42.71	43.08	42.54	42.70
3414	AMEX	KBE	Wed, Jun 12, 2019	42.77	42.98	42.39	42.59
3413	AMEX	KBE	Tue, Jun 11, 2019	43.02	43.32	42.69	42.90
3412	AMEX	KBE	Mon, Jun 10, 2019	42.80	43.27	42.71	42.71
3411	AMEX	KBE	Fri, Jun 7, 2019	42.50	42.63	42.30	42.41
3410	AMEX	KBE	Thu, Jun 6, 2019	42.66	42.83	42.20	42.66
3409	AMEX	KBE	Wed, Jun 5, 2019	42.78	42.88	42.14	42.67
3408	AMEX	KBE	Tue, Jun 4, 2019	41.89	42.84	41.89	42.79
3407	AMEX	KBE	Mon, Jun 3, 2019	40.88	41.67	40.76	41.37
3406	AMEX	KBE	Fri, May 31, 2019	41.12	41.35	40.85	40.94
3405	AMEX	KBE	Thu, May 30, 2019	42.51	42.81	41.41	41.77
3404	AMEX	KBE	Wed, May 29, 2019	41.82	42.55	41.65	42.42
3403	AMEX	KBE	Tue, May 28, 2019	42.64	42.78	42.21	42.23
3402	AMEX	KBE	Fri, May 24, 2019	42.44	42.87	42.43	42.76
3401	AMEX	KBE	Thu, May 23, 2019	42.63	42.71	41.91	42.26
3400	AMEX	KBE	Wed, May 22, 2019	43.44	43.55	43.08	43.19
3399	AMEX	KBE	Tue, May 21, 2019	43.52	43.81	43.52	43.64
3398	AMEX	KBE	Mon, May 20, 2019	43.01	43.56	43.00	43.30
3397	AMEX	KBE	Fri, May 17, 2019	43.07	43.84	43.06	43.18
3396	AMEX	KBE	Thu, May 16, 2019	43.21	43.79	43.21	43.50
3395	AMEX	KBE	Wed, May 15, 2019	43.00	43.17	42.48	43.03
3394	AMEX	KBE	Tue, May 14, 2019	43.14	43.85	42.91	43.54
3393	AMEX	KBE	Mon, May 13, 2019	43.84	44.02	42.77	42.93
3392	AMEX	KBE	Fri, May 10, 2019	44.34	44.85	43.91	44.76
3391	AMEX	KBE	Thu, May 9, 2019	44.12	44.73	43.87	44.63
3390	AMEX	KBE	Wed, May 8, 2019	44.92	45.17	44.62	44.65
3389	AMEX	KBE	Tue, May 7, 2019	45.45	45.53	44.82	45.11
3388	AMEX	KBE	Mon, May 6, 2019	45.26	46.09	45.22	45.90
3387	AMEX	KBE	Fri, May 3, 2019	45.54	46.06	45.44	46.01
3386	AMEX	KBE	Thu, May 2, 2019	44.96	45.60	44.95	45.47
3385	AMEX	KBE	Wed, May 1, 2019	45.46	45.83	44.77	44.95
3384	AMEX	KBE	Tue, Apr 30, 2019	45.66	45.78	45.22	45.49
3383	AMEX	KBE	Mon, Apr 29, 2019	45.18	45.90	45.08	45.60
3382	AMEX	KBE	Fri, Apr 26, 2019	44.45	45.07	44.32	45.03
3381	AMEX	KBE	Thu, Apr 25, 2019	44.61	44.82	44.09	44.59
3380	AMEX	KBE	Wed, Apr 24, 2019	44.51	44.96	44.28	44.73
3379	AMEX	KBE	Tue, Apr 23, 2019	43.90	44.81	43.77	44.76
3378	AMEX	KBE	Mon, Apr 22, 2019	44.07	44.21	43.71	43.85
3377	AMEX	KBE	Thu, Apr 18, 2019	44.48	44.57	44.06	44.15
3376	AMEX	KBE	Wed, Apr 17, 2019	44.76	44.79	44.26	44.59
3375	AMEX	KBE	Tue, Apr 16, 2019	43.93	44.72	43.85	44.69
3374	AMEX	KBE	Mon, Apr 15, 2019	44.56	44.64	43.80	43.93
3373	AMEX	KBE	Fri, Apr 12, 2019	44.26	44.76	43.80	44.54
3372	AMEX	KBE	Thu, Apr 11, 2019	43.61	44.04	43.42	43.69
3371	AMEX	KBE	Wed, Apr 10, 2019	43.13	43.53	42.80	43.50
3370	AMEX	KBE	Tue, Apr 9, 2019	43.62	43.65	43.03	43.13
3369	AMEX	KBE	Mon, Apr 8, 2019	43.71	44.01	43.62	43.88
3368	AMEX	KBE	Fri, Apr 5, 2019	43.72	43.92	43.45	43.80
3367	AMEX	KBE	Thu, Apr 4, 2019	43.10	43.78	43.04	43.65
3366	AMEX	KBE	Wed, Apr 3, 2019	43.31	43.64	42.94	43.11
3365	AMEX	KBE	Tue, Apr 2, 2019	42.90	43.27	42.64	42.91
3364	AMEX	KBE	Mon, Apr 1, 2019	42.10	43.01	42.10	42.92
3363	AMEX	KBE	Fri, Mar 29, 2019	42.22	42.29	41.61	41.77
3362	AMEX	KBE	Thu, Mar 28, 2019	41.42	41.88	41.17	41.86
3361	AMEX	KBE	Wed, Mar 27, 2019	41.19	41.55	40.88	41.31
3360	AMEX	KBE	Tue, Mar 26, 2019	40.70	41.32	40.66	41.29
3359	AMEX	KBE	Mon, Mar 25, 2019	40.34	40.81	40.05	40.36
3358	AMEX	KBE	Fri, Mar 22, 2019	41.68	41.79	40.07	40.39
3357	AMEX	KBE	Thu, Mar 21, 2019	42.32	42.72	41.87	42.18
3356	AMEX	KBE	Wed, Mar 20, 2019	43.88	44.09	42.58	42.62
3355	AMEX	KBE	Tue, Mar 19, 2019	45.18	45.28	43.94	44.02
3354	AMEX	KBE	Mon, Mar 18, 2019	44.39	45.08	44.39	44.97
3353	AMEX	KBE	Fri, Mar 15, 2019	44.18	44.65	44.14	44.32
3352	AMEX	KBE	Thu, Mar 14, 2019	44.29	44.55	44.18	44.24
3351	AMEX	KBE	Wed, Mar 13, 2019	44.12	44.41	43.95	44.27
3350	AMEX	KBE	Tue, Mar 12, 2019	44.10	44.23	43.73	43.96
3349	AMEX	KBE	Mon, Mar 11, 2019	43.73	44.12	43.61	43.99
3348	AMEX	KBE	Fri, Mar 8, 2019	43.15	43.77	43.07	43.64
3347	AMEX	KBE	Thu, Mar 7, 2019	44.06	44.15	43.34	43.60
3346	AMEX	KBE	Wed, Mar 6, 2019	45.06	45.26	44.21	44.30
3345	AMEX	KBE	Tue, Mar 5, 2019	45.24	45.40	44.66	45.21
3344	AMEX	KBE	Mon, Mar 4, 2019	45.45	45.86	44.88	45.28
3343	AMEX	KBE	Fri, Mar 1, 2019	45.56	45.85	45.12	45.46
3342	AMEX	KBE	Thu, Feb 28, 2019	45.33	45.48	45.24	45.26
3341	AMEX	KBE	Wed, Feb 27, 2019	44.95	45.44	44.81	45.40
3340	AMEX	KBE	Tue, Feb 26, 2019	45.18	45.56	44.94	44.94
3339	AMEX	KBE	Mon, Feb 25, 2019	45.84	45.99	45.37	45.41
3338	AMEX	KBE	Fri, Feb 22, 2019	45.43	45.62	45.27	45.56
3337	AMEX	KBE	Thu, Feb 21, 2019	45.75	45.77	45.22	45.42
3336	AMEX	KBE	Wed, Feb 20, 2019	45.31	45.75	45.04	45.72
3335	AMEX	KBE	Tue, Feb 19, 2019	44.76	45.41	44.52	45.29
3334	AMEX	KBE	Fri, Feb 15, 2019	44.28	45.02	44.26	44.92
3333	AMEX	KBE	Thu, Feb 14, 2019	43.94	44.17	43.63	43.93
3332	AMEX	KBE	Wed, Feb 13, 2019	44.37	44.56	44.17	44.35
3331	AMEX	KBE	Tue, Feb 12, 2019	44.01	44.50	44.01	44.26
3330	AMEX	KBE	Mon, Feb 11, 2019	43.53	43.76	43.40	43.73
3329	AMEX	KBE	Fri, Feb 8, 2019	43.60	43.86	42.98	43.43
3328	AMEX	KBE	Thu, Feb 7, 2019	44.07	44.32	43.39	43.79
3327	AMEX	KBE	Wed, Feb 6, 2019	43.12	43.46	43.06	43.34
3326	AMEX	KBE	Tue, Feb 5, 2019	43.33	43.46	42.89	43.20
3325	AMEX	KBE	Mon, Feb 4, 2019	43.01	43.39	42.80	43.38
3324	AMEX	KBE	Fri, Feb 1, 2019	42.80	43.09	42.62	42.97
3323	AMEX	KBE	Thu, Jan 31, 2019	42.76	42.93	41.90	42.63
3322	AMEX	KBE	Wed, Jan 30, 2019	43.15	43.33	42.88	43.00
3321	AMEX	KBE	Tue, Jan 29, 2019	43.23	43.47	43.03	43.03
3320	AMEX	KBE	Mon, Jan 28, 2019	42.69	43.28	42.61	43.17
3319	AMEX	KBE	Fri, Jan 25, 2019	42.71	43.11	42.47	42.91
3318	AMEX	KBE	Thu, Jan 24, 2019	42.16	42.65	41.94	42.38
3317	AMEX	KBE	Wed, Jan 23, 2019	42.40	42.58	41.90	42.28
3316	AMEX	KBE	Tue, Jan 22, 2019	42.29	42.63	42.04	42.24
3315	AMEX	KBE	Fri, Jan 18, 2019	42.25	42.72	41.73	42.66
3314	AMEX	KBE	Thu, Jan 17, 2019	41.35	41.95	41.13	41.85
3313	AMEX	KBE	Wed, Jan 16, 2019	40.91	41.62	40.76	41.52
3312	AMEX	KBE	Tue, Jan 15, 2019	40.10	40.53	39.76	40.52
3311	AMEX	KBE	Mon, Jan 14, 2019	39.68	40.49	39.55	40.21
3310	AMEX	KBE	Fri, Jan 11, 2019	39.54	40.13	39.34	39.97
3309	AMEX	KBE	Thu, Jan 10, 2019	39.63	39.95	39.33	39.80
3308	AMEX	KBE	Wed, Jan 9, 2019	39.64	39.97	39.36	39.86
3307	AMEX	KBE	Tue, Jan 8, 2019	39.52	39.55	38.79	39.54
3306	AMEX	KBE	Mon, Jan 7, 2019	38.80	39.56	38.52	39.19
3305	AMEX	KBE	Fri, Jan 4, 2019	38.41	39.06	38.25	38.95
3304	AMEX	KBE	Thu, Jan 3, 2019	37.73	38.44	37.49	37.71
3303	AMEX	KBE	Wed, Jan 2, 2019	36.80	37.99	36.76	37.90
3302	AMEX	KBE	Mon, Dec 31, 2018	37.24	37.53	36.63	37.35
3301	AMEX	KBE	Fri, Dec 28, 2018	36.94	37.52	36.73	37.06
3300	AMEX	KBE	Thu, Dec 27, 2018	36.32	36.82	35.59	36.81
3299	AMEX	KBE	Wed, Dec 26, 2018	35.28	36.92	34.92	36.90
3298	AMEX	KBE	Mon, Dec 24, 2018	35.58	35.88	35.14	35.17
3297	AMEX	KBE	Fri, Dec 21, 2018	36.50	37.07	35.76	35.86
3296	AMEX	KBE	Thu, Dec 20, 2018	36.61	37.13	36.39	36.49
3295	AMEX	KBE	Wed, Dec 19, 2018	37.88	38.24	36.66	36.85
3294	AMEX	KBE	Tue, Dec 18, 2018	38.60	38.98	37.67	37.85
3293	AMEX	KBE	Mon, Dec 17, 2018	38.54	39.29	38.22	38.37
3292	AMEX	KBE	Fri, Dec 14, 2018	38.97	39.68	38.60	38.70
3291	AMEX	KBE	Thu, Dec 13, 2018	40.41	40.48	39.26	39.34
3290	AMEX	KBE	Wed, Dec 12, 2018	40.38	40.90	39.94	40.33
3289	AMEX	KBE	Tue, Dec 11, 2018	40.88	40.91	39.73	39.87
3288	AMEX	KBE	Mon, Dec 10, 2018	40.96	41.10	39.79	40.25
3287	AMEX	KBE	Fri, Dec 7, 2018	41.54	42.19	40.77	41.07
3286	AMEX	KBE	Thu, Dec 6, 2018	41.13	41.67	40.56	41.66
3285	AMEX	KBE	Tue, Dec 4, 2018	44.00	44.11	41.63	41.96
3284	AMEX	KBE	Mon, Dec 3, 2018	44.88	44.98	43.90	44.32
3283	AMEX	KBE	Fri, Nov 30, 2018	43.71	44.46	43.58	44.34
3282	AMEX	KBE	Thu, Nov 29, 2018	43.54	44.04	43.31	43.77
3281	AMEX	KBE	Wed, Nov 28, 2018	43.56	43.94	42.82	43.94
3280	AMEX	KBE	Tue, Nov 27, 2018	43.46	43.74	43.18	43.37
3279	AMEX	KBE	Mon, Nov 26, 2018	43.21	43.91	43.21	43.65
3278	AMEX	KBE	Fri, Nov 23, 2018	42.52	43.18	42.37	42.77
3277	AMEX	KBE	Wed, Nov 21, 2018	42.82	43.50	42.32	42.84
3276	AMEX	KBE	Tue, Nov 20, 2018	42.97	43.39	42.58	42.68
3275	AMEX	KBE	Mon, Nov 19, 2018	43.62	44.05	43.15	43.48
3274	AMEX	KBE	Fri, Nov 16, 2018	43.34	43.77	43.24	43.65
3273	AMEX	KBE	Thu, Nov 15, 2018	42.61	43.76	42.27	43.72
3272	AMEX	KBE	Wed, Nov 14, 2018	44.01	44.15	42.46	42.92
3271	AMEX	KBE	Tue, Nov 13, 2018	43.53	44.38	43.53	43.77
3270	AMEX	KBE	Mon, Nov 12, 2018	43.90	44.11	43.42	43.45
3269	AMEX	KBE	Fri, Nov 9, 2018	44.32	44.62	43.72	44.00
3268	AMEX	KBE	Thu, Nov 8, 2018	44.06	44.67	43.97	44.38
3267	AMEX	KBE	Wed, Nov 7, 2018	44.04	44.27	43.36	44.19
3266	AMEX	KBE	Tue, Nov 6, 2018	43.59	44.11	43.32	43.90
3265	AMEX	KBE	Mon, Nov 5, 2018	43.40	43.85	43.32	43.65
3264	AMEX	KBE	Fri, Nov 2, 2018	43.72	43.98	43.06	43.49
3263	AMEX	KBE	Thu, Nov 1, 2018	43.05	43.51	42.97	43.35
3262	AMEX	KBE	Wed, Oct 31, 2018	42.74	43.37	42.63	42.86
3261	AMEX	KBE	Tue, Oct 30, 2018	41.89	42.33	41.52	42.30
3260	AMEX	KBE	Mon, Oct 29, 2018	41.67	42.41	41.43	41.81
3259	AMEX	KBE	Fri, Oct 26, 2018	40.98	41.51	40.53	41.07
3258	AMEX	KBE	Thu, Oct 25, 2018	40.57	41.74	40.55	41.43
3257	AMEX	KBE	Wed, Oct 24, 2018	42.05	42.05	40.31	40.36
3256	AMEX	KBE	Tue, Oct 23, 2018	41.36	42.37	41.31	42.10
3255	AMEX	KBE	Mon, Oct 22, 2018	43.46	43.70	42.02	42.12
3254	AMEX	KBE	Fri, Oct 19, 2018	43.58	44.10	43.20	43.35
3253	AMEX	KBE	Thu, Oct 18, 2018	44.65	44.93	43.86	43.94
3252	AMEX	KBE	Wed, Oct 17, 2018	44.37	45.18	43.89	44.76
3251	AMEX	KBE	Tue, Oct 16, 2018	44.52	44.54	43.71	44.51
3250	AMEX	KBE	Mon, Oct 15, 2018	44.09	44.60	43.97	44.24
3249	AMEX	KBE	Fri, Oct 12, 2018	45.49	45.57	43.13	44.17
3248	AMEX	KBE	Thu, Oct 11, 2018	46.12	46.30	44.89	44.94
3247	AMEX	KBE	Wed, Oct 10, 2018	47.17	47.51	46.33	46.38
3246	AMEX	KBE	Tue, Oct 9, 2018	47.31	47.43	46.92	47.17
3245	AMEX	KBE	Mon, Oct 8, 2018	46.87	47.54	46.77	47.38
3244	AMEX	KBE	Fri, Oct 5, 2018	47.48	47.61	46.85	46.98
3243	AMEX	KBE	Thu, Oct 4, 2018	47.30	48.06	47.12	47.44
3242	AMEX	KBE	Wed, Oct 3, 2018	46.54	47.47	46.38	47.31
3241	AMEX	KBE	Tue, Oct 2, 2018	46.33	46.61	45.95	46.22
3240	AMEX	KBE	Mon, Oct 1, 2018	47.00	47.10	46.24	46.40
3239	AMEX	KBE	Fri, Sep 28, 2018	46.58	46.99	46.52	46.57
3238	AMEX	KBE	Thu, Sep 27, 2018	47.27	47.35	46.78	46.83
3237	AMEX	KBE	Wed, Sep 26, 2018	48.22	48.22	47.17	47.32
3236	AMEX	KBE	Tue, Sep 25, 2018	48.27	48.34	48.04	48.20
3235	AMEX	KBE	Mon, Sep 24, 2018	48.74	48.82	48.00	48.15
3234	AMEX	KBE	Fri, Sep 21, 2018	49.15	49.23	48.11	48.85
3233	AMEX	KBE	Thu, Sep 20, 2018	48.96	49.52	48.91	49.06
3232	AMEX	KBE	Wed, Sep 19, 2018	48.04	48.85	48.04	48.77
3231	AMEX	KBE	Tue, Sep 18, 2018	48.23	48.31	47.95	48.09
3230	AMEX	KBE	Mon, Sep 17, 2018	48.61	48.78	48.08	48.25
3229	AMEX	KBE	Fri, Sep 14, 2018	48.26	48.71	48.17	48.61
3228	AMEX	KBE	Thu, Sep 13, 2018	48.73	48.90	48.12	48.18
3227	AMEX	KBE	Wed, Sep 12, 2018	49.38	49.51	48.60	48.67
3226	AMEX	KBE	Tue, Sep 11, 2018	49.33	49.78	49.32	49.49
3225	AMEX	KBE	Mon, Sep 10, 2018	49.63	49.79	49.36	49.42
3224	AMEX	KBE	Fri, Sep 7, 2018	49.62	49.72	49.20	49.49
3223	AMEX	KBE	Thu, Sep 6, 2018	49.73	49.93	49.43	49.53
3222	AMEX	KBE	Wed, Sep 5, 2018	49.51	49.97	49.51	49.78
3221	AMEX	KBE	Tue, Sep 4, 2018	49.27	49.80	49.25	49.68
3220	AMEX	KBE	Fri, Aug 31, 2018	49.03	49.46	48.91	49.42
3219	AMEX	KBE	Thu, Aug 30, 2018	49.24	49.40	49.10	49.15
3218	AMEX	KBE	Wed, Aug 29, 2018	49.53	49.56	49.06	49.47
3217	AMEX	KBE	Tue, Aug 28, 2018	49.82	49.91	49.31	49.51
3216	AMEX	KBE	Mon, Aug 27, 2018	49.73	50.13	49.65	49.67
3215	AMEX	KBE	Fri, Aug 24, 2018	49.85	49.88	49.51	49.57
3214	AMEX	KBE	Thu, Aug 23, 2018	49.94	50.01	49.51	49.73
3213	AMEX	KBE	Wed, Aug 22, 2018	49.98	50.18	49.89	50.02
3212	AMEX	KBE	Tue, Aug 21, 2018	49.70	50.40	49.57	50.14
3211	AMEX	KBE	Mon, Aug 20, 2018	49.47	49.73	49.23	49.64
3210	AMEX	KBE	Fri, Aug 17, 2018	49.17	49.54	49.11	49.50
3209	AMEX	KBE	Thu, Aug 16, 2018	48.81	49.62	48.79	49.29
3208	AMEX	KBE	Wed, Aug 15, 2018	48.85	49.12	48.48	48.64
3207	AMEX	KBE	Tue, Aug 14, 2018	48.55	49.30	48.55	49.12
3206	AMEX	KBE	Mon, Aug 13, 2018	48.69	49.07	48.44	48.47
3205	AMEX	KBE	Fri, Aug 10, 2018	48.60	49.03	48.40	48.83
3204	AMEX	KBE	Thu, Aug 9, 2018	49.32	49.50	48.97	49.08
3203	AMEX	KBE	Wed, Aug 8, 2018	49.03	49.44	48.83	49.33
3202	AMEX	KBE	Tue, Aug 7, 2018	49.02	49.44	49.02	49.04
3201	AMEX	KBE	Mon, Aug 6, 2018	48.81	49.04	48.55	48.90
3200	AMEX	KBE	Fri, Aug 3, 2018	49.03	49.28	48.69	48.86
3199	AMEX	KBE	Thu, Aug 2, 2018	48.37	49.18	48.23	49.01
3198	AMEX	KBE	Wed, Aug 1, 2018	48.49	48.91	48.32	48.58
3197	AMEX	KBE	Tue, Jul 31, 2018	48.55	48.68	48.00	48.30
3196	AMEX	KBE	Mon, Jul 30, 2018	48.68	49.00	48.48	48.49
3195	AMEX	KBE	Fri, Jul 27, 2018	48.67	48.99	48.31	48.65
3194	AMEX	KBE	Thu, Jul 26, 2018	48.43	49.09	48.42	48.61
3193	AMEX	KBE	Wed, Jul 25, 2018	48.88	48.88	48.20	48.44
3192	AMEX	KBE	Tue, Jul 24, 2018	49.50	49.50	48.71	48.94
3191	AMEX	KBE	Mon, Jul 23, 2018	48.72	49.50	48.70	49.34
3190	AMEX	KBE	Fri, Jul 20, 2018	48.46	48.93	48.32	48.69
3189	AMEX	KBE	Thu, Jul 19, 2018	48.48	48.68	48.10	48.49
3188	AMEX	KBE	Wed, Jul 18, 2018	47.99	48.74	47.99	48.67
3187	AMEX	KBE	Tue, Jul 17, 2018	47.85	48.19	47.81	47.94
3186	AMEX	KBE	Mon, Jul 16, 2018	47.37	47.96	47.37	47.86
3185	AMEX	KBE	Fri, Jul 13, 2018	47.62	47.72	47.05	47.23
3184	AMEX	KBE	Thu, Jul 12, 2018	48.44	48.53	47.34	47.77
3183	AMEX	KBE	Wed, Jul 11, 2018	48.00	48.51	48.00	48.19
3182	AMEX	KBE	Tue, Jul 10, 2018	49.07	49.18	48.12	48.38
3181	AMEX	KBE	Mon, Jul 9, 2018	48.02	49.06	47.98	48.92
3180	AMEX	KBE	Fri, Jul 6, 2018	47.36	48.00	47.11	47.82
3179	AMEX	KBE	Thu, Jul 5, 2018	47.55	47.87	47.27	47.50
3178	AMEX	KBE	Tue, Jul 3, 2018	47.69	47.93	47.30	47.37
3177	AMEX	KBE	Mon, Jul 2, 2018	46.93	47.60	46.79	47.60
3176	AMEX	KBE	Fri, Jun 29, 2018	48.00	48.23	47.16	47.16
3175	AMEX	KBE	Thu, Jun 28, 2018	47.40	47.76	47.15	47.48
3174	AMEX	KBE	Wed, Jun 27, 2018	48.20	48.35	47.30	47.40
3173	AMEX	KBE	Tue, Jun 26, 2018	48.63	48.63	47.99	48.29
3172	AMEX	KBE	Mon, Jun 25, 2018	48.95	49.03	48.16	48.59
3171	AMEX	KBE	Fri, Jun 22, 2018	49.95	49.95	49.00	49.09
3170	AMEX	KBE	Thu, Jun 21, 2018	49.62	49.98	49.13	49.57
3169	AMEX	KBE	Wed, Jun 20, 2018	49.94	50.05	49.62	49.73
3168	AMEX	KBE	Tue, Jun 19, 2018	48.95	49.70	48.85	49.61
3167	AMEX	KBE	Mon, Jun 18, 2018	49.01	49.59	48.73	49.34
3166	AMEX	KBE	Fri, Jun 15, 2018	49.15	49.56	48.62	49.28
3165	AMEX	KBE	Thu, Jun 14, 2018	50.00	50.07	49.24	49.44
3164	AMEX	KBE	Wed, Jun 13, 2018	50.11	50.54	49.64	49.83
3163	AMEX	KBE	Tue, Jun 12, 2018	50.48	50.63	49.83	50.11
3162	AMEX	KBE	Mon, Jun 11, 2018	51.07	51.19	50.26	50.40
3161	AMEX	KBE	Fri, Jun 8, 2018	50.58	50.98	50.45	50.91
3160	AMEX	KBE	Thu, Jun 7, 2018	50.81	51.07	50.39	50.69
3159	AMEX	KBE	Wed, Jun 6, 2018	49.87	50.71	49.82	50.66
3158	AMEX	KBE	Tue, Jun 5, 2018	49.74	49.87	49.37	49.63
3157	AMEX	KBE	Mon, Jun 4, 2018	49.43	49.85	49.39	49.82
3156	AMEX	KBE	Fri, Jun 1, 2018	49.48	49.76	49.25	49.36
3155	AMEX	KBE	Thu, May 31, 2018	49.19	49.36	48.68	48.74
3154	AMEX	KBE	Wed, May 30, 2018	48.98	49.43	48.70	49.23
3153	AMEX	KBE	Tue, May 29, 2018	49.09	49.41	48.17	48.45
3152	AMEX	KBE	Fri, May 25, 2018	49.65	49.98	49.52	49.71
3151	AMEX	KBE	Thu, May 24, 2018	50.00	50.02	49.04	49.96
3150	AMEX	KBE	Wed, May 23, 2018	50.36	50.47	49.87	50.18
3149	AMEX	KBE	Tue, May 22, 2018	50.33	50.88	50.28	50.49
3148	AMEX	KBE	Mon, May 21, 2018	49.91	50.46	49.91	50.23
3147	AMEX	KBE	Fri, May 18, 2018	50.21	50.21	49.72	49.76
3146	AMEX	KBE	Thu, May 17, 2018	50.01	50.28	49.73	50.18
3145	AMEX	KBE	Wed, May 16, 2018	49.83	50.24	49.63	50.06
3144	AMEX	KBE	Tue, May 15, 2018	49.60	50.17	49.43	49.85
3143	AMEX	KBE	Mon, May 14, 2018	49.90	49.95	49.49	49.60
3142	AMEX	KBE	Fri, May 11, 2018	49.79	50.01	49.63	49.73
3141	AMEX	KBE	Thu, May 10, 2018	49.45	49.90	49.24	49.67
3140	AMEX	KBE	Wed, May 9, 2018	49.37	49.80	49.03	49.56
3139	AMEX	KBE	Tue, May 8, 2018	48.79	49.42	48.65	49.07
3138	AMEX	KBE	Mon, May 7, 2018	48.52	48.96	48.20	48.64
3137	AMEX	KBE	Fri, May 4, 2018	47.59	48.79	47.24	48.38
3136	AMEX	KBE	Thu, May 3, 2018	48.08	48.11	47.23	47.77
3135	AMEX	KBE	Wed, May 2, 2018	48.27	48.82	47.99	48.24
3134	AMEX	KBE	Tue, May 1, 2018	47.89	48.53	47.45	48.39
3133	AMEX	KBE	Mon, Apr 30, 2018	48.81	49.04	47.96	47.96
3132	AMEX	KBE	Fri, Apr 27, 2018	48.51	48.93	48.40	48.73
3131	AMEX	KBE	Thu, Apr 26, 2018	48.50	48.71	48.26	48.40
3130	AMEX	KBE	Wed, Apr 25, 2018	48.62	49.00	48.19	48.56
3129	AMEX	KBE	Tue, Apr 24, 2018	48.70	49.39	48.23	48.67
3128	AMEX	KBE	Mon, Apr 23, 2018	48.16	48.60	48.07	48.43
3127	AMEX	KBE	Fri, Apr 20, 2018	47.80	48.22	47.70	48.04
3126	AMEX	KBE	Thu, Apr 19, 2018	46.99	47.81	46.86	47.69
3125	AMEX	KBE	Wed, Apr 18, 2018	47.32	47.49	46.81	46.82
3124	AMEX	KBE	Tue, Apr 17, 2018	47.97	48.08	46.86	47.15
3123	AMEX	KBE	Mon, Apr 16, 2018	47.70	47.86	47.26	47.65
3122	AMEX	KBE	Fri, Apr 13, 2018	48.74	48.75	47.25	47.47
3121	AMEX	KBE	Thu, Apr 12, 2018	47.73	48.54	47.63	48.23
3120	AMEX	KBE	Wed, Apr 11, 2018	47.31	47.63	47.11	47.39
3119	AMEX	KBE	Tue, Apr 10, 2018	47.53	47.79	47.13	47.64
3118	AMEX	KBE	Mon, Apr 9, 2018	47.23	47.91	46.82	46.82
3117	AMEX	KBE	Fri, Apr 6, 2018	47.87	48.15	46.58	47.14
3116	AMEX	KBE	Thu, Apr 5, 2018	48.53	48.58	48.04	48.40
3115	AMEX	KBE	Wed, Apr 4, 2018	46.87	48.21	46.58	48.08
3114	AMEX	KBE	Tue, Apr 3, 2018	47.18	47.79	46.94	47.59
3113	AMEX	KBE	Mon, Apr 2, 2018	47.79	48.02	46.29	46.90
3112	AMEX	KBE	Thu, Mar 29, 2018	47.66	48.19	47.41	47.89
3111	AMEX	KBE	Wed, Mar 28, 2018	47.25	47.84	46.81	47.43
3110	AMEX	KBE	Tue, Mar 27, 2018	48.55	48.57	46.91	47.23
3109	AMEX	KBE	Mon, Mar 26, 2018	47.36	48.38	47.23	48.31
3108	AMEX	KBE	Fri, Mar 23, 2018	48.35	48.71	46.68	46.75
3107	AMEX	KBE	Thu, Mar 22, 2018	49.61	49.89	48.34	48.41
3106	AMEX	KBE	Wed, Mar 21, 2018	50.25	50.82	49.94	50.28
3105	AMEX	KBE	Tue, Mar 20, 2018	50.44	50.58	50.05	50.16
3104	AMEX	KBE	Mon, Mar 19, 2018	50.60	50.67	49.64	50.28
3103	AMEX	KBE	Fri, Mar 16, 2018	50.54	51.14	50.48	50.62
3102	AMEX	KBE	Thu, Mar 15, 2018	50.63	50.74	50.16	50.43
3101	AMEX	KBE	Wed, Mar 14, 2018	51.31	51.31	50.25	50.44
3100	AMEX	KBE	Tue, Mar 13, 2018	51.65	51.77	51.03	51.14
3099	AMEX	KBE	Mon, Mar 12, 2018	51.93	52.00	51.32	51.57
3098	AMEX	KBE	Fri, Mar 9, 2018	51.40	51.89	51.12	51.86
3097	AMEX	KBE	Thu, Mar 8, 2018	51.40	51.58	50.44	50.92
3096	AMEX	KBE	Wed, Mar 7, 2018	50.48	51.45	50.36	51.30
3095	AMEX	KBE	Tue, Mar 6, 2018	50.68	51.18	50.19	51.06
3094	AMEX	KBE	Mon, Mar 5, 2018	49.43	50.75	49.10	50.49
3093	AMEX	KBE	Fri, Mar 2, 2018	48.89	50.01	48.36	49.88
3092	AMEX	KBE	Thu, Mar 1, 2018	49.28	49.89	48.97	49.19
3091	AMEX	KBE	Wed, Feb 28, 2018	50.29	50.63	49.31	49.31
3090	AMEX	KBE	Tue, Feb 27, 2018	50.66	51.27	50.05	50.07
3089	AMEX	KBE	Mon, Feb 26, 2018	50.59	50.75	50.03	50.73
3088	AMEX	KBE	Fri, Feb 23, 2018	49.64	50.36	49.64	50.35
3087	AMEX	KBE	Thu, Feb 22, 2018	50.70	51.13	49.50	49.59
3086	AMEX	KBE	Wed, Feb 21, 2018	50.20	51.23	50.01	50.55
3085	AMEX	KBE	Tue, Feb 20, 2018	50.41	50.88	49.96	50.20
3084	AMEX	KBE	Fri, Feb 16, 2018	49.99	50.85	49.98	50.54
3083	AMEX	KBE	Thu, Feb 15, 2018	50.51	50.79	49.96	50.27
3082	AMEX	KBE	Wed, Feb 14, 2018	48.57	50.18	48.52	50.08
3081	AMEX	KBE	Tue, Feb 13, 2018	48.17	48.74	48.01	48.68
3080	AMEX	KBE	Mon, Feb 12, 2018	48.36	48.92	47.86	48.43
3079	AMEX	KBE	Fri, Feb 9, 2018	47.86	48.36	46.60	48.01
3078	AMEX	KBE	Thu, Feb 8, 2018	49.09	49.40	47.10	47.16
3077	AMEX	KBE	Wed, Feb 7, 2018	48.54	49.40	48.36	48.95
3076	AMEX	KBE	Tue, Feb 6, 2018	47.17	48.89	46.63	48.72
3075	AMEX	KBE	Mon, Feb 5, 2018	49.59	50.24	47.94	48.26
3074	AMEX	KBE	Fri, Feb 2, 2018	50.83	51.21	50.06	50.28
3073	AMEX	KBE	Thu, Feb 1, 2018	50.05	50.92	49.83	50.89
3072	AMEX	KBE	Wed, Jan 31, 2018	50.32	50.63	50.03	50.19
3071	AMEX	KBE	Tue, Jan 30, 2018	50.42	50.79	50.17	50.24
3070	AMEX	KBE	Mon, Jan 29, 2018	50.87	51.10	50.67	50.68
3069	AMEX	KBE	Fri, Jan 26, 2018	50.84	50.85	50.42	50.83
3068	AMEX	KBE	Thu, Jan 25, 2018	51.28	51.28	50.48	50.71
3067	AMEX	KBE	Wed, Jan 24, 2018	51.38	51.58	50.75	50.99
3066	AMEX	KBE	Tue, Jan 23, 2018	50.80	51.35	50.64	51.16
3065	AMEX	KBE	Mon, Jan 22, 2018	50.69	51.02	50.49	51.01
3064	AMEX	KBE	Fri, Jan 19, 2018	50.19	50.79	50.17	50.78
3063	AMEX	KBE	Thu, Jan 18, 2018	50.32	50.49	49.95	50.05
3062	AMEX	KBE	Wed, Jan 17, 2018	50.13	50.35	49.52	50.23
3061	AMEX	KBE	Tue, Jan 16, 2018	50.59	50.71	49.74	49.96
3060	AMEX	KBE	Fri, Jan 12, 2018	50.41	50.55	50.06	50.36
3059	AMEX	KBE	Thu, Jan 11, 2018	49.71	50.09	49.61	50.07
3058	AMEX	KBE	Wed, Jan 10, 2018	48.95	49.99	48.84	49.43
3057	AMEX	KBE	Tue, Jan 9, 2018	48.38	49.12	48.30	48.77
3056	AMEX	KBE	Mon, Jan 8, 2018	48.08	48.25	47.86	48.14
3055	AMEX	KBE	Fri, Jan 5, 2018	48.03	48.20	47.83	48.16
3054	AMEX	KBE	Thu, Jan 4, 2018	48.03	48.40	47.81	47.89
3053	AMEX	KBE	Wed, Jan 3, 2018	47.39	47.72	47.26	47.57
3052	AMEX	KBE	Tue, Jan 2, 2018	47.69	47.71	47.16	47.47
3051	AMEX	KBE	Fri, Dec 29, 2017	47.88	47.98	47.30	47.34
3050	AMEX	KBE	Thu, Dec 28, 2017	47.65	47.81	47.45	47.79
3049	AMEX	KBE	Wed, Dec 27, 2017	47.78	47.82	47.47	47.54
3048	AMEX	KBE	Tue, Dec 26, 2017	48.17	48.34	47.66	47.81
3047	AMEX	KBE	Fri, Dec 22, 2017	48.48	48.51	47.84	48.18
3046	AMEX	KBE	Thu, Dec 21, 2017	48.02	48.56	47.97	48.37
3045	AMEX	KBE	Wed, Dec 20, 2017	48.16	48.27	47.35	47.71
3044	AMEX	KBE	Tue, Dec 19, 2017	48.30	48.32	47.74	47.79
3043	AMEX	KBE	Mon, Dec 18, 2017	47.80	48.23	47.74	48.03
3042	AMEX	KBE	Fri, Dec 15, 2017	46.85	47.89	46.65	47.39
3041	AMEX	KBE	Thu, Dec 14, 2017	47.47	47.61	46.62	46.79
3040	AMEX	KBE	Wed, Dec 13, 2017	47.76	48.12	47.21	47.26
3039	AMEX	KBE	Tue, Dec 12, 2017	47.68	48.03	47.47	47.82
3038	AMEX	KBE	Mon, Dec 11, 2017	47.74	47.91	47.31	47.47
3037	AMEX	KBE	Fri, Dec 8, 2017	48.04	48.04	47.37	47.71
3036	AMEX	KBE	Thu, Dec 7, 2017	47.16	47.87	46.98	47.60
3035	AMEX	KBE	Wed, Dec 6, 2017	47.36	47.79	47.20	47.57
3034	AMEX	KBE	Tue, Dec 5, 2017	48.52	48.69	47.53	47.60
3033	AMEX	KBE	Mon, Dec 4, 2017	48.53	48.95	48.29	48.33
3032	AMEX	KBE	Fri, Dec 1, 2017	47.61	47.74	45.96	47.53
3031	AMEX	KBE	Thu, Nov 30, 2017	48.14	48.41	47.38	47.45
3030	AMEX	KBE	Wed, Nov 29, 2017	46.93	47.97	46.70	47.74
3029	AMEX	KBE	Tue, Nov 28, 2017	45.04	46.39	44.93	46.33
3028	AMEX	KBE	Mon, Nov 27, 2017	44.85	45.15	44.57	44.88
3027	AMEX	KBE	Fri, Nov 24, 2017	45.20	45.26	44.84	44.88
3026	AMEX	KBE	Wed, Nov 22, 2017	45.33	45.46	45.10	45.10
3025	AMEX	KBE	Tue, Nov 21, 2017	45.48	45.60	45.10	45.25
3024	AMEX	KBE	Mon, Nov 20, 2017	45.04	45.30	44.85	45.29
3023	AMEX	KBE	Fri, Nov 17, 2017	44.36	45.04	44.29	44.90
3022	AMEX	KBE	Thu, Nov 16, 2017	45.00	45.03	44.64	44.64
3021	AMEX	KBE	Wed, Nov 15, 2017	44.06	44.91	43.95	44.65
3020	AMEX	KBE	Tue, Nov 14, 2017	44.01	44.59	44.01	44.54
3019	AMEX	KBE	Mon, Nov 13, 2017	43.48	44.33	43.27	44.24
3018	AMEX	KBE	Fri, Nov 10, 2017	43.88	44.06	43.68	43.68
3017	AMEX	KBE	Thu, Nov 9, 2017	43.89	44.26	43.34	43.79
3016	AMEX	KBE	Wed, Nov 8, 2017	44.35	44.56	43.87	44.19
3015	AMEX	KBE	Tue, Nov 7, 2017	45.55	45.68	44.40	44.49
3014	AMEX	KBE	Mon, Nov 6, 2017	45.48	45.72	45.34	45.55
3013	AMEX	KBE	Fri, Nov 3, 2017	45.65	45.79	45.40	45.67
3012	AMEX	KBE	Thu, Nov 2, 2017	45.46	45.93	45.18	45.81
3011	AMEX	KBE	Wed, Nov 1, 2017	45.85	46.13	45.36	45.51
3010	AMEX	KBE	Tue, Oct 31, 2017	45.67	45.99	45.59	45.61
3009	AMEX	KBE	Mon, Oct 30, 2017	45.96	46.13	45.47	45.62
3008	AMEX	KBE	Fri, Oct 27, 2017	45.87	46.28	45.85	46.21
3007	AMEX	KBE	Thu, Oct 26, 2017	45.37	46.02	45.37	45.90
3006	AMEX	KBE	Wed, Oct 25, 2017	45.86	46.02	45.09	45.45
3005	AMEX	KBE	Tue, Oct 24, 2017	45.68	45.87	45.51	45.68
3004	AMEX	KBE	Mon, Oct 23, 2017	45.75	45.96	45.28	45.35
3003	AMEX	KBE	Fri, Oct 20, 2017	45.78	45.86	45.57	45.74
3002	AMEX	KBE	Thu, Oct 19, 2017	44.48	45.28	44.46	45.13
3001	AMEX	KBE	Wed, Oct 18, 2017	44.78	44.98	44.61	44.86
3000	AMEX	KBE	Tue, Oct 17, 2017	45.12	45.12	44.46	44.54
2999	AMEX	KBE	Mon, Oct 16, 2017	44.69	45.10	44.58	44.93
2998	AMEX	KBE	Fri, Oct 13, 2017	44.72	44.99	44.23	44.68
2997	AMEX	KBE	Thu, Oct 12, 2017	45.32	45.35	44.80	44.89
2996	AMEX	KBE	Wed, Oct 11, 2017	45.26	45.42	45.04	45.20
2995	AMEX	KBE	Tue, Oct 10, 2017	45.23	45.48	45.08	45.43
2994	AMEX	KBE	Mon, Oct 9, 2017	45.48	45.48	44.98	45.08
2993	AMEX	KBE	Fri, Oct 6, 2017	45.43	45.68	45.08	45.29
2992	AMEX	KBE	Thu, Oct 5, 2017	44.84	45.43	44.57	45.27
2991	AMEX	KBE	Wed, Oct 4, 2017	45.10	45.11	44.65	44.70
2990	AMEX	KBE	Tue, Oct 3, 2017	45.39	45.47	44.87	45.18
2989	AMEX	KBE	Mon, Oct 2, 2017	45.03	45.35	44.79	45.33
2988	AMEX	KBE	Fri, Sep 29, 2017	44.86	45.45	44.75	45.09
2987	AMEX	KBE	Thu, Sep 28, 2017	44.76	44.86	44.26	44.86
2986	AMEX	KBE	Wed, Sep 27, 2017	44.40	44.98	44.14	44.65
2985	AMEX	KBE	Tue, Sep 26, 2017	43.64	43.87	43.44	43.74
2984	AMEX	KBE	Mon, Sep 25, 2017	43.36	43.75	43.15	43.50
2983	AMEX	KBE	Fri, Sep 22, 2017	43.27	43.51	43.09	43.48
2982	AMEX	KBE	Thu, Sep 21, 2017	43.10	43.55	43.10	43.43
2981	AMEX	KBE	Wed, Sep 20, 2017	42.75	43.36	42.37	43.25
2980	AMEX	KBE	Tue, Sep 19, 2017	42.45	42.88	42.44	42.73
2979	AMEX	KBE	Mon, Sep 18, 2017	42.10	42.59	42.05	42.43
2978	AMEX	KBE	Fri, Sep 15, 2017	41.53	41.96	41.44	41.91
2977	AMEX	KBE	Thu, Sep 14, 2017	42.31	42.39	41.82	41.70
2976	AMEX	KBE	Wed, Sep 13, 2017	42.00	42.29	41.88	42.23
2975	AMEX	KBE	Tue, Sep 12, 2017	41.45	42.23	41.38	42.11
2974	AMEX	KBE	Mon, Sep 11, 2017	40.76	41.44	40.56	41.22
2973	AMEX	KBE	Fri, Sep 8, 2017	39.81	40.45	39.66	40.22
2972	AMEX	KBE	Thu, Sep 7, 2017	40.72	40.79	39.61	39.81
2971	AMEX	KBE	Wed, Sep 6, 2017	40.98	41.15	40.65	40.81
2970	AMEX	KBE	Tue, Sep 5, 2017	41.64	41.78	40.67	40.77
2969	AMEX	KBE	Fri, Sep 1, 2017	41.83	42.21	41.73	42.01
2968	AMEX	KBE	Thu, Aug 31, 2017	41.82	41.96	41.65	41.72
2967	AMEX	KBE	Wed, Aug 30, 2017	41.64	41.88	41.45	41.73
2966	AMEX	KBE	Tue, Aug 29, 2017	41.25	41.62	41.11	41.53
2965	AMEX	KBE	Mon, Aug 28, 2017	42.25	42.28	41.66	41.82
2964	AMEX	KBE	Fri, Aug 25, 2017	42.10	42.31	41.93	42.14
2963	AMEX	KBE	Thu, Aug 24, 2017	41.98	42.00	41.71	41.92
2962	AMEX	KBE	Wed, Aug 23, 2017	41.31	42.06	41.30	41.77
2961	AMEX	KBE	Tue, Aug 22, 2017	41.49	41.76	41.41	41.70
2960	AMEX	KBE	Mon, Aug 21, 2017	41.33	41.43	41.06	41.28
2959	AMEX	KBE	Fri, Aug 18, 2017	41.10	41.70	41.02	41.40
2958	AMEX	KBE	Thu, Aug 17, 2017	42.32	42.43	41.34	41.41
2957	AMEX	KBE	Wed, Aug 16, 2017	42.76	42.85	42.33	42.48
2956	AMEX	KBE	Tue, Aug 15, 2017	43.13	43.20	42.59	42.61
2955	AMEX	KBE	Mon, Aug 14, 2017	42.30	42.80	42.30	42.67
2954	AMEX	KBE	Fri, Aug 11, 2017	42.12	42.38	41.67	41.85
2953	AMEX	KBE	Thu, Aug 10, 2017	42.88	42.95	42.08	42.11
2952	AMEX	KBE	Wed, Aug 9, 2017	43.17	43.43	43.05	43.25
2951	AMEX	KBE	Tue, Aug 8, 2017	43.51	44.29	43.45	43.66
2950	AMEX	KBE	Mon, Aug 7, 2017	43.82	43.95	43.55	43.56
2949	AMEX	KBE	Fri, Aug 4, 2017	43.86	44.16	43.69	43.82
2948	AMEX	KBE	Thu, Aug 3, 2017	43.63	43.75	43.35	43.47
2947	AMEX	KBE	Wed, Aug 2, 2017	43.74	43.85	43.42	43.72
2946	AMEX	KBE	Tue, Aug 1, 2017	43.63	43.73	43.42	43.69
2945	AMEX	KBE	Mon, Jul 31, 2017	43.19	43.59	43.13	43.34
2944	AMEX	KBE	Fri, Jul 28, 2017	43.27	43.45	42.85	43.09
2943	AMEX	KBE	Thu, Jul 27, 2017	43.44	43.74	43.15	43.36
2942	AMEX	KBE	Wed, Jul 26, 2017	44.19	44.25	43.28	43.43
2941	AMEX	KBE	Tue, Jul 25, 2017	44.06	44.46	44.04	44.16
2940	AMEX	KBE	Mon, Jul 24, 2017	43.17	43.58	43.17	43.50
2939	AMEX	KBE	Fri, Jul 21, 2017	43.45	43.64	43.01	43.20
2938	AMEX	KBE	Thu, Jul 20, 2017	43.58	43.84	43.29	43.52
2937	AMEX	KBE	Wed, Jul 19, 2017	43.75	43.85	43.30	43.55
2936	AMEX	KBE	Tue, Jul 18, 2017	43.46	43.77	43.31	43.68
2935	AMEX	KBE	Mon, Jul 17, 2017	43.73	43.95	43.48	43.84
2934	AMEX	KBE	Fri, Jul 14, 2017	43.46	44.02	43.11	43.78
2933	AMEX	KBE	Thu, Jul 13, 2017	44.00	44.10	43.46	44.01
2932	AMEX	KBE	Wed, Jul 12, 2017	43.75	44.08	43.66	43.84
2931	AMEX	KBE	Tue, Jul 11, 2017	44.07	44.09	43.63	43.88
2930	AMEX	KBE	Mon, Jul 10, 2017	44.07	44.26	43.85	44.03
2929	AMEX	KBE	Fri, Jul 7, 2017	44.21	44.29	43.71	44.21
2928	AMEX	KBE	Thu, Jul 6, 2017	44.53	44.57	43.89	43.95
2927	AMEX	KBE	Wed, Jul 5, 2017	44.69	44.70	43.98	44.44
2926	AMEX	KBE	Mon, Jul 3, 2017	43.88	44.75	43.85	44.41
2925	AMEX	KBE	Fri, Jun 30, 2017	43.96	44.04	43.37	43.52
2924	AMEX	KBE	Thu, Jun 29, 2017	44.19	44.32	43.25	43.71
2923	AMEX	KBE	Wed, Jun 28, 2017	42.56	43.21	42.56	43.00
2922	AMEX	KBE	Tue, Jun 27, 2017	42.47	42.89	42.32	42.42
2921	AMEX	KBE	Mon, Jun 26, 2017	42.06	42.55	41.80	42.18
2920	AMEX	KBE	Fri, Jun 23, 2017	42.40	42.40	41.80	41.92
2919	AMEX	KBE	Thu, Jun 22, 2017	42.33	42.48	41.94	42.20
2918	AMEX	KBE	Wed, Jun 21, 2017	43.17	43.17	42.42	42.48
2917	AMEX	KBE	Tue, Jun 20, 2017	43.53	43.54	43.00	43.03
2916	AMEX	KBE	Mon, Jun 19, 2017	43.68	43.97	43.46	43.57
2915	AMEX	KBE	Fri, Jun 16, 2017	43.60	43.60	43.24	43.49
2914	AMEX	KBE	Thu, Jun 15, 2017	43.73	44.24	43.56	43.61
2913	AMEX	KBE	Wed, Jun 14, 2017	43.68	44.05	43.08	44.05
2912	AMEX	KBE	Tue, Jun 13, 2017	44.12	44.38	43.91	44.10
2911	AMEX	KBE	Mon, Jun 12, 2017	44.02	44.50	43.62	43.94
2910	AMEX	KBE	Fri, Jun 9, 2017	43.00	44.09	42.99	43.88
2909	AMEX	KBE	Thu, Jun 8, 2017	41.54	43.19	41.47	42.66
2908	AMEX	KBE	Wed, Jun 7, 2017	41.36	41.75	41.20	41.58
2907	AMEX	KBE	Tue, Jun 6, 2017	41.00	41.40	40.80	41.19
2906	AMEX	KBE	Mon, Jun 5, 2017	41.49	41.84	41.39	41.39
2905	AMEX	KBE	Fri, Jun 2, 2017	41.33	41.84	41.16	41.40
2904	AMEX	KBE	Thu, Jun 1, 2017	41.42	41.77	40.87	41.74
2903	AMEX	KBE	Wed, May 31, 2017	41.45	41.63	40.50	41.13
2902	AMEX	KBE	Tue, May 30, 2017	41.65	41.69	41.12	41.42
2901	AMEX	KBE	Fri, May 26, 2017	41.88	42.05	41.73	41.86
2900	AMEX	KBE	Thu, May 25, 2017	42.13	42.41	41.90	42.01
2899	AMEX	KBE	Wed, May 24, 2017	42.38	42.40	41.82	42.09
2898	AMEX	KBE	Tue, May 23, 2017	41.76	42.47	41.52	42.24
2897	AMEX	KBE	Mon, May 22, 2017	41.72	41.83	41.31	41.68
2896	AMEX	KBE	Fri, May 19, 2017	41.52	41.86	41.42	41.52
2895	AMEX	KBE	Thu, May 18, 2017	40.94	41.60	40.92	41.31
2894	AMEX	KBE	Wed, May 17, 2017	41.88	42.07	40.77	41.15
2893	AMEX	KBE	Tue, May 16, 2017	42.80	42.90	42.40	42.85
2892	AMEX	KBE	Mon, May 15, 2017	42.47	42.84	42.38	42.68
2891	AMEX	KBE	Fri, May 12, 2017	42.15	42.32	41.79	42.32
2890	AMEX	KBE	Thu, May 11, 2017	42.84	42.88	42.14	42.48
2889	AMEX	KBE	Wed, May 10, 2017	42.76	43.07	42.62	43.00
2888	AMEX	KBE	Tue, May 9, 2017	43.29	43.49	42.70	42.93
2887	AMEX	KBE	Mon, May 8, 2017	43.11	43.24	42.92	43.13
2886	AMEX	KBE	Fri, May 5, 2017	43.31	43.51	42.77	43.07
2885	AMEX	KBE	Thu, May 4, 2017	43.47	43.59	43.01	43.15
2884	AMEX	KBE	Wed, May 3, 2017	42.50	43.09	42.31	43.02
2883	AMEX	KBE	Tue, May 2, 2017	42.95	43.05	42.46	42.70
2882	AMEX	KBE	Mon, May 1, 2017	42.84	43.20	42.41	42.93
2881	AMEX	KBE	Fri, Apr 28, 2017	43.16	43.50	42.51	42.62
2880	AMEX	KBE	Thu, Apr 27, 2017	43.84	43.84	42.97	43.22
2879	AMEX	KBE	Wed, Apr 26, 2017	43.48	44.16	43.36	43.74
2878	AMEX	KBE	Tue, Apr 25, 2017	43.48	43.84	43.39	43.41
2877	AMEX	KBE	Mon, Apr 24, 2017	43.43	43.78	43.19	43.23
2876	AMEX	KBE	Fri, Apr 21, 2017	42.42	42.71	42.11	42.36
2875	AMEX	KBE	Thu, Apr 20, 2017	42.08	42.59	41.92	42.49
2874	AMEX	KBE	Wed, Apr 19, 2017	41.85	42.22	41.61	41.74
2873	AMEX	KBE	Tue, Apr 18, 2017	41.43	41.79	41.01	41.53
2872	AMEX	KBE	Mon, Apr 17, 2017	41.13	41.77	40.86	41.73
2871	AMEX	KBE	Thu, Apr 13, 2017	41.63	41.95	41.00	41.01
2870	AMEX	KBE	Wed, Apr 12, 2017	42.32	42.45	41.73	41.86
2869	AMEX	KBE	Tue, Apr 11, 2017	41.90	42.40	41.63	42.37
2868	AMEX	KBE	Mon, Apr 10, 2017	42.34	42.70	41.85	42.18
2867	AMEX	KBE	Fri, Apr 7, 2017	42.21	42.60	42.00	42.38
2866	AMEX	KBE	Thu, Apr 6, 2017	42.06	42.65	41.66	42.50
2865	AMEX	KBE	Wed, Apr 5, 2017	43.15	43.35	41.99	42.04
2864	AMEX	KBE	Tue, Apr 4, 2017	42.51	42.91	42.43	42.73
2863	AMEX	KBE	Mon, Apr 3, 2017	43.11	43.30	42.21	42.72
2862	AMEX	KBE	Fri, Mar 31, 2017	43.25	43.40	42.98	42.98
2861	AMEX	KBE	Thu, Mar 30, 2017	42.34	43.56	42.28	43.38
2860	AMEX	KBE	Wed, Mar 29, 2017	42.38	42.56	42.06	42.28
2859	AMEX	KBE	Tue, Mar 28, 2017	41.82	42.67	41.59	42.42
2858	AMEX	KBE	Mon, Mar 27, 2017	40.95	41.85	40.55	41.79
2857	AMEX	KBE	Fri, Mar 24, 2017	42.17	42.28	41.61	42.01
2856	AMEX	KBE	Thu, Mar 23, 2017	41.64	42.51	41.49	41.96
2855	AMEX	KBE	Wed, Mar 22, 2017	41.41	42.04	40.89	41.67
2854	AMEX	KBE	Tue, Mar 21, 2017	44.10	44.24	41.76	41.84
2853	AMEX	KBE	Mon, Mar 20, 2017	44.36	44.37	43.91	43.94
2852	AMEX	KBE	Fri, Mar 17, 2017	44.92	45.02	44.23	44.59
2851	AMEX	KBE	Thu, Mar 16, 2017	44.89	45.17	44.72	44.79
2850	AMEX	KBE	Wed, Mar 15, 2017	45.02	45.28	44.46	44.61
2849	AMEX	KBE	Tue, Mar 14, 2017	44.80	44.94	44.31	44.91
2848	AMEX	KBE	Mon, Mar 13, 2017	44.83	45.26	44.76	45.01
2847	AMEX	KBE	Fri, Mar 10, 2017	45.42	45.42	44.45	44.93
2846	AMEX	KBE	Thu, Mar 9, 2017	45.16	45.51	44.95	45.09
2845	AMEX	KBE	Wed, Mar 8, 2017	45.79	45.91	45.00	45.06
2844	AMEX	KBE	Tue, Mar 7, 2017	45.34	45.54	45.13	45.23
2843	AMEX	KBE	Mon, Mar 6, 2017	45.37	45.61	45.04	45.48
2842	AMEX	KBE	Fri, Mar 3, 2017	45.53	45.86	45.49	45.70
2841	AMEX	KBE	Thu, Mar 2, 2017	46.71	47.00	45.42	45.48
2840	AMEX	KBE	Wed, Mar 1, 2017	46.31	46.75	46.00	46.56
2839	AMEX	KBE	Tue, Feb 28, 2017	45.32	45.34	44.86	45.13
2838	AMEX	KBE	Mon, Feb 27, 2017	45.14	45.46	45.10	45.40
2837	AMEX	KBE	Fri, Feb 24, 2017	44.92	45.17	44.78	45.17
2836	AMEX	KBE	Thu, Feb 23, 2017	45.57	45.57	44.97	45.45
2835	AMEX	KBE	Wed, Feb 22, 2017	45.33	45.66	45.18	45.48
2834	AMEX	KBE	Tue, Feb 21, 2017	45.48	45.72	45.28	45.48
2833	AMEX	KBE	Fri, Feb 17, 2017	45.12	45.32	44.85	45.32
2832	AMEX	KBE	Thu, Feb 16, 2017	45.57	45.68	45.11	45.47
2831	AMEX	KBE	Wed, Feb 15, 2017	45.65	45.72	45.24	45.62
2830	AMEX	KBE	Tue, Feb 14, 2017	44.57	45.41	44.45	45.32
2829	AMEX	KBE	Mon, Feb 13, 2017	44.44	44.91	44.34	44.61
2828	AMEX	KBE	Fri, Feb 10, 2017	44.19	44.27	43.90	44.14
2827	AMEX	KBE	Thu, Feb 9, 2017	43.39	44.02	43.31	43.91
2826	AMEX	KBE	Wed, Feb 8, 2017	43.46	43.46	42.91	43.27
2825	AMEX	KBE	Tue, Feb 7, 2017	44.04	44.13	43.56	43.71
2824	AMEX	KBE	Mon, Feb 6, 2017	43.85	44.29	43.79	43.87
2823	AMEX	KBE	Fri, Feb 3, 2017	43.75	44.20	43.48	44.12
2822	AMEX	KBE	Thu, Feb 2, 2017	43.24	43.38	42.83	43.03
2821	AMEX	KBE	Wed, Feb 1, 2017	43.89	44.34	43.38	43.50
2820	AMEX	KBE	Tue, Jan 31, 2017	43.42	43.80	43.14	43.44
2819	AMEX	KBE	Mon, Jan 30, 2017	43.75	43.77	43.06	43.61
2818	AMEX	KBE	Fri, Jan 27, 2017	44.37	44.46	43.98	44.12
2817	AMEX	KBE	Thu, Jan 26, 2017	44.21	44.54	44.10	44.49
2816	AMEX	KBE	Wed, Jan 25, 2017	43.89	44.25	43.77	44.15
2815	AMEX	KBE	Tue, Jan 24, 2017	42.89	43.54	42.73	43.38
2814	AMEX	KBE	Mon, Jan 23, 2017	42.69	42.95	42.36	42.65
2813	AMEX	KBE	Fri, Jan 20, 2017	42.64	43.08	42.59	42.87
2812	AMEX	KBE	Thu, Jan 19, 2017	42.90	43.04	42.34	42.50
2811	AMEX	KBE	Wed, Jan 18, 2017	42.45	42.78	42.05	42.75
2810	AMEX	KBE	Tue, Jan 17, 2017	43.45	43.45	42.31	42.38
2809	AMEX	KBE	Fri, Jan 13, 2017	43.59	44.47	43.59	43.86
2808	AMEX	KBE	Thu, Jan 12, 2017	43.80	43.89	42.90	43.38
2807	AMEX	KBE	Wed, Jan 11, 2017	43.73	44.01	43.41	43.96
2806	AMEX	KBE	Tue, Jan 10, 2017	43.44	43.91	43.25	43.74
2805	AMEX	KBE	Mon, Jan 9, 2017	43.46	43.58	43.07	43.36
2804	AMEX	KBE	Fri, Jan 6, 2017	43.75	44.08	43.61	43.77
2803	AMEX	KBE	Thu, Jan 5, 2017	44.09	44.34	43.25	43.65
2802	AMEX	KBE	Wed, Jan 4, 2017	43.74	44.42	43.72	44.31
2801	AMEX	KBE	Tue, Jan 3, 2017	44.30	44.56	43.32	43.67
2800	AMEX	KBE	Fri, Dec 30, 2016	43.46	43.64	43.26	43.47
2799	AMEX	KBE	Thu, Dec 29, 2016	43.66	43.93	43.13	43.38
2798	AMEX	KBE	Wed, Dec 28, 2016	44.29	44.33	43.62	43.75
2797	AMEX	KBE	Tue, Dec 27, 2016	44.18	44.24	44.02	44.16
2796	AMEX	KBE	Fri, Dec 23, 2016	43.86	44.04	43.81	43.98
2795	AMEX	KBE	Thu, Dec 22, 2016	43.94	44.04	43.66	43.95
2794	AMEX	KBE	Wed, Dec 21, 2016	44.14	44.14	43.73	43.89
2793	AMEX	KBE	Tue, Dec 20, 2016	43.70	44.06	43.61	44.03
2792	AMEX	KBE	Mon, Dec 19, 2016	43.07	43.42	42.79	43.41
2791	AMEX	KBE	Fri, Dec 16, 2016	43.66	43.94	43.09	43.16
2790	AMEX	KBE	Thu, Dec 15, 2016	43.61	44.09	43.23	43.65
2789	AMEX	KBE	Wed, Dec 14, 2016	43.04	44.01	42.83	43.27
2788	AMEX	KBE	Tue, Dec 13, 2016	43.42	43.73	42.97	43.46
2787	AMEX	KBE	Mon, Dec 12, 2016	43.89	44.18	43.25	43.40
2786	AMEX	KBE	Fri, Dec 9, 2016	44.08	44.11	43.63	44.11
2785	AMEX	KBE	Thu, Dec 8, 2016	43.67	44.27	43.37	44.05
2784	AMEX	KBE	Wed, Dec 7, 2016	42.79	43.32	42.64	43.32
2783	AMEX	KBE	Tue, Dec 6, 2016	42.52	42.80	42.11	42.76
2782	AMEX	KBE	Mon, Dec 5, 2016	42.08	42.39	41.92	42.16
2781	AMEX	KBE	Fri, Dec 2, 2016	41.90	41.95	41.42	41.64
2780	AMEX	KBE	Thu, Dec 1, 2016	41.51	42.15	41.34	41.98
2779	AMEX	KBE	Wed, Nov 30, 2016	41.09	41.29	40.98	41.15
2778	AMEX	KBE	Tue, Nov 29, 2016	40.39	40.69	40.30	40.43
2777	AMEX	KBE	Mon, Nov 28, 2016	40.70	40.95	40.18	40.28
2776	AMEX	KBE	Fri, Nov 25, 2016	41.00	41.05	40.83	41.01
2775	AMEX	KBE	Wed, Nov 23, 2016	41.04	41.10	40.66	40.95
2774	AMEX	KBE	Tue, Nov 22, 2016	40.59	40.83	40.45	40.73
2773	AMEX	KBE	Mon, Nov 21, 2016	40.60	40.63	40.21	40.50
2772	AMEX	KBE	Fri, Nov 18, 2016	40.30	40.49	40.04	40.41
2771	AMEX	KBE	Thu, Nov 17, 2016	39.75	40.24	39.51	40.17
2770	AMEX	KBE	Wed, Nov 16, 2016	39.72	39.89	39.49	39.64
2769	AMEX	KBE	Tue, Nov 15, 2016	39.50	40.24	39.06	40.20
2768	AMEX	KBE	Mon, Nov 14, 2016	39.49	40.63	39.37	40.00
2767	AMEX	KBE	Fri, Nov 11, 2016	38.07	39.02	38.01	38.94
2766	AMEX	KBE	Thu, Nov 10, 2016	37.30	38.66	37.29	38.23
2765	AMEX	KBE	Wed, Nov 9, 2016	35.78	36.99	35.35	36.74
2764	AMEX	KBE	Tue, Nov 8, 2016	34.82	35.12	34.57	34.94
2763	AMEX	KBE	Mon, Nov 7, 2016	34.83	35.10	34.72	35.09
2762	AMEX	KBE	Fri, Nov 4, 2016	34.14	34.46	33.80	34.09
2761	AMEX	KBE	Thu, Nov 3, 2016	34.10	34.39	33.99	34.04
2760	AMEX	KBE	Wed, Nov 2, 2016	34.41	34.51	33.87	34.03
2759	AMEX	KBE	Tue, Nov 1, 2016	34.80	34.93	34.20	34.59
2758	AMEX	KBE	Mon, Oct 31, 2016	34.68	34.81	34.59	34.67
2757	AMEX	KBE	Fri, Oct 28, 2016	34.98	34.98	34.41	34.58
2756	AMEX	KBE	Thu, Oct 27, 2016	34.91	35.07	34.69	34.91
2755	AMEX	KBE	Wed, Oct 26, 2016	34.45	34.87	34.35	34.75
2754	AMEX	KBE	Tue, Oct 25, 2016	34.58	34.79	34.44	34.52
2753	AMEX	KBE	Mon, Oct 24, 2016	34.59	34.81	34.56	34.67
2752	AMEX	KBE	Fri, Oct 21, 2016	34.08	34.43	34.00	34.41
2751	AMEX	KBE	Thu, Oct 20, 2016	34.09	34.49	34.06	34.28
2750	AMEX	KBE	Wed, Oct 19, 2016	33.74	34.32	33.72	34.24
2749	AMEX	KBE	Tue, Oct 18, 2016	33.55	33.72	33.32	33.64
2748	AMEX	KBE	Mon, Oct 17, 2016	33.44	33.53	33.13	33.21
2747	AMEX	KBE	Fri, Oct 14, 2016	33.64	33.80	33.29	33.38
2746	AMEX	KBE	Thu, Oct 13, 2016	33.68	33.68	32.88	33.22
2745	AMEX	KBE	Wed, Oct 12, 2016	34.08	34.24	33.95	33.97
2744	AMEX	KBE	Tue, Oct 11, 2016	34.36	34.52	33.83	34.01
2743	AMEX	KBE	Mon, Oct 10, 2016	34.47	34.58	34.35	34.38
2742	AMEX	KBE	Fri, Oct 7, 2016	34.00	34.34	33.88	34.22
2741	AMEX	KBE	Thu, Oct 6, 2016	34.24	34.35	33.97	34.20
2740	AMEX	KBE	Wed, Oct 5, 2016	33.71	34.35	33.65	34.17
2739	AMEX	KBE	Tue, Oct 4, 2016	33.28	33.79	33.23	33.54
2738	AMEX	KBE	Mon, Oct 3, 2016	33.29	33.47	33.10	33.23
2737	AMEX	KBE	Fri, Sep 30, 2016	33.03	33.55	32.91	33.38
2736	AMEX	KBE	Thu, Sep 29, 2016	33.37	33.60	32.74	32.90
2735	AMEX	KBE	Wed, Sep 28, 2016	33.21	33.40	32.91	33.39
2734	AMEX	KBE	Tue, Sep 27, 2016	32.60	33.05	32.50	33.05
2733	AMEX	KBE	Mon, Sep 26, 2016	33.16	33.27	32.72	32.77
2732	AMEX	KBE	Fri, Sep 23, 2016	33.30	33.71	33.30	33.46
2731	AMEX	KBE	Thu, Sep 22, 2016	33.39	33.52	33.31	33.46
2730	AMEX	KBE	Wed, Sep 21, 2016	33.23	33.42	32.97	33.26
2729	AMEX	KBE	Tue, Sep 20, 2016	33.30	33.47	33.05	33.08
2728	AMEX	KBE	Mon, Sep 19, 2016	33.02	33.43	32.97	33.11
2727	AMEX	KBE	Fri, Sep 16, 2016	33.01	33.15	32.86	33.02
2726	AMEX	KBE	Thu, Sep 15, 2016	33.17	33.52	33.05	33.31
2725	AMEX	KBE	Wed, Sep 14, 2016	33.50	33.58	33.14	33.20
2724	AMEX	KBE	Tue, Sep 13, 2016	33.49	33.57	33.05	33.44
2723	AMEX	KBE	Mon, Sep 12, 2016	33.55	34.00	33.17	33.94
2722	AMEX	KBE	Fri, Sep 9, 2016	33.98	34.16	33.70	33.73
2721	AMEX	KBE	Thu, Sep 8, 2016	33.96	34.08	33.77	34.01
2720	AMEX	KBE	Wed, Sep 7, 2016	33.65	33.89	33.49	33.88
2719	AMEX	KBE	Tue, Sep 6, 2016	34.22	34.35	33.54	33.68
2718	AMEX	KBE	Fri, Sep 2, 2016	33.95	34.24	33.82	34.23
2717	AMEX	KBE	Thu, Sep 1, 2016	34.31	34.37	33.66	33.96
2716	AMEX	KBE	Wed, Aug 31, 2016	34.20	34.26	33.77	34.15
2715	AMEX	KBE	Tue, Aug 30, 2016	33.90	34.12	33.76	34.10
2714	AMEX	KBE	Mon, Aug 29, 2016	33.40	33.86	33.16	33.72
2713	AMEX	KBE	Fri, Aug 26, 2016	33.30	33.62	33.20	33.43
2712	AMEX	KBE	Thu, Aug 25, 2016	33.07	33.26	32.94	33.19
2711	AMEX	KBE	Wed, Aug 24, 2016	33.08	33.28	33.01	33.09
2710	AMEX	KBE	Tue, Aug 23, 2016	33.14	33.27	33.09	33.10
2709	AMEX	KBE	Mon, Aug 22, 2016	32.88	33.09	32.82	33.03
2708	AMEX	KBE	Fri, Aug 19, 2016	32.93	33.04	32.82	33.00
2707	AMEX	KBE	Thu, Aug 18, 2016	32.80	33.05	32.80	32.97
2706	AMEX	KBE	Wed, Aug 17, 2016	32.75	32.96	32.58	32.87
2705	AMEX	KBE	Tue, Aug 16, 2016	32.67	32.89	32.56	32.77
2704	AMEX	KBE	Mon, Aug 15, 2016	32.45	32.85	32.42	32.80
2703	AMEX	KBE	Fri, Aug 12, 2016	32.18	32.33	32.05	32.33
2702	AMEX	KBE	Thu, Aug 11, 2016	32.44	32.55	32.30	32.46
2701	AMEX	KBE	Wed, Aug 10, 2016	32.68	32.76	32.31	32.35
2700	AMEX	KBE	Tue, Aug 9, 2016	32.78	32.86	32.66	32.76
2699	AMEX	KBE	Mon, Aug 8, 2016	32.88	33.04	32.68	32.72
2698	AMEX	KBE	Fri, Aug 5, 2016	32.22	32.81	32.12	32.79
2697	AMEX	KBE	Thu, Aug 4, 2016	31.64	31.93	31.64	31.77
2696	AMEX	KBE	Wed, Aug 3, 2016	31.22	31.78	31.22	31.74
2695	AMEX	KBE	Tue, Aug 2, 2016	31.47	31.62	31.09	31.22
2694	AMEX	KBE	Mon, Aug 1, 2016	31.90	32.04	31.48	31.53
2693	AMEX	KBE	Fri, Jul 29, 2016	31.75	32.08	31.71	31.83
2692	AMEX	KBE	Thu, Jul 28, 2016	31.89	32.10	31.61	31.95
2691	AMEX	KBE	Wed, Jul 27, 2016	31.92	32.30	31.85	31.93
2690	AMEX	KBE	Tue, Jul 26, 2016	31.68	31.98	31.62	31.98
2689	AMEX	KBE	Mon, Jul 25, 2016	31.79	31.87	31.67	31.75
2688	AMEX	KBE	Fri, Jul 22, 2016	31.58	31.88	31.44	31.86
2687	AMEX	KBE	Thu, Jul 21, 2016	31.80	31.90	31.51	31.56
2686	AMEX	KBE	Wed, Jul 20, 2016	31.97	31.97	31.63	31.76
2685	AMEX	KBE	Tue, Jul 19, 2016	31.74	32.07	31.59	31.90
2684	AMEX	KBE	Mon, Jul 18, 2016	31.80	31.96	31.76	31.78
2683	AMEX	KBE	Fri, Jul 15, 2016	32.16	32.16	31.74	31.89
2682	AMEX	KBE	Thu, Jul 14, 2016	31.91	32.05	31.74	31.86
2681	AMEX	KBE	Wed, Jul 13, 2016	31.33	31.49	31.15	31.36
2680	AMEX	KBE	Tue, Jul 12, 2016	31.13	31.48	31.12	31.37
2679	AMEX	KBE	Mon, Jul 11, 2016	30.65	30.87	30.58	30.71
2678	AMEX	KBE	Fri, Jul 8, 2016	30.12	30.60	30.12	30.33
2677	AMEX	KBE	Thu, Jul 7, 2016	29.49	30.07	29.49	29.79
2676	AMEX	KBE	Wed, Jul 6, 2016	28.97	29.52	28.71	29.50
2675	AMEX	KBE	Tue, Jul 5, 2016	29.80	29.83	29.04	29.27
2674	AMEX	KBE	Fri, Jul 1, 2016	30.32	30.47	29.95	30.18
2673	AMEX	KBE	Thu, Jun 30, 2016	30.15	30.51	29.81	30.48
2672	AMEX	KBE	Wed, Jun 29, 2016	29.54	29.90	29.30	29.89
2671	AMEX	KBE	Tue, Jun 28, 2016	28.70	29.17	28.50	29.12
2670	AMEX	KBE	Mon, Jun 27, 2016	29.33	29.50	28.01	28.19
2669	AMEX	KBE	Fri, Jun 24, 2016	30.10	30.77	29.85	29.87
2668	AMEX	KBE	Thu, Jun 23, 2016	31.80	32.25	31.69	32.20
2667	AMEX	KBE	Wed, Jun 22, 2016	31.37	31.69	31.23	31.27
2666	AMEX	KBE	Tue, Jun 21, 2016	31.27	31.35	30.91	31.29
2665	AMEX	KBE	Mon, Jun 20, 2016	31.57	31.87	31.14	31.17
2664	AMEX	KBE	Fri, Jun 17, 2016	30.93	31.15	30.67	30.93
2663	AMEX	KBE	Thu, Jun 16, 2016	30.88	30.99	30.48	30.71
2662	AMEX	KBE	Wed, Jun 15, 2016	31.16	31.77	31.07	31.28
2661	AMEX	KBE	Tue, Jun 14, 2016	31.65	31.97	30.92	31.11
2660	AMEX	KBE	Mon, Jun 13, 2016	32.00	32.37	31.78	31.82
2659	AMEX	KBE	Fri, Jun 10, 2016	32.12	32.45	32.11	32.24
2658	AMEX	KBE	Thu, Jun 9, 2016	32.92	33.00	32.48	32.77
2657	AMEX	KBE	Wed, Jun 8, 2016	33.06	33.32	33.06	33.23
2656	AMEX	KBE	Tue, Jun 7, 2016	33.32	33.41	33.14	33.16
2655	AMEX	KBE	Mon, Jun 6, 2016	32.95	33.56	32.95	33.38
2654	AMEX	KBE	Fri, Jun 3, 2016	32.99	32.99	32.16	32.94
2653	AMEX	KBE	Thu, Jun 2, 2016	33.31	33.64	33.23	33.64
2652	AMEX	KBE	Wed, Jun 1, 2016	33.06	33.57	32.87	33.52
2651	AMEX	KBE	Tue, May 31, 2016	33.59	33.67	33.26	33.44
2650	AMEX	KBE	Fri, May 27, 2016	33.26	33.49	33.12	33.48
2649	AMEX	KBE	Thu, May 26, 2016	33.43	33.59	33.03	33.15
2648	AMEX	KBE	Wed, May 25, 2016	33.07	33.61	33.02	33.39
2647	AMEX	KBE	Tue, May 24, 2016	32.50	33.01	32.41	32.85
2646	AMEX	KBE	Mon, May 23, 2016	32.37	32.45	32.00	32.26
2645	AMEX	KBE	Fri, May 20, 2016	32.30	32.58	32.16	32.34
2644	AMEX	KBE	Thu, May 19, 2016	32.16	32.56	31.75	32.06
2643	AMEX	KBE	Wed, May 18, 2016	31.10	32.47	31.04	32.40
2642	AMEX	KBE	Tue, May 17, 2016	31.12	31.59	30.93	31.11
2641	AMEX	KBE	Mon, May 16, 2016	30.86	31.42	30.86	31.25
2640	AMEX	KBE	Fri, May 13, 2016	31.21	31.76	30.73	30.89
2639	AMEX	KBE	Thu, May 12, 2016	31.79	32.02	31.20	31.39
2638	AMEX	KBE	Wed, May 11, 2016	31.65	32.03	31.53	31.62
2637	AMEX	KBE	Tue, May 10, 2016	31.30	31.85	31.30	31.73
2636	AMEX	KBE	Mon, May 9, 2016	31.20	31.46	30.96	31.15
2635	AMEX	KBE	Fri, May 6, 2016	30.87	31.24	30.76	31.23
2634	AMEX	KBE	Thu, May 5, 2016	31.35	31.52	31.01	31.11
2633	AMEX	KBE	Wed, May 4, 2016	31.52	31.86	30.94	31.27
2632	AMEX	KBE	Tue, May 3, 2016	32.17	32.18	31.61	31.92
2631	AMEX	KBE	Mon, May 2, 2016	32.57	32.72	32.26	32.66
2630	AMEX	KBE	Fri, Apr 29, 2016	32.52	32.70	32.21	32.45
2629	AMEX	KBE	Thu, Apr 28, 2016	32.64	33.05	32.49	32.65
2628	AMEX	KBE	Wed, Apr 27, 2016	32.99	33.29	32.75	33.02
2627	AMEX	KBE	Tue, Apr 26, 2016	32.67	33.08	32.56	32.99
2626	AMEX	KBE	Mon, Apr 25, 2016	32.67	32.80	32.32	32.63
2625	AMEX	KBE	Fri, Apr 22, 2016	32.45	32.95	32.45	32.82
2624	AMEX	KBE	Thu, Apr 21, 2016	32.71	33.02	32.47	32.52
2623	AMEX	KBE	Wed, Apr 20, 2016	32.23	32.77	32.10	32.68
2622	AMEX	KBE	Tue, Apr 19, 2016	31.91	32.24	31.80	32.21
2621	AMEX	KBE	Mon, Apr 18, 2016	31.31	31.90	31.25	31.80
2620	AMEX	KBE	Fri, Apr 15, 2016	31.67	31.79	31.38	31.58
2619	AMEX	KBE	Thu, Apr 14, 2016	31.27	32.06	31.22	31.64
2618	AMEX	KBE	Wed, Apr 13, 2016	30.53	31.47	30.51	31.36
2617	AMEX	KBE	Tue, Apr 12, 2016	29.74	30.28	29.64	30.23
2616	AMEX	KBE	Mon, Apr 11, 2016	29.58	30.12	29.55	29.62
2615	AMEX	KBE	Fri, Apr 8, 2016	29.53	29.94	29.33	29.46
2614	AMEX	KBE	Thu, Apr 7, 2016	29.76	29.84	29.05	29.26
2613	AMEX	KBE	Wed, Apr 6, 2016	29.74	30.09	29.58	30.05
2612	AMEX	KBE	Tue, Apr 5, 2016	30.40	30.40	30.40	29.78
2611	AMEX	KBE	Mon, Apr 4, 2016	30.44	30.73	30.21	30.40
2610	AMEX	KBE	Fri, Apr 1, 2016	30.10	30.48	29.84	30.48
2609	AMEX	KBE	Thu, Mar 31, 2016	30.51	30.69	30.16	30.37
2608	AMEX	KBE	Wed, Mar 30, 2016	30.51	30.96	30.48	30.60
2607	AMEX	KBE	Tue, Mar 29, 2016	30.18	30.32	29.69	30.32
2606	AMEX	KBE	Mon, Mar 28, 2016	30.46	30.56	30.15	30.36
2605	AMEX	KBE	Thu, Mar 24, 2016	30.57	30.57	30.57	30.43
2604	AMEX	KBE	Wed, Mar 23, 2016	30.90	30.90	30.55	30.57
2603	AMEX	KBE	Tue, Mar 22, 2016	30.83	31.11	30.60	30.97
2602	AMEX	KBE	Mon, Mar 21, 2016	30.99	31.28	30.77	31.04
2601	AMEX	KBE	Fri, Mar 18, 2016	30.82	31.34	30.76	31.04
2600	AMEX	KBE	Thu, Mar 17, 2016	30.32	30.80	29.99	30.60
2599	AMEX	KBE	Wed, Mar 16, 2016	30.53	30.93	30.11	30.43
2598	AMEX	KBE	Tue, Mar 15, 2016	30.87	30.87	30.87	30.65
2597	AMEX	KBE	Mon, Mar 14, 2016	30.87	31.00	30.57	30.87
2596	AMEX	KBE	Fri, Mar 11, 2016	30.12	30.12	30.12	30.99
2595	AMEX	KBE	Thu, Mar 10, 2016	29.88	29.88	29.88	30.12
2594	AMEX	KBE	Wed, Mar 9, 2016	30.17	30.39	29.68	29.88
2593	AMEX	KBE	Tue, Mar 8, 2016	30.56	30.70	30.05	30.13
2592	AMEX	KBE	Mon, Mar 7, 2016	30.68	30.98	30.56	30.91
2591	AMEX	KBE	Fri, Mar 4, 2016	30.76	31.14	30.64	30.95
2590	AMEX	KBE	Thu, Mar 3, 2016	30.09	30.60	29.97	30.57
2589	AMEX	KBE	Wed, Mar 2, 2016	29.57	30.09	29.46	30.09
2588	AMEX	KBE	Tue, Mar 1, 2016	28.49	29.57	28.48	29.54
2587	AMEX	KBE	Mon, Feb 29, 2016	29.00	29.00	28.31	28.32
2586	AMEX	KBE	Fri, Feb 26, 2016	28.76	29.22	28.55	28.97
2585	AMEX	KBE	Thu, Feb 25, 2016	28.09	28.46	27.96	28.40
2584	AMEX	KBE	Wed, Feb 24, 2016	27.71	28.06	27.22	28.01
2583	AMEX	KBE	Tue, Feb 23, 2016	28.88	28.88	27.98	28.15
2582	AMEX	KBE	Mon, Feb 22, 2016	28.73	28.98	28.69	28.89
2581	AMEX	KBE	Fri, Feb 19, 2016	28.12	28.45	27.97	28.37
2580	AMEX	KBE	Thu, Feb 18, 2016	28.79	28.81	28.06	28.22
2579	AMEX	KBE	Wed, Feb 17, 2016	28.86	29.10	28.58	28.71
2578	AMEX	KBE	Tue, Feb 16, 2016	28.38	28.81	27.93	28.56
2577	AMEX	KBE	Fri, Feb 12, 2016	27.04	27.89	26.97	27.80
2576	AMEX	KBE	Thu, Feb 11, 2016	26.78	26.99	26.28	26.52
2575	AMEX	KBE	Wed, Feb 10, 2016	28.02	28.34	27.53	27.53
2574	AMEX	KBE	Tue, Feb 9, 2016	27.19	27.96	27.15	27.75
2573	AMEX	KBE	Mon, Feb 8, 2016	28.01	28.20	27.36	27.70
2572	AMEX	KBE	Fri, Feb 5, 2016	29.06	29.32	28.50	28.59
2571	AMEX	KBE	Thu, Feb 4, 2016	28.56	29.32	28.53	29.00
2570	AMEX	KBE	Wed, Feb 3, 2016	28.67	28.73	27.62	28.65
2569	AMEX	KBE	Tue, Feb 2, 2016	28.99	28.99	28.30	28.49
2568	AMEX	KBE	Mon, Feb 1, 2016	29.35	29.55	29.11	29.37
2567	AMEX	KBE	Fri, Jan 29, 2016	29.00	29.56	28.94	29.56
2566	AMEX	KBE	Thu, Jan 28, 2016	29.00	29.34	28.84	28.97
2565	AMEX	KBE	Wed, Jan 27, 2016	28.35	29.34	28.20	28.66
2564	AMEX	KBE	Tue, Jan 26, 2016	27.73	28.44	27.73	28.39
2563	AMEX	KBE	Mon, Jan 25, 2016	28.64	28.74	27.59	27.63
2562	AMEX	KBE	Fri, Jan 22, 2016	28.78	28.97	28.61	28.77
2561	AMEX	KBE	Thu, Jan 21, 2016	28.85	29.17	28.37	28.37
2560	AMEX	KBE	Wed, Jan 20, 2016	28.69	29.17	28.04	28.89
2559	AMEX	KBE	Tue, Jan 19, 2016	29.91	29.93	29.05	29.24
2558	AMEX	KBE	Fri, Jan 15, 2016	29.30	29.60	28.93	29.54
2557	AMEX	KBE	Thu, Jan 14, 2016	30.09	30.44	29.57	30.23
2556	AMEX	KBE	Wed, Jan 13, 2016	31.15	31.18	29.72	29.89
2555	AMEX	KBE	Tue, Jan 12, 2016	31.20	31.20	30.44	30.95
2554	AMEX	KBE	Mon, Jan 11, 2016	31.11	31.20	30.57	30.85
2553	AMEX	KBE	Fri, Jan 8, 2016	31.82	31.83	30.83	30.87
2552	AMEX	KBE	Thu, Jan 7, 2016	31.91	32.16	31.45	31.51
2551	AMEX	KBE	Wed, Jan 6, 2016	32.38	32.77	32.32	32.51
2550	AMEX	KBE	Tue, Jan 5, 2016	33.13	33.31	32.79	32.99
2549	AMEX	KBE	Mon, Jan 4, 2016	33.24	33.35	32.73	33.05
2548	AMEX	KBE	Thu, Dec 31, 2015	33.92	34.28	33.81	33.82
2547	AMEX	KBE	Wed, Dec 30, 2015	34.40	34.54	34.14	34.17
2546	AMEX	KBE	Tue, Dec 29, 2015	34.44	34.66	34.31	34.56
2545	AMEX	KBE	Mon, Dec 28, 2015	34.23	34.26	33.79	34.24
2544	AMEX	KBE	Thu, Dec 24, 2015	34.27	34.57	34.19	34.36
2543	AMEX	KBE	Wed, Dec 23, 2015	33.85	34.30	33.85	34.30
2542	AMEX	KBE	Tue, Dec 22, 2015	33.88	33.91	33.34	33.78
2541	AMEX	KBE	Mon, Dec 21, 2015	33.62	33.79	33.27	33.62
2540	AMEX	KBE	Fri, Dec 18, 2015	33.90	33.91	33.32	33.43
2539	AMEX	KBE	Thu, Dec 17, 2015	35.05	35.05	34.26	34.30
2538	AMEX	KBE	Wed, Dec 16, 2015	34.84	35.00	34.16	34.87
2537	AMEX	KBE	Tue, Dec 15, 2015	34.02	34.70	33.95	34.54
2536	AMEX	KBE	Mon, Dec 14, 2015	33.89	33.99	33.32	33.64
2535	AMEX	KBE	Fri, Dec 11, 2015	33.99	34.16	33.54	33.76
2534	AMEX	KBE	Thu, Dec 10, 2015	34.30	34.90	34.14	34.55
2533	AMEX	KBE	Wed, Dec 9, 2015	34.64	35.06	34.14	34.36
2532	AMEX	KBE	Tue, Dec 8, 2015	35.19	35.29	34.76	34.88
2531	AMEX	KBE	Mon, Dec 7, 2015	36.14	36.21	35.35	35.54
2530	AMEX	KBE	Fri, Dec 4, 2015	35.59	36.32	35.42	36.23
2529	AMEX	KBE	Thu, Dec 3, 2015	36.29	36.31	35.37	35.44
2528	AMEX	KBE	Wed, Dec 2, 2015	36.66	36.68	35.93	35.97
2527	AMEX	KBE	Tue, Dec 1, 2015	36.57	36.69	36.23	36.57
2526	AMEX	KBE	Mon, Nov 30, 2015	36.53	36.57	36.24	36.38
2525	AMEX	KBE	Fri, Nov 27, 2015	36.44	36.44	36.10	36.39
2524	AMEX	KBE	Wed, Nov 25, 2015	36.30	36.44	36.17	36.34
2523	AMEX	KBE	Tue, Nov 24, 2015	35.94	36.39	35.85	36.32
2522	AMEX	KBE	Mon, Nov 23, 2015	36.20	36.44	36.08	36.17
2521	AMEX	KBE	Fri, Nov 20, 2015	36.17	36.29	35.97	36.13
2520	AMEX	KBE	Thu, Nov 19, 2015	36.07	36.17	35.70	36.00
2519	AMEX	KBE	Wed, Nov 18, 2015	35.74	36.13	35.40	36.10
2518	AMEX	KBE	Tue, Nov 17, 2015	35.49	35.94	35.32	35.51
2517	AMEX	KBE	Mon, Nov 16, 2015	34.99	35.43	34.72	35.43
2516	AMEX	KBE	Fri, Nov 13, 2015	35.28	35.45	34.89	35.00
2515	AMEX	KBE	Thu, Nov 12, 2015	35.98	35.99	35.37	35.40
2514	AMEX	KBE	Wed, Nov 11, 2015	36.67	36.76	36.08	36.13
2513	AMEX	KBE	Tue, Nov 10, 2015	36.31	36.51	35.98	36.39
2512	AMEX	KBE	Mon, Nov 9, 2015	36.76	36.76	36.11	36.37
2511	AMEX	KBE	Fri, Nov 6, 2015	36.41	36.82	36.16	36.59
2510	AMEX	KBE	Thu, Nov 5, 2015	35.16	35.74	35.02	35.60
2509	AMEX	KBE	Wed, Nov 4, 2015	35.12	35.24	34.97	35.11
2508	AMEX	KBE	Tue, Nov 3, 2015	35.00	35.26	34.84	35.08
2507	AMEX	KBE	Mon, Nov 2, 2015	34.69	35.16	34.60	35.03
2506	AMEX	KBE	Fri, Oct 30, 2015	35.16	35.16	34.30	34.49
2505	AMEX	KBE	Thu, Oct 29, 2015	35.40	35.64	35.12	35.13
2504	AMEX	KBE	Wed, Oct 28, 2015	34.41	35.46	34.21	35.46
2503	AMEX	KBE	Tue, Oct 27, 2015	34.70	34.70	33.99	34.21
2502	AMEX	KBE	Mon, Oct 26, 2015	34.70	34.78	34.33	34.58
2501	AMEX	KBE	Fri, Oct 23, 2015	34.33	34.78	34.24	34.75
2500	AMEX	KBE	Thu, Oct 22, 2015	33.71	34.39	33.66	34.08
2499	AMEX	KBE	Wed, Oct 21, 2015	34.06	34.24	33.48	33.48
2498	AMEX	KBE	Tue, Oct 20, 2015	33.64	34.12	33.64	34.04
2497	AMEX	KBE	Mon, Oct 19, 2015	33.53	33.91	33.51	33.67
2496	AMEX	KBE	Fri, Oct 16, 2015	33.81	33.85	33.49	33.67
2495	AMEX	KBE	Thu, Oct 15, 2015	33.42	33.71	33.14	33.70
2494	AMEX	KBE	Wed, Oct 14, 2015	34.06	34.06	33.01	33.11
2493	AMEX	KBE	Tue, Oct 13, 2015	34.09	34.32	33.93	33.97
2492	AMEX	KBE	Mon, Oct 12, 2015	33.96	34.25	33.83	34.22
2491	AMEX	KBE	Fri, Oct 9, 2015	34.43	34.56	33.89	33.98
2490	AMEX	KBE	Thu, Oct 8, 2015	33.91	34.40	33.87	34.39
2489	AMEX	KBE	Wed, Oct 7, 2015	33.87	34.18	33.68	34.11
2488	AMEX	KBE	Tue, Oct 6, 2015	33.68	33.80	33.43	33.64
2487	AMEX	KBE	Mon, Oct 5, 2015	33.14	33.71	33.07	33.65
2486	AMEX	KBE	Fri, Oct 2, 2015	32.30	32.93	31.77	32.93
2485	AMEX	KBE	Thu, Oct 1, 2015	33.23	33.36	32.86	33.26
2484	AMEX	KBE	Wed, Sep 30, 2015	33.15	33.27	32.91	33.24
2483	AMEX	KBE	Tue, Sep 29, 2015	32.99	32.99	32.58	32.78
2482	AMEX	KBE	Mon, Sep 28, 2015	33.18	33.24	32.68	32.75
2481	AMEX	KBE	Fri, Sep 25, 2015	33.63	33.68	33.26	33.37
2480	AMEX	KBE	Thu, Sep 24, 2015	32.66	33.08	32.46	33.04
2479	AMEX	KBE	Wed, Sep 23, 2015	32.84	33.18	32.70	32.93
2478	AMEX	KBE	Tue, Sep 22, 2015	32.63	32.92	32.48	32.75
2477	AMEX	KBE	Mon, Sep 21, 2015	32.91	33.30	32.81	33.11
2476	AMEX	KBE	Fri, Sep 18, 2015	33.07	33.07	32.55	32.68
2475	AMEX	KBE	Thu, Sep 17, 2015	34.40	34.70	33.47	33.62
2474	AMEX	KBE	Wed, Sep 16, 2015	34.42	34.42	33.95	34.40
2473	AMEX	KBE	Tue, Sep 15, 2015	33.95	34.39	33.90	34.27
2472	AMEX	KBE	Mon, Sep 14, 2015	33.67	34.03	33.60	33.83
2471	AMEX	KBE	Fri, Sep 11, 2015	33.55	33.75	33.39	33.74
2470	AMEX	KBE	Thu, Sep 10, 2015	33.47	33.94	33.31	33.74
2469	AMEX	KBE	Wed, Sep 9, 2015	34.12	34.23	33.43	33.46
2468	AMEX	KBE	Tue, Sep 8, 2015	33.32	33.80	33.30	33.79
2467	AMEX	KBE	Fri, Sep 4, 2015	32.87	33.03	32.66	32.91
2466	AMEX	KBE	Thu, Sep 3, 2015	33.07	33.52	32.89	33.24
2465	AMEX	KBE	Wed, Sep 2, 2015	32.68	32.96	32.36	32.93
2464	AMEX	KBE	Tue, Sep 1, 2015	32.79	33.23	32.16	32.39
2463	AMEX	KBE	Mon, Aug 31, 2015	33.27	33.89	33.27	33.80
2462	AMEX	KBE	Fri, Aug 28, 2015	33.40	33.80	33.40	33.67
2461	AMEX	KBE	Thu, Aug 27, 2015	33.29	33.80	33.01	33.62
2460	AMEX	KBE	Wed, Aug 26, 2015	32.24	32.86	31.84	32.80
2459	AMEX	KBE	Tue, Aug 25, 2015	32.82	33.43	31.61	31.61
2458	AMEX	KBE	Mon, Aug 24, 2015	31.67	33.25	30.00	32.17
2457	AMEX	KBE	Fri, Aug 21, 2015	34.03	34.41	33.88	33.88
2456	AMEX	KBE	Thu, Aug 20, 2015	35.25	35.25	34.52	34.52
2455	AMEX	KBE	Wed, Aug 19, 2015	35.85	35.98	35.53	35.53
2454	AMEX	KBE	Tue, Aug 18, 2015	36.18	36.31	35.88	36.04
2453	AMEX	KBE	Mon, Aug 17, 2015	35.93	36.32	35.64	36.08
2452	AMEX	KBE	Fri, Aug 14, 2015	35.79	36.09	35.64	36.07
2451	AMEX	KBE	Thu, Aug 13, 2015	35.58	35.77	35.36	35.65
2450	AMEX	KBE	Wed, Aug 12, 2015	35.92	35.92	34.98	35.46
2449	AMEX	KBE	Tue, Aug 11, 2015	36.33	36.45	35.92	36.13
2448	AMEX	KBE	Mon, Aug 10, 2015	36.38	36.69	36.30	36.69
2447	AMEX	KBE	Fri, Aug 7, 2015	36.20	36.44	35.79	36.07
2446	AMEX	KBE	Thu, Aug 6, 2015	36.59	36.63	36.11	36.23
2445	AMEX	KBE	Wed, Aug 5, 2015	36.41	36.81	36.25	36.45
2444	AMEX	KBE	Tue, Aug 4, 2015	36.19	36.53	36.10	36.20
2443	AMEX	KBE	Mon, Aug 3, 2015	36.12	36.26	35.81	36.10
2442	AMEX	KBE	Fri, Jul 31, 2015	36.20	36.33	35.99	36.13
2441	AMEX	KBE	Thu, Jul 30, 2015	36.10	36.31	35.98	36.28
2440	AMEX	KBE	Wed, Jul 29, 2015	36.11	36.22	35.82	36.15
2439	AMEX	KBE	Tue, Jul 28, 2015	36.18	36.18	35.65	35.98
2438	AMEX	KBE	Mon, Jul 27, 2015	36.09	36.11	35.75	35.92
2437	AMEX	KBE	Fri, Jul 24, 2015	36.78	36.78	36.26	36.32
2436	AMEX	KBE	Thu, Jul 23, 2015	37.20	37.28	36.58	36.65
2435	AMEX	KBE	Wed, Jul 22, 2015	36.68	37.20	36.45	37.06
2434	AMEX	KBE	Tue, Jul 21, 2015	36.85	37.16	36.55	36.63
2433	AMEX	KBE	Mon, Jul 20, 2015	36.73	36.87	36.51	36.77
2432	AMEX	KBE	Fri, Jul 17, 2015	36.98	36.98	36.33	36.57
2431	AMEX	KBE	Thu, Jul 16, 2015	37.08	37.15	36.90	36.95
2430	AMEX	KBE	Wed, Jul 15, 2015	36.78	36.95	36.59	36.80
2429	AMEX	KBE	Tue, Jul 14, 2015	36.39	36.63	36.25	36.59
2428	AMEX	KBE	Mon, Jul 13, 2015	36.64	36.64	36.36	36.48
2427	AMEX	KBE	Fri, Jul 10, 2015	36.25	36.32	35.98	36.16
2426	AMEX	KBE	Thu, Jul 9, 2015	35.91	35.91	35.57	35.74
2425	AMEX	KBE	Wed, Jul 8, 2015	35.42	35.54	35.15	35.28
2424	AMEX	KBE	Tue, Jul 7, 2015	36.01	36.10	35.19	35.73
2423	AMEX	KBE	Mon, Jul 6, 2015	35.80	36.16	35.71	36.14
2422	AMEX	KBE	Thu, Jul 2, 2015	36.65	36.76	36.03	36.24
2421	AMEX	KBE	Wed, Jul 1, 2015	36.87	37.10	36.50	36.70
2420	AMEX	KBE	Tue, Jun 30, 2015	36.60	36.76	36.08	36.26
2419	AMEX	KBE	Mon, Jun 29, 2015	36.50	36.85	36.11	36.14
2418	AMEX	KBE	Fri, Jun 26, 2015	37.12	37.25	36.97	37.08
2417	AMEX	KBE	Thu, Jun 25, 2015	37.14	37.24	36.79	36.91
2416	AMEX	KBE	Wed, Jun 24, 2015	37.15	37.25	36.90	36.94
2415	AMEX	KBE	Tue, Jun 23, 2015	36.97	37.27	36.97	37.20
2414	AMEX	KBE	Mon, Jun 22, 2015	36.75	36.90	36.69	36.87
2413	AMEX	KBE	Fri, Jun 19, 2015	36.56	36.62	36.38	36.38
2412	AMEX	KBE	Thu, Jun 18, 2015	36.62	36.79	36.30	36.73
2411	AMEX	KBE	Wed, Jun 17, 2015	37.22	37.26	36.43	36.51
2410	AMEX	KBE	Tue, Jun 16, 2015	36.60	37.05	36.54	37.03
2409	AMEX	KBE	Mon, Jun 15, 2015	36.50	36.85	36.21	36.69
2408	AMEX	KBE	Fri, Jun 12, 2015	36.73	36.80	36.56	36.78
2407	AMEX	KBE	Thu, Jun 11, 2015	36.92	36.93	36.59	36.82
2406	AMEX	KBE	Wed, Jun 10, 2015	36.62	37.02	36.45	36.84
2405	AMEX	KBE	Tue, Jun 9, 2015	36.10	36.47	35.86	36.34
2404	AMEX	KBE	Mon, Jun 8, 2015	36.06	36.22	35.93	36.01
2403	AMEX	KBE	Fri, Jun 5, 2015	35.75	36.01	35.60	35.99
2402	AMEX	KBE	Thu, Jun 4, 2015	35.58	35.67	35.28	35.39
2401	AMEX	KBE	Wed, Jun 3, 2015	35.37	35.76	35.31	35.66
2400	AMEX	KBE	Tue, Jun 2, 2015	34.82	35.25	34.71	35.15
2399	AMEX	KBE	Mon, Jun 1, 2015	35.09	35.09	34.55	34.75
2398	AMEX	KBE	Fri, May 29, 2015	35.14	35.14	34.74	34.89
2397	AMEX	KBE	Thu, May 28, 2015	35.06	35.17	34.93	35.16
2396	AMEX	KBE	Wed, May 27, 2015	34.83	35.18	34.72	35.15
2395	AMEX	KBE	Tue, May 26, 2015	34.96	34.96	34.58	34.77
2394	AMEX	KBE	Fri, May 22, 2015	35.12	35.23	35.00	35.01
2393	AMEX	KBE	Thu, May 21, 2015	35.12	35.27	34.98	35.13
2392	AMEX	KBE	Wed, May 20, 2015	35.41	35.41	35.04	35.18
2391	AMEX	KBE	Tue, May 19, 2015	35.17	35.40	35.13	35.37
2390	AMEX	KBE	Mon, May 18, 2015	34.56	35.10	34.56	35.07
2389	AMEX	KBE	Fri, May 15, 2015	35.00	35.06	34.40	34.53
2388	AMEX	KBE	Thu, May 14, 2015	34.95	35.01	34.83	35.00
2387	AMEX	KBE	Wed, May 13, 2015	34.70	34.90	34.52	34.83
2386	AMEX	KBE	Tue, May 12, 2015	34.43	34.80	34.23	34.68
2385	AMEX	KBE	Mon, May 11, 2015	34.38	34.68	34.34	34.58
2384	AMEX	KBE	Fri, May 8, 2015	34.22	34.45	34.12	34.41
2383	AMEX	KBE	Thu, May 7, 2015	34.06	34.34	33.94	34.14
2382	AMEX	KBE	Wed, May 6, 2015	34.23	34.27	33.91	34.25
2381	AMEX	KBE	Tue, May 5, 2015	34.20	34.43	34.03	34.08
2380	AMEX	KBE	Mon, May 4, 2015	33.86	34.29	33.86	34.25
2379	AMEX	KBE	Fri, May 1, 2015	34.15	34.17	33.69	33.81
2378	AMEX	KBE	Thu, Apr 30, 2015	34.16	34.27	33.83	33.91
2377	AMEX	KBE	Wed, Apr 29, 2015	33.95	34.37	33.84	34.17
2376	AMEX	KBE	Tue, Apr 28, 2015	33.59	33.98	33.46	33.97
2375	AMEX	KBE	Mon, Apr 27, 2015	33.84	34.06	33.45	33.57
2374	AMEX	KBE	Fri, Apr 24, 2015	33.96	34.13	33.75	33.82
2373	AMEX	KBE	Thu, Apr 23, 2015	34.02	34.18	33.88	34.06
2372	AMEX	KBE	Wed, Apr 22, 2015	33.99	34.20	33.66	34.14
2371	AMEX	KBE	Tue, Apr 21, 2015	34.06	34.17	33.85	33.92
2370	AMEX	KBE	Mon, Apr 20, 2015	33.69	34.10	33.69	33.91
2369	AMEX	KBE	Fri, Apr 17, 2015	33.97	34.04	33.58	33.67
2368	AMEX	KBE	Thu, Apr 16, 2015	34.08	34.28	33.80	34.16
2367	AMEX	KBE	Wed, Apr 15, 2015	33.77	34.33	33.75	34.19
2366	AMEX	KBE	Tue, Apr 14, 2015	33.95	33.97	33.57	33.79
2365	AMEX	KBE	Mon, Apr 13, 2015	33.65	34.01	33.63	33.94
2364	AMEX	KBE	Fri, Apr 10, 2015	33.55	33.67	33.44	33.65
2363	AMEX	KBE	Thu, Apr 9, 2015	33.58	33.65	33.33	33.61
2362	AMEX	KBE	Wed, Apr 8, 2015	33.58	33.78	33.50	33.59
2361	AMEX	KBE	Tue, Apr 7, 2015	33.48	33.79	33.47	33.57
2360	AMEX	KBE	Mon, Apr 6, 2015	33.29	33.64	32.97	33.54
2359	AMEX	KBE	Thu, Apr 2, 2015	33.39	33.70	33.38	33.63
2358	AMEX	KBE	Wed, Apr 1, 2015	33.33	33.51	33.12	33.44
2357	AMEX	KBE	Tue, Mar 31, 2015	33.40	33.55	33.30	33.51
2356	AMEX	KBE	Mon, Mar 30, 2015	33.21	33.76	33.18	33.60
2355	AMEX	KBE	Fri, Mar 27, 2015	33.14	33.14	32.81	33.06
2354	AMEX	KBE	Thu, Mar 26, 2015	32.98	33.22	32.68	33.13
2353	AMEX	KBE	Wed, Mar 25, 2015	33.62	33.63	33.00	33.03
2352	AMEX	KBE	Tue, Mar 24, 2015	33.64	33.78	33.52	33.60
2351	AMEX	KBE	Mon, Mar 23, 2015	34.05	34.12	33.67	33.76
2350	AMEX	KBE	Fri, Mar 20, 2015	33.63	34.02	33.59	34.01
2349	AMEX	KBE	Thu, Mar 19, 2015	33.97	33.97	33.36	33.64
2348	AMEX	KBE	Wed, Mar 18, 2015	34.17	34.35	33.71	33.92
2347	AMEX	KBE	Tue, Mar 17, 2015	33.77	34.15	33.70	34.14
2346	AMEX	KBE	Mon, Mar 16, 2015	34.16	34.18	33.84	33.99
2345	AMEX	KBE	Fri, Mar 13, 2015	34.15	34.15	33.55	33.93
2344	AMEX	KBE	Thu, Mar 12, 2015	33.59	34.18	33.37	34.15
2343	AMEX	KBE	Wed, Mar 11, 2015	33.19	33.37	33.05	33.35
2342	AMEX	KBE	Tue, Mar 10, 2015	33.36	33.47	33.04	33.04
2341	AMEX	KBE	Mon, Mar 9, 2015	33.53	33.79	33.48	33.73
2340	AMEX	KBE	Fri, Mar 6, 2015	33.43	34.02	33.31	33.50
2339	AMEX	KBE	Thu, Mar 5, 2015	33.15	33.31	32.88	33.29
2338	AMEX	KBE	Wed, Mar 4, 2015	33.27	33.27	33.04	33.15
2337	AMEX	KBE	Tue, Mar 3, 2015	33.25	33.46	33.21	33.32
2336	AMEX	KBE	Mon, Mar 2, 2015	33.19	33.42	33.01	33.38
2335	AMEX	KBE	Fri, Feb 27, 2015	33.21	33.33	33.09	33.09
2334	AMEX	KBE	Thu, Feb 26, 2015	33.18	33.35	33.10	33.31
2333	AMEX	KBE	Wed, Feb 25, 2015	33.28	33.33	33.14	33.21
2332	AMEX	KBE	Tue, Feb 24, 2015	33.16	33.50	33.07	33.28
2331	AMEX	KBE	Mon, Feb 23, 2015	33.08	33.09	32.85	33.09
2330	AMEX	KBE	Fri, Feb 20, 2015	32.84	33.18	32.44	33.17
2329	AMEX	KBE	Thu, Feb 19, 2015	32.76	32.99	32.50	32.89
2328	AMEX	KBE	Wed, Feb 18, 2015	33.27	33.38	32.83	32.92
2327	AMEX	KBE	Tue, Feb 17, 2015	33.21	33.48	33.06	33.48
2326	AMEX	KBE	Fri, Feb 13, 2015	33.33	33.41	33.04	33.26
2325	AMEX	KBE	Thu, Feb 12, 2015	32.71	33.20	32.61	33.16
2324	AMEX	KBE	Wed, Feb 11, 2015	32.69	32.69	32.38	32.56
2323	AMEX	KBE	Tue, Feb 10, 2015	32.74	32.77	32.38	32.72
2322	AMEX	KBE	Mon, Feb 9, 2015	32.54	32.77	32.45	32.52
2321	AMEX	KBE	Fri, Feb 6, 2015	32.62	33.11	32.50	32.81
2320	AMEX	KBE	Thu, Feb 5, 2015	31.90	32.29	31.84	32.26
2319	AMEX	KBE	Wed, Feb 4, 2015	31.72	31.95	31.64	31.67
2318	AMEX	KBE	Tue, Feb 3, 2015	31.38	31.90	31.26	31.84
2317	AMEX	KBE	Mon, Feb 2, 2015	30.47	31.21	30.37	31.14
2316	AMEX	KBE	Fri, Jan 30, 2015	30.26	30.79	30.26	30.33
2315	AMEX	KBE	Thu, Jan 29, 2015	30.35	30.75	30.18	30.71
2314	AMEX	KBE	Wed, Jan 28, 2015	31.31	31.33	30.31	30.31
2313	AMEX	KBE	Tue, Jan 27, 2015	31.14	31.36	30.92	31.13
2312	AMEX	KBE	Mon, Jan 26, 2015	31.11	31.49	30.89	31.46
2311	AMEX	KBE	Fri, Jan 23, 2015	31.47	31.63	31.09	31.12
2310	AMEX	KBE	Thu, Jan 22, 2015	30.55	31.56	30.47	31.53
2309	AMEX	KBE	Wed, Jan 21, 2015	30.21	30.53	30.09	30.22
2308	AMEX	KBE	Tue, Jan 20, 2015	30.66	30.66	30.05	30.22
2307	AMEX	KBE	Fri, Jan 16, 2015	30.02	30.48	29.92	30.45
2306	AMEX	KBE	Thu, Jan 15, 2015	30.47	30.49	29.92	29.99
2305	AMEX	KBE	Wed, Jan 14, 2015	30.36	30.59	29.94	30.43
2304	AMEX	KBE	Tue, Jan 13, 2015	31.26	31.56	30.67	30.90
2303	AMEX	KBE	Mon, Jan 12, 2015	31.43	31.51	31.02	31.12
2302	AMEX	KBE	Fri, Jan 9, 2015	32.40	32.40	31.50	31.51
2301	AMEX	KBE	Thu, Jan 8, 2015	32.03	32.38	32.01	32.32
2300	AMEX	KBE	Wed, Jan 7, 2015	32.00	32.00	31.45	31.76
2299	AMEX	KBE	Tue, Jan 6, 2015	32.29	32.50	31.43	31.56
2298	AMEX	KBE	Mon, Jan 5, 2015	33.08	33.18	32.33	32.40
2297	AMEX	KBE	Fri, Jan 2, 2015	33.67	33.79	32.93	33.29
2296	AMEX	KBE	Wed, Dec 31, 2014	34.02	34.02	33.53	33.55
2295	AMEX	KBE	Tue, Dec 30, 2014	33.81	34.02	33.69	33.83
2294	AMEX	KBE	Mon, Dec 29, 2014	33.47	34.11	33.47	33.92
2293	AMEX	KBE	Fri, Dec 26, 2014	33.65	33.80	33.59	33.64
2292	AMEX	KBE	Wed, Dec 24, 2014	33.67	33.79	33.39	33.62
2291	AMEX	KBE	Tue, Dec 23, 2014	33.41	33.77	33.36	33.67
2290	AMEX	KBE	Mon, Dec 22, 2014	33.51	33.51	33.13	33.36
2289	AMEX	KBE	Fri, Dec 19, 2014	33.53	33.53	33.24	33.39
2288	AMEX	KBE	Thu, Dec 18, 2014	33.30	33.60	33.24	33.60
2287	AMEX	KBE	Wed, Dec 17, 2014	32.37	33.02	32.24	32.98
2286	AMEX	KBE	Tue, Dec 16, 2014	32.21	32.73	32.02	32.24
2285	AMEX	KBE	Mon, Dec 15, 2014	32.82	32.86	32.19	32.34
2284	AMEX	KBE	Fri, Dec 12, 2014	32.89	33.01	32.57	32.58
2283	AMEX	KBE	Thu, Dec 11, 2014	33.13	33.38	32.99	33.06
2282	AMEX	KBE	Wed, Dec 10, 2014	33.69	33.90	32.92	32.96
2281	AMEX	KBE	Tue, Dec 9, 2014	33.21	33.93	33.21	33.90
2280	AMEX	KBE	Mon, Dec 8, 2014	33.72	34.05	33.51	33.70
2279	AMEX	KBE	Fri, Dec 5, 2014	33.41	33.94	33.39	33.77
2278	AMEX	KBE	Thu, Dec 4, 2014	33.24	33.25	33.02	33.20
2277	AMEX	KBE	Wed, Dec 3, 2014	32.88	33.27	32.82	33.23
2276	AMEX	KBE	Tue, Dec 2, 2014	32.58	33.12	32.57	32.89
2275	AMEX	KBE	Mon, Dec 1, 2014	33.05	33.11	32.45	32.57
2274	AMEX	KBE	Fri, Nov 28, 2014	33.68	33.79	33.12	33.15
2273	AMEX	KBE	Wed, Nov 26, 2014	33.54	33.71	33.53	33.70
2272	AMEX	KBE	Tue, Nov 25, 2014	33.67	33.71	33.47	33.62
2271	AMEX	KBE	Mon, Nov 24, 2014	33.39	33.64	33.35	33.59
2270	AMEX	KBE	Fri, Nov 21, 2014	33.82	33.82	33.21	33.29
2269	AMEX	KBE	Thu, Nov 20, 2014	33.05	33.46	33.02	33.46
2268	AMEX	KBE	Wed, Nov 19, 2014	33.40	33.45	33.01	33.22
2267	AMEX	KBE	Tue, Nov 18, 2014	33.38	33.58	33.35	33.45
2266	AMEX	KBE	Mon, Nov 17, 2014	33.43	33.47	33.25	33.38
2265	AMEX	KBE	Fri, Nov 14, 2014	33.62	33.69	33.39	33.44
2264	AMEX	KBE	Thu, Nov 13, 2014	33.85	33.90	33.70	33.68
2263	AMEX	KBE	Wed, Nov 12, 2014	33.46	33.95	33.46	33.91
2262	AMEX	KBE	Tue, Nov 11, 2014	33.54	33.60	33.44	33.52
2261	AMEX	KBE	Mon, Nov 10, 2014	33.40	33.58	33.19	33.52
2260	AMEX	KBE	Fri, Nov 7, 2014	33.24	33.41	33.08	33.35
2259	AMEX	KBE	Thu, Nov 6, 2014	33.05	33.30	32.93	33.28
2258	AMEX	KBE	Wed, Nov 5, 2014	33.03	33.07	32.84	33.04
2257	AMEX	KBE	Tue, Nov 4, 2014	32.83	32.93	32.56	32.81
2256	AMEX	KBE	Mon, Nov 3, 2014	33.00	33.24	32.86	32.96
2255	AMEX	KBE	Fri, Oct 31, 2014	32.97	33.09	32.75	33.06
2254	AMEX	KBE	Thu, Oct 30, 2014	32.35	32.69	32.23	32.55
2253	AMEX	KBE	Wed, Oct 29, 2014	32.05	32.51	31.91	32.44
2252	AMEX	KBE	Tue, Oct 28, 2014	31.58	32.12	31.40	32.09
2251	AMEX	KBE	Mon, Oct 27, 2014	31.12	31.46	31.04	31.45
2250	AMEX	KBE	Fri, Oct 24, 2014	31.16	31.38	31.14	31.32
2249	AMEX	KBE	Thu, Oct 23, 2014	31.37	31.57	31.20	31.23
2248	AMEX	KBE	Wed, Oct 22, 2014	31.33	31.54	31.04	31.05
2247	AMEX	KBE	Tue, Oct 21, 2014	30.90	31.41	30.82	31.30
2246	AMEX	KBE	Mon, Oct 20, 2014	30.47	30.75	30.47	30.67
2245	AMEX	KBE	Fri, Oct 17, 2014	30.87	30.87	30.38	30.54
2244	AMEX	KBE	Thu, Oct 16, 2014	29.62	30.49	29.49	30.44
2243	AMEX	KBE	Wed, Oct 15, 2014	30.18	30.39	29.49	30.05
2242	AMEX	KBE	Tue, Oct 14, 2014	30.82	31.16	30.69	30.82
2241	AMEX	KBE	Mon, Oct 13, 2014	30.73	31.06	30.64	30.66
2240	AMEX	KBE	Fri, Oct 10, 2014	31.01	31.27	30.69	30.69
2239	AMEX	KBE	Thu, Oct 9, 2014	31.78	31.78	30.97	30.97
2238	AMEX	KBE	Wed, Oct 8, 2014	31.20	31.82	31.17	31.78
2237	AMEX	KBE	Tue, Oct 7, 2014	31.57	31.69	31.22	31.23
2236	AMEX	KBE	Mon, Oct 6, 2014	32.12	32.21	31.75	31.75
2235	AMEX	KBE	Fri, Oct 3, 2014	31.99	32.17	31.82	32.02
2234	AMEX	KBE	Thu, Oct 2, 2014	31.38	31.84	31.28	31.69
2233	AMEX	KBE	Wed, Oct 1, 2014	31.85	31.96	31.47	31.56
2232	AMEX	KBE	Tue, Sep 30, 2014	32.12	32.17	31.84	31.91
2231	AMEX	KBE	Mon, Sep 29, 2014	31.86	32.15	31.79	32.08
2230	AMEX	KBE	Fri, Sep 26, 2014	32.12	32.21	31.99	32.18
2229	AMEX	KBE	Thu, Sep 25, 2014	32.42	32.44	31.97	32.05
2228	AMEX	KBE	Wed, Sep 24, 2014	32.56	32.56	32.29	32.50
2227	AMEX	KBE	Tue, Sep 23, 2014	32.72	32.88	32.45	32.46
2226	AMEX	KBE	Mon, Sep 22, 2014	33.19	33.25	32.82	32.85
2225	AMEX	KBE	Fri, Sep 19, 2014	33.52	33.72	33.22	33.25
2224	AMEX	KBE	Thu, Sep 18, 2014	33.29	33.75	33.28	33.58
2223	AMEX	KBE	Wed, Sep 17, 2014	33.00	33.41	32.95	33.16
2222	AMEX	KBE	Tue, Sep 16, 2014	33.10	33.29	32.90	33.00
2221	AMEX	KBE	Mon, Sep 15, 2014	33.26	33.33	33.04	33.15
2220	AMEX	KBE	Fri, Sep 12, 2014	33.20	33.47	33.12	33.31
2219	AMEX	KBE	Thu, Sep 11, 2014	32.85	33.21	32.84	33.16
2218	AMEX	KBE	Wed, Sep 10, 2014	32.62	33.05	32.61	32.97
2217	AMEX	KBE	Tue, Sep 9, 2014	32.79	32.79	32.52	32.61
2216	AMEX	KBE	Mon, Sep 8, 2014	32.59	32.92	32.59	32.91
2215	AMEX	KBE	Fri, Sep 5, 2014	32.76	32.83	32.49	32.83
2214	AMEX	KBE	Thu, Sep 4, 2014	32.84	33.10	32.72	32.79
2213	AMEX	KBE	Wed, Sep 3, 2014	33.01	33.07	32.71	32.76
2212	AMEX	KBE	Tue, Sep 2, 2014	32.71	32.98	32.66	32.88
2211	AMEX	KBE	Fri, Aug 29, 2014	32.46	32.64	32.41	32.63
2210	AMEX	KBE	Thu, Aug 28, 2014	32.50	32.56	32.30	32.45
2209	AMEX	KBE	Wed, Aug 27, 2014	32.80	32.93	32.57	32.58
2208	AMEX	KBE	Tue, Aug 26, 2014	32.71	32.83	32.66	32.80
2207	AMEX	KBE	Mon, Aug 25, 2014	32.67	32.74	32.50	32.63
2206	AMEX	KBE	Fri, Aug 22, 2014	32.50	32.65	32.34	32.47
2205	AMEX	KBE	Thu, Aug 21, 2014	32.07	32.55	32.01	32.49
2204	AMEX	KBE	Wed, Aug 20, 2014	32.05	32.11	31.88	32.07
2203	AMEX	KBE	Tue, Aug 19, 2014	32.04	32.21	31.98	32.05
2202	AMEX	KBE	Mon, Aug 18, 2014	31.75	32.07	31.75	32.04
2201	AMEX	KBE	Fri, Aug 15, 2014	31.87	31.94	31.41	31.60
2200	AMEX	KBE	Thu, Aug 14, 2014	31.73	31.85	31.69	31.69
2199	AMEX	KBE	Wed, Aug 13, 2014	31.55	31.76	31.51	31.68
2198	AMEX	KBE	Tue, Aug 12, 2014	31.40	31.65	31.32	31.45
2197	AMEX	KBE	Mon, Aug 11, 2014	31.57	31.69	31.41	31.51
2196	AMEX	KBE	Fri, Aug 8, 2014	31.26	31.46	31.19	31.45
2195	AMEX	KBE	Thu, Aug 7, 2014	31.59	31.64	31.17	31.24
2194	AMEX	KBE	Wed, Aug 6, 2014	31.13	31.60	31.13	31.48
2193	AMEX	KBE	Tue, Aug 5, 2014	31.36	31.65	31.23	31.32
2192	AMEX	KBE	Mon, Aug 4, 2014	31.50	31.69	31.23	31.51
2191	AMEX	KBE	Fri, Aug 1, 2014	31.74	32.01	31.33	31.49
2190	AMEX	KBE	Thu, Jul 31, 2014	32.13	32.44	31.95	31.96
2189	AMEX	KBE	Wed, Jul 30, 2014	32.44	32.76	32.34	32.55
2188	AMEX	KBE	Tue, Jul 29, 2014	32.44	32.58	32.31	32.32
2187	AMEX	KBE	Mon, Jul 28, 2014	32.75	32.75	32.29	32.37
2186	AMEX	KBE	Fri, Jul 25, 2014	32.58	32.75	32.46	32.71
2185	AMEX	KBE	Thu, Jul 24, 2014	32.41	32.75	32.38	32.68
2184	AMEX	KBE	Wed, Jul 23, 2014	32.25	32.37	32.15	32.35
2183	AMEX	KBE	Tue, Jul 22, 2014	32.40	32.55	32.24	32.26
2182	AMEX	KBE	Mon, Jul 21, 2014	32.18	32.38	32.12	32.31
2181	AMEX	KBE	Fri, Jul 18, 2014	32.23	32.54	32.12	32.39
2180	AMEX	KBE	Thu, Jul 17, 2014	32.60	32.66	32.04	32.12
2179	AMEX	KBE	Wed, Jul 16, 2014	33.37	33.38	32.72	32.75
2178	AMEX	KBE	Tue, Jul 15, 2014	33.06	33.33	32.99	33.30
2177	AMEX	KBE	Mon, Jul 14, 2014	33.21	33.27	32.92	32.93
2176	AMEX	KBE	Fri, Jul 11, 2014	32.82	33.00	32.60	32.92
2175	AMEX	KBE	Thu, Jul 10, 2014	32.70	33.15	32.49	33.00
2174	AMEX	KBE	Wed, Jul 9, 2014	33.29	33.42	33.18	33.20
2173	AMEX	KBE	Tue, Jul 8, 2014	33.48	33.53	33.08	33.17
2172	AMEX	KBE	Mon, Jul 7, 2014	33.73	33.82	33.55	33.62
2171	AMEX	KBE	Thu, Jul 3, 2014	33.71	33.97	33.67	33.87
2170	AMEX	KBE	Wed, Jul 2, 2014	33.69	33.82	33.44	33.47
2169	AMEX	KBE	Tue, Jul 1, 2014	33.55	34.00	33.48	33.71
2168	AMEX	KBE	Mon, Jun 30, 2014	33.30	33.46	33.18	33.42
2167	AMEX	KBE	Fri, Jun 27, 2014	33.14	33.43	33.13	33.36
2166	AMEX	KBE	Thu, Jun 26, 2014	33.28	33.32	32.86	33.30
2165	AMEX	KBE	Wed, Jun 25, 2014	33.00	33.34	32.72	33.31
2164	AMEX	KBE	Tue, Jun 24, 2014	33.24	33.65	33.08	33.12
2163	AMEX	KBE	Mon, Jun 23, 2014	33.40	33.52	33.28	33.39
2162	AMEX	KBE	Fri, Jun 20, 2014	33.38	33.53	33.30	33.42
2161	AMEX	KBE	Thu, Jun 19, 2014	33.59	33.62	33.27	33.43
2160	AMEX	KBE	Wed, Jun 18, 2014	33.37	33.63	33.24	33.57
2159	AMEX	KBE	Tue, Jun 17, 2014	32.82	33.60	32.82	33.43
2158	AMEX	KBE	Mon, Jun 16, 2014	32.96	33.01	32.76	32.87
2157	AMEX	KBE	Fri, Jun 13, 2014	33.17	33.43	33.00	33.07
2156	AMEX	KBE	Thu, Jun 12, 2014	33.18	33.35	33.01	33.11
2155	AMEX	KBE	Wed, Jun 11, 2014	33.40	33.46	33.18	33.28
2154	AMEX	KBE	Tue, Jun 10, 2014	33.50	33.63	33.38	33.56
2153	AMEX	KBE	Mon, Jun 9, 2014	33.12	33.66	33.08	33.65
2152	AMEX	KBE	Fri, Jun 6, 2014	32.94	33.31	32.92	33.17
2151	AMEX	KBE	Thu, Jun 5, 2014	32.29	32.92	32.29	32.86
2150	AMEX	KBE	Wed, Jun 4, 2014	32.37	32.50	32.23	32.43
2149	AMEX	KBE	Tue, Jun 3, 2014	32.08	32.47	32.08	32.36
2148	AMEX	KBE	Mon, Jun 2, 2014	32.07	32.23	31.72	32.22
2147	AMEX	KBE	Fri, May 30, 2014	31.83	32.12	31.83	31.93
2146	AMEX	KBE	Thu, May 29, 2014	31.97	32.00	31.74	31.90
2145	AMEX	KBE	Wed, May 28, 2014	31.98	31.98	31.70	31.85
2144	AMEX	KBE	Tue, May 27, 2014	31.84	32.19	31.80	31.98
2143	AMEX	KBE	Fri, May 23, 2014	31.57	31.84	31.57	31.76
2142	AMEX	KBE	Thu, May 22, 2014	31.40	31.68	31.40	31.63
2141	AMEX	KBE	Wed, May 21, 2014	31.35	31.68	31.27	31.47
2140	AMEX	KBE	Tue, May 20, 2014	31.43	31.48	31.05	31.26
2139	AMEX	KBE	Mon, May 19, 2014	30.94	31.49	30.93	31.47
2138	AMEX	KBE	Fri, May 16, 2014	31.07	31.14	30.82	31.03
2137	AMEX	KBE	Thu, May 15, 2014	31.31	31.31	30.60	31.13
2136	AMEX	KBE	Wed, May 14, 2014	31.90	31.94	31.33	31.40
2135	AMEX	KBE	Tue, May 13, 2014	32.25	32.29	31.99	31.99
2134	AMEX	KBE	Mon, May 12, 2014	31.80	32.28	31.73	32.22
2133	AMEX	KBE	Fri, May 9, 2014	31.63	31.72	31.36	31.72
2132	AMEX	KBE	Thu, May 8, 2014	31.51	31.97	31.51	31.66
2131	AMEX	KBE	Wed, May 7, 2014	31.43	31.69	31.20	31.66
2130	AMEX	KBE	Tue, May 6, 2014	31.75	31.79	31.34	31.36
2129	AMEX	KBE	Mon, May 5, 2014	31.78	31.98	31.62	31.83
2128	AMEX	KBE	Fri, May 2, 2014	32.02	32.49	31.99	32.08
2127	AMEX	KBE	Thu, May 1, 2014	32.06	32.18	31.78	31.95
2126	AMEX	KBE	Wed, Apr 30, 2014	31.85	32.14	31.70	32.07
2125	AMEX	KBE	Tue, Apr 29, 2014	31.97	32.15	31.78	31.89
2124	AMEX	KBE	Mon, Apr 28, 2014	32.15	32.32	31.66	31.90
2123	AMEX	KBE	Fri, Apr 25, 2014	32.40	32.59	32.18	32.20
2122	AMEX	KBE	Thu, Apr 24, 2014	33.26	33.26	32.61	32.62
2121	AMEX	KBE	Wed, Apr 23, 2014	32.95	33.15	32.84	33.11
2120	AMEX	KBE	Tue, Apr 22, 2014	32.81	33.19	32.62	32.97
2119	AMEX	KBE	Mon, Apr 21, 2014	32.75	32.98	32.64	32.75
2118	AMEX	KBE	Thu, Apr 17, 2014	32.74	32.90	32.55	32.78
2117	AMEX	KBE	Wed, Apr 16, 2014	32.69	32.76	32.47	32.75
2116	AMEX	KBE	Tue, Apr 15, 2014	32.51	32.73	32.08	32.56
2115	AMEX	KBE	Mon, Apr 14, 2014	32.45	32.72	32.06	32.36
2114	AMEX	KBE	Fri, Apr 11, 2014	32.30	32.69	31.98	32.24
2113	AMEX	KBE	Thu, Apr 10, 2014	33.51	33.51	32.49	32.53
2112	AMEX	KBE	Wed, Apr 9, 2014	33.62	33.62	33.35	33.51
2111	AMEX	KBE	Tue, Apr 8, 2014	33.39	33.70	33.26	33.48
2110	AMEX	KBE	Mon, Apr 7, 2014	33.75	33.83	33.28	33.44
2109	AMEX	KBE	Fri, Apr 4, 2014	34.65	34.69	33.84	33.87
2108	AMEX	KBE	Thu, Apr 3, 2014	34.51	34.54	34.24	34.49
2107	AMEX	KBE	Wed, Apr 2, 2014	34.61	34.61	34.33	34.43
2106	AMEX	KBE	Tue, Apr 1, 2014	34.20	34.52	33.99	34.50
2105	AMEX	KBE	Mon, Mar 31, 2014	33.60	34.09	33.60	34.04
2104	AMEX	KBE	Fri, Mar 28, 2014	33.47	33.81	33.28	33.49
2103	AMEX	KBE	Thu, Mar 27, 2014	33.73	33.95	33.24	33.31
2102	AMEX	KBE	Wed, Mar 26, 2014	34.38	34.41	33.84	33.85
2101	AMEX	KBE	Tue, Mar 25, 2014	34.30	34.48	34.09	34.22
2100	AMEX	KBE	Mon, Mar 24, 2014	34.58	34.73	34.12	34.26
2099	AMEX	KBE	Fri, Mar 21, 2014	34.73	34.91	34.34	34.46
2098	AMEX	KBE	Thu, Mar 20, 2014	33.99	34.75	33.95	34.67
2097	AMEX	KBE	Wed, Mar 19, 2014	33.84	34.30	33.63	34.02
2096	AMEX	KBE	Tue, Mar 18, 2014	33.63	33.83	33.54	33.81
2095	AMEX	KBE	Mon, Mar 17, 2014	33.43	33.75	33.42	33.56
2094	AMEX	KBE	Fri, Mar 14, 2014	33.28	33.60	33.15	33.35
2093	AMEX	KBE	Thu, Mar 13, 2014	33.75	33.80	33.23	33.42
2092	AMEX	KBE	Wed, Mar 12, 2014	33.50	33.65	33.30	33.62
2091	AMEX	KBE	Tue, Mar 11, 2014	33.94	34.00	33.59	33.67
2090	AMEX	KBE	Mon, Mar 10, 2014	33.84	34.00	33.69	33.92
2089	AMEX	KBE	Fri, Mar 7, 2014	33.87	34.14	33.79	33.92
2088	AMEX	KBE	Thu, Mar 6, 2014	33.51	33.72	33.42	33.65
2087	AMEX	KBE	Wed, Mar 5, 2014	33.40	33.47	33.24	33.41
2086	AMEX	KBE	Tue, Mar 4, 2014	33.05	33.45	33.00	33.35
2085	AMEX	KBE	Mon, Mar 3, 2014	32.64	32.76	32.46	32.70
2084	AMEX	KBE	Fri, Feb 28, 2014	32.69	33.22	32.69	33.00
2083	AMEX	KBE	Thu, Feb 27, 2014	32.60	32.79	32.41	32.77
2082	AMEX	KBE	Wed, Feb 26, 2014	32.42	32.65	32.26	32.61
2081	AMEX	KBE	Tue, Feb 25, 2014	32.54	32.54	32.28	32.31
2080	AMEX	KBE	Mon, Feb 24, 2014	32.13	32.65	32.05	32.51
2079	AMEX	KBE	Fri, Feb 21, 2014	31.88	32.12	31.84	32.03
2078	AMEX	KBE	Thu, Feb 20, 2014	31.73	31.91	31.47	31.84
2077	AMEX	KBE	Wed, Feb 19, 2014	32.34	32.46	31.70	31.75
2076	AMEX	KBE	Tue, Feb 18, 2014	32.59	32.64	32.35	32.55
2075	AMEX	KBE	Fri, Feb 14, 2014	32.28	32.49	32.22	32.47
2074	AMEX	KBE	Thu, Feb 13, 2014	31.98	32.32	31.89	32.31
2073	AMEX	KBE	Wed, Feb 12, 2014	32.30	32.58	32.10	32.22
2072	AMEX	KBE	Tue, Feb 11, 2014	31.89	32.27	31.82	32.18
2071	AMEX	KBE	Mon, Feb 10, 2014	31.86	31.95	31.62	31.87
2070	AMEX	KBE	Fri, Feb 7, 2014	31.79	31.98	31.54	31.81
2069	AMEX	KBE	Thu, Feb 6, 2014	31.28	31.63	31.28	31.61
2068	AMEX	KBE	Wed, Feb 5, 2014	31.23	31.37	31.04	31.26
2067	AMEX	KBE	Tue, Feb 4, 2014	30.89	31.43	30.77	31.26
2066	AMEX	KBE	Mon, Feb 3, 2014	31.84	31.93	30.77	30.78
2065	AMEX	KBE	Fri, Jan 31, 2014	32.07	32.22	31.80	31.91
2064	AMEX	KBE	Thu, Jan 30, 2014	32.37	32.51	32.13	32.44
2063	AMEX	KBE	Wed, Jan 29, 2014	32.23	32.54	32.08	32.11
2062	AMEX	KBE	Tue, Jan 28, 2014	32.53	32.74	32.45	32.57
2061	AMEX	KBE	Mon, Jan 27, 2014	32.88	32.98	32.33	32.44
2060	AMEX	KBE	Fri, Jan 24, 2014	33.30	33.35	32.78	32.78
2059	AMEX	KBE	Thu, Jan 23, 2014	33.84	33.94	33.33	33.59
2058	AMEX	KBE	Wed, Jan 22, 2014	33.91	34.07	33.82	34.03
2057	AMEX	KBE	Tue, Jan 21, 2014	33.51	33.83	33.41	33.83
2056	AMEX	KBE	Fri, Jan 17, 2014	33.31	33.44	33.20	33.31
2055	AMEX	KBE	Thu, Jan 16, 2014	33.41	33.46	33.16	33.31
2054	AMEX	KBE	Wed, Jan 15, 2014	33.41	33.65	33.38	33.52
2053	AMEX	KBE	Tue, Jan 14, 2014	33.27	33.33	33.04	33.24
2052	AMEX	KBE	Mon, Jan 13, 2014	33.50	33.54	33.00	33.11
2051	AMEX	KBE	Fri, Jan 10, 2014	33.53	33.61	33.33	33.50
2050	AMEX	KBE	Thu, Jan 9, 2014	33.48	33.61	33.39	33.58
2049	AMEX	KBE	Wed, Jan 8, 2014	33.12	33.36	33.05	33.34
2048	AMEX	KBE	Tue, Jan 7, 2014	32.89	33.25	32.89	33.05
2047	AMEX	KBE	Mon, Jan 6, 2014	32.95	33.19	32.82	32.84
2046	AMEX	KBE	Fri, Jan 3, 2014	32.76	33.00	32.76	32.85
2045	AMEX	KBE	Thu, Jan 2, 2014	32.99	33.09	32.79	32.81
2044	AMEX	KBE	Tue, Dec 31, 2013	33.14	33.23	33.11	33.17
2043	AMEX	KBE	Mon, Dec 30, 2013	33.15	33.18	33.00	33.08
2042	AMEX	KBE	Fri, Dec 27, 2013	33.21	33.28	33.04	33.15
2041	AMEX	KBE	Thu, Dec 26, 2013	33.23	33.31	33.12	33.15
2040	AMEX	KBE	Tue, Dec 24, 2013	33.14	33.27	33.12	33.18
2039	AMEX	KBE	Mon, Dec 23, 2013	32.81	33.14	32.77	33.12
2038	AMEX	KBE	Fri, Dec 20, 2013	32.41	32.80	32.41	32.79
2037	AMEX	KBE	Thu, Dec 19, 2013	32.68	32.68	32.53	32.56
2036	AMEX	KBE	Wed, Dec 18, 2013	32.32	32.76	32.03	32.75
2035	AMEX	KBE	Tue, Dec 17, 2013	32.42	32.43	32.13	32.24
2034	AMEX	KBE	Mon, Dec 16, 2013	32.34	32.52	32.21	32.43
2033	AMEX	KBE	Fri, Dec 13, 2013	32.32	32.44	32.01	32.12
2032	AMEX	KBE	Thu, Dec 12, 2013	31.97	32.38	31.97	32.25
2031	AMEX	KBE	Wed, Dec 11, 2013	32.47	32.54	31.95	31.97
2030	AMEX	KBE	Tue, Dec 10, 2013	32.55	32.79	32.44	32.47
2029	AMEX	KBE	Mon, Dec 9, 2013	32.77	32.88	32.61	32.66
2028	AMEX	KBE	Fri, Dec 6, 2013	32.48	32.72	32.45	32.65
2027	AMEX	KBE	Thu, Dec 5, 2013	32.28	32.36	32.13	32.20
2026	AMEX	KBE	Wed, Dec 4, 2013	31.93	32.44	31.93	32.29
2025	AMEX	KBE	Tue, Dec 3, 2013	32.28	32.53	31.92	32.09
2024	AMEX	KBE	Mon, Dec 2, 2013	32.59	32.95	32.48	32.49
2023	AMEX	KBE	Fri, Nov 29, 2013	32.81	32.84	32.64	32.64
2022	AMEX	KBE	Wed, Nov 27, 2013	32.97	32.97	32.56	32.72
2021	AMEX	KBE	Tue, Nov 26, 2013	32.62	32.70	32.51	32.64
2020	AMEX	KBE	Mon, Nov 25, 2013	32.54	32.74	32.51	32.56
2019	AMEX	KBE	Fri, Nov 22, 2013	32.19	32.53	32.14	32.52
2018	AMEX	KBE	Thu, Nov 21, 2013	31.75	32.36	31.75	32.26
2017	AMEX	KBE	Wed, Nov 20, 2013	31.76	31.95	31.63	31.76
2016	AMEX	KBE	Tue, Nov 19, 2013	31.66	31.93	31.66	31.73
2015	AMEX	KBE	Mon, Nov 18, 2013	31.93	32.13	31.73	31.75
2014	AMEX	KBE	Fri, Nov 15, 2013	31.89	31.99	31.75	31.84
2013	AMEX	KBE	Thu, Nov 14, 2013	31.74	31.89	31.59	31.88
2012	AMEX	KBE	Wed, Nov 13, 2013	31.19	31.68	31.19	31.68
2011	AMEX	KBE	Tue, Nov 12, 2013	31.72	31.73	31.31	31.42
2010	AMEX	KBE	Mon, Nov 11, 2013	31.88	31.88	31.63	31.77
2009	AMEX	KBE	Fri, Nov 8, 2013	30.93	31.88	30.84	31.88
2008	AMEX	KBE	Thu, Nov 7, 2013	31.39	31.43	30.88	30.88
2007	AMEX	KBE	Wed, Nov 6, 2013	31.32	31.35	31.19	31.30
2006	AMEX	KBE	Tue, Nov 5, 2013	31.09	31.31	31.01	31.17
2005	AMEX	KBE	Mon, Nov 4, 2013	31.30	31.30	31.05	31.21
2004	AMEX	KBE	Fri, Nov 1, 2013	31.16	31.35	31.00	31.18
2003	AMEX	KBE	Thu, Oct 31, 2013	31.53	31.55	31.21	31.23
2002	AMEX	KBE	Wed, Oct 30, 2013	31.63	31.71	31.49	31.51
2001	AMEX	KBE	Tue, Oct 29, 2013	31.58	31.71	31.44	31.61
2000	AMEX	KBE	Mon, Oct 28, 2013	31.38	31.70	31.38	31.61
1999	AMEX	KBE	Fri, Oct 25, 2013	31.44	31.54	31.35	31.50
1998	AMEX	KBE	Thu, Oct 24, 2013	31.48	31.49	31.19	31.44
1997	AMEX	KBE	Wed, Oct 23, 2013	31.27	31.48	31.21	31.42
1996	AMEX	KBE	Tue, Oct 22, 2013	31.59	31.66	31.42	31.52
1995	AMEX	KBE	Mon, Oct 21, 2013	31.54	31.61	31.42	31.59
1994	AMEX	KBE	Fri, Oct 18, 2013	31.59	31.64	31.20	31.56
1993	AMEX	KBE	Thu, Oct 17, 2013	31.04	31.46	31.00	31.43
1992	AMEX	KBE	Wed, Oct 16, 2013	30.88	31.38	30.84	31.25
1991	AMEX	KBE	Tue, Oct 15, 2013	30.87	30.96	30.56	30.65
1990	AMEX	KBE	Mon, Oct 14, 2013	30.63	30.97	30.56	30.94
1989	AMEX	KBE	Fri, Oct 11, 2013	30.37	30.79	30.19	30.79
1988	AMEX	KBE	Thu, Oct 10, 2013	29.94	30.43	29.94	30.41
1987	AMEX	KBE	Wed, Oct 9, 2013	29.58	29.74	29.47	29.62
1986	AMEX	KBE	Tue, Oct 8, 2013	29.80	29.92	29.54	29.54
1985	AMEX	KBE	Mon, Oct 7, 2013	30.01	30.21	29.82	29.84
1984	AMEX	KBE	Fri, Oct 4, 2013	30.00	30.39	30.00	30.35
1983	AMEX	KBE	Thu, Oct 3, 2013	30.11	30.15	29.84	30.03
1982	AMEX	KBE	Wed, Oct 2, 2013	30.19	30.23	30.01	30.16
1981	AMEX	KBE	Tue, Oct 1, 2013	30.06	30.43	29.99	30.37
1980	AMEX	KBE	Mon, Sep 30, 2013	29.60	30.08	29.55	30.03
1979	AMEX	KBE	Fri, Sep 27, 2013	29.87	30.14	29.84	29.99
1978	AMEX	KBE	Thu, Sep 26, 2013	30.05	30.25	29.88	29.99
1977	AMEX	KBE	Wed, Sep 25, 2013	29.94	30.21	29.66	30.08
1976	AMEX	KBE	Tue, Sep 24, 2013	29.75	30.05	29.62	29.85
1975	AMEX	KBE	Mon, Sep 23, 2013	29.99	30.13	29.60	29.78
1974	AMEX	KBE	Fri, Sep 20, 2013	30.13	30.26	30.06	30.12
1973	AMEX	KBE	Thu, Sep 19, 2013	30.84	30.85	30.08	30.19
1972	AMEX	KBE	Wed, Sep 18, 2013	30.77	31.08	30.65	30.72
1971	AMEX	KBE	Tue, Sep 17, 2013	30.45	30.84	30.43	30.84
1970	AMEX	KBE	Mon, Sep 16, 2013	30.66	30.71	30.41	30.49
1969	AMEX	KBE	Fri, Sep 13, 2013	30.22	30.35	30.07	30.29
1968	AMEX	KBE	Thu, Sep 12, 2013	30.47	30.53	30.22	30.24
1967	AMEX	KBE	Wed, Sep 11, 2013	30.55	30.58	30.31	30.45
1966	AMEX	KBE	Tue, Sep 10, 2013	30.39	30.58	30.39	30.57
1965	AMEX	KBE	Mon, Sep 9, 2013	30.26	30.30	30.03	30.29
1964	AMEX	KBE	Fri, Sep 6, 2013	30.40	30.41	29.68	30.16
1963	AMEX	KBE	Thu, Sep 5, 2013	30.11	30.40	30.11	30.31
1962	AMEX	KBE	Wed, Sep 4, 2013	29.89	30.25	29.82	30.07
1961	AMEX	KBE	Tue, Sep 3, 2013	30.24	30.59	29.65	29.87
1960	AMEX	KBE	Fri, Aug 30, 2013	30.26	30.35	29.84	29.89
1959	AMEX	KBE	Thu, Aug 29, 2013	30.07	30.47	30.06	30.24
1958	AMEX	KBE	Wed, Aug 28, 2013	29.91	30.25	29.82	30.10
1957	AMEX	KBE	Tue, Aug 27, 2013	30.70	30.70	29.91	29.94
1956	AMEX	KBE	Mon, Aug 26, 2013	31.19	31.34	30.97	30.98
1955	AMEX	KBE	Fri, Aug 23, 2013	31.42	31.47	31.09	31.21
1954	AMEX	KBE	Thu, Aug 22, 2013	30.99	31.63	30.98	31.38
1953	AMEX	KBE	Wed, Aug 21, 2013	31.06	31.19	30.74	30.89
1952	AMEX	KBE	Tue, Aug 20, 2013	30.69	31.20	30.66	31.12
1951	AMEX	KBE	Mon, Aug 19, 2013	31.04	31.04	30.67	30.69
1950	AMEX	KBE	Fri, Aug 16, 2013	30.82	31.33	30.81	31.05
1949	AMEX	KBE	Thu, Aug 15, 2013	31.04	31.08	30.80	30.93
1948	AMEX	KBE	Wed, Aug 14, 2013	31.27	31.50	31.23	31.26
1947	AMEX	KBE	Tue, Aug 13, 2013	31.37	31.37	30.95	31.26
1946	AMEX	KBE	Mon, Aug 12, 2013	31.01	31.39	31.01	31.26
1945	AMEX	KBE	Fri, Aug 9, 2013	31.36	31.52	31.22	31.30
1944	AMEX	KBE	Thu, Aug 8, 2013	31.48	31.66	31.21	31.42
1943	AMEX	KBE	Wed, Aug 7, 2013	31.41	31.45	31.08	31.31
1942	AMEX	KBE	Tue, Aug 6, 2013	31.88	31.90	31.45	31.55
1941	AMEX	KBE	Mon, Aug 5, 2013	31.92	32.06	31.75	31.90
1940	AMEX	KBE	Fri, Aug 2, 2013	32.00	32.09	31.70	31.96
1939	AMEX	KBE	Thu, Aug 1, 2013	31.50	32.08	31.47	31.98
1938	AMEX	KBE	Wed, Jul 31, 2013	31.24	31.74	31.22	31.24
1937	AMEX	KBE	Tue, Jul 30, 2013	31.14	31.42	31.11	31.20
1936	AMEX	KBE	Mon, Jul 29, 2013	31.27	31.38	30.94	31.08
1935	AMEX	KBE	Fri, Jul 26, 2013	31.27	31.47	31.21	31.34
1934	AMEX	KBE	Thu, Jul 25, 2013	31.24	31.69	31.24	31.47
1933	AMEX	KBE	Wed, Jul 24, 2013	31.60	31.83	31.52	31.60
1932	AMEX	KBE	Tue, Jul 23, 2013	31.46	31.57	31.23	31.48
1931	AMEX	KBE	Mon, Jul 22, 2013	30.80	31.20	30.80	31.20
1930	AMEX	KBE	Fri, Jul 19, 2013	30.74	30.92	30.60	30.89
1929	AMEX	KBE	Thu, Jul 18, 2013	30.23	30.80	30.21	30.80
1928	AMEX	KBE	Wed, Jul 17, 2013	30.07	30.21	30.01	30.17
1927	AMEX	KBE	Tue, Jul 16, 2013	30.35	30.35	29.65	29.95
1926	AMEX	KBE	Mon, Jul 15, 2013	30.47	30.47	30.10	30.28
1925	AMEX	KBE	Fri, Jul 12, 2013	29.83	30.11	29.76	30.07
1924	AMEX	KBE	Thu, Jul 11, 2013	30.27	30.35	29.60	29.72
1923	AMEX	KBE	Wed, Jul 10, 2013	30.30	30.31	29.79	29.99
1922	AMEX	KBE	Tue, Jul 9, 2013	30.46	30.49	29.96	30.30
1921	AMEX	KBE	Mon, Jul 8, 2013	30.30	30.36	30.16	30.21
1920	AMEX	KBE	Fri, Jul 5, 2013	29.67	30.11	29.49	30.10
1919	AMEX	KBE	Wed, Jul 3, 2013	29.14	29.39	29.01	29.33
1918	AMEX	KBE	Tue, Jul 2, 2013	29.09	29.49	29.06	29.26
1917	AMEX	KBE	Mon, Jul 1, 2013	28.83	29.34	28.77	29.10
1916	AMEX	KBE	Fri, Jun 28, 2013	28.77	28.85	28.55	28.72
1915	AMEX	KBE	Thu, Jun 27, 2013	28.60	28.88	28.52	28.84
1914	AMEX	KBE	Wed, Jun 26, 2013	28.48	28.59	28.23	28.38
1913	AMEX	KBE	Tue, Jun 25, 2013	27.81	28.28	27.72	28.22
1912	AMEX	KBE	Mon, Jun 24, 2013	27.71	27.84	27.46	27.61
1911	AMEX	KBE	Fri, Jun 21, 2013	27.95	28.05	27.66	27.98
1910	AMEX	KBE	Thu, Jun 20, 2013	27.68	28.15	27.68	27.91
1909	AMEX	KBE	Wed, Jun 19, 2013	28.29	28.36	28.01	28.06
1908	AMEX	KBE	Tue, Jun 18, 2013	28.06	28.33	28.00	28.25
1907	AMEX	KBE	Mon, Jun 17, 2013	27.98	28.14	27.87	28.02
1906	AMEX	KBE	Fri, Jun 14, 2013	28.24	28.25	27.78	27.87
1905	AMEX	KBE	Thu, Jun 13, 2013	27.82	28.27	27.74	28.23
1904	AMEX	KBE	Wed, Jun 12, 2013	28.30	28.35	27.77	27.82
1903	AMEX	KBE	Tue, Jun 11, 2013	28.30	28.45	28.08	28.15
1902	AMEX	KBE	Mon, Jun 10, 2013	28.41	28.56	28.22	28.53
1901	AMEX	KBE	Fri, Jun 7, 2013	28.13	28.30	27.91	28.29
1900	AMEX	KBE	Thu, Jun 6, 2013	27.65	27.91	27.41	27.90
1899	AMEX	KBE	Wed, Jun 5, 2013	27.98	28.03	27.53	27.59
1898	AMEX	KBE	Tue, Jun 4, 2013	28.16	28.48	27.92	28.00
1897	AMEX	KBE	Mon, Jun 3, 2013	28.39	28.43	27.83	28.24
1896	AMEX	KBE	Fri, May 31, 2013	28.68	28.75	28.32	28.34
1895	AMEX	KBE	Thu, May 30, 2013	28.46	28.82	28.28	28.72
1894	AMEX	KBE	Wed, May 29, 2013	28.25	28.47	28.15	28.33
1893	AMEX	KBE	Tue, May 28, 2013	28.43	28.57	28.24	28.37
1892	AMEX	KBE	Fri, May 24, 2013	27.86	28.05	27.74	28.04
1891	AMEX	KBE	Thu, May 23, 2013	27.71	28.04	27.62	27.96
1890	AMEX	KBE	Wed, May 22, 2013	28.54	28.76	27.96	28.02
1889	AMEX	KBE	Tue, May 21, 2013	28.52	28.53	28.36	28.44
1888	AMEX	KBE	Mon, May 20, 2013	28.27	28.56	28.22	28.46
1887	AMEX	KBE	Fri, May 17, 2013	28.14	28.36	27.99	28.32
1886	AMEX	KBE	Thu, May 16, 2013	27.96	28.16	27.87	27.93
1885	AMEX	KBE	Wed, May 15, 2013	27.77	28.08	27.70	28.00
1884	AMEX	KBE	Tue, May 14, 2013	27.49	27.81	27.45	27.80
1883	AMEX	KBE	Mon, May 13, 2013	27.30	27.49	27.19	27.38
1882	AMEX	KBE	Fri, May 10, 2013	27.34	27.34	27.15	27.34
1881	AMEX	KBE	Thu, May 9, 2013	27.30	27.36	27.15	27.18
1880	AMEX	KBE	Wed, May 8, 2013	27.15	27.34	27.04	27.30
1879	AMEX	KBE	Tue, May 7, 2013	26.99	27.21	26.89	27.21
1878	AMEX	KBE	Mon, May 6, 2013	26.61	26.88	26.60	26.87
1877	AMEX	KBE	Fri, May 3, 2013	26.64	26.70	26.51	26.55
1876	AMEX	KBE	Thu, May 2, 2013	26.12	26.36	26.07	26.32
1875	AMEX	KBE	Wed, May 1, 2013	26.23	26.37	26.04	26.07
1874	AMEX	KBE	Tue, Apr 30, 2013	26.36	26.45	26.22	26.40
1873	AMEX	KBE	Mon, Apr 29, 2013	26.45	26.47	26.32	26.42
1872	AMEX	KBE	Fri, Apr 26, 2013	26.42	26.42	26.14	26.30
1871	AMEX	KBE	Thu, Apr 25, 2013	26.42	26.57	26.36	26.47
1870	AMEX	KBE	Wed, Apr 24, 2013	26.13	26.41	26.08	26.41
1869	AMEX	KBE	Tue, Apr 23, 2013	25.95	26.13	25.86	26.09
1868	AMEX	KBE	Mon, Apr 22, 2013	25.82	25.85	25.53	25.77
1867	AMEX	KBE	Fri, Apr 19, 2013	25.50	25.79	25.44	25.78
1866	AMEX	KBE	Thu, Apr 18, 2013	25.67	26.11	25.36	25.46
1865	AMEX	KBE	Wed, Apr 17, 2013	26.01	26.02	25.52	25.71
1864	AMEX	KBE	Tue, Apr 16, 2013	26.20	26.22	25.95	26.22
1863	AMEX	KBE	Mon, Apr 15, 2013	26.55	26.61	25.87	25.93
1862	AMEX	KBE	Fri, Apr 12, 2013	26.61	26.82	26.50	26.62
1861	AMEX	KBE	Thu, Apr 11, 2013	26.91	27.03	26.78	26.95
1860	AMEX	KBE	Wed, Apr 10, 2013	26.68	27.00	26.65	27.00
1859	AMEX	KBE	Tue, Apr 9, 2013	26.47	26.69	26.41	26.58
1858	AMEX	KBE	Mon, Apr 8, 2013	26.22	26.48	26.05	26.46
1857	AMEX	KBE	Fri, Apr 5, 2013	25.95	26.27	25.79	26.24
1856	AMEX	KBE	Thu, Apr 4, 2013	26.18	26.27	26.07	26.24
1855	AMEX	KBE	Wed, Apr 3, 2013	26.54	26.57	26.02	26.11
1854	AMEX	KBE	Tue, Apr 2, 2013	26.79	26.79	26.48	26.50
1853	AMEX	KBE	Mon, Apr 1, 2013	26.95	27.00	26.57	26.65
1852	AMEX	KBE	Thu, Mar 28, 2013	26.98	26.99	26.82	26.93
1851	AMEX	KBE	Wed, Mar 27, 2013	26.92	26.99	26.73	26.98
1850	AMEX	KBE	Tue, Mar 26, 2013	27.05	27.06	26.89	27.05
1849	AMEX	KBE	Mon, Mar 25, 2013	27.04	27.07	26.80	26.91
1848	AMEX	KBE	Fri, Mar 22, 2013	26.92	27.00	26.81	26.93
1847	AMEX	KBE	Thu, Mar 21, 2013	27.04	27.09	26.64	26.88
1846	AMEX	KBE	Wed, Mar 20, 2013	27.08	27.14	27.01	27.12
1845	AMEX	KBE	Tue, Mar 19, 2013	27.05	27.08	26.77	26.90
1844	AMEX	KBE	Mon, Mar 18, 2013	26.91	27.04	26.74	26.92
1843	AMEX	KBE	Fri, Mar 15, 2013	27.12	27.20	26.99	27.17
1842	AMEX	KBE	Thu, Mar 14, 2013	27.08	27.24	27.08	27.23
1841	AMEX	KBE	Wed, Mar 13, 2013	26.92	27.08	26.88	27.04
1840	AMEX	KBE	Tue, Mar 12, 2013	27.00	27.08	26.85	26.91
1839	AMEX	KBE	Mon, Mar 11, 2013	26.88	27.09	26.84	27.06
1838	AMEX	KBE	Fri, Mar 8, 2013	26.93	27.02	26.74	26.85
1837	AMEX	KBE	Thu, Mar 7, 2013	26.39	26.78	26.39	26.75
1836	AMEX	KBE	Wed, Mar 6, 2013	26.48	26.54	26.38	26.46
1835	AMEX	KBE	Tue, Mar 5, 2013	26.28	26.53	26.26	26.35
1834	AMEX	KBE	Mon, Mar 4, 2013	25.95	26.26	25.87	26.23
1833	AMEX	KBE	Fri, Mar 1, 2013	25.84	26.08	25.62	26.00
1832	AMEX	KBE	Thu, Feb 28, 2013	25.94	26.16	25.83	26.00
1831	AMEX	KBE	Wed, Feb 27, 2013	25.57	25.96	25.53	25.91
1830	AMEX	KBE	Tue, Feb 26, 2013	25.56	25.65	25.29	25.57
1829	AMEX	KBE	Mon, Feb 25, 2013	26.25	26.25	25.41	25.41
1828	AMEX	KBE	Fri, Feb 22, 2013	25.80	26.05	25.80	26.04
1827	AMEX	KBE	Thu, Feb 21, 2013	26.00	26.02	25.67	25.75
1826	AMEX	KBE	Wed, Feb 20, 2013	26.47	26.48	26.03	26.06
1825	AMEX	KBE	Tue, Feb 19, 2013	26.31	26.45	26.26	26.42
1824	AMEX	KBE	Fri, Feb 15, 2013	26.32	26.38	26.18	26.22
1823	AMEX	KBE	Thu, Feb 14, 2013	26.33	26.40	26.26	26.31
1822	AMEX	KBE	Wed, Feb 13, 2013	26.46	26.48	26.28	26.38
1821	AMEX	KBE	Tue, Feb 12, 2013	26.17	26.43	26.14	26.39
1820	AMEX	KBE	Mon, Feb 11, 2013	26.14	26.22	26.01	26.18
1819	AMEX	KBE	Fri, Feb 8, 2013	25.97	26.12	25.95	26.09
1818	AMEX	KBE	Thu, Feb 7, 2013	26.04	26.14	25.82	26.02
1817	AMEX	KBE	Wed, Feb 6, 2013	25.81	26.01	25.75	26.01
1816	AMEX	KBE	Tue, Feb 5, 2013	25.74	25.99	25.67	25.94
1815	AMEX	KBE	Mon, Feb 4, 2013	25.78	25.78	25.52	25.60
1814	AMEX	KBE	Fri, Feb 1, 2013	25.71	25.89	25.57	25.85
1813	AMEX	KBE	Thu, Jan 31, 2013	25.46	25.54	25.28	25.50
1812	AMEX	KBE	Wed, Jan 30, 2013	25.36	25.54	25.28	25.49
1811	AMEX	KBE	Tue, Jan 29, 2013	25.30	25.43	25.29	25.38
1810	AMEX	KBE	Mon, Jan 28, 2013	25.40	25.40	25.16	25.33
1809	AMEX	KBE	Fri, Jan 25, 2013	25.42	25.42	25.16	25.34
1808	AMEX	KBE	Thu, Jan 24, 2013	25.27	25.41	25.19	25.29
1807	AMEX	KBE	Wed, Jan 23, 2013	25.34	25.37	25.15	25.21
1806	AMEX	KBE	Tue, Jan 22, 2013	25.01	25.34	25.01	25.34
1805	AMEX	KBE	Fri, Jan 18, 2013	25.16	25.26	24.95	25.12
1804	AMEX	KBE	Thu, Jan 17, 2013	25.12	25.24	25.04	25.20
1803	AMEX	KBE	Wed, Jan 16, 2013	24.90	25.05	24.82	25.00
1802	AMEX	KBE	Tue, Jan 15, 2013	24.73	24.96	24.65	24.93
1801	AMEX	KBE	Mon, Jan 14, 2013	24.78	24.87	24.58	24.80
1800	AMEX	KBE	Fri, Jan 11, 2013	24.92	24.97	24.56	24.76
1799	AMEX	KBE	Thu, Jan 10, 2013	24.92	24.99	24.76	24.97
1798	AMEX	KBE	Wed, Jan 9, 2013	24.96	24.97	24.66	24.73
1797	AMEX	KBE	Tue, Jan 8, 2013	24.89	24.96	24.74	24.85
1796	AMEX	KBE	Mon, Jan 7, 2013	24.96	25.00	24.79	24.97
1795	AMEX	KBE	Fri, Jan 4, 2013	24.69	25.06	24.66	25.03
1794	AMEX	KBE	Thu, Jan 3, 2013	24.58	24.69	24.46	24.64
1793	AMEX	KBE	Wed, Jan 2, 2013	24.48	24.58	24.28	24.57
1792	AMEX	KBE	Mon, Dec 31, 2012	23.50	23.83	23.48	23.82
1791	AMEX	KBE	Fri, Dec 28, 2012	23.64	23.70	23.46	23.56
1790	AMEX	KBE	Thu, Dec 27, 2012	23.83	23.94	23.39	23.67
1789	AMEX	KBE	Wed, Dec 26, 2012	23.87	23.95	23.72	23.76
1788	AMEX	KBE	Mon, Dec 24, 2012	23.93	23.94	23.75	23.83
1787	AMEX	KBE	Fri, Dec 21, 2012	23.89	24.01	23.78	23.93
1786	AMEX	KBE	Thu, Dec 20, 2012	24.24	24.40	24.16	24.40
1785	AMEX	KBE	Wed, Dec 19, 2012	24.35	24.37	24.16	24.18
1784	AMEX	KBE	Tue, Dec 18, 2012	24.05	24.29	23.85	24.26
1783	AMEX	KBE	Mon, Dec 17, 2012	23.47	23.85	23.38	23.85
1782	AMEX	KBE	Fri, Dec 14, 2012	23.42	23.42	23.27	23.29
1781	AMEX	KBE	Thu, Dec 13, 2012	23.65	23.65	23.35	23.42
1780	AMEX	KBE	Wed, Dec 12, 2012	23.63	23.77	23.52	23.56
1779	AMEX	KBE	Tue, Dec 11, 2012	23.55	23.60	23.42	23.49
1778	AMEX	KBE	Mon, Dec 10, 2012	23.30	23.52	23.21	23.40
1777	AMEX	KBE	Fri, Dec 7, 2012	23.33	23.36	23.18	23.36
1776	AMEX	KBE	Thu, Dec 6, 2012	23.15	23.27	23.12	23.21
1775	AMEX	KBE	Wed, Dec 5, 2012	23.25	23.27	22.91	23.19
1774	AMEX	KBE	Tue, Dec 4, 2012	23.13	23.21	22.85	22.98
1773	AMEX	KBE	Mon, Dec 3, 2012	23.40	23.43	23.13	23.17
1772	AMEX	KBE	Fri, Nov 30, 2012	23.28	23.37	23.16	23.27
1771	AMEX	KBE	Thu, Nov 29, 2012	23.38	23.44	23.21	23.26
1770	AMEX	KBE	Wed, Nov 28, 2012	23.04	23.20	22.82	23.20
1769	AMEX	KBE	Tue, Nov 27, 2012	23.29	23.41	23.12	23.16
1768	AMEX	KBE	Mon, Nov 26, 2012	23.33	23.39	23.21	23.35
1767	AMEX	KBE	Fri, Nov 23, 2012	23.04	23.46	23.04	23.45
1766	AMEX	KBE	Wed, Nov 21, 2012	23.11	23.13	22.87	23.02
1765	AMEX	KBE	Tue, Nov 20, 2012	22.89	23.18	22.79	23.07
1764	AMEX	KBE	Mon, Nov 19, 2012	23.03	23.03	22.80	22.90
1763	AMEX	KBE	Fri, Nov 16, 2012	22.30	22.54	22.16	22.50
1762	AMEX	KBE	Thu, Nov 15, 2012	22.29	22.48	22.20	22.33
1761	AMEX	KBE	Wed, Nov 14, 2012	22.77	22.78	22.20	22.29
1760	AMEX	KBE	Tue, Nov 13, 2012	22.57	23.03	22.53	22.67
1759	AMEX	KBE	Mon, Nov 12, 2012	23.02	23.02	22.82	22.91
1758	AMEX	KBE	Fri, Nov 9, 2012	22.78	23.11	22.75	22.91
1757	AMEX	KBE	Thu, Nov 8, 2012	23.18	23.35	22.87	22.89
1756	AMEX	KBE	Wed, Nov 7, 2012	23.63	23.65	23.05	23.09
1755	AMEX	KBE	Tue, Nov 6, 2012	23.65	23.98	23.59	23.95
1754	AMEX	KBE	Mon, Nov 5, 2012	23.60	23.69	23.30	23.62
1753	AMEX	KBE	Fri, Nov 2, 2012	24.03	24.03	23.67	23.68
1752	AMEX	KBE	Thu, Nov 1, 2012	23.71	24.00	23.66	23.91
1751	AMEX	KBE	Wed, Oct 31, 2012	23.58	23.70	23.39	23.65
1750	AMEX	KBE	Fri, Oct 26, 2012	23.69	23.70	23.43	23.52
1749	AMEX	KBE	Thu, Oct 25, 2012	23.70	23.77	23.48	23.68
1748	AMEX	KBE	Wed, Oct 24, 2012	23.63	23.66	23.45	23.49
1747	AMEX	KBE	Tue, Oct 23, 2012	23.50	23.57	23.27	23.50
1746	AMEX	KBE	Mon, Oct 22, 2012	23.70	23.78	23.60	23.78
1745	AMEX	KBE	Fri, Oct 19, 2012	23.78	23.86	23.59	23.70
1744	AMEX	KBE	Thu, Oct 18, 2012	23.80	23.97	23.79	23.86
1743	AMEX	KBE	Wed, Oct 17, 2012	23.59	23.91	23.57	23.85
1742	AMEX	KBE	Tue, Oct 16, 2012	23.89	23.89	23.47	23.50
1741	AMEX	KBE	Mon, Oct 15, 2012	23.78	23.81	23.61	23.74
1740	AMEX	KBE	Fri, Oct 12, 2012	24.01	24.06	23.56	23.65
1739	AMEX	KBE	Thu, Oct 11, 2012	24.32	24.39	24.22	24.24
1738	AMEX	KBE	Wed, Oct 10, 2012	24.02	24.18	23.93	24.08
1737	AMEX	KBE	Tue, Oct 9, 2012	24.28	24.31	24.00	24.04
1736	AMEX	KBE	Mon, Oct 8, 2012	24.23	24.33	24.18	24.27
1735	AMEX	KBE	Fri, Oct 5, 2012	24.56	24.56	24.27	24.36
1734	AMEX	KBE	Thu, Oct 4, 2012	24.09	24.36	24.02	24.33
1733	AMEX	KBE	Wed, Oct 3, 2012	23.76	23.99	23.63	23.92
1732	AMEX	KBE	Tue, Oct 2, 2012	23.63	23.71	23.49	23.60
1731	AMEX	KBE	Mon, Oct 1, 2012	23.54	23.76	23.49	23.51
1730	AMEX	KBE	Fri, Sep 28, 2012	23.50	23.59	23.40	23.51
1729	AMEX	KBE	Thu, Sep 27, 2012	23.52	23.75	23.40	23.59
1728	AMEX	KBE	Wed, Sep 26, 2012	23.40	23.54	23.32	23.39
1727	AMEX	KBE	Tue, Sep 25, 2012	23.93	24.03	23.52	23.53
1726	AMEX	KBE	Mon, Sep 24, 2012	23.61	23.98	23.59	23.88
1725	AMEX	KBE	Fri, Sep 21, 2012	24.06	24.16	23.75	23.77
1724	AMEX	KBE	Thu, Sep 20, 2012	23.98	24.00	23.70	23.94
1723	AMEX	KBE	Wed, Sep 19, 2012	24.10	24.27	24.03	24.13
1722	AMEX	KBE	Tue, Sep 18, 2012	24.15	24.23	24.00	24.06
1721	AMEX	KBE	Mon, Sep 17, 2012	24.60	24.60	24.13	24.20
1720	AMEX	KBE	Fri, Sep 14, 2012	24.36	24.76	24.34	24.65
1719	AMEX	KBE	Thu, Sep 13, 2012	23.69	24.31	23.58	24.19
1718	AMEX	KBE	Wed, Sep 12, 2012	23.65	23.81	23.63	23.71
1717	AMEX	KBE	Tue, Sep 11, 2012	23.44	23.60	23.34	23.53
1716	AMEX	KBE	Mon, Sep 10, 2012	23.49	23.62	23.36	23.38
1715	AMEX	KBE	Fri, Sep 7, 2012	23.43	23.59	23.28	23.51
1714	AMEX	KBE	Thu, Sep 6, 2012	22.84	23.32	22.84	23.25
1713	AMEX	KBE	Wed, Sep 5, 2012	22.73	22.76	22.59	22.70
1712	AMEX	KBE	Tue, Sep 4, 2012	22.61	22.81	22.48	22.74
1711	AMEX	KBE	Fri, Aug 31, 2012	22.71	22.75	22.52	22.59
1710	AMEX	KBE	Thu, Aug 30, 2012	22.60	22.61	22.44	22.58
1709	AMEX	KBE	Wed, Aug 29, 2012	22.52	22.77	22.52	22.72
1708	AMEX	KBE	Tue, Aug 28, 2012	22.45	22.63	22.41	22.51
1707	AMEX	KBE	Mon, Aug 27, 2012	22.56	22.62	22.43	22.49
1706	AMEX	KBE	Fri, Aug 24, 2012	22.24	22.45	22.18	22.37
1705	AMEX	KBE	Thu, Aug 23, 2012	22.46	22.54	22.25	22.27
1704	AMEX	KBE	Wed, Aug 22, 2012	22.59	22.75	22.44	22.54
1703	AMEX	KBE	Tue, Aug 21, 2012	22.65	22.93	22.57	22.63
1702	AMEX	KBE	Mon, Aug 20, 2012	22.52	22.67	22.48	22.61
1701	AMEX	KBE	Fri, Aug 17, 2012	22.49	22.61	22.43	22.60
1700	AMEX	KBE	Thu, Aug 16, 2012	22.35	22.53	22.26	22.45
1699	AMEX	KBE	Wed, Aug 15, 2012	22.15	22.39	22.15	22.33
1698	AMEX	KBE	Tue, Aug 14, 2012	22.30	22.40	22.16	22.22
1697	AMEX	KBE	Mon, Aug 13, 2012	22.19	22.23	21.99	22.21
1696	AMEX	KBE	Fri, Aug 10, 2012	22.16	22.24	22.07	22.19
1695	AMEX	KBE	Thu, Aug 9, 2012	22.16	22.32	22.16	22.24
1694	AMEX	KBE	Wed, Aug 8, 2012	22.10	22.35	22.03	22.28
1693	AMEX	KBE	Tue, Aug 7, 2012	22.00	22.42	22.00	22.21
1692	AMEX	KBE	Mon, Aug 6, 2012	22.12	22.22	21.97	21.98
1691	AMEX	KBE	Fri, Aug 3, 2012	21.65	22.10	21.58	21.98
1690	AMEX	KBE	Thu, Aug 2, 2012	21.44	21.59	21.19	21.40
1689	AMEX	KBE	Wed, Aug 1, 2012	21.80	21.86	21.61	21.63
1688	AMEX	KBE	Tue, Jul 31, 2012	21.69	21.81	21.66	21.72
1687	AMEX	KBE	Mon, Jul 30, 2012	21.81	21.90	21.73	21.77
1686	AMEX	KBE	Fri, Jul 27, 2012	21.61	21.96	21.46	21.82
1685	AMEX	KBE	Thu, Jul 26, 2012	21.61	21.62	21.40	21.51
1684	AMEX	KBE	Wed, Jul 25, 2012	21.25	21.37	21.18	21.28
1683	AMEX	KBE	Tue, Jul 24, 2012	21.19	21.30	20.97	21.19
1682	AMEX	KBE	Mon, Jul 23, 2012	21.12	21.19	20.99	21.12
1681	AMEX	KBE	Fri, Jul 20, 2012	21.68	22.35	21.40	21.44
1680	AMEX	KBE	Thu, Jul 19, 2012	22.22	22.27	21.78	21.87
1679	AMEX	KBE	Wed, Jul 18, 2012	22.23	22.39	22.09	22.14
1678	AMEX	KBE	Tue, Jul 17, 2012	22.24	22.33	21.91	22.33
1677	AMEX	KBE	Mon, Jul 16, 2012	22.15	22.21	21.98	22.07
1676	AMEX	KBE	Fri, Jul 13, 2012	21.58	22.18	21.57	22.12
1675	AMEX	KBE	Thu, Jul 12, 2012	21.55	21.62	21.46	21.54
1674	AMEX	KBE	Wed, Jul 11, 2012	21.53	21.79	21.51	21.74
1673	AMEX	KBE	Tue, Jul 10, 2012	21.84	21.96	21.43	21.55
1672	AMEX	KBE	Mon, Jul 9, 2012	21.83	21.97	21.60	21.74
1671	AMEX	KBE	Fri, Jul 6, 2012	21.84	22.00	21.80	21.97
1670	AMEX	KBE	Thu, Jul 5, 2012	22.25	22.30	22.06	22.10
1669	AMEX	KBE	Tue, Jul 3, 2012	22.15	22.38	22.15	22.32
1668	AMEX	KBE	Mon, Jul 2, 2012	22.12	22.28	21.89	22.19
1667	AMEX	KBE	Fri, Jun 29, 2012	22.03	22.09	21.89	22.04
1666	AMEX	KBE	Thu, Jun 28, 2012	21.30	21.56	21.12	21.56
1665	AMEX	KBE	Wed, Jun 27, 2012	21.30	21.59	21.15	21.52
1664	AMEX	KBE	Tue, Jun 26, 2012	21.13	21.36	21.00	21.22
1663	AMEX	KBE	Mon, Jun 25, 2012	21.27	21.27	21.00	21.10
1662	AMEX	KBE	Fri, Jun 22, 2012	21.49	21.71	21.42	21.59
1661	AMEX	KBE	Thu, Jun 21, 2012	21.86	22.01	21.28	21.30
1660	AMEX	KBE	Wed, Jun 20, 2012	21.79	21.93	21.55	21.81
1659	AMEX	KBE	Tue, Jun 19, 2012	21.45	21.85	21.39	21.75
1658	AMEX	KBE	Mon, Jun 18, 2012	21.28	21.53	21.20	21.36
1657	AMEX	KBE	Fri, Jun 15, 2012	21.24	21.50	21.07	21.46
1656	AMEX	KBE	Thu, Jun 14, 2012	21.01	21.33	20.99	21.25
1655	AMEX	KBE	Wed, Jun 13, 2012	21.00	21.33	20.90	20.96
1654	AMEX	KBE	Tue, Jun 12, 2012	20.89	21.10	20.62	21.07
1653	AMEX	KBE	Mon, Jun 11, 2012	21.52	21.52	20.77	20.78
1652	AMEX	KBE	Fri, Jun 8, 2012	20.95	21.27	20.72	21.27
1651	AMEX	KBE	Thu, Jun 7, 2012	21.16	21.32	20.96	20.99
1650	AMEX	KBE	Wed, Jun 6, 2012	20.58	20.86	20.48	20.85
1649	AMEX	KBE	Tue, Jun 5, 2012	20.22	20.55	20.15	20.38
1648	AMEX	KBE	Mon, Jun 4, 2012	20.67	20.71	20.18	20.25
1647	AMEX	KBE	Fri, Jun 1, 2012	21.16	21.23	20.60	20.63
1646	AMEX	KBE	Thu, May 31, 2012	21.54	21.85	21.32	21.70
1645	AMEX	KBE	Wed, May 30, 2012	21.79	21.89	21.00	21.52
1644	AMEX	KBE	Tue, May 29, 2012	22.02	22.08	21.82	22.06
1643	AMEX	KBE	Fri, May 25, 2012	21.81	22.04	21.75	21.80
1642	AMEX	KBE	Thu, May 24, 2012	21.85	21.88	21.61	21.87
1641	AMEX	KBE	Wed, May 23, 2012	21.42	21.84	21.30	21.80
1640	AMEX	KBE	Tue, May 22, 2012	21.49	21.90	21.49	21.64
1639	AMEX	KBE	Mon, May 21, 2012	21.28	21.60	21.17	21.42
1638	AMEX	KBE	Fri, May 18, 2012	21.49	21.60	21.17	21.22
1637	AMEX	KBE	Thu, May 17, 2012	21.81	21.85	21.44	21.45
1636	AMEX	KBE	Wed, May 16, 2012	22.15	22.33	21.80	21.80
1635	AMEX	KBE	Tue, May 15, 2012	22.31	22.42	21.96	22.03
1634	AMEX	KBE	Mon, May 14, 2012	22.43	22.58	22.26	22.28
1633	AMEX	KBE	Fri, May 11, 2012	22.46	22.93	22.44	22.75
1632	AMEX	KBE	Thu, May 10, 2012	22.93	23.08	22.83	22.87
1631	AMEX	KBE	Wed, May 9, 2012	22.68	22.80	22.40	22.67
1630	AMEX	KBE	Tue, May 8, 2012	22.92	23.03	22.71	22.96
1629	AMEX	KBE	Mon, May 7, 2012	22.68	23.16	22.68	23.06
1628	AMEX	KBE	Fri, May 4, 2012	23.12	23.14	22.73	22.84
1627	AMEX	KBE	Thu, May 3, 2012	23.32	23.46	23.14	23.21
1626	AMEX	KBE	Wed, May 2, 2012	23.30	23.45	23.15	23.35
1625	AMEX	KBE	Tue, May 1, 2012	23.26	23.70	23.26	23.46
1624	AMEX	KBE	Mon, Apr 30, 2012	23.55	23.55	23.15	23.25
1623	AMEX	KBE	Fri, Apr 27, 2012	23.61	23.66	23.30	23.58
1622	AMEX	KBE	Thu, Apr 26, 2012	23.30	23.54	23.23	23.53
1621	AMEX	KBE	Wed, Apr 25, 2012	23.27	23.44	23.09	23.34
1620	AMEX	KBE	Tue, Apr 24, 2012	22.84	23.11	22.83	23.06
1619	AMEX	KBE	Mon, Apr 23, 2012	22.59	22.89	22.58	22.84
1618	AMEX	KBE	Fri, Apr 20, 2012	23.14	23.18	22.92	22.98
1617	AMEX	KBE	Thu, Apr 19, 2012	23.15	23.22	22.80	22.99
1616	AMEX	KBE	Wed, Apr 18, 2012	23.22	23.42	23.09	23.13
1615	AMEX	KBE	Tue, Apr 17, 2012	23.17	23.49	23.12	23.37
1614	AMEX	KBE	Mon, Apr 16, 2012	22.88	23.11	22.70	22.94
1613	AMEX	KBE	Fri, Apr 13, 2012	23.34	23.35	22.70	22.73
1612	AMEX	KBE	Thu, Apr 12, 2012	23.15	23.48	23.09	23.46
1611	AMEX	KBE	Wed, Apr 11, 2012	22.90	23.12	22.86	23.06
1610	AMEX	KBE	Tue, Apr 10, 2012	23.10	23.18	22.60	22.62
1609	AMEX	KBE	Mon, Apr 9, 2012	23.11	23.28	23.01	23.11
1608	AMEX	KBE	Thu, Apr 5, 2012	23.64	23.76	23.48	23.55
1607	AMEX	KBE	Wed, Apr 4, 2012	23.82	23.93	23.56	23.72
1606	AMEX	KBE	Tue, Apr 3, 2012	23.93	24.10	23.77	24.10
1605	AMEX	KBE	Mon, Apr 2, 2012	23.83	24.12	23.65	24.02
1604	AMEX	KBE	Fri, Mar 30, 2012	24.03	24.10	23.72	23.85
1603	AMEX	KBE	Thu, Mar 29, 2012	24.04	24.05	23.63	23.93
1602	AMEX	KBE	Wed, Mar 28, 2012	23.95	24.22	23.85	24.18
1601	AMEX	KBE	Tue, Mar 27, 2012	24.29	24.30	23.94	23.97
1600	AMEX	KBE	Mon, Mar 26, 2012	24.19	24.29	24.01	24.27
1599	AMEX	KBE	Fri, Mar 23, 2012	23.77	23.96	23.60	23.95
1598	AMEX	KBE	Thu, Mar 22, 2012	24.03	24.06	23.70	23.84
1597	AMEX	KBE	Wed, Mar 21, 2012	24.45	24.49	24.15	24.25
1596	AMEX	KBE	Tue, Mar 20, 2012	24.25	24.51	24.08	24.40
1595	AMEX	KBE	Mon, Mar 19, 2012	24.26	24.65	24.04	24.44
1594	AMEX	KBE	Fri, Mar 16, 2012	24.31	24.42	24.01	24.24
1593	AMEX	KBE	Thu, Mar 15, 2012	23.65	24.28	23.48	24.18
1592	AMEX	KBE	Wed, Mar 14, 2012	23.44	23.72	23.20	23.58
1591	AMEX	KBE	Tue, Mar 13, 2012	22.56	23.37	22.56	23.31
1590	AMEX	KBE	Mon, Mar 12, 2012	22.42	22.48	22.22	22.42
1589	AMEX	KBE	Fri, Mar 9, 2012	22.23	22.62	22.19	22.47
1588	AMEX	KBE	Thu, Mar 8, 2012	22.04	22.22	21.92	22.18
1587	AMEX	KBE	Wed, Mar 7, 2012	21.65	21.99	21.61	21.90
1586	AMEX	KBE	Tue, Mar 6, 2012	21.79	21.82	21.48	21.56
1585	AMEX	KBE	Mon, Mar 5, 2012	22.16	22.22	21.97	22.11
1584	AMEX	KBE	Fri, Mar 2, 2012	22.45	22.49	22.22	22.29
1583	AMEX	KBE	Thu, Mar 1, 2012	22.39	22.63	22.35	22.44
1582	AMEX	KBE	Wed, Feb 29, 2012	22.42	22.59	22.16	22.28
1581	AMEX	KBE	Tue, Feb 28, 2012	22.36	22.47	22.19	22.36
1580	AMEX	KBE	Mon, Feb 27, 2012	21.84	22.40	21.82	22.33
1579	AMEX	KBE	Fri, Feb 24, 2012	22.28	22.28	21.98	22.07
1578	AMEX	KBE	Thu, Feb 23, 2012	21.90	22.22	21.76	22.16
1577	AMEX	KBE	Wed, Feb 22, 2012	22.29	22.32	21.84	21.91
1576	AMEX	KBE	Tue, Feb 21, 2012	22.52	22.59	22.25	22.39
1575	AMEX	KBE	Fri, Feb 17, 2012	22.45	22.48	22.33	22.45
1574	AMEX	KBE	Thu, Feb 16, 2012	21.84	22.37	21.80	22.33
1573	AMEX	KBE	Wed, Feb 15, 2012	21.98	22.13	21.83	21.90
1572	AMEX	KBE	Tue, Feb 14, 2012	21.99	22.00	21.67	21.92
1571	AMEX	KBE	Mon, Feb 13, 2012	22.09	22.17	21.97	22.07
1570	AMEX	KBE	Fri, Feb 10, 2012	21.89	22.01	21.80	21.90
1569	AMEX	KBE	Thu, Feb 9, 2012	22.36	22.41	22.06	22.18
1568	AMEX	KBE	Wed, Feb 8, 2012	22.17	22.29	22.00	22.22
1567	AMEX	KBE	Tue, Feb 7, 2012	21.95	22.16	21.87	22.05
1566	AMEX	KBE	Mon, Feb 6, 2012	22.10	22.12	21.92	22.01
1565	AMEX	KBE	Fri, Feb 3, 2012	21.88	22.18	21.80	22.17
1564	AMEX	KBE	Thu, Feb 2, 2012	21.47	21.64	21.34	21.51
1563	AMEX	KBE	Wed, Feb 1, 2012	21.31	21.58	21.27	21.42
1562	AMEX	KBE	Tue, Jan 31, 2012	21.22	21.34	21.00	21.11
1561	AMEX	KBE	Mon, Jan 30, 2012	21.00	21.23	20.92	21.11
1560	AMEX	KBE	Fri, Jan 27, 2012	20.94	21.36	20.94	21.27
1559	AMEX	KBE	Thu, Jan 26, 2012	21.82	21.84	21.02	21.19
1558	AMEX	KBE	Wed, Jan 25, 2012	21.44	21.79	21.35	21.71
1557	AMEX	KBE	Tue, Jan 24, 2012	21.50	21.62	21.31	21.59
1556	AMEX	KBE	Mon, Jan 23, 2012	21.75	21.93	21.62	21.73
1555	AMEX	KBE	Fri, Jan 20, 2012	21.42	21.74	21.34	21.72
1554	AMEX	KBE	Thu, Jan 19, 2012	21.74	21.80	21.42	21.50
1553	AMEX	KBE	Wed, Jan 18, 2012	21.39	21.58	21.09	21.54
1552	AMEX	KBE	Tue, Jan 17, 2012	21.64	21.78	21.30	21.37
1551	AMEX	KBE	Fri, Jan 13, 2012	21.30	21.57	21.14	21.56
1550	AMEX	KBE	Thu, Jan 12, 2012	21.64	21.71	21.25	21.61
1549	AMEX	KBE	Wed, Jan 11, 2012	21.30	21.57	21.20	21.56
1548	AMEX	KBE	Tue, Jan 10, 2012	21.41	21.53	21.26	21.39
1547	AMEX	KBE	Mon, Jan 9, 2012	20.86	21.15	20.81	21.12
1546	AMEX	KBE	Fri, Jan 6, 2012	20.79	20.88	20.50	20.79
1545	AMEX	KBE	Thu, Jan 5, 2012	20.19	21.01	20.12	20.80
1544	AMEX	KBE	Wed, Jan 4, 2012	20.20	20.48	20.00	20.41
1543	AMEX	KBE	Tue, Jan 3, 2012	20.27	20.57	20.23	20.29
1542	AMEX	KBE	Fri, Dec 30, 2011	19.95	19.95	19.80	19.83
1541	AMEX	KBE	Thu, Dec 29, 2011	19.62	19.99	19.62	19.96
1540	AMEX	KBE	Wed, Dec 28, 2011	19.91	20.07	19.52	19.66
1539	AMEX	KBE	Tue, Dec 27, 2011	19.84	20.04	19.82	19.95
1538	AMEX	KBE	Fri, Dec 23, 2011	20.00	20.06	19.84	19.97
1537	AMEX	KBE	Thu, Dec 22, 2011	19.47	20.08	19.45	19.94
1536	AMEX	KBE	Wed, Dec 21, 2011	19.18	19.45	19.02	19.40
1535	AMEX	KBE	Tue, Dec 20, 2011	18.85	19.26	18.77	19.16
1534	AMEX	KBE	Mon, Dec 19, 2011	18.92	18.99	18.34	18.43
1533	AMEX	KBE	Fri, Dec 16, 2011	18.85	19.25	18.80	18.88
1532	AMEX	KBE	Thu, Dec 15, 2011	19.06	19.10	18.81	18.87
1531	AMEX	KBE	Wed, Dec 14, 2011	18.72	19.01	18.65	18.73
1530	AMEX	KBE	Tue, Dec 13, 2011	19.22	19.37	18.67	18.82
1529	AMEX	KBE	Mon, Dec 12, 2011	19.22	19.22	18.91	19.14
1528	AMEX	KBE	Fri, Dec 9, 2011	19.11	19.55	19.07	19.48
1527	AMEX	KBE	Thu, Dec 8, 2011	19.53	19.53	18.92	19.01
1526	AMEX	KBE	Wed, Dec 7, 2011	19.40	19.76	19.14	19.69
1525	AMEX	KBE	Tue, Dec 6, 2011	19.62	19.65	19.41	19.52
1524	AMEX	KBE	Mon, Dec 5, 2011	19.67	19.91	19.54	19.71
1523	AMEX	KBE	Fri, Dec 2, 2011	19.31	19.64	19.25	19.31
1522	AMEX	KBE	Thu, Dec 1, 2011	19.11	19.20	18.80	19.06
1521	AMEX	KBE	Wed, Nov 30, 2011	18.66	19.25	18.55	19.21
1520	AMEX	KBE	Tue, Nov 29, 2011	18.08	18.21	17.92	18.02
1519	AMEX	KBE	Mon, Nov 28, 2011	18.27	18.31	17.88	18.09
1518	AMEX	KBE	Fri, Nov 25, 2011	17.54	17.92	17.53	17.63
1517	AMEX	KBE	Wed, Nov 23, 2011	17.96	17.96	17.53	17.56
1516	AMEX	KBE	Tue, Nov 22, 2011	18.34	18.39	18.01	18.13
1515	AMEX	KBE	Mon, Nov 21, 2011	18.45	18.52	18.17	18.32
1514	AMEX	KBE	Fri, Nov 18, 2011	18.90	18.94	18.67	18.86
1513	AMEX	KBE	Thu, Nov 17, 2011	19.00	19.30	18.68	18.78
1512	AMEX	KBE	Wed, Nov 16, 2011	19.09	19.55	19.02	19.05
1511	AMEX	KBE	Tue, Nov 15, 2011	19.09	19.39	18.92	19.28
1510	AMEX	KBE	Mon, Nov 14, 2011	19.59	19.60	19.02	19.18
1509	AMEX	KBE	Fri, Nov 11, 2011	19.60	19.80	19.55	19.69
1508	AMEX	KBE	Thu, Nov 10, 2011	19.42	19.52	19.13	19.26
1507	AMEX	KBE	Wed, Nov 9, 2011	19.68	19.72	19.00	19.07
1506	AMEX	KBE	Tue, Nov 8, 2011	19.87	20.32	19.71	20.25
1505	AMEX	KBE	Mon, Nov 7, 2011	19.53	19.79	19.37	19.78
1504	AMEX	KBE	Fri, Nov 4, 2011	19.60	19.70	19.28	19.57
1503	AMEX	KBE	Thu, Nov 3, 2011	19.73	19.91	19.07	19.84
1502	AMEX	KBE	Wed, Nov 2, 2011	19.20	19.47	19.05	19.41
1501	AMEX	KBE	Tue, Nov 1, 2011	18.92	19.41	18.75	18.78
1500	AMEX	KBE	Mon, Oct 31, 2011	20.06	20.25	19.75	19.76
1499	AMEX	KBE	Fri, Oct 28, 2011	20.35	20.55	20.18	20.40
1498	AMEX	KBE	Thu, Oct 27, 2011	20.35	20.69	20.01	20.49
1497	AMEX	KBE	Wed, Oct 26, 2011	19.45	19.63	19.11	19.50
1496	AMEX	KBE	Tue, Oct 25, 2011	19.61	19.61	19.06	19.13
1495	AMEX	KBE	Mon, Oct 24, 2011	19.43	19.88	19.30	19.79
1494	AMEX	KBE	Fri, Oct 21, 2011	19.31	19.42	19.07	19.36
1493	AMEX	KBE	Thu, Oct 20, 2011	18.71	19.12	18.45	19.03
1492	AMEX	KBE	Wed, Oct 19, 2011	19.22	19.46	18.65	18.70
1491	AMEX	KBE	Tue, Oct 18, 2011	18.36	19.50	18.26	19.25
1490	AMEX	KBE	Mon, Oct 17, 2011	18.69	18.73	18.12	18.17
1489	AMEX	KBE	Fri, Oct 14, 2011	19.03	19.16	18.47	18.91
1488	AMEX	KBE	Thu, Oct 13, 2011	19.11	19.11	18.44	18.78
1487	AMEX	KBE	Wed, Oct 12, 2011	18.97	19.77	18.92	19.34
1486	AMEX	KBE	Tue, Oct 11, 2011	18.42	18.88	18.24	18.75
1485	AMEX	KBE	Mon, Oct 10, 2011	18.10	18.63	18.10	18.61
1484	AMEX	KBE	Fri, Oct 7, 2011	18.58	18.58	17.60	17.70
1483	AMEX	KBE	Thu, Oct 6, 2011	17.62	18.50	17.35	18.46
1482	AMEX	KBE	Wed, Oct 5, 2011	17.44	17.77	17.06	17.67
1481	AMEX	KBE	Tue, Oct 4, 2011	16.49	17.51	16.17	17.47
1480	AMEX	KBE	Mon, Oct 3, 2011	17.41	17.78	16.70	16.73
1479	AMEX	KBE	Fri, Sep 30, 2011	17.93	18.07	17.54	17.54
1478	AMEX	KBE	Thu, Sep 29, 2011	18.19	18.36	17.68	18.25
1477	AMEX	KBE	Wed, Sep 28, 2011	18.35	18.39	17.65	17.65
1476	AMEX	KBE	Tue, Sep 27, 2011	18.78	18.92	18.14	18.29
1475	AMEX	KBE	Mon, Sep 26, 2011	17.59	18.33	17.52	18.29
1474	AMEX	KBE	Fri, Sep 23, 2011	16.94	17.49	16.92	17.38
1473	AMEX	KBE	Thu, Sep 22, 2011	17.06	17.35	16.79	17.09
1472	AMEX	KBE	Wed, Sep 21, 2011	18.61	18.69	17.56	17.57
1471	AMEX	KBE	Tue, Sep 20, 2011	18.73	18.94	18.59	18.62
1470	AMEX	KBE	Mon, Sep 19, 2011	18.79	18.84	18.48	18.67
1469	AMEX	KBE	Fri, Sep 16, 2011	19.33	19.45	18.85	19.21
1468	AMEX	KBE	Thu, Sep 15, 2011	19.12	19.38	18.97	19.37
1467	AMEX	KBE	Wed, Sep 14, 2011	18.73	19.17	18.43	18.92
1466	AMEX	KBE	Tue, Sep 13, 2011	18.51	18.91	18.41	18.59
1465	AMEX	KBE	Mon, Sep 12, 2011	17.75	18.42	17.74	18.38
1464	AMEX	KBE	Fri, Sep 9, 2011	18.48	18.68	18.04	18.07
1463	AMEX	KBE	Thu, Sep 8, 2011	19.02	19.14	18.60	18.70
1462	AMEX	KBE	Wed, Sep 7, 2011	18.55	19.25	18.40	19.19
1461	AMEX	KBE	Tue, Sep 6, 2011	17.81	18.18	17.72	18.15
1460	AMEX	KBE	Fri, Sep 2, 2011	18.73	18.87	18.37	18.44
1459	AMEX	KBE	Thu, Sep 1, 2011	19.90	19.98	19.30	19.33
1458	AMEX	KBE	Wed, Aug 31, 2011	19.83	20.08	19.69	19.91
1457	AMEX	KBE	Tue, Aug 30, 2011	19.67	19.86	19.39	19.69
1456	AMEX	KBE	Mon, Aug 29, 2011	19.25	19.84	19.25	19.83
1455	AMEX	KBE	Fri, Aug 26, 2011	18.58	19.17	18.28	18.99
1454	AMEX	KBE	Thu, Aug 25, 2011	19.70	19.98	18.50	18.77
1453	AMEX	KBE	Wed, Aug 24, 2011	18.15	18.83	18.07	18.77
1452	AMEX	KBE	Tue, Aug 23, 2011	17.54	18.18	17.21	18.15
1451	AMEX	KBE	Mon, Aug 22, 2011	18.15	18.20	17.44	17.48
1450	AMEX	KBE	Fri, Aug 19, 2011	17.90	18.45	17.64	17.68
1449	AMEX	KBE	Thu, Aug 18, 2011	18.58	18.63	18.05	18.22
1448	AMEX	KBE	Wed, Aug 17, 2011	19.26	19.61	19.11	19.28
1447	AMEX	KBE	Tue, Aug 16, 2011	19.29	19.50	19.00	19.15
1446	AMEX	KBE	Mon, Aug 15, 2011	19.09	19.59	19.03	19.55
1445	AMEX	KBE	Fri, Aug 12, 2011	19.48	19.85	18.66	18.80
1444	AMEX	KBE	Thu, Aug 11, 2011	18.49	19.44	18.27	19.14
1443	AMEX	KBE	Wed, Aug 10, 2011	19.25	19.28	18.06	18.10
1442	AMEX	KBE	Tue, Aug 9, 2011	19.00	19.71	18.21	19.70
1441	AMEX	KBE	Mon, Aug 8, 2011	19.79	20.38	18.20	18.45
1440	AMEX	KBE	Fri, Aug 5, 2011	21.33	21.46	20.26	20.62
1439	AMEX	KBE	Thu, Aug 4, 2011	21.93	22.04	21.05	21.08
1438	AMEX	KBE	Wed, Aug 3, 2011	22.08	22.31	21.72	22.24
1437	AMEX	KBE	Tue, Aug 2, 2011	22.67	22.72	22.09	22.09
1436	AMEX	KBE	Mon, Aug 1, 2011	23.20	23.27	22.62	22.84
1435	AMEX	KBE	Fri, Jul 29, 2011	22.81	23.09	22.64	22.88
1434	AMEX	KBE	Thu, Jul 28, 2011	23.07	23.28	22.94	23.00
1433	AMEX	KBE	Wed, Jul 27, 2011	23.43	23.45	22.98	23.02
1432	AMEX	KBE	Tue, Jul 26, 2011	23.66	23.74	23.48	23.58
1431	AMEX	KBE	Mon, Jul 25, 2011	23.51	23.73	23.38	23.65
1430	AMEX	KBE	Fri, Jul 22, 2011	23.87	23.88	23.61	23.77
1429	AMEX	KBE	Thu, Jul 21, 2011	23.51	23.93	23.51	23.85
1428	AMEX	KBE	Wed, Jul 20, 2011	23.11	23.46	23.11	23.29
1427	AMEX	KBE	Tue, Jul 19, 2011	22.78	23.03	22.60	22.99
1426	AMEX	KBE	Mon, Jul 18, 2011	22.91	22.94	22.41	22.70
1425	AMEX	KBE	Fri, Jul 15, 2011	23.24	23.25	22.84	23.07
1424	AMEX	KBE	Thu, Jul 14, 2011	23.49	23.57	23.03	23.08
1423	AMEX	KBE	Wed, Jul 13, 2011	23.45	23.70	23.29	23.35
1422	AMEX	KBE	Tue, Jul 12, 2011	23.23	23.62	23.23	23.29
1421	AMEX	KBE	Mon, Jul 11, 2011	23.69	23.69	23.27	23.34
1420	AMEX	KBE	Fri, Jul 8, 2011	24.06	24.11	23.92	24.03
1419	AMEX	KBE	Thu, Jul 7, 2011	24.30	24.53	24.23	24.40
1418	AMEX	KBE	Wed, Jul 6, 2011	23.99	24.07	23.81	24.00
1417	AMEX	KBE	Tue, Jul 5, 2011	24.40	24.45	24.00	24.17
1416	AMEX	KBE	Fri, Jul 1, 2011	23.99	24.50	23.99	24.44
1415	AMEX	KBE	Thu, Jun 30, 2011	24.00	24.09	23.80	23.99
1414	AMEX	KBE	Wed, Jun 29, 2011	23.60	23.97	23.45	23.94
1413	AMEX	KBE	Tue, Jun 28, 2011	23.40	23.41	23.15	23.36
1412	AMEX	KBE	Mon, Jun 27, 2011	23.01	23.42	22.98	23.32
1411	AMEX	KBE	Fri, Jun 24, 2011	23.29	23.31	22.94	22.99
1410	AMEX	KBE	Thu, Jun 23, 2011	23.20	23.30	23.00	23.24
1409	AMEX	KBE	Wed, Jun 22, 2011	23.66	23.83	23.47	23.48
1408	AMEX	KBE	Tue, Jun 21, 2011	23.56	23.74	23.37	23.69
1407	AMEX	KBE	Mon, Jun 20, 2011	23.47	23.62	23.30	23.43
1406	AMEX	KBE	Fri, Jun 17, 2011	23.55	23.60	23.41	23.56
1405	AMEX	KBE	Thu, Jun 16, 2011	23.27	23.55	23.12	23.37
1404	AMEX	KBE	Wed, Jun 15, 2011	23.44	23.49	23.02	23.27
1403	AMEX	KBE	Tue, Jun 14, 2011	23.77	23.85	23.58	23.65
1402	AMEX	KBE	Mon, Jun 13, 2011	23.36	23.57	23.14	23.52
1401	AMEX	KBE	Fri, Jun 10, 2011	23.24	23.48	22.83	23.28
1400	AMEX	KBE	Thu, Jun 9, 2011	23.16	23.51	23.06	23.38
1399	AMEX	KBE	Wed, Jun 8, 2011	23.14	23.41	23.04	23.10
1398	AMEX	KBE	Tue, Jun 7, 2011	23.44	23.60	23.22	23.23
1397	AMEX	KBE	Mon, Jun 6, 2011	23.57	23.66	23.21	23.26
1396	AMEX	KBE	Fri, Jun 3, 2011	23.61	24.08	23.61	23.75
1395	AMEX	KBE	Thu, Jun 2, 2011	23.95	24.13	23.70	23.97
1394	AMEX	KBE	Wed, Jun 1, 2011	24.84	24.84	23.90	23.93
1393	AMEX	KBE	Tue, May 31, 2011	25.05	25.06	24.72	24.95
1392	AMEX	KBE	Fri, May 27, 2011	24.46	24.82	24.46	24.77
1391	AMEX	KBE	Thu, May 26, 2011	24.26	24.50	24.23	24.42
1390	AMEX	KBE	Wed, May 25, 2011	24.28	24.46	24.20	24.34
1389	AMEX	KBE	Tue, May 24, 2011	24.43	24.47	24.15	24.35
1388	AMEX	KBE	Mon, May 23, 2011	24.41	24.59	24.35	24.38
1387	AMEX	KBE	Fri, May 20, 2011	25.11	25.21	24.70	24.75
1386	AMEX	KBE	Thu, May 19, 2011	25.24	25.26	25.06	25.16
1385	AMEX	KBE	Wed, May 18, 2011	25.02	25.18	24.95	25.14
1384	AMEX	KBE	Tue, May 17, 2011	24.56	25.09	24.56	25.07
1383	AMEX	KBE	Mon, May 16, 2011	24.52	24.98	24.52	24.67
1382	AMEX	KBE	Fri, May 13, 2011	25.06	25.10	24.62	24.63
1381	AMEX	KBE	Thu, May 12, 2011	25.09	25.14	24.79	25.08
1380	AMEX	KBE	Wed, May 11, 2011	25.27	25.39	25.09	25.15
1379	AMEX	KBE	Tue, May 10, 2011	25.28	25.46	25.16	25.38
1378	AMEX	KBE	Mon, May 9, 2011	25.11	25.23	25.00	25.16
1377	AMEX	KBE	Fri, May 6, 2011	25.42	25.50	25.17	25.21
1376	AMEX	KBE	Thu, May 5, 2011	25.36	25.47	25.08	25.19
1375	AMEX	KBE	Wed, May 4, 2011	25.76	25.78	25.45	25.55
1374	AMEX	KBE	Tue, May 3, 2011	25.43	25.78	25.41	25.75
1373	AMEX	KBE	Mon, May 2, 2011	25.77	25.77	25.49	25.54
1372	AMEX	KBE	Fri, Apr 29, 2011	25.65	25.67	25.51	25.61
1371	AMEX	KBE	Thu, Apr 28, 2011	25.49	25.70	25.45	25.68
1370	AMEX	KBE	Wed, Apr 27, 2011	25.31	25.61	25.31	25.56
1369	AMEX	KBE	Tue, Apr 26, 2011	25.14	25.32	25.11	25.30
1368	AMEX	KBE	Mon, Apr 25, 2011	25.06	25.20	25.06	25.10
1367	AMEX	KBE	Thu, Apr 21, 2011	25.07	25.10	24.78	25.09
1366	AMEX	KBE	Wed, Apr 20, 2011	25.35	25.35	24.86	24.99
1365	AMEX	KBE	Tue, Apr 19, 2011	25.33	25.33	24.97	25.11
1364	AMEX	KBE	Mon, Apr 18, 2011	25.12	25.27	25.00	25.10
1363	AMEX	KBE	Fri, Apr 15, 2011	25.56	25.67	25.36	25.40
1362	AMEX	KBE	Thu, Apr 14, 2011	25.59	25.60	25.36	25.46
1361	AMEX	KBE	Wed, Apr 13, 2011	26.26	26.27	25.65	25.70
1360	AMEX	KBE	Tue, Apr 12, 2011	25.89	26.18	25.85	25.99
1359	AMEX	KBE	Mon, Apr 11, 2011	26.03	26.20	25.99	26.03
1358	AMEX	KBE	Fri, Apr 8, 2011	26.47	26.47	25.99	26.08
1357	AMEX	KBE	Thu, Apr 7, 2011	26.47	26.55	26.22	26.30
1356	AMEX	KBE	Wed, Apr 6, 2011	26.12	26.46	26.07	26.43
1355	AMEX	KBE	Tue, Apr 5, 2011	25.99	26.12	25.94	26.03
1354	AMEX	KBE	Mon, Apr 4, 2011	26.16	26.22	25.93	26.03
1353	AMEX	KBE	Fri, Apr 1, 2011	26.00	26.21	25.95	26.04
1352	AMEX	KBE	Thu, Mar 31, 2011	25.80	25.86	25.69	25.82
1351	AMEX	KBE	Wed, Mar 30, 2011	25.88	26.00	25.74	25.90
1350	AMEX	KBE	Tue, Mar 29, 2011	25.61	25.70	25.49	25.69
1349	AMEX	KBE	Mon, Mar 28, 2011	25.74	25.87	25.62	25.63
1348	AMEX	KBE	Fri, Mar 25, 2011	25.69	25.88	25.59	25.71
1347	AMEX	KBE	Thu, Mar 24, 2011	25.60	25.61	25.25	25.60
1346	AMEX	KBE	Wed, Mar 23, 2011	25.57	25.59	25.25	25.52
1345	AMEX	KBE	Tue, Mar 22, 2011	25.85	25.87	25.66	25.68
1344	AMEX	KBE	Mon, Mar 21, 2011	26.24	26.25	25.69	25.82
1343	AMEX	KBE	Fri, Mar 18, 2011	25.94	26.18	25.77	25.81
1342	AMEX	KBE	Thu, Mar 17, 2011	25.62	25.70	25.26	25.65
1341	AMEX	KBE	Wed, Mar 16, 2011	25.70	25.81	25.20	25.30
1340	AMEX	KBE	Tue, Mar 15, 2011	25.25	25.83	25.20	25.69
1339	AMEX	KBE	Mon, Mar 14, 2011	25.91	26.02	25.62	25.90
1338	AMEX	KBE	Fri, Mar 11, 2011	25.71	26.22	25.71	26.12
1337	AMEX	KBE	Thu, Mar 10, 2011	26.12	26.21	25.85	25.88
1336	AMEX	KBE	Wed, Mar 9, 2011	26.46	26.67	26.27	26.49
1335	AMEX	KBE	Tue, Mar 8, 2011	25.89	26.52	25.89	26.48
1334	AMEX	KBE	Mon, Mar 7, 2011	26.00	26.15	25.66	25.78
1333	AMEX	KBE	Fri, Mar 4, 2011	26.29	26.36	25.75	25.98
1332	AMEX	KBE	Thu, Mar 3, 2011	26.14	26.43	26.14	26.38
1331	AMEX	KBE	Wed, Mar 2, 2011	26.00	26.13	25.76	25.87
1330	AMEX	KBE	Tue, Mar 1, 2011	26.56	26.57	25.91	25.92
1329	AMEX	KBE	Mon, Feb 28, 2011	26.83	26.83	26.42	26.50
1328	AMEX	KBE	Fri, Feb 25, 2011	26.49	26.74	26.46	26.63
1327	AMEX	KBE	Thu, Feb 24, 2011	26.29	26.44	25.95	26.25
1326	AMEX	KBE	Wed, Feb 23, 2011	26.55	26.74	26.01	26.42
1325	AMEX	KBE	Tue, Feb 22, 2011	27.05	27.09	26.39	26.47
1324	AMEX	KBE	Fri, Feb 18, 2011	27.48	27.48	27.31	27.42
1323	AMEX	KBE	Thu, Feb 17, 2011	27.53	27.53	27.33	27.38
1322	AMEX	KBE	Wed, Feb 16, 2011	27.72	27.72	27.46	27.62
1321	AMEX	KBE	Tue, Feb 15, 2011	27.61	27.77	27.50	27.52
1320	AMEX	KBE	Mon, Feb 14, 2011	27.62	27.68	27.49	27.62
1319	AMEX	KBE	Fri, Feb 11, 2011	27.02	27.74	26.88	27.62
1318	AMEX	KBE	Thu, Feb 10, 2011	27.04	27.22	26.97	27.08
1317	AMEX	KBE	Wed, Feb 9, 2011	27.36	27.51	26.98	27.19
1316	AMEX	KBE	Tue, Feb 8, 2011	27.28	27.54	27.18	27.50
1315	AMEX	KBE	Mon, Feb 7, 2011	27.07	27.35	27.01	27.29
1314	AMEX	KBE	Fri, Feb 4, 2011	26.92	26.94	26.68	26.91
1313	AMEX	KBE	Thu, Feb 3, 2011	26.79	26.94	26.64	26.90
1312	AMEX	KBE	Wed, Feb 2, 2011	26.89	27.00	26.75	26.81
1311	AMEX	KBE	Tue, Feb 1, 2011	26.51	27.03	26.50	26.96
1310	AMEX	KBE	Mon, Jan 31, 2011	26.10	26.38	26.09	26.32
1309	AMEX	KBE	Fri, Jan 28, 2011	26.51	26.74	26.02	26.04
1308	AMEX	KBE	Thu, Jan 27, 2011	26.24	26.48	26.13	26.46
1307	AMEX	KBE	Wed, Jan 26, 2011	26.45	26.45	26.16	26.16
1306	AMEX	KBE	Tue, Jan 25, 2011	26.25	26.41	25.96	26.31
1305	AMEX	KBE	Mon, Jan 24, 2011	26.62	26.64	26.24	26.34
1304	AMEX	KBE	Fri, Jan 21, 2011	26.55	26.70	26.48	26.61
1303	AMEX	KBE	Thu, Jan 20, 2011	26.11	26.29	25.88	26.18
1302	AMEX	KBE	Wed, Jan 19, 2011	26.66	26.74	26.15	26.22
1301	AMEX	KBE	Tue, Jan 18, 2011	27.01	27.05	26.71	26.89
1300	AMEX	KBE	Fri, Jan 14, 2011	26.55	27.24	26.50	27.14
1299	AMEX	KBE	Thu, Jan 13, 2011	26.80	26.82	26.45	26.55
1298	AMEX	KBE	Wed, Jan 12, 2011	26.63	26.80	26.61	26.72
1297	AMEX	KBE	Tue, Jan 11, 2011	26.40	26.54	26.19	26.32
1296	AMEX	KBE	Mon, Jan 10, 2011	26.09	26.25	25.92	26.19
1295	AMEX	KBE	Fri, Jan 7, 2011	26.61	26.66	25.86	26.23
1294	AMEX	KBE	Thu, Jan 6, 2011	26.81	26.94	26.47	26.48
1293	AMEX	KBE	Wed, Jan 5, 2011	26.34	26.85	26.31	26.81
1292	AMEX	KBE	Tue, Jan 4, 2011	26.66	26.67	26.16	26.42
1291	AMEX	KBE	Mon, Jan 3, 2011	26.32	26.56	26.26	26.50
1290	AMEX	KBE	Fri, Dec 31, 2010	25.90	26.00	25.85	25.91
1289	AMEX	KBE	Thu, Dec 30, 2010	26.02	26.04	25.85	25.93
1288	AMEX	KBE	Wed, Dec 29, 2010	26.12	26.15	25.98	26.01
1287	AMEX	KBE	Tue, Dec 28, 2010	26.00	26.12	25.97	26.10
1286	AMEX	KBE	Mon, Dec 27, 2010	25.63	25.97	25.58	25.97
1285	AMEX	KBE	Thu, Dec 23, 2010	25.91	25.94	25.65	25.70
1284	AMEX	KBE	Wed, Dec 22, 2010	25.65	26.09	25.54	26.07
1283	AMEX	KBE	Tue, Dec 21, 2010	25.13	25.49	25.12	25.49
1282	AMEX	KBE	Mon, Dec 20, 2010	25.00	25.09	24.90	25.00
1281	AMEX	KBE	Fri, Dec 17, 2010	24.82	24.96	24.71	24.88
1280	AMEX	KBE	Thu, Dec 16, 2010	24.60	24.91	24.47	24.59
1279	AMEX	KBE	Wed, Dec 15, 2010	24.78	25.02	24.54	24.54
1278	AMEX	KBE	Tue, Dec 14, 2010	25.24	25.27	24.74	24.81
1277	AMEX	KBE	Mon, Dec 13, 2010	25.36	25.37	24.95	25.20
1276	AMEX	KBE	Fri, Dec 10, 2010	25.11	25.34	24.92	25.31
1275	AMEX	KBE	Thu, Dec 9, 2010	24.70	25.07	24.58	25.05
1274	AMEX	KBE	Wed, Dec 8, 2010	23.76	24.49	23.75	24.44
1273	AMEX	KBE	Tue, Dec 7, 2010	24.09	24.20	23.72	23.79
1272	AMEX	KBE	Mon, Dec 6, 2010	23.73	23.89	23.66	23.78
1271	AMEX	KBE	Fri, Dec 3, 2010	23.54	23.93	23.38	23.89
1270	AMEX	KBE	Thu, Dec 2, 2010	22.91	23.68	22.85	23.65
1269	AMEX	KBE	Wed, Dec 1, 2010	22.67	22.79	22.51	22.76
1268	AMEX	KBE	Tue, Nov 30, 2010	22.20	22.39	22.15	22.25
1267	AMEX	KBE	Mon, Nov 29, 2010	22.03	22.46	22.03	22.41
1266	AMEX	KBE	Fri, Nov 26, 2010	22.18	22.38	22.14	22.15
1265	AMEX	KBE	Wed, Nov 24, 2010	22.34	22.41	22.08	22.35
1264	AMEX	KBE	Tue, Nov 23, 2010	22.26	22.38	22.10	22.10
1263	AMEX	KBE	Mon, Nov 22, 2010	22.72	22.74	22.34	22.49
1262	AMEX	KBE	Fri, Nov 19, 2010	22.74	22.89	22.64	22.88
1261	AMEX	KBE	Thu, Nov 18, 2010	23.12	23.17	22.85	22.88
1260	AMEX	KBE	Wed, Nov 17, 2010	23.13	23.13	22.65	22.72
1259	AMEX	KBE	Tue, Nov 16, 2010	23.37	23.38	22.83	23.11
1258	AMEX	KBE	Mon, Nov 15, 2010	23.53	23.84	23.50	23.50
1257	AMEX	KBE	Fri, Nov 12, 2010	23.66	23.79	23.28	23.35
1256	AMEX	KBE	Thu, Nov 11, 2010	23.79	23.99	23.65	23.88
1255	AMEX	KBE	Wed, Nov 10, 2010	23.63	24.04	23.40	24.02
1254	AMEX	KBE	Tue, Nov 9, 2010	24.12	24.19	23.50	23.63
1253	AMEX	KBE	Mon, Nov 8, 2010	24.19	24.21	23.81	24.05
1252	AMEX	KBE	Fri, Nov 5, 2010	23.70	24.67	23.64	24.19
1251	AMEX	KBE	Thu, Nov 4, 2010	23.19	23.73	23.03	23.62
1250	AMEX	KBE	Wed, Nov 3, 2010	22.48	22.86	22.42	22.85
1249	AMEX	KBE	Tue, Nov 2, 2010	22.61	22.67	22.34	22.43
1248	AMEX	KBE	Mon, Nov 1, 2010	22.71	22.73	22.17	22.48
1247	AMEX	KBE	Fri, Oct 29, 2010	22.55	22.67	22.53	22.59
1246	AMEX	KBE	Thu, Oct 28, 2010	22.90	22.90	22.48	22.61
1245	AMEX	KBE	Wed, Oct 27, 2010	22.51	22.83	22.48	22.67
1244	AMEX	KBE	Tue, Oct 26, 2010	22.51	22.68	22.39	22.63
1243	AMEX	KBE	Mon, Oct 25, 2010	23.01	23.08	22.55	22.60
1242	AMEX	KBE	Fri, Oct 22, 2010	22.83	22.95	22.69	22.81
1241	AMEX	KBE	Thu, Oct 21, 2010	22.82	23.11	22.58	22.77
1240	AMEX	KBE	Wed, Oct 20, 2010	22.79	22.81	22.35	22.72
1239	AMEX	KBE	Tue, Oct 19, 2010	22.83	23.40	22.74	22.88
1238	AMEX	KBE	Mon, Oct 18, 2010	22.45	23.14	22.44	22.97
1237	AMEX	KBE	Fri, Oct 15, 2010	23.19	23.19	22.22	22.46
1236	AMEX	KBE	Thu, Oct 14, 2010	23.44	23.44	22.72	23.04
1235	AMEX	KBE	Wed, Oct 13, 2010	24.02	24.11	23.57	23.66
1234	AMEX	KBE	Tue, Oct 12, 2010	23.44	23.89	23.35	23.83
1233	AMEX	KBE	Mon, Oct 11, 2010	23.58	23.61	23.39	23.52
1232	AMEX	KBE	Fri, Oct 8, 2010	23.57	23.68	23.38	23.53
1231	AMEX	KBE	Thu, Oct 7, 2010	23.85	23.93	23.39	23.58
1230	AMEX	KBE	Wed, Oct 6, 2010	23.70	23.89	23.62	23.68
1229	AMEX	KBE	Tue, Oct 5, 2010	23.36	23.90	23.31	23.77
1228	AMEX	KBE	Mon, Oct 4, 2010	23.28	23.40	22.99	23.09
1227	AMEX	KBE	Fri, Oct 1, 2010	23.14	23.33	22.94	23.17
1226	AMEX	KBE	Thu, Sep 30, 2010	23.07	23.40	22.91	22.95
1225	AMEX	KBE	Wed, Sep 29, 2010	22.87	23.09	22.73	22.88
1224	AMEX	KBE	Tue, Sep 28, 2010	23.00	23.02	22.65	22.99
1223	AMEX	KBE	Mon, Sep 27, 2010	23.34	23.34	22.85	22.91
1222	AMEX	KBE	Fri, Sep 24, 2010	23.00	23.30	22.88	23.27
1221	AMEX	KBE	Thu, Sep 23, 2010	22.84	23.18	22.56	22.63
1220	AMEX	KBE	Wed, Sep 22, 2010	23.36	23.55	22.99	23.04
1219	AMEX	KBE	Tue, Sep 21, 2010	23.80	23.96	23.43	23.45
1218	AMEX	KBE	Mon, Sep 20, 2010	23.32	23.86	23.26	23.76
1217	AMEX	KBE	Fri, Sep 17, 2010	23.51	23.58	23.19	23.23
1216	AMEX	KBE	Thu, Sep 16, 2010	23.48	23.48	23.25	23.42
1215	AMEX	KBE	Wed, Sep 15, 2010	23.33	23.63	23.19	23.56
1214	AMEX	KBE	Tue, Sep 14, 2010	23.76	23.78	23.39	23.56
1213	AMEX	KBE	Mon, Sep 13, 2010	23.59	23.95	23.59	23.83
1212	AMEX	KBE	Fri, Sep 10, 2010	23.25	23.32	23.10	23.17
1211	AMEX	KBE	Thu, Sep 9, 2010	23.31	23.49	23.01	23.16
1210	AMEX	KBE	Wed, Sep 8, 2010	22.54	23.00	22.54	22.79
1209	AMEX	KBE	Tue, Sep 7, 2010	22.89	22.93	22.44	22.49
1208	AMEX	KBE	Fri, Sep 3, 2010	23.09	23.31	22.92	23.13
1207	AMEX	KBE	Thu, Sep 2, 2010	22.54	22.77	22.45	22.73
1206	AMEX	KBE	Wed, Sep 1, 2010	21.89	22.51	21.81	22.47
1205	AMEX	KBE	Tue, Aug 31, 2010	21.32	21.72	21.23	21.60
1204	AMEX	KBE	Mon, Aug 30, 2010	21.80	21.90	21.36	21.39
1203	AMEX	KBE	Fri, Aug 27, 2010	21.58	21.95	21.32	21.91
1202	AMEX	KBE	Thu, Aug 26, 2010	21.66	21.98	21.38	21.45
1201	AMEX	KBE	Wed, Aug 25, 2010	21.56	21.66	21.19	21.56
1200	AMEX	KBE	Tue, Aug 24, 2010	21.79	21.90	21.61	21.67
1199	AMEX	KBE	Mon, Aug 23, 2010	22.42	22.56	22.13	22.14
1198	AMEX	KBE	Fri, Aug 20, 2010	22.30	22.37	21.99	22.29
1197	AMEX	KBE	Thu, Aug 19, 2010	22.85	22.99	22.33	22.37
1196	AMEX	KBE	Wed, Aug 18, 2010	22.94	23.15	22.79	22.93
1195	AMEX	KBE	Tue, Aug 17, 2010	23.10	23.15	22.77	22.85
1194	AMEX	KBE	Mon, Aug 16, 2010	22.67	22.86	22.64	22.83
1193	AMEX	KBE	Fri, Aug 13, 2010	22.85	23.15	22.83	22.86
1192	AMEX	KBE	Thu, Aug 12, 2010	22.71	23.03	22.65	22.89
1191	AMEX	KBE	Wed, Aug 11, 2010	23.73	23.73	22.98	23.02
1190	AMEX	KBE	Tue, Aug 10, 2010	24.06	24.24	23.82	24.05
1189	AMEX	KBE	Mon, Aug 9, 2010	24.17	24.30	23.81	24.19
1188	AMEX	KBE	Fri, Aug 6, 2010	24.11	24.17	23.70	24.10
1187	AMEX	KBE	Thu, Aug 5, 2010	24.32	24.44	24.18	24.42
1186	AMEX	KBE	Wed, Aug 4, 2010	24.69	24.76	24.42	24.54
1185	AMEX	KBE	Tue, Aug 3, 2010	24.73	24.89	24.54	24.59
1184	AMEX	KBE	Mon, Aug 2, 2010	24.67	24.92	24.48	24.91
1183	AMEX	KBE	Fri, Jul 30, 2010	23.80	24.33	23.80	24.19
1182	AMEX	KBE	Thu, Jul 29, 2010	24.51	24.54	23.97	24.21
1181	AMEX	KBE	Wed, Jul 28, 2010	24.40	24.59	24.11	24.24
1180	AMEX	KBE	Tue, Jul 27, 2010	24.80	25.00	24.49	24.53
1179	AMEX	KBE	Mon, Jul 26, 2010	23.79	24.44	23.68	24.37
1178	AMEX	KBE	Fri, Jul 23, 2010	23.60	23.87	23.29	23.76
1177	AMEX	KBE	Thu, Jul 22, 2010	23.12	23.76	23.12	23.60
1176	AMEX	KBE	Wed, Jul 21, 2010	23.82	23.86	22.73	22.79
1175	AMEX	KBE	Tue, Jul 20, 2010	22.90	23.36	22.78	23.32
1174	AMEX	KBE	Mon, Jul 19, 2010	23.49	23.56	22.91	23.34
1173	AMEX	KBE	Fri, Jul 16, 2010	24.50	24.50	23.30	23.40
1172	AMEX	KBE	Thu, Jul 15, 2010	24.93	25.48	24.21	24.79
1171	AMEX	KBE	Wed, Jul 14, 2010	25.16	25.16	24.62	24.91
1170	AMEX	KBE	Tue, Jul 13, 2010	24.99	25.41	24.88	25.29
1169	AMEX	KBE	Mon, Jul 12, 2010	24.49	24.67	24.22	24.59
1168	AMEX	KBE	Fri, Jul 9, 2010	23.89	24.55	23.83	24.50
1167	AMEX	KBE	Thu, Jul 8, 2010	24.11	24.23	23.55	23.94
1166	AMEX	KBE	Wed, Jul 7, 2010	22.70	23.92	22.69	23.87
1165	AMEX	KBE	Tue, Jul 6, 2010	22.76	22.99	22.32	22.58
1164	AMEX	KBE	Fri, Jul 2, 2010	22.81	22.91	22.14	22.34
1163	AMEX	KBE	Thu, Jul 1, 2010	22.88	23.18	22.04	22.69
1162	AMEX	KBE	Wed, Jun 30, 2010	23.23	23.67	22.84	22.89
1161	AMEX	KBE	Tue, Jun 29, 2010	23.94	24.01	23.14	23.28
1160	AMEX	KBE	Mon, Jun 28, 2010	24.43	24.53	24.20	24.34
1159	AMEX	KBE	Fri, Jun 25, 2010	24.03	24.58	23.91	24.41
1158	AMEX	KBE	Thu, Jun 24, 2010	24.20	24.20	23.67	23.74
1157	AMEX	KBE	Wed, Jun 23, 2010	24.46	24.68	24.14	24.30
1156	AMEX	KBE	Tue, Jun 22, 2010	24.81	24.98	24.42	24.48
1155	AMEX	KBE	Mon, Jun 21, 2010	25.11	25.19	24.70	24.82
1154	AMEX	KBE	Fri, Jun 18, 2010	24.68	24.88	24.52	24.84
1153	AMEX	KBE	Thu, Jun 17, 2010	24.82	24.94	24.41	24.70
1152	AMEX	KBE	Wed, Jun 16, 2010	24.68	24.97	24.54	24.74
1151	AMEX	KBE	Tue, Jun 15, 2010	24.36	24.83	24.18	24.80
1150	AMEX	KBE	Mon, Jun 14, 2010	24.47	24.64	24.11	24.13
1149	AMEX	KBE	Fri, Jun 11, 2010	24.00	24.36	23.85	24.30
1148	AMEX	KBE	Thu, Jun 10, 2010	23.92	24.35	23.75	24.34
1147	AMEX	KBE	Wed, Jun 9, 2010	23.90	24.01	23.37	23.43
1146	AMEX	KBE	Tue, Jun 8, 2010	23.36	23.71	22.87	23.63
1145	AMEX	KBE	Mon, Jun 7, 2010	23.70	23.93	23.09	23.16
1144	AMEX	KBE	Fri, Jun 4, 2010	24.29	24.40	23.55	23.67
1143	AMEX	KBE	Thu, Jun 3, 2010	24.99	25.17	24.57	24.77
1142	AMEX	KBE	Wed, Jun 2, 2010	24.40	24.97	24.24	24.95
1141	AMEX	KBE	Tue, Jun 1, 2010	24.52	24.98	24.16	24.22
1140	AMEX	KBE	Fri, May 28, 2010	25.30	25.42	24.70	24.77
1139	AMEX	KBE	Thu, May 27, 2010	24.94	25.41	24.71	25.37
1138	AMEX	KBE	Wed, May 26, 2010	24.94	25.04	24.26	24.36
1137	AMEX	KBE	Tue, May 25, 2010	23.34	24.47	23.33	24.45
1136	AMEX	KBE	Mon, May 24, 2010	25.15	25.15	24.17	24.24
1135	AMEX	KBE	Fri, May 21, 2010	23.51	25.07	23.46	25.06
1134	AMEX	KBE	Thu, May 20, 2010	24.67	24.93	24.07	24.13
1133	AMEX	KBE	Wed, May 19, 2010	25.27	25.83	24.94	25.33
1132	AMEX	KBE	Tue, May 18, 2010	26.83	26.83	25.19	25.45
1131	AMEX	KBE	Mon, May 17, 2010	26.45	26.68	25.75	26.48
1130	AMEX	KBE	Fri, May 14, 2010	26.93	26.95	26.13	26.52
1129	AMEX	KBE	Thu, May 13, 2010	27.73	27.84	27.30	27.30
1128	AMEX	KBE	Wed, May 12, 2010	27.70	27.82	27.44	27.77
1127	AMEX	KBE	Tue, May 11, 2010	26.92	27.84	26.77	27.40
1126	AMEX	KBE	Mon, May 10, 2010	27.16	27.56	26.74	27.25
1125	AMEX	KBE	Fri, May 7, 2010	26.06	26.52	25.29	25.70
1124	AMEX	KBE	Thu, May 6, 2010	27.15	28.25	24.42	26.11
1123	AMEX	KBE	Wed, May 5, 2010	26.79	27.77	26.60	27.35
1122	AMEX	KBE	Tue, May 4, 2010	27.74	27.87	27.14	27.35
1121	AMEX	KBE	Mon, May 3, 2010	27.90	28.16	27.76	28.12
1120	AMEX	KBE	Fri, Apr 30, 2010	27.94	28.18	27.61	27.66
1119	AMEX	KBE	Thu, Apr 29, 2010	27.72	28.27	27.64	28.02
1118	AMEX	KBE	Wed, Apr 28, 2010	27.35	27.73	27.14	27.42
1117	AMEX	KBE	Tue, Apr 27, 2010	27.64	28.00	26.96	27.07
1116	AMEX	KBE	Mon, Apr 26, 2010	28.76	28.78	27.80	27.89
1115	AMEX	KBE	Fri, Apr 23, 2010	28.77	28.86	28.49	28.72
1114	AMEX	KBE	Thu, Apr 22, 2010	28.10	28.75	27.95	28.69
1113	AMEX	KBE	Wed, Apr 21, 2010	28.22	29.22	28.04	28.43
1112	AMEX	KBE	Tue, Apr 20, 2010	27.68	28.23	27.50	28.23
1111	AMEX	KBE	Mon, Apr 19, 2010	27.01	27.65	26.77	27.47
1110	AMEX	KBE	Fri, Apr 16, 2010	28.05	28.14	26.45	27.26
1109	AMEX	KBE	Thu, Apr 15, 2010	28.48	28.62	28.07	28.17
1108	AMEX	KBE	Wed, Apr 14, 2010	27.89	28.43	27.80	28.40
1107	AMEX	KBE	Tue, Apr 13, 2010	27.62	27.63	27.32	27.49
1106	AMEX	KBE	Mon, Apr 12, 2010	27.52	27.90	27.52	27.79
1105	AMEX	KBE	Fri, Apr 9, 2010	27.51	27.55	27.27	27.48
1104	AMEX	KBE	Thu, Apr 8, 2010	26.96	27.43	26.77	27.36
1103	AMEX	KBE	Wed, Apr 7, 2010	27.29	27.55	26.90	27.08
1102	AMEX	KBE	Tue, Apr 6, 2010	26.54	27.26	26.47	27.19
1101	AMEX	KBE	Mon, Apr 5, 2010	26.16	26.61	26.10	26.61
1100	AMEX	KBE	Thu, Apr 1, 2010	25.99	26.10	25.83	25.99
1099	AMEX	KBE	Wed, Mar 31, 2010	25.56	25.95	25.50	25.81
1098	AMEX	KBE	Tue, Mar 30, 2010	25.86	26.00	25.60	25.73
1097	AMEX	KBE	Mon, Mar 29, 2010	26.17	26.23	25.66	25.89
1096	AMEX	KBE	Fri, Mar 26, 2010	26.23	26.44	25.78	26.01
1095	AMEX	KBE	Thu, Mar 25, 2010	26.24	26.75	26.00	26.07
1094	AMEX	KBE	Wed, Mar 24, 2010	25.70	26.14	25.70	26.01
1093	AMEX	KBE	Tue, Mar 23, 2010	25.69	25.90	25.53	25.89
1092	AMEX	KBE	Mon, Mar 22, 2010	25.11	25.71	25.06	25.66
1091	AMEX	KBE	Fri, Mar 19, 2010	25.72	25.84	25.26	25.37
1090	AMEX	KBE	Thu, Mar 18, 2010	26.01	26.01	25.45	25.61
1089	AMEX	KBE	Wed, Mar 17, 2010	25.68	26.13	25.64	26.02
1088	AMEX	KBE	Tue, Mar 16, 2010	25.25	25.60	25.17	25.57
1087	AMEX	KBE	Mon, Mar 15, 2010	24.99	25.19	24.78	25.12
1086	AMEX	KBE	Fri, Mar 12, 2010	25.59	25.60	24.96	25.05
1085	AMEX	KBE	Thu, Mar 11, 2010	24.86	25.31	24.86	25.30
1084	AMEX	KBE	Wed, Mar 10, 2010	24.60	25.16	24.56	24.91
1083	AMEX	KBE	Tue, Mar 9, 2010	24.04	24.55	23.87	24.35
1082	AMEX	KBE	Mon, Mar 8, 2010	24.20	24.34	24.15	24.20
1081	AMEX	KBE	Fri, Mar 5, 2010	23.76	24.20	23.70	24.14
1080	AMEX	KBE	Thu, Mar 4, 2010	23.55	23.64	23.46	23.55
1079	AMEX	KBE	Wed, Mar 3, 2010	23.61	23.80	23.47	23.55
1078	AMEX	KBE	Tue, Mar 2, 2010	23.56	23.90	23.53	23.58
1077	AMEX	KBE	Mon, Mar 1, 2010	23.63	23.69	23.34	23.43
1076	AMEX	KBE	Fri, Feb 26, 2010	23.37	23.66	23.29	23.51
1075	AMEX	KBE	Thu, Feb 25, 2010	23.20	23.40	22.98	23.40
1074	AMEX	KBE	Wed, Feb 24, 2010	23.14	23.65	23.11	23.56
1073	AMEX	KBE	Tue, Feb 23, 2010	23.52	23.61	22.98	23.10
1072	AMEX	KBE	Mon, Feb 22, 2010	23.22	23.75	23.21	23.59
1071	AMEX	KBE	Fri, Feb 19, 2010	22.72	23.23	22.72	23.15
1070	AMEX	KBE	Thu, Feb 18, 2010	22.74	22.98	22.71	22.85
1069	AMEX	KBE	Wed, Feb 17, 2010	23.00	23.05	22.68	22.83
1068	AMEX	KBE	Tue, Feb 16, 2010	22.44	22.89	22.35	22.81
1067	AMEX	KBE	Fri, Feb 12, 2010	22.11	22.27	21.95	22.23
1066	AMEX	KBE	Thu, Feb 11, 2010	22.35	22.52	22.16	22.38
1065	AMEX	KBE	Wed, Feb 10, 2010	22.15	22.63	22.06	22.34
1064	AMEX	KBE	Tue, Feb 9, 2010	22.30	22.41	21.89	22.18
1063	AMEX	KBE	Mon, Feb 8, 2010	22.26	22.45	21.90	21.91
1062	AMEX	KBE	Fri, Feb 5, 2010	22.09	22.37	21.51	22.24
1061	AMEX	KBE	Thu, Feb 4, 2010	22.72	22.76	21.96	21.98
1060	AMEX	KBE	Wed, Feb 3, 2010	23.40	23.40	22.87	22.95
1059	AMEX	KBE	Tue, Feb 2, 2010	23.49	23.62	23.26	23.47
1058	AMEX	KBE	Mon, Feb 1, 2010	23.22	23.45	23.19	23.42
1057	AMEX	KBE	Fri, Jan 29, 2010	23.45	23.57	23.06	23.09
1056	AMEX	KBE	Thu, Jan 28, 2010	23.42	23.56	23.00	23.30
1055	AMEX	KBE	Wed, Jan 27, 2010	22.51	23.30	22.51	23.19
1054	AMEX	KBE	Tue, Jan 26, 2010	22.85	23.27	22.52	22.57
1053	AMEX	KBE	Mon, Jan 25, 2010	23.35	23.41	22.64	23.00
1052	AMEX	KBE	Fri, Jan 22, 2010	23.40	23.67	22.87	22.96
1051	AMEX	KBE	Thu, Jan 21, 2010	23.86	24.25	23.64	23.67
1050	AMEX	KBE	Wed, Jan 20, 2010	23.27	23.88	23.26	23.71
1049	AMEX	KBE	Tue, Jan 19, 2010	23.03	23.43	22.86	23.40
1048	AMEX	KBE	Fri, Jan 15, 2010	23.56	23.56	23.10	23.16
1047	AMEX	KBE	Thu, Jan 14, 2010	23.21	23.81	23.21	23.68
1046	AMEX	KBE	Wed, Jan 13, 2010	23.00	23.43	22.72	23.33
1045	AMEX	KBE	Tue, Jan 12, 2010	23.11	23.29	22.82	22.94
1044	AMEX	KBE	Mon, Jan 11, 2010	23.51	23.53	23.23	23.33
1043	AMEX	KBE	Fri, Jan 8, 2010	23.32	23.48	23.09	23.32
1042	AMEX	KBE	Thu, Jan 7, 2010	22.46	23.57	22.46	23.41
1041	AMEX	KBE	Wed, Jan 6, 2010	22.17	22.53	22.05	22.47
1040	AMEX	KBE	Tue, Jan 5, 2010	21.66	22.20	21.62	22.18
1039	AMEX	KBE	Mon, Jan 4, 2010	21.40	21.73	21.36	21.71
1038	AMEX	KBE	Thu, Dec 31, 2009	21.30	21.39	21.17	21.17
1037	AMEX	KBE	Wed, Dec 30, 2009	21.17	21.26	21.13	21.24
1036	AMEX	KBE	Tue, Dec 29, 2009	21.41	21.44	21.28	21.31
1035	AMEX	KBE	Mon, Dec 28, 2009	21.53	21.55	21.25	21.34
1034	AMEX	KBE	Thu, Dec 24, 2009	21.37	21.52	21.33	21.52
1033	AMEX	KBE	Wed, Dec 23, 2009	21.57	21.62	21.25	21.29
1032	AMEX	KBE	Tue, Dec 22, 2009	21.49	21.57	21.40	21.57
1031	AMEX	KBE	Mon, Dec 21, 2009	21.34	21.51	21.28	21.49
1030	AMEX	KBE	Fri, Dec 18, 2009	20.79	21.23	20.78	21.15
1029	AMEX	KBE	Thu, Dec 17, 2009	20.81	21.10	20.72	20.74
1028	AMEX	KBE	Wed, Dec 16, 2009	21.29	21.34	20.95	21.08
1027	AMEX	KBE	Tue, Dec 15, 2009	21.55	21.61	21.06	21.17
1026	AMEX	KBE	Mon, Dec 14, 2009	21.65	21.77	21.45	21.71
1025	AMEX	KBE	Fri, Dec 11, 2009	21.47	21.69	21.41	21.63
1024	AMEX	KBE	Thu, Dec 10, 2009	21.67	21.76	21.33	21.39
1023	AMEX	KBE	Wed, Dec 9, 2009	21.65	21.75	21.51	21.60
1022	AMEX	KBE	Tue, Dec 8, 2009	21.43	21.74	21.42	21.60
1021	AMEX	KBE	Mon, Dec 7, 2009	21.89	22.01	21.52	21.61
1020	AMEX	KBE	Fri, Dec 4, 2009	22.02	22.03	21.60	21.99
1019	AMEX	KBE	Thu, Dec 3, 2009	22.34	22.59	21.45	21.50
1018	AMEX	KBE	Wed, Dec 2, 2009	22.03	22.28	22.00	22.17
1017	AMEX	KBE	Tue, Dec 1, 2009	22.27	22.34	21.90	22.07
1016	AMEX	KBE	Mon, Nov 30, 2009	21.43	22.13	21.43	22.10
1015	AMEX	KBE	Fri, Nov 27, 2009	21.15	21.75	21.14	21.32
1014	AMEX	KBE	Wed, Nov 25, 2009	22.09	22.14	21.85	21.97
1013	AMEX	KBE	Tue, Nov 24, 2009	22.11	22.12	21.77	21.99
1012	AMEX	KBE	Mon, Nov 23, 2009	21.94	22.26	21.94	22.13
1011	AMEX	KBE	Fri, Nov 20, 2009	21.67	21.80	21.57	21.66
1010	AMEX	KBE	Thu, Nov 19, 2009	22.00	22.06	21.63	21.71
1009	AMEX	KBE	Wed, Nov 18, 2009	21.94	22.22	21.79	22.20
1008	AMEX	KBE	Tue, Nov 17, 2009	21.53	21.92	21.52	21.89
1007	AMEX	KBE	Mon, Nov 16, 2009	21.61	21.99	21.48	21.60
1006	AMEX	KBE	Fri, Nov 13, 2009	21.46	21.63	21.24	21.39
1005	AMEX	KBE	Thu, Nov 12, 2009	21.84	22.07	21.45	21.46
1004	AMEX	KBE	Wed, Nov 11, 2009	21.84	22.28	21.84	21.96
1003	AMEX	KBE	Tue, Nov 10, 2009	21.93	22.02	21.51	21.70
1002	AMEX	KBE	Mon, Nov 9, 2009	21.51	22.01	21.37	21.96
1001	AMEX	KBE	Fri, Nov 6, 2009	20.98	21.34	20.87	21.26
1000	AMEX	KBE	Thu, Nov 5, 2009	20.87	21.33	20.75	21.30
999	AMEX	KBE	Wed, Nov 4, 2009	21.44	21.59	20.65	20.68
998	AMEX	KBE	Tue, Nov 3, 2009	20.83	21.25	20.69	21.09
997	AMEX	KBE	Mon, Nov 2, 2009	21.14	21.64	20.54	21.15
996	AMEX	KBE	Fri, Oct 30, 2009	21.80	21.88	20.81	20.92
995	AMEX	KBE	Thu, Oct 29, 2009	21.55	22.06	21.39	21.99
994	AMEX	KBE	Wed, Oct 28, 2009	21.79	21.88	21.15	21.23
993	AMEX	KBE	Tue, Oct 27, 2009	22.09	22.24	21.76	21.88
992	AMEX	KBE	Mon, Oct 26, 2009	23.04	23.04	21.95	22.15
991	AMEX	KBE	Fri, Oct 23, 2009	23.53	23.55	22.92	23.08
990	AMEX	KBE	Thu, Oct 22, 2009	22.70	23.55	22.67	23.44
989	AMEX	KBE	Wed, Oct 21, 2009	23.16	23.59	22.64	22.65
988	AMEX	KBE	Tue, Oct 20, 2009	23.27	23.51	23.13	23.25
987	AMEX	KBE	Mon, Oct 19, 2009	23.55	23.58	23.13	23.34
986	AMEX	KBE	Fri, Oct 16, 2009	23.62	23.72	23.45	23.49
985	AMEX	KBE	Thu, Oct 15, 2009	24.08	24.21	23.93	24.21
984	AMEX	KBE	Wed, Oct 14, 2009	24.20	24.44	23.87	24.44
983	AMEX	KBE	Tue, Oct 13, 2009	23.55	23.79	23.37	23.64
982	AMEX	KBE	Mon, Oct 12, 2009	23.72	23.78	23.52	23.65
981	AMEX	KBE	Fri, Oct 9, 2009	23.21	23.55	23.17	23.54
980	AMEX	KBE	Thu, Oct 8, 2009	23.40	23.50	23.21	23.28
979	AMEX	KBE	Wed, Oct 7, 2009	22.95	23.34	22.88	23.32
978	AMEX	KBE	Tue, Oct 6, 2009	23.26	23.45	22.77	23.09
977	AMEX	KBE	Mon, Oct 5, 2009	22.54	22.95	22.53	22.88
976	AMEX	KBE	Fri, Oct 2, 2009	21.88	22.61	21.65	22.18
975	AMEX	KBE	Thu, Oct 1, 2009	23.26	23.32	22.21	22.28
974	AMEX	KBE	Wed, Sep 30, 2009	23.60	23.66	23.06	23.33
973	AMEX	KBE	Tue, Sep 29, 2009	23.58	23.86	23.41	23.41
972	AMEX	KBE	Mon, Sep 28, 2009	23.00	23.52	22.90	23.50
971	AMEX	KBE	Fri, Sep 25, 2009	22.88	23.11	22.65	22.90
970	AMEX	KBE	Thu, Sep 24, 2009	23.71	23.81	22.85	23.09
969	AMEX	KBE	Wed, Sep 23, 2009	24.16	24.19	23.54	23.59
968	AMEX	KBE	Tue, Sep 22, 2009	23.96	24.10	23.75	24.08
967	AMEX	KBE	Mon, Sep 21, 2009	23.31	23.66	23.31	23.54
966	AMEX	KBE	Fri, Sep 18, 2009	24.00	24.00	23.50	23.67
965	AMEX	KBE	Thu, Sep 17, 2009	24.06	24.35	23.67	23.81
964	AMEX	KBE	Wed, Sep 16, 2009	23.23	24.15	23.12	24.04
963	AMEX	KBE	Tue, Sep 15, 2009	22.70	23.35	22.54	23.08
962	AMEX	KBE	Mon, Sep 14, 2009	22.22	22.80	22.20	22.75
961	AMEX	KBE	Fri, Sep 11, 2009	22.95	22.95	22.57	22.59
960	AMEX	KBE	Thu, Sep 10, 2009	22.75	22.85	22.37	22.80
959	AMEX	KBE	Wed, Sep 9, 2009	22.40	22.79	22.30	22.79
958	AMEX	KBE	Tue, Sep 8, 2009	22.92	22.95	22.28	22.39
957	AMEX	KBE	Fri, Sep 4, 2009	22.43	22.48	22.14	22.45
956	AMEX	KBE	Thu, Sep 3, 2009	22.02	22.24	21.81	22.21
955	AMEX	KBE	Wed, Sep 2, 2009	22.00	22.22	21.59	21.60
954	AMEX	KBE	Tue, Sep 1, 2009	23.37	23.63	22.08	22.15
953	AMEX	KBE	Mon, Aug 31, 2009	23.13	23.61	23.00	23.53
952	AMEX	KBE	Fri, Aug 28, 2009	23.75	23.86	23.35	23.60
951	AMEX	KBE	Thu, Aug 27, 2009	23.15	23.51	22.92	23.41
950	AMEX	KBE	Wed, Aug 26, 2009	23.13	23.41	22.82	23.11
949	AMEX	KBE	Tue, Aug 25, 2009	23.11	23.51	23.07	23.19
948	AMEX	KBE	Mon, Aug 24, 2009	23.77	23.92	22.93	23.05
947	AMEX	KBE	Fri, Aug 21, 2009	23.16	23.57	22.98	23.33
946	AMEX	KBE	Thu, Aug 20, 2009	22.30	22.85	22.24	22.79
945	AMEX	KBE	Wed, Aug 19, 2009	21.88	22.46	21.82	22.19
944	AMEX	KBE	Tue, Aug 18, 2009	21.97	22.36	21.91	22.24
943	AMEX	KBE	Mon, Aug 17, 2009	21.85	22.06	21.69	21.78
942	AMEX	KBE	Fri, Aug 14, 2009	22.76	22.82	22.18	22.77
941	AMEX	KBE	Thu, Aug 13, 2009	22.51	22.72	22.02	22.70
940	AMEX	KBE	Wed, Aug 12, 2009	21.49	22.16	21.49	22.04
939	AMEX	KBE	Tue, Aug 11, 2009	22.55	22.55	21.47	21.69
938	AMEX	KBE	Mon, Aug 10, 2009	22.44	22.92	22.36	22.60
937	AMEX	KBE	Fri, Aug 7, 2009	22.14	23.11	22.09	22.54
936	AMEX	KBE	Thu, Aug 6, 2009	22.30	22.37	21.51	21.77
935	AMEX	KBE	Wed, Aug 5, 2009	21.31	22.00	21.21	21.88
934	AMEX	KBE	Tue, Aug 4, 2009	20.52	21.22	20.27	21.21
933	AMEX	KBE	Mon, Aug 3, 2009	20.43	20.61	20.24	20.61
932	AMEX	KBE	Fri, Jul 31, 2009	19.89	20.15	19.68	20.10
931	AMEX	KBE	Thu, Jul 30, 2009	19.55	19.99	19.46	19.81
930	AMEX	KBE	Wed, Jul 29, 2009	18.97	19.35	18.96	19.18
929	AMEX	KBE	Tue, Jul 28, 2009	18.95	19.23	18.85	18.99
928	AMEX	KBE	Mon, Jul 27, 2009	18.55	19.12	18.42	19.11
927	AMEX	KBE	Fri, Jul 24, 2009	18.46	18.62	18.17	18.52
926	AMEX	KBE	Thu, Jul 23, 2009	18.10	18.65	18.01	18.48
925	AMEX	KBE	Wed, Jul 22, 2009	17.51	18.24	17.44	18.04
924	AMEX	KBE	Tue, Jul 21, 2009	18.30	18.31	17.60	17.88
923	AMEX	KBE	Mon, Jul 20, 2009	18.58	18.64	18.24	18.38
922	AMEX	KBE	Fri, Jul 17, 2009	18.80	18.97	18.22	18.42
921	AMEX	KBE	Thu, Jul 16, 2009	18.72	18.98	18.49	18.80
920	AMEX	KBE	Wed, Jul 15, 2009	18.41	18.99	18.31	18.75
919	AMEX	KBE	Tue, Jul 14, 2009	18.15	18.23	17.82	18.02
918	AMEX	KBE	Mon, Jul 13, 2009	17.43	18.12	17.31	18.09
917	AMEX	KBE	Fri, Jul 10, 2009	17.09	17.21	16.93	17.01
916	AMEX	KBE	Thu, Jul 9, 2009	17.20	17.46	17.07	17.24
915	AMEX	KBE	Wed, Jul 8, 2009	17.26	17.45	16.47	16.91
914	AMEX	KBE	Tue, Jul 7, 2009	17.37	17.64	17.24	17.24
913	AMEX	KBE	Mon, Jul 6, 2009	17.36	17.60	17.06	17.35
912	AMEX	KBE	Thu, Jul 2, 2009	17.73	17.84	17.46	17.50
911	AMEX	KBE	Wed, Jul 1, 2009	18.23	18.23	17.92	17.97
910	AMEX	KBE	Tue, Jun 30, 2009	18.33	18.38	17.93	18.05
909	AMEX	KBE	Mon, Jun 29, 2009	18.12	18.37	17.86	18.28
908	AMEX	KBE	Fri, Jun 26, 2009	17.92	18.13	17.70	18.00
907	AMEX	KBE	Thu, Jun 25, 2009	17.61	17.96	17.44	17.96
906	AMEX	KBE	Wed, Jun 24, 2009	17.71	17.92	17.47	17.63
905	AMEX	KBE	Tue, Jun 23, 2009	17.38	17.71	17.13	17.44
904	AMEX	KBE	Mon, Jun 22, 2009	18.23	18.37	17.27	17.42
903	AMEX	KBE	Fri, Jun 19, 2009	18.35	18.56	17.99	18.43
902	AMEX	KBE	Thu, Jun 18, 2009	17.76	18.30	17.72	18.25
901	AMEX	KBE	Wed, Jun 17, 2009	18.25	18.28	17.39	17.72
900	AMEX	KBE	Tue, Jun 16, 2009	18.95	18.97	18.31	18.34
899	AMEX	KBE	Mon, Jun 15, 2009	19.11	19.26	18.73	18.85
898	AMEX	KBE	Fri, Jun 12, 2009	19.00	19.32	19.00	19.28
897	AMEX	KBE	Thu, Jun 11, 2009	18.68	19.42	18.63	18.88
896	AMEX	KBE	Wed, Jun 10, 2009	19.03	19.06	18.41	18.55
895	AMEX	KBE	Tue, Jun 9, 2009	18.79	18.90	18.59	18.78
894	AMEX	KBE	Mon, Jun 8, 2009	18.40	18.89	18.31	18.66
893	AMEX	KBE	Fri, Jun 5, 2009	19.17	19.26	18.39	18.49
892	AMEX	KBE	Thu, Jun 4, 2009	18.11	18.86	18.11	18.80
891	AMEX	KBE	Wed, Jun 3, 2009	18.05	18.45	17.87	18.05
890	AMEX	KBE	Tue, Jun 2, 2009	18.41	18.51	18.06	18.30
889	AMEX	KBE	Mon, Jun 1, 2009	19.08	19.08	18.38	18.65
888	AMEX	KBE	Fri, May 29, 2009	18.66	18.86	18.09	18.86
887	AMEX	KBE	Thu, May 28, 2009	17.94	18.32	17.54	18.30
886	AMEX	KBE	Wed, May 27, 2009	18.52	18.60	17.78	17.80
885	AMEX	KBE	Tue, May 26, 2009	17.71	18.53	17.62	18.44
884	AMEX	KBE	Fri, May 22, 2009	18.35	18.35	17.75	17.89
883	AMEX	KBE	Thu, May 21, 2009	18.03	18.34	17.75	18.11
882	AMEX	KBE	Wed, May 20, 2009	19.45	19.55	18.21	18.38
881	AMEX	KBE	Tue, May 19, 2009	19.71	19.95	18.90	18.97
880	AMEX	KBE	Mon, May 18, 2009	18.89	19.67	18.76	19.51
879	AMEX	KBE	Fri, May 15, 2009	18.80	19.05	18.09	18.30
878	AMEX	KBE	Thu, May 14, 2009	17.96	18.92	17.88	18.71
877	AMEX	KBE	Wed, May 13, 2009	18.82	18.88	18.04	18.18
876	AMEX	KBE	Tue, May 12, 2009	20.35	20.57	18.80	19.51
875	AMEX	KBE	Mon, May 11, 2009	21.08	21.44	20.26	20.28
874	AMEX	KBE	Fri, May 8, 2009	20.19	21.74	19.92	21.62
873	AMEX	KBE	Thu, May 7, 2009	21.44	21.67	19.02	19.53
872	AMEX	KBE	Wed, May 6, 2009	18.85	20.41	18.75	20.02
871	AMEX	KBE	Tue, May 5, 2009	18.01	18.40	17.66	18.05
870	AMEX	KBE	Mon, May 4, 2009	16.28	18.38	16.27	18.37
869	AMEX	KBE	Fri, May 1, 2009	16.15	16.55	15.83	16.04
868	AMEX	KBE	Thu, Apr 30, 2009	17.09	17.13	16.22	16.33
867	AMEX	KBE	Wed, Apr 29, 2009	16.24	16.76	16.15	16.61
866	AMEX	KBE	Tue, Apr 28, 2009	15.71	16.30	15.68	15.87
865	AMEX	KBE	Mon, Apr 27, 2009	16.69	17.03	16.24	16.36
864	AMEX	KBE	Fri, Apr 24, 2009	16.84	17.50	16.32	17.08
863	AMEX	KBE	Thu, Apr 23, 2009	16.49	16.83	15.90	16.61
862	AMEX	KBE	Wed, Apr 22, 2009	16.27	17.51	16.00	16.01
861	AMEX	KBE	Tue, Apr 21, 2009	14.64	16.87	14.39	16.78
860	AMEX	KBE	Mon, Apr 20, 2009	17.57	17.58	15.68	15.73
859	AMEX	KBE	Fri, Apr 17, 2009	18.02	18.90	17.42	18.47
858	AMEX	KBE	Thu, Apr 16, 2009	17.86	18.24	16.97	17.81
857	AMEX	KBE	Wed, Apr 15, 2009	16.44	17.56	16.04	17.40
856	AMEX	KBE	Tue, Apr 14, 2009	18.09	18.34	16.57	16.65
855	AMEX	KBE	Mon, Apr 13, 2009	16.52	18.25	16.25	18.04
854	AMEX	KBE	Thu, Apr 9, 2009	15.54	16.86	15.29	16.83
853	AMEX	KBE	Wed, Apr 8, 2009	14.29	14.43	13.65	14.00
852	AMEX	KBE	Tue, Apr 7, 2009	14.12	14.57	14.12	14.18
851	AMEX	KBE	Mon, Apr 6, 2009	14.83	14.90	14.42	14.72
850	AMEX	KBE	Fri, Apr 3, 2009	14.60	15.29	14.37	15.28
849	AMEX	KBE	Thu, Apr 2, 2009	15.45	15.49	14.43	14.66
848	AMEX	KBE	Wed, Apr 1, 2009	13.58	14.60	13.48	14.46
847	AMEX	KBE	Tue, Mar 31, 2009	13.53	14.16	13.20	13.86
846	AMEX	KBE	Mon, Mar 30, 2009	13.68	13.79	12.96	13.10
845	AMEX	KBE	Fri, Mar 27, 2009	14.50	15.15	14.41	14.52
844	AMEX	KBE	Thu, Mar 26, 2009	15.15	15.17	14.44	14.81
843	AMEX	KBE	Wed, Mar 25, 2009	14.80	15.28	13.77	15.00
842	AMEX	KBE	Tue, Mar 24, 2009	14.99	15.40	14.17	14.35
841	AMEX	KBE	Mon, Mar 23, 2009	14.20	15.34	13.84	15.31
840	AMEX	KBE	Fri, Mar 20, 2009	13.68	13.69	12.74	12.91
839	AMEX	KBE	Thu, Mar 19, 2009	15.61	15.61	13.63	13.65
838	AMEX	KBE	Wed, Mar 18, 2009	13.45	15.12	13.26	15.07
837	AMEX	KBE	Tue, Mar 17, 2009	12.79	13.59	12.50	13.59
836	AMEX	KBE	Mon, Mar 16, 2009	13.26	13.86	12.69	12.73
835	AMEX	KBE	Fri, Mar 13, 2009	13.17	13.39	12.21	12.79
834	AMEX	KBE	Thu, Mar 12, 2009	11.65	13.07	11.38	12.96
833	AMEX	KBE	Wed, Mar 11, 2009	11.66	12.25	11.36	11.65
832	AMEX	KBE	Tue, Mar 10, 2009	10.56	11.33	10.41	11.20
831	AMEX	KBE	Mon, Mar 9, 2009	9.14	10.11	9.14	9.81
830	AMEX	KBE	Fri, Mar 6, 2009	9.66	10.06	8.90	9.31
829	AMEX	KBE	Thu, Mar 5, 2009	10.33	10.47	9.33	9.54
828	AMEX	KBE	Wed, Mar 4, 2009	11.56	11.60	10.44	10.75
827	AMEX	KBE	Tue, Mar 3, 2009	11.70	11.81	11.01	11.18
826	AMEX	KBE	Mon, Mar 2, 2009	11.57	11.91	11.27	11.27
825	AMEX	KBE	Fri, Feb 27, 2009	12.02	12.87	12.00	12.18
824	AMEX	KBE	Thu, Feb 26, 2009	13.33	13.99	12.97	13.21
823	AMEX	KBE	Wed, Feb 25, 2009	12.17	13.21	11.40	12.61
822	AMEX	KBE	Tue, Feb 24, 2009	10.98	12.29	10.73	12.29
821	AMEX	KBE	Mon, Feb 23, 2009	11.49	11.66	10.72	10.93
820	AMEX	KBE	Fri, Feb 20, 2009	10.31	11.22	9.80	10.86
819	AMEX	KBE	Thu, Feb 19, 2009	11.88	12.00	10.87	10.87
818	AMEX	KBE	Wed, Feb 18, 2009	12.14	12.25	11.34	11.70
817	AMEX	KBE	Tue, Feb 17, 2009	12.22	12.38	11.69	11.69
816	AMEX	KBE	Fri, Feb 13, 2009	13.60	13.64	13.01	13.02
815	AMEX	KBE	Thu, Feb 12, 2009	13.83	13.83	12.87	13.78
814	AMEX	KBE	Wed, Feb 11, 2009	13.72	14.25	13.63	14.19
813	AMEX	KBE	Tue, Feb 10, 2009	15.36	15.39	13.25	13.29
812	AMEX	KBE	Mon, Feb 9, 2009	15.37	15.87	15.05	15.48
811	AMEX	KBE	Fri, Feb 6, 2009	13.90	15.30	13.90	15.19
810	AMEX	KBE	Thu, Feb 5, 2009	13.10	13.98	12.45	13.63
809	AMEX	KBE	Wed, Feb 4, 2009	13.59	14.05	13.26	13.27
808	AMEX	KBE	Tue, Feb 3, 2009	14.46	14.46	13.23	13.38
807	AMEX	KBE	Mon, Feb 2, 2009	13.97	14.33	13.76	14.18
806	AMEX	KBE	Fri, Jan 30, 2009	15.00	15.35	14.09	14.28
805	AMEX	KBE	Thu, Jan 29, 2009	15.63	15.77	14.83	14.86
804	AMEX	KBE	Wed, Jan 28, 2009	15.84	16.30	15.49	16.30
803	AMEX	KBE	Tue, Jan 27, 2009	14.00	14.25	13.74	14.23
802	AMEX	KBE	Mon, Jan 26, 2009	14.38	14.73	13.54	13.73
801	AMEX	KBE	Fri, Jan 23, 2009	12.90	14.23	12.82	14.17
800	AMEX	KBE	Thu, Jan 22, 2009	13.99	14.34	13.14	13.60
799	AMEX	KBE	Wed, Jan 21, 2009	13.47	14.48	12.82	14.42
798	AMEX	KBE	Tue, Jan 20, 2009	14.56	14.72	12.61	12.61
797	AMEX	KBE	Fri, Jan 16, 2009	16.94	17.15	15.03	15.69
796	AMEX	KBE	Thu, Jan 15, 2009	17.73	17.73	15.85	16.41
795	AMEX	KBE	Wed, Jan 14, 2009	18.30	18.44	17.71	17.79
794	AMEX	KBE	Tue, Jan 13, 2009	18.34	19.14	18.13	18.88
793	AMEX	KBE	Mon, Jan 12, 2009	19.74	19.75	18.36	18.68
792	AMEX	KBE	Fri, Jan 9, 2009	20.74	20.83	19.65	19.78
791	AMEX	KBE	Thu, Jan 8, 2009	20.55	20.96	20.36	20.65
790	AMEX	KBE	Wed, Jan 7, 2009	21.44	21.49	20.62	20.75
789	AMEX	KBE	Tue, Jan 6, 2009	21.83	22.10	21.62	21.83
788	AMEX	KBE	Mon, Jan 5, 2009	22.23	22.23	21.43	21.51
787	AMEX	KBE	Fri, Jan 2, 2009	21.91	22.51	21.47	22.34
786	AMEX	KBE	Wed, Dec 31, 2008	21.02	22.12	21.02	22.01
785	AMEX	KBE	Tue, Dec 30, 2008	20.64	21.30	20.58	21.24
784	AMEX	KBE	Mon, Dec 29, 2008	20.94	20.94	20.16	20.51
783	AMEX	KBE	Fri, Dec 26, 2008	21.10	21.10	20.53	20.68
782	AMEX	KBE	Wed, Dec 24, 2008	20.31	20.83	20.31	20.83
781	AMEX	KBE	Tue, Dec 23, 2008	20.77	20.92	20.31	20.35
780	AMEX	KBE	Mon, Dec 22, 2008	21.38	21.63	20.58	20.67
779	AMEX	KBE	Fri, Dec 19, 2008	21.64	22.26	21.21	21.41
778	AMEX	KBE	Thu, Dec 18, 2008	22.75	22.86	21.62	21.82
777	AMEX	KBE	Wed, Dec 17, 2008	22.33	23.01	22.10	22.42
776	AMEX	KBE	Tue, Dec 16, 2008	21.03	22.83	21.03	22.76
775	AMEX	KBE	Mon, Dec 15, 2008	21.44	21.61	20.29	20.75
774	AMEX	KBE	Fri, Dec 12, 2008	20.28	21.70	20.28	21.60
773	AMEX	KBE	Thu, Dec 11, 2008	22.78	22.80	21.10	21.37
772	AMEX	KBE	Wed, Dec 10, 2008	23.86	23.86	22.66	23.09
771	AMEX	KBE	Tue, Dec 9, 2008	24.49	24.73	23.37	23.54
770	AMEX	KBE	Mon, Dec 8, 2008	24.22	25.06	23.74	24.68
769	AMEX	KBE	Fri, Dec 5, 2008	21.41	23.65	21.37	23.56
768	AMEX	KBE	Thu, Dec 4, 2008	21.84	23.50	21.62	22.10
767	AMEX	KBE	Wed, Dec 3, 2008	20.25	22.52	20.25	22.35
766	AMEX	KBE	Tue, Dec 2, 2008	20.30	21.31	19.41	21.18
765	AMEX	KBE	Mon, Dec 1, 2008	23.00	23.03	19.57	19.83
764	AMEX	KBE	Fri, Nov 28, 2008	22.90	23.78	22.85	23.72
763	AMEX	KBE	Wed, Nov 26, 2008	21.62	23.08	21.44	23.01
762	AMEX	KBE	Tue, Nov 25, 2008	22.40	22.58	21.03	22.12
761	AMEX	KBE	Mon, Nov 24, 2008	19.27	21.77	19.03	21.20
760	AMEX	KBE	Fri, Nov 21, 2008	18.98	18.99	16.38	18.37
759	AMEX	KBE	Thu, Nov 20, 2008	19.68	20.35	17.96	18.30
758	AMEX	KBE	Wed, Nov 19, 2008	22.64	22.67	20.12	20.21
757	AMEX	KBE	Tue, Nov 18, 2008	23.12	23.37	21.49	22.63
756	AMEX	KBE	Mon, Nov 17, 2008	23.78	23.99	22.77	22.82
755	AMEX	KBE	Fri, Nov 14, 2008	24.75	25.59	23.84	23.95
754	AMEX	KBE	Thu, Nov 13, 2008	23.95	25.51	22.33	25.48
753	AMEX	KBE	Wed, Nov 12, 2008	24.90	25.44	23.73	23.77
752	AMEX	KBE	Tue, Nov 11, 2008	25.31	26.03	24.94	25.40
751	AMEX	KBE	Mon, Nov 10, 2008	27.19	27.26	25.46	25.90
750	AMEX	KBE	Fri, Nov 7, 2008	26.63	26.88	25.74	26.60
749	AMEX	KBE	Thu, Nov 6, 2008	28.01	28.52	26.16	26.30
748	AMEX	KBE	Wed, Nov 5, 2008	30.43	30.43	27.70	27.90
747	AMEX	KBE	Tue, Nov 4, 2008	29.56	30.72	29.47	30.66
746	AMEX	KBE	Mon, Nov 3, 2008	28.66	29.30	28.61	29.30
745	AMEX	KBE	Fri, Oct 31, 2008	27.84	29.02	27.54	29.02
744	AMEX	KBE	Thu, Oct 30, 2008	28.34	28.60	27.19	27.76
743	AMEX	KBE	Wed, Oct 29, 2008	28.42	29.06	27.31	27.44
742	AMEX	KBE	Tue, Oct 28, 2008	25.87	28.52	24.86	28.52
741	AMEX	KBE	Mon, Oct 27, 2008	25.00	26.70	25.00	25.02
740	AMEX	KBE	Fri, Oct 24, 2008	23.48	26.07	23.48	25.14
739	AMEX	KBE	Thu, Oct 23, 2008	27.19	27.19	25.02	26.50
738	AMEX	KBE	Wed, Oct 22, 2008	27.49	28.34	26.02	26.90
737	AMEX	KBE	Tue, Oct 21, 2008	28.09	29.36	27.75	28.45
736	AMEX	KBE	Mon, Oct 20, 2008	28.71	28.75	27.46	28.52
735	AMEX	KBE	Fri, Oct 17, 2008	28.67	29.82	28.20	28.20
734	AMEX	KBE	Thu, Oct 16, 2008	29.08	29.41	26.68	28.64
733	AMEX	KBE	Wed, Oct 15, 2008	29.28	30.40	28.26	28.29
732	AMEX	KBE	Tue, Oct 14, 2008	30.18	31.42	29.20	30.66
731	AMEX	KBE	Mon, Oct 13, 2008	28.90	28.90	25.96	27.50
730	AMEX	KBE	Fri, Oct 10, 2008	22.89	26.67	22.89	25.97
729	AMEX	KBE	Thu, Oct 9, 2008	28.41	28.58	24.02	24.85
728	AMEX	KBE	Wed, Oct 8, 2008	27.38	29.43	26.53	27.42
727	AMEX	KBE	Tue, Oct 7, 2008	31.73	31.75	28.25	28.33
726	AMEX	KBE	Mon, Oct 6, 2008	31.25	32.47	29.96	31.42
725	AMEX	KBE	Fri, Oct 3, 2008	35.69	36.31	33.22	33.38
724	AMEX	KBE	Thu, Oct 2, 2008	36.53	36.53	34.39	34.75
723	AMEX	KBE	Wed, Oct 1, 2008	33.35	36.03	32.84	35.71
722	AMEX	KBE	Tue, Sep 30, 2008	32.73	33.60	30.79	33.60
721	AMEX	KBE	Mon, Sep 29, 2008	36.19	36.19	30.00	30.99
720	AMEX	KBE	Fri, Sep 26, 2008	34.24	36.48	33.10	36.20
719	AMEX	KBE	Thu, Sep 25, 2008	35.26	36.45	34.74	35.83
718	AMEX	KBE	Wed, Sep 24, 2008	36.72	36.75	34.70	34.76
717	AMEX	KBE	Tue, Sep 23, 2008	36.00	37.00	34.95	35.37
716	AMEX	KBE	Mon, Sep 22, 2008	39.55	40.40	36.23	36.23
715	AMEX	KBE	Fri, Sep 19, 2008	44.00	45.05	36.02	39.30
714	AMEX	KBE	Thu, Sep 18, 2008	33.18	36.69	29.13	35.83
713	AMEX	KBE	Wed, Sep 17, 2008	33.70	34.10	31.22	31.80
712	AMEX	KBE	Tue, Sep 16, 2008	31.37	34.88	31.00	34.88
711	AMEX	KBE	Mon, Sep 15, 2008	32.79	35.08	32.59	32.59
710	AMEX	KBE	Fri, Sep 12, 2008	34.27	35.65	34.02	35.45
709	AMEX	KBE	Thu, Sep 11, 2008	32.59	35.00	32.40	34.80
708	AMEX	KBE	Wed, Sep 10, 2008	34.68	34.84	33.00	33.88
707	AMEX	KBE	Tue, Sep 9, 2008	36.06	36.73	34.36	34.37
706	AMEX	KBE	Mon, Sep 8, 2008	36.50	37.42	34.96	36.45
705	AMEX	KBE	Fri, Sep 5, 2008	32.19	34.25	32.01	34.20
704	AMEX	KBE	Thu, Sep 4, 2008	33.69	34.17	32.54	32.67
703	AMEX	KBE	Wed, Sep 3, 2008	33.63	34.23	33.09	34.18
702	AMEX	KBE	Tue, Sep 2, 2008	33.73	34.22	33.10	33.64
701	AMEX	KBE	Fri, Aug 29, 2008	32.57	33.10	32.16	32.77
700	AMEX	KBE	Thu, Aug 28, 2008	31.79	32.75	31.44	32.75
699	AMEX	KBE	Wed, Aug 27, 2008	30.90	31.44	30.53	31.27
698	AMEX	KBE	Tue, Aug 26, 2008	30.66	31.11	30.19	30.79
697	AMEX	KBE	Mon, Aug 25, 2008	31.33	31.37	30.41	30.60
696	AMEX	KBE	Fri, Aug 22, 2008	31.36	31.79	30.85	31.62
695	AMEX	KBE	Thu, Aug 21, 2008	30.51	30.91	30.14	30.58
694	AMEX	KBE	Wed, Aug 20, 2008	30.48	31.14	29.70	30.99
693	AMEX	KBE	Tue, Aug 19, 2008	31.03	31.05	30.03	30.46
692	AMEX	KBE	Mon, Aug 18, 2008	32.63	32.63	31.34	31.47
691	AMEX	KBE	Fri, Aug 15, 2008	32.48	33.35	32.27	32.71
690	AMEX	KBE	Thu, Aug 14, 2008	31.20	32.56	31.13	32.02
689	AMEX	KBE	Wed, Aug 13, 2008	32.16	32.20	30.81	31.33
688	AMEX	KBE	Tue, Aug 12, 2008	34.39	34.39	32.27	32.61
687	AMEX	KBE	Mon, Aug 11, 2008	33.49	35.43	33.46	34.80
686	AMEX	KBE	Fri, Aug 8, 2008	32.50	34.10	32.44	33.72
685	AMEX	KBE	Thu, Aug 7, 2008	33.90	34.50	32.27	32.80
684	AMEX	KBE	Wed, Aug 6, 2008	34.15	34.69	33.45	34.36
683	AMEX	KBE	Tue, Aug 5, 2008	33.12	34.59	33.05	34.47
682	AMEX	KBE	Mon, Aug 4, 2008	33.01	33.31	31.89	32.75
681	AMEX	KBE	Fri, Aug 1, 2008	33.00	33.46	31.96	33.06
680	AMEX	KBE	Thu, Jul 31, 2008	32.63	33.48	32.25	32.72
679	AMEX	KBE	Wed, Jul 30, 2008	33.12	33.77	31.94	33.00
678	AMEX	KBE	Tue, Jul 29, 2008	30.06	32.50	29.51	32.34
677	AMEX	KBE	Mon, Jul 28, 2008	30.98	31.86	29.58	29.79
676	AMEX	KBE	Fri, Jul 25, 2008	31.46	32.20	30.30	31.40
675	AMEX	KBE	Thu, Jul 24, 2008	33.68	34.09	31.26	31.49
674	AMEX	KBE	Wed, Jul 23, 2008	33.24	35.26	32.88	33.93
673	AMEX	KBE	Tue, Jul 22, 2008	30.16	33.49	29.00	33.40
672	AMEX	KBE	Mon, Jul 21, 2008	31.78	32.17	30.42	30.49
671	AMEX	KBE	Fri, Jul 18, 2008	30.98	31.53	29.84	30.90
670	AMEX	KBE	Thu, Jul 17, 2008	29.03	30.98	28.27	30.04
669	AMEX	KBE	Wed, Jul 16, 2008	24.92	27.95	24.60	27.69
668	AMEX	KBE	Tue, Jul 15, 2008	24.18	25.51	22.92	23.92
667	AMEX	KBE	Mon, Jul 14, 2008	27.90	27.90	24.50	24.50
666	AMEX	KBE	Fri, Jul 11, 2008	26.78	27.75	26.29	27.00
665	AMEX	KBE	Thu, Jul 10, 2008	27.48	28.16	27.00	27.59
664	AMEX	KBE	Wed, Jul 9, 2008	29.29	29.59	27.47	27.57
663	AMEX	KBE	Tue, Jul 8, 2008	27.12	29.28	26.86	29.19
662	AMEX	KBE	Mon, Jul 7, 2008	28.50	28.65	26.59	27.00
661	AMEX	KBE	Thu, Jul 3, 2008	28.85	29.08	27.87	28.21
660	AMEX	KBE	Wed, Jul 2, 2008	29.45	30.08	28.30	28.31
659	AMEX	KBE	Tue, Jul 1, 2008	28.18	29.31	27.77	29.31
658	AMEX	KBE	Mon, Jun 30, 2008	29.31	29.35	28.35	28.59
657	AMEX	KBE	Fri, Jun 27, 2008	29.53	29.97	28.78	29.20
656	AMEX	KBE	Thu, Jun 26, 2008	30.25	30.25	29.58	29.60
655	AMEX	KBE	Wed, Jun 25, 2008	30.70	32.15	30.58	30.77
654	AMEX	KBE	Tue, Jun 24, 2008	29.88	31.05	29.49	30.63
653	AMEX	KBE	Mon, Jun 23, 2008	31.08	31.08	29.83	29.91
652	AMEX	KBE	Fri, Jun 20, 2008	30.08	31.67	29.88	30.68
651	AMEX	KBE	Thu, Jun 19, 2008	31.45	31.74	30.38	31.60
650	AMEX	KBE	Wed, Jun 18, 2008	31.96	32.05	31.05	31.56
649	AMEX	KBE	Tue, Jun 17, 2008	34.04	34.19	32.30	32.30
648	AMEX	KBE	Mon, Jun 16, 2008	32.82	34.13	32.77	33.48
647	AMEX	KBE	Fri, Jun 13, 2008	33.45	33.58	32.23	33.21
646	AMEX	KBE	Thu, Jun 12, 2008	33.04	34.04	32.65	33.14
645	AMEX	KBE	Wed, Jun 11, 2008	33.97	34.15	32.50	32.79
644	AMEX	KBE	Tue, Jun 10, 2008	33.05	34.71	33.00	33.90
643	AMEX	KBE	Mon, Jun 9, 2008	34.76	34.78	33.02	33.59
642	AMEX	KBE	Fri, Jun 6, 2008	36.08	36.08	34.54	34.61
641	AMEX	KBE	Thu, Jun 5, 2008	36.22	36.66	36.01	36.48
640	AMEX	KBE	Wed, Jun 4, 2008	36.37	36.79	35.74	36.04
639	AMEX	KBE	Tue, Jun 3, 2008	37.02	37.30	36.00	36.53
638	AMEX	KBE	Mon, Jun 2, 2008	37.37	37.37	36.50	36.95
637	AMEX	KBE	Fri, May 30, 2008	38.46	38.46	37.54	37.55
636	AMEX	KBE	Thu, May 29, 2008	37.54	38.37	37.39	38.09
635	AMEX	KBE	Wed, May 28, 2008	38.42	38.42	36.81	37.50
634	AMEX	KBE	Tue, May 27, 2008	38.02	38.28	37.58	38.05
633	AMEX	KBE	Fri, May 23, 2008	38.47	38.47	37.70	37.70
632	AMEX	KBE	Thu, May 22, 2008	37.93	38.89	37.82	38.45
631	AMEX	KBE	Wed, May 21, 2008	39.00	39.05	37.82	38.05
630	AMEX	KBE	Tue, May 20, 2008	39.66	39.66	38.72	38.86
629	AMEX	KBE	Mon, May 19, 2008	40.11	40.64	39.64	39.77
628	AMEX	KBE	Fri, May 16, 2008	40.95	40.95	39.56	39.91
627	AMEX	KBE	Thu, May 15, 2008	40.35	40.85	39.94	40.80
626	AMEX	KBE	Wed, May 14, 2008	40.44	40.55	40.16	40.29
625	AMEX	KBE	Tue, May 13, 2008	41.00	41.00	39.91	40.03
624	AMEX	KBE	Mon, May 12, 2008	40.41	40.94	40.21	40.91
623	AMEX	KBE	Fri, May 9, 2008	40.16	40.96	39.97	40.10
622	AMEX	KBE	Thu, May 8, 2008	41.20	41.24	40.03	40.31
621	AMEX	KBE	Wed, May 7, 2008	42.51	42.51	40.87	40.89
620	AMEX	KBE	Tue, May 6, 2008	41.67	42.72	41.27	42.55
619	AMEX	KBE	Mon, May 5, 2008	42.52	42.63	42.00	42.00
618	AMEX	KBE	Fri, May 2, 2008	43.35	43.78	42.27	42.45
617	AMEX	KBE	Thu, May 1, 2008	41.01	43.36	40.86	42.66
616	AMEX	KBE	Wed, Apr 30, 2008	41.31	41.71	40.70	40.78
615	AMEX	KBE	Tue, Apr 29, 2008	41.58	41.76	41.05	41.27
614	AMEX	KBE	Mon, Apr 28, 2008	41.45	41.97	41.01	41.52
613	AMEX	KBE	Fri, Apr 25, 2008	40.92	41.57	40.25	41.50
612	AMEX	KBE	Thu, Apr 24, 2008	38.98	40.73	38.98	40.49
611	AMEX	KBE	Wed, Apr 23, 2008	39.24	39.43	38.50	38.61
610	AMEX	KBE	Tue, Apr 22, 2008	39.12	39.40	38.65	39.17
609	AMEX	KBE	Mon, Apr 21, 2008	39.93	39.93	38.99	39.17
608	AMEX	KBE	Fri, Apr 18, 2008	40.99	41.39	40.14	40.18
607	AMEX	KBE	Thu, Apr 17, 2008	38.76	39.87	38.39	39.41
606	AMEX	KBE	Wed, Apr 16, 2008	38.46	39.11	38.37	39.08
605	AMEX	KBE	Tue, Apr 15, 2008	37.99	38.50	37.16	37.81
604	AMEX	KBE	Mon, Apr 14, 2008	38.58	38.64	37.19	37.36
603	AMEX	KBE	Fri, Apr 11, 2008	39.06	39.99	38.86	38.86
602	AMEX	KBE	Thu, Apr 10, 2008	39.50	40.24	39.09	39.64
601	AMEX	KBE	Wed, Apr 9, 2008	40.60	40.73	39.61	39.70
600	AMEX	KBE	Tue, Apr 8, 2008	40.81	41.06	40.15	40.50
599	AMEX	KBE	Mon, Apr 7, 2008	41.22	42.08	41.06	41.20
598	AMEX	KBE	Fri, Apr 4, 2008	41.57	41.65	40.50	40.62
597	AMEX	KBE	Thu, Apr 3, 2008	41.13	41.84	40.76	41.52
596	AMEX	KBE	Wed, Apr 2, 2008	41.96	42.60	41.18	41.41
595	AMEX	KBE	Tue, Apr 1, 2008	40.42	41.93	39.99	41.66
594	AMEX	KBE	Mon, Mar 31, 2008	39.07	39.72	38.45	38.85
593	AMEX	KBE	Fri, Mar 28, 2008	39.33	40.01	38.50	38.69
592	AMEX	KBE	Thu, Mar 27, 2008	40.59	40.89	39.53	39.53
591	AMEX	KBE	Wed, Mar 26, 2008	42.49	42.49	40.25	40.25
590	AMEX	KBE	Tue, Mar 25, 2008	42.38	42.60	41.35	42.15
589	AMEX	KBE	Mon, Mar 24, 2008	42.48	44.05	42.25	42.74
588	AMEX	KBE	Thu, Mar 20, 2008	39.94	42.70	38.76	42.70
587	AMEX	KBE	Wed, Mar 19, 2008	40.26	41.56	39.50	39.50
586	AMEX	KBE	Tue, Mar 18, 2008	39.29	40.40	38.60	40.27
585	AMEX	KBE	Mon, Mar 17, 2008	37.28	38.47	36.28	37.71
584	AMEX	KBE	Fri, Mar 14, 2008	40.66	40.66	37.78	38.28
583	AMEX	KBE	Thu, Mar 13, 2008	39.14	40.30	38.00	40.00
582	AMEX	KBE	Wed, Mar 12, 2008	40.82	42.13	39.62	39.99
581	AMEX	KBE	Tue, Mar 11, 2008	38.48	40.79	38.48	40.71
580	AMEX	KBE	Mon, Mar 10, 2008	38.50	38.86	37.22	37.43
579	AMEX	KBE	Fri, Mar 7, 2008	37.54	39.36	37.35	38.50
578	AMEX	KBE	Thu, Mar 6, 2008	39.48	39.48	37.98	37.98
577	AMEX	KBE	Wed, Mar 5, 2008	40.21	40.70	39.07	39.65
576	AMEX	KBE	Tue, Mar 4, 2008	39.88	40.03	38.45	39.82
575	AMEX	KBE	Mon, Mar 3, 2008	40.54	40.60	39.57	40.00
574	AMEX	KBE	Fri, Feb 29, 2008	42.15	42.15	40.45	40.80
573	AMEX	KBE	Thu, Feb 28, 2008	43.86	43.86	42.31	42.32
572	AMEX	KBE	Wed, Feb 27, 2008	43.60	44.49	43.02	43.88
571	AMEX	KBE	Tue, Feb 26, 2008	43.16	44.27	43.05	44.00
570	AMEX	KBE	Mon, Feb 25, 2008	43.40	43.81	42.30	43.60
569	AMEX	KBE	Fri, Feb 22, 2008	42.93	43.40	41.67	43.39
568	AMEX	KBE	Thu, Feb 21, 2008	43.64	43.80	42.39	42.52
567	AMEX	KBE	Wed, Feb 20, 2008	42.46	43.64	42.04	43.19
566	AMEX	KBE	Tue, Feb 19, 2008	44.53	44.53	42.30	42.51
565	AMEX	KBE	Fri, Feb 15, 2008	42.72	43.25	42.14	43.23
564	AMEX	KBE	Thu, Feb 14, 2008	43.88	43.98	42.80	42.94
563	AMEX	KBE	Wed, Feb 13, 2008	44.12	44.38	42.90	43.98
562	AMEX	KBE	Tue, Feb 12, 2008	43.33	44.32	42.98	43.65
561	AMEX	KBE	Mon, Feb 11, 2008	43.35	43.48	42.50	42.86
560	AMEX	KBE	Fri, Feb 8, 2008	44.19	44.39	42.77	43.41
559	AMEX	KBE	Thu, Feb 7, 2008	43.50	44.82	43.20	44.52
558	AMEX	KBE	Wed, Feb 6, 2008	44.20	44.66	43.23	43.60
557	AMEX	KBE	Tue, Feb 5, 2008	44.56	44.91	43.75	43.92
556	AMEX	KBE	Mon, Feb 4, 2008	47.00	47.00	45.26	45.38
555	AMEX	KBE	Fri, Feb 1, 2008	46.45	47.60	46.39	47.34
554	AMEX	KBE	Thu, Jan 31, 2008	44.15	46.91	43.62	46.55
553	AMEX	KBE	Wed, Jan 30, 2008	45.09	46.56	44.40	44.85
552	AMEX	KBE	Tue, Jan 29, 2008	44.85	45.22	43.77	44.94
551	AMEX	KBE	Mon, Jan 28, 2008	42.72	44.79	41.97	44.50
550	AMEX	KBE	Fri, Jan 25, 2008	44.01	44.46	42.03	42.55
549	AMEX	KBE	Thu, Jan 24, 2008	43.29	43.76	42.58	43.47
548	AMEX	KBE	Wed, Jan 23, 2008	38.71	43.34	38.16	42.56
547	AMEX	KBE	Tue, Jan 22, 2008	36.03	40.66	36.03	39.61
546	AMEX	KBE	Fri, Jan 18, 2008	39.32	39.32	37.59	38.22
545	AMEX	KBE	Thu, Jan 17, 2008	40.84	40.84	38.66	38.88
544	AMEX	KBE	Wed, Jan 16, 2008	39.82	41.47	39.79	40.71
543	AMEX	KBE	Tue, Jan 15, 2008	40.63	40.66	39.56	39.83
542	AMEX	KBE	Mon, Jan 14, 2008	41.67	41.67	40.89	41.52
541	AMEX	KBE	Fri, Jan 11, 2008	40.98	42.27	40.47	41.53
540	AMEX	KBE	Thu, Jan 10, 2008	40.00	41.97	39.41	41.09
539	AMEX	KBE	Wed, Jan 9, 2008	39.55	40.48	38.66	40.48
538	AMEX	KBE	Tue, Jan 8, 2008	41.66	41.73	39.58	39.60
537	AMEX	KBE	Mon, Jan 7, 2008	41.29	41.90	40.54	41.35
536	AMEX	KBE	Fri, Jan 4, 2008	41.93	41.93	40.86	40.97
535	AMEX	KBE	Thu, Jan 3, 2008	42.95	42.95	42.35	42.41
534	AMEX	KBE	Wed, Jan 2, 2008	43.67	43.70	42.38	42.58
533	AMEX	KBE	Mon, Dec 31, 2007	43.32	44.04	42.89	43.55
532	AMEX	KBE	Fri, Dec 28, 2007	44.00	44.08	43.18	43.46
531	AMEX	KBE	Thu, Dec 27, 2007	44.53	44.53	43.53	43.54
530	AMEX	KBE	Wed, Dec 26, 2007	44.64	44.70	44.28	44.59
529	AMEX	KBE	Mon, Dec 24, 2007	44.58	45.04	44.52	44.86
528	AMEX	KBE	Fri, Dec 21, 2007	44.01	44.29	43.19	44.21
527	AMEX	KBE	Thu, Dec 20, 2007	44.68	44.68	43.24	43.92
526	AMEX	KBE	Wed, Dec 19, 2007	44.28	44.93	43.82	44.16
525	AMEX	KBE	Tue, Dec 18, 2007	44.68	44.68	43.32	44.59
524	AMEX	KBE	Mon, Dec 17, 2007	44.32	45.00	43.91	44.24
523	AMEX	KBE	Fri, Dec 14, 2007	45.19	45.74	44.51	44.65
522	AMEX	KBE	Thu, Dec 13, 2007	45.39	45.67	44.50	45.63
521	AMEX	KBE	Wed, Dec 12, 2007	48.03	49.15	44.88	45.85
520	AMEX	KBE	Tue, Dec 11, 2007	49.21	49.28	46.35	46.65
519	AMEX	KBE	Mon, Dec 10, 2007	48.24	49.40	47.98	49.12
518	AMEX	KBE	Fri, Dec 7, 2007	48.78	48.81	47.76	47.76
517	AMEX	KBE	Thu, Dec 6, 2007	47.81	48.57	47.23	48.54
516	AMEX	KBE	Wed, Dec 5, 2007	47.58	47.75	46.91	47.53
515	AMEX	KBE	Tue, Dec 4, 2007	47.56	47.56	46.64	46.88
514	AMEX	KBE	Mon, Dec 3, 2007	48.39	48.39	47.44	47.65
513	AMEX	KBE	Fri, Nov 30, 2007	47.33	49.15	47.33	48.20
512	AMEX	KBE	Thu, Nov 29, 2007	47.34	47.34	45.95	46.39
511	AMEX	KBE	Wed, Nov 28, 2007	45.22	47.29	45.22	47.25
510	AMEX	KBE	Tue, Nov 27, 2007	44.17	44.95	43.76	44.55
509	AMEX	KBE	Mon, Nov 26, 2007	46.00	46.00	43.54	43.54
508	AMEX	KBE	Fri, Nov 23, 2007	44.96	45.91	44.25	45.65
507	AMEX	KBE	Wed, Nov 21, 2007	44.88	45.23	43.88	44.17
506	AMEX	KBE	Tue, Nov 20, 2007	44.80	46.03	43.69	45.00
505	AMEX	KBE	Mon, Nov 19, 2007	45.86	45.86	44.50	45.10
504	AMEX	KBE	Fri, Nov 16, 2007	46.88	46.88	45.73	46.08
503	AMEX	KBE	Thu, Nov 15, 2007	48.17	48.17	46.26	46.73
502	AMEX	KBE	Wed, Nov 14, 2007	49.30	49.94	48.13	48.33
501	AMEX	KBE	Tue, Nov 13, 2007	47.67	49.19	47.43	49.04
500	AMEX	KBE	Mon, Nov 12, 2007	46.00	48.09	46.00	46.87
499	AMEX	KBE	Fri, Nov 9, 2007	45.86	47.38	44.78	46.34
498	AMEX	KBE	Thu, Nov 8, 2007	46.32	46.56	44.55	46.12
497	AMEX	KBE	Wed, Nov 7, 2007	47.99	47.99	45.34	45.34
496	AMEX	KBE	Tue, Nov 6, 2007	47.67	48.24	47.12	48.24
495	AMEX	KBE	Mon, Nov 5, 2007	47.56	47.70	46.55	47.28
494	AMEX	KBE	Fri, Nov 2, 2007	48.37	48.37	46.96	47.91
493	AMEX	KBE	Thu, Nov 1, 2007	49.85	49.85	48.31	48.68
492	AMEX	KBE	Wed, Oct 31, 2007	51.06	51.38	50.19	51.02
491	AMEX	KBE	Tue, Oct 30, 2007	50.77	50.94	50.39	50.72
490	AMEX	KBE	Mon, Oct 29, 2007	51.25	51.33	50.66	50.85
489	AMEX	KBE	Fri, Oct 26, 2007	50.59	51.11	49.72	51.02
488	AMEX	KBE	Thu, Oct 25, 2007	49.92	50.60	49.05	49.82
487	AMEX	KBE	Wed, Oct 24, 2007	49.87	50.16	48.62	49.98
486	AMEX	KBE	Tue, Oct 23, 2007	50.29	50.38	49.66	50.18
485	AMEX	KBE	Mon, Oct 22, 2007	49.19	50.22	49.13	49.80
484	AMEX	KBE	Fri, Oct 19, 2007	50.84	50.86	49.52	49.54
483	AMEX	KBE	Thu, Oct 18, 2007	50.60	50.93	50.19	50.69
482	AMEX	KBE	Wed, Oct 17, 2007	51.84	51.87	50.42	51.27
481	AMEX	KBE	Tue, Oct 16, 2007	52.05	52.05	51.17	51.28
480	AMEX	KBE	Mon, Oct 15, 2007	53.13	53.13	51.96	52.23
479	AMEX	KBE	Fri, Oct 12, 2007	53.51	53.78	53.13	53.18
478	AMEX	KBE	Thu, Oct 11, 2007	53.89	54.37	53.42	53.64
477	AMEX	KBE	Wed, Oct 10, 2007	54.11	54.11	53.51	53.76
476	AMEX	KBE	Tue, Oct 9, 2007	54.21	54.28	53.69	54.26
475	AMEX	KBE	Mon, Oct 8, 2007	54.38	54.38	53.95	54.05
474	AMEX	KBE	Fri, Oct 5, 2007	54.32	54.75	54.19	54.35
473	AMEX	KBE	Thu, Oct 4, 2007	54.10	54.55	53.75	53.87
472	AMEX	KBE	Wed, Oct 3, 2007	53.57	54.09	53.47	53.72
471	AMEX	KBE	Tue, Oct 2, 2007	53.45	53.74	53.20	53.55
470	AMEX	KBE	Mon, Oct 1, 2007	52.12	53.41	52.12	53.33
469	AMEX	KBE	Fri, Sep 28, 2007	52.55	52.63	52.05	52.40
468	AMEX	KBE	Thu, Sep 27, 2007	52.58	52.66	52.21	52.60
467	AMEX	KBE	Wed, Sep 26, 2007	52.44	52.73	52.03	52.30
466	AMEX	KBE	Tue, Sep 25, 2007	52.30	52.49	51.90	52.32
465	AMEX	KBE	Mon, Sep 24, 2007	53.36	53.36	52.39	52.53
464	AMEX	KBE	Fri, Sep 21, 2007	53.75	53.75	52.98	53.27
463	AMEX	KBE	Thu, Sep 20, 2007	54.78	54.78	53.65	53.83
462	AMEX	KBE	Wed, Sep 19, 2007	55.07	55.61	54.52	54.87
461	AMEX	KBE	Tue, Sep 18, 2007	52.74	55.61	52.29	54.61
460	AMEX	KBE	Mon, Sep 17, 2007	52.32	52.49	52.01	52.37
459	AMEX	KBE	Fri, Sep 14, 2007	51.92	52.57	51.90	52.53
458	AMEX	KBE	Thu, Sep 13, 2007	52.03	52.45	51.93	52.33
457	AMEX	KBE	Wed, Sep 12, 2007	51.60	51.93	51.28	51.50
456	AMEX	KBE	Tue, Sep 11, 2007	51.08	52.07	51.08	51.74
455	AMEX	KBE	Mon, Sep 10, 2007	51.30	51.56	50.41	50.96
454	AMEX	KBE	Fri, Sep 7, 2007	51.43	51.74	50.95	51.15
453	AMEX	KBE	Thu, Sep 6, 2007	52.00	52.05	51.30	51.81
452	AMEX	KBE	Wed, Sep 5, 2007	52.71	52.71	51.65	51.76
451	AMEX	KBE	Tue, Sep 4, 2007	52.42	53.17	52.29	52.87
450	AMEX	KBE	Fri, Aug 31, 2007	52.76	52.82	52.07	52.38
449	AMEX	KBE	Thu, Aug 30, 2007	51.88	52.38	51.56	51.81
448	AMEX	KBE	Wed, Aug 29, 2007	51.87	52.40	51.25	52.39
447	AMEX	KBE	Tue, Aug 28, 2007	52.33	52.48	51.51	51.59
446	AMEX	KBE	Mon, Aug 27, 2007	53.61	53.66	53.16	53.55
445	AMEX	KBE	Fri, Aug 24, 2007	53.65	54.02	53.09	54.02
444	AMEX	KBE	Thu, Aug 23, 2007	54.31	54.31	53.19	53.55
443	AMEX	KBE	Wed, Aug 22, 2007	54.46	54.54	53.13	53.93
442	AMEX	KBE	Tue, Aug 21, 2007	53.54	54.35	53.32	53.86
441	AMEX	KBE	Mon, Aug 20, 2007	54.71	54.71	52.81	53.62
440	AMEX	KBE	Fri, Aug 17, 2007	55.23	55.75	53.37	54.40
439	AMEX	KBE	Thu, Aug 16, 2007	49.96	53.14	49.56	53.14
438	AMEX	KBE	Wed, Aug 15, 2007	50.47	51.73	50.07	50.20
437	AMEX	KBE	Tue, Aug 14, 2007	51.84	51.84	50.50	50.50
436	AMEX	KBE	Mon, Aug 13, 2007	52.95	53.06	51.73	51.73
435	AMEX	KBE	Fri, Aug 10, 2007	51.44	52.90	51.27	52.00
434	AMEX	KBE	Thu, Aug 9, 2007	52.70	53.71	52.07	52.28
433	AMEX	KBE	Wed, Aug 8, 2007	53.89	55.12	53.11	54.44
432	AMEX	KBE	Tue, Aug 7, 2007	52.78	54.40	52.32	53.47
431	AMEX	KBE	Mon, Aug 6, 2007	50.42	52.99	50.14	52.96
430	AMEX	KBE	Fri, Aug 3, 2007	52.19	52.35	50.12	50.26
429	AMEX	KBE	Thu, Aug 2, 2007	52.19	52.81	51.83	52.29
428	AMEX	KBE	Wed, Aug 1, 2007	51.75	52.12	50.90	52.01
427	AMEX	KBE	Tue, Jul 31, 2007	53.10	53.55	51.67	51.67
426	AMEX	KBE	Mon, Jul 30, 2007	51.93	53.03	51.62	52.82
425	AMEX	KBE	Fri, Jul 27, 2007	52.36	52.97	51.82	51.82
424	AMEX	KBE	Thu, Jul 26, 2007	52.92	52.92	51.63	52.25
423	AMEX	KBE	Wed, Jul 25, 2007	53.53	53.92	51.98	53.54
422	AMEX	KBE	Tue, Jul 24, 2007	54.00	54.30	52.94	53.16
421	AMEX	KBE	Mon, Jul 23, 2007	55.15	55.28	54.69	54.70
420	AMEX	KBE	Fri, Jul 20, 2007	55.50	55.81	54.58	54.85
419	AMEX	KBE	Thu, Jul 19, 2007	56.37	56.43	55.38	55.65
418	AMEX	KBE	Wed, Jul 18, 2007	56.56	56.56	55.42	56.02
417	AMEX	KBE	Tue, Jul 17, 2007	56.58	57.14	56.58	56.84
416	AMEX	KBE	Mon, Jul 16, 2007	56.50	56.99	56.46	56.58
415	AMEX	KBE	Fri, Jul 13, 2007	56.41	56.75	56.25	56.50
414	AMEX	KBE	Thu, Jul 12, 2007	55.43	56.45	55.43	56.45
413	AMEX	KBE	Wed, Jul 11, 2007	54.75	55.25	54.69	55.02
412	AMEX	KBE	Tue, Jul 10, 2007	55.40	55.86	54.77	54.83
411	AMEX	KBE	Mon, Jul 9, 2007	56.14	56.18	55.80	55.82
410	AMEX	KBE	Fri, Jul 6, 2007	56.09	56.27	55.91	56.22
409	AMEX	KBE	Thu, Jul 5, 2007	56.36	56.44	55.96	56.15
408	AMEX	KBE	Tue, Jul 3, 2007	56.17	56.65	56.17	56.41
407	AMEX	KBE	Mon, Jul 2, 2007	55.80	56.11	55.66	56.05
406	AMEX	KBE	Fri, Jun 29, 2007	56.02	56.21	55.10	55.48
405	AMEX	KBE	Thu, Jun 28, 2007	55.59	56.26	55.50	55.99
404	AMEX	KBE	Wed, Jun 27, 2007	55.13	55.89	55.08	55.87
403	AMEX	KBE	Tue, Jun 26, 2007	55.72	55.99	55.43	55.45
402	AMEX	KBE	Mon, Jun 25, 2007	55.95	56.31	55.34	55.47
401	AMEX	KBE	Fri, Jun 22, 2007	56.40	56.40	55.63	55.80
400	AMEX	KBE	Thu, Jun 21, 2007	56.63	56.81	56.12	56.69
399	AMEX	KBE	Wed, Jun 20, 2007	57.63	57.65	56.66	56.68
398	AMEX	KBE	Tue, Jun 19, 2007	57.27	57.59	57.27	57.55
397	AMEX	KBE	Mon, Jun 18, 2007	57.30	57.37	57.11	57.28
396	AMEX	KBE	Fri, Jun 15, 2007	57.39	57.57	56.23	57.20
395	AMEX	KBE	Thu, Jun 14, 2007	58.14	58.33	58.00	58.01
394	AMEX	KBE	Wed, Jun 13, 2007	57.24	58.10	57.24	58.10
393	AMEX	KBE	Tue, Jun 12, 2007	57.70	57.86	57.14	57.14
392	AMEX	KBE	Mon, Jun 11, 2007	57.55	58.05	57.43	57.84
391	AMEX	KBE	Fri, Jun 8, 2007	56.99	57.61	56.89	57.61
390	AMEX	KBE	Thu, Jun 7, 2007	57.55	57.72	56.97	56.97
389	AMEX	KBE	Wed, Jun 6, 2007	57.95	58.03	57.61	57.72
388	AMEX	KBE	Tue, Jun 5, 2007	58.43	58.45	58.11	58.23
387	AMEX	KBE	Mon, Jun 4, 2007	58.62	58.70	58.59	58.68
386	AMEX	KBE	Fri, Jun 1, 2007	58.75	58.89	58.67	58.77
385	AMEX	KBE	Thu, May 31, 2007	58.84	58.86	58.45	58.55
384	AMEX	KBE	Wed, May 30, 2007	58.24	58.72	58.20	58.70
383	AMEX	KBE	Tue, May 29, 2007	58.53	58.63	58.26	58.43
382	AMEX	KBE	Fri, May 25, 2007	58.37	58.45	58.14	58.45
381	AMEX	KBE	Thu, May 24, 2007	58.78	58.99	58.18	58.31
380	AMEX	KBE	Wed, May 23, 2007	58.90	59.11	58.76	58.76
379	AMEX	KBE	Tue, May 22, 2007	58.75	59.02	58.51	58.70
378	AMEX	KBE	Mon, May 21, 2007	58.82	58.98	58.65	58.83
377	AMEX	KBE	Fri, May 18, 2007	58.84	59.03	58.82	58.90
376	AMEX	KBE	Thu, May 17, 2007	58.75	58.84	58.54	58.75
375	AMEX	KBE	Wed, May 16, 2007	58.35	58.80	58.35	58.78
374	AMEX	KBE	Tue, May 15, 2007	58.38	58.62	58.07	58.07
373	AMEX	KBE	Mon, May 14, 2007	58.50	58.50	57.90	58.06
372	AMEX	KBE	Fri, May 11, 2007	58.24	58.58	58.19	58.50
371	AMEX	KBE	Thu, May 10, 2007	58.79	58.79	58.09	58.10
370	AMEX	KBE	Wed, May 9, 2007	58.55	59.04	58.52	58.95
369	AMEX	KBE	Tue, May 8, 2007	58.55	58.70	58.42	58.48
368	AMEX	KBE	Mon, May 7, 2007	58.79	58.86	58.63	58.75
367	AMEX	KBE	Fri, May 4, 2007	58.58	58.72	58.47	58.56
366	AMEX	KBE	Thu, May 3, 2007	58.33	58.50	58.16	58.39
365	AMEX	KBE	Wed, May 2, 2007	58.00	58.26	57.98	58.08
364	AMEX	KBE	Tue, May 1, 2007	58.00	58.08	57.51	57.96
363	AMEX	KBE	Mon, Apr 30, 2007	58.27	58.43	57.66	57.66
362	AMEX	KBE	Fri, Apr 27, 2007	58.14	58.35	57.95	58.22
361	AMEX	KBE	Thu, Apr 26, 2007	58.32	58.53	58.03	58.36
360	AMEX	KBE	Wed, Apr 25, 2007	57.92	58.40	57.84	58.37
359	AMEX	KBE	Tue, Apr 24, 2007	57.82	57.90	57.40	57.64
358	AMEX	KBE	Mon, Apr 23, 2007	58.40	58.40	57.80	57.88
357	AMEX	KBE	Fri, Apr 20, 2007	58.47	58.47	58.11	58.34
356	AMEX	KBE	Thu, Apr 19, 2007	57.94	58.36	57.75	58.19
355	AMEX	KBE	Wed, Apr 18, 2007	57.61	58.44	57.61	58.25
354	AMEX	KBE	Tue, Apr 17, 2007	57.45	57.67	57.34	57.39
353	AMEX	KBE	Mon, Apr 16, 2007	56.65	57.70	56.65	57.41
352	AMEX	KBE	Fri, Apr 13, 2007	55.86	56.36	55.86	56.32
351	AMEX	KBE	Thu, Apr 12, 2007	55.97	55.97	55.65	55.96
350	AMEX	KBE	Wed, Apr 11, 2007	56.45	56.45	55.93	56.02
349	AMEX	KBE	Tue, Apr 10, 2007	56.29	56.52	56.29	56.48
348	AMEX	KBE	Mon, Apr 9, 2007	56.44	56.50	56.13	56.26
347	AMEX	KBE	Thu, Apr 5, 2007	56.27	56.50	56.11	56.49
346	AMEX	KBE	Wed, Apr 4, 2007	56.47	56.59	56.19	56.30
345	AMEX	KBE	Tue, Apr 3, 2007	56.09	56.60	56.09	56.46
344	AMEX	KBE	Mon, Apr 2, 2007	56.50	56.50	55.54	55.77
343	AMEX	KBE	Fri, Mar 30, 2007	56.95	57.03	56.18	56.80
342	AMEX	KBE	Thu, Mar 29, 2007	56.95	56.95	56.44	56.86
341	AMEX	KBE	Wed, Mar 28, 2007	56.85	56.85	56.29	56.41
340	AMEX	KBE	Tue, Mar 27, 2007	57.25	57.25	56.97	57.07
339	AMEX	KBE	Mon, Mar 26, 2007	57.68	57.68	56.87	57.42
338	AMEX	KBE	Fri, Mar 23, 2007	57.60	57.84	57.48	57.63
337	AMEX	KBE	Thu, Mar 22, 2007	58.02	58.02	57.44	57.57
336	AMEX	KBE	Wed, Mar 21, 2007	56.75	58.22	56.54	58.01
335	AMEX	KBE	Tue, Mar 20, 2007	56.17	56.74	56.16	56.67
334	AMEX	KBE	Mon, Mar 19, 2007	56.10	56.33	55.85	56.19
333	AMEX	KBE	Fri, Mar 16, 2007	56.10	56.29	55.51	55.62
332	AMEX	KBE	Thu, Mar 15, 2007	55.65	56.56	55.65	56.20
331	AMEX	KBE	Wed, Mar 14, 2007	55.48	55.84	54.57	55.64
330	AMEX	KBE	Tue, Mar 13, 2007	56.99	56.99	55.38	55.38
329	AMEX	KBE	Mon, Mar 12, 2007	57.18	57.31	57.00	57.20
328	AMEX	KBE	Fri, Mar 9, 2007	57.58	57.61	57.10	57.32
327	AMEX	KBE	Thu, Mar 8, 2007	57.15	57.68	57.09	57.26
326	AMEX	KBE	Wed, Mar 7, 2007	57.23	57.28	56.83	56.86
325	AMEX	KBE	Tue, Mar 6, 2007	56.67	57.43	56.52	57.33
324	AMEX	KBE	Mon, Mar 5, 2007	56.62	57.06	56.20	56.20
323	AMEX	KBE	Fri, Mar 2, 2007	57.40	57.72	57.22	57.22
322	AMEX	KBE	Thu, Mar 1, 2007	57.00	57.89	56.65	57.65
321	AMEX	KBE	Wed, Feb 28, 2007	57.60	58.13	57.12	57.79
320	AMEX	KBE	Tue, Feb 27, 2007	59.02	59.02	57.16	57.54
319	AMEX	KBE	Mon, Feb 26, 2007	59.77	60.41	59.11	59.39
318	AMEX	KBE	Fri, Feb 23, 2007	60.11	60.11	59.38	59.65
317	AMEX	KBE	Thu, Feb 22, 2007	60.25	60.31	59.89	60.15
316	AMEX	KBE	Wed, Feb 21, 2007	60.15	60.25	60.08	60.22
315	AMEX	KBE	Tue, Feb 20, 2007	60.18	60.41	59.99	60.41
314	AMEX	KBE	Fri, Feb 16, 2007	60.06	60.15	60.01	60.15
313	AMEX	KBE	Thu, Feb 15, 2007	60.00	60.08	59.92	60.05
312	AMEX	KBE	Wed, Feb 14, 2007	59.66	60.01	59.66	59.98
311	AMEX	KBE	Tue, Feb 13, 2007	59.32	59.63	59.30	59.63
310	AMEX	KBE	Mon, Feb 12, 2007	59.07	59.19	59.04	59.11
309	AMEX	KBE	Fri, Feb 9, 2007	59.41	59.43	58.78	58.91
308	AMEX	KBE	Thu, Feb 8, 2007	59.30	59.39	59.07	59.32
307	AMEX	KBE	Wed, Feb 7, 2007	59.45	59.66	59.42	59.66
306	AMEX	KBE	Tue, Feb 6, 2007	59.18	59.50	59.18	59.40
305	AMEX	KBE	Mon, Feb 5, 2007	59.01	59.16	58.93	59.10
304	AMEX	KBE	Fri, Feb 2, 2007	59.04	59.20	58.97	59.11
303	AMEX	KBE	Thu, Feb 1, 2007	58.80	59.03	58.79	59.00
302	AMEX	KBE	Wed, Jan 31, 2007	58.20	58.86	58.13	58.67
301	AMEX	KBE	Tue, Jan 30, 2007	57.99	58.27	57.92	58.19
300	AMEX	KBE	Mon, Jan 29, 2007	58.19	58.21	57.96	58.01
299	AMEX	KBE	Fri, Jan 26, 2007	58.07	58.28	57.98	58.26
298	AMEX	KBE	Thu, Jan 25, 2007	58.61	58.61	58.07	58.16
297	AMEX	KBE	Wed, Jan 24, 2007	58.47	58.54	58.40	58.54
296	AMEX	KBE	Tue, Jan 23, 2007	58.38	58.38	58.06	58.36
295	AMEX	KBE	Mon, Jan 22, 2007	58.33	58.36	58.20	58.30
294	AMEX	KBE	Fri, Jan 19, 2007	58.34	58.42	58.15	58.35
293	AMEX	KBE	Thu, Jan 18, 2007	58.19	58.44	58.19	58.28
292	AMEX	KBE	Wed, Jan 17, 2007	58.25	58.34	58.08	58.13
291	AMEX	KBE	Tue, Jan 16, 2007	58.34	58.39	58.14	58.20
290	AMEX	KBE	Fri, Jan 12, 2007	58.25	58.34	58.14	58.22
289	AMEX	KBE	Thu, Jan 11, 2007	58.16	58.28	58.08	58.19
288	AMEX	KBE	Wed, Jan 10, 2007	57.97	58.16	57.84	58.13
287	AMEX	KBE	Tue, Jan 9, 2007	58.26	58.26	57.76	58.05
286	AMEX	KBE	Mon, Jan 8, 2007	57.71	58.18	57.60	58.17
285	AMEX	KBE	Fri, Jan 5, 2007	58.23	58.24	58.02	58.02
284	AMEX	KBE	Thu, Jan 4, 2007	58.54	58.67	58.30	58.61
283	AMEX	KBE	Wed, Jan 3, 2007	58.74	58.98	58.42	58.63
282	AMEX	KBE	Fri, Dec 29, 2006	58.78	58.78	58.25	58.25
281	AMEX	KBE	Thu, Dec 28, 2006	59.00	59.03	58.77	58.98
280	AMEX	KBE	Wed, Dec 27, 2006	58.85	59.10	58.85	59.10
279	AMEX	KBE	Tue, Dec 26, 2006	58.49	58.68	58.46	58.63
278	AMEX	KBE	Fri, Dec 22, 2006	58.37	58.39	58.18	58.31
277	AMEX	KBE	Thu, Dec 21, 2006	58.60	58.67	58.50	58.51
276	AMEX	KBE	Wed, Dec 20, 2006	58.44	58.52	58.41	58.47
275	AMEX	KBE	Tue, Dec 19, 2006	58.33	58.41	58.12	58.35
274	AMEX	KBE	Mon, Dec 18, 2006	58.31	58.40	58.21	58.35
273	AMEX	KBE	Fri, Dec 15, 2006	58.05	58.21	58.05	58.18
272	AMEX	KBE	Thu, Dec 14, 2006	58.13	58.63	58.08	58.58
271	AMEX	KBE	Wed, Dec 13, 2006	58.03	58.27	58.01	58.27
270	AMEX	KBE	Tue, Dec 12, 2006	57.75	58.01	57.64	58.01
269	AMEX	KBE	Mon, Dec 11, 2006	57.85	57.86	57.67	57.75
268	AMEX	KBE	Fri, Dec 8, 2006	57.29	57.56	57.20	57.46
267	AMEX	KBE	Thu, Dec 7, 2006	57.60	57.75	57.39	57.39
266	AMEX	KBE	Wed, Dec 6, 2006	57.51	57.60	57.46	57.54
265	AMEX	KBE	Tue, Dec 5, 2006	57.51	57.59	57.51	57.57
264	AMEX	KBE	Mon, Dec 4, 2006	56.94	57.56	56.94	57.43
263	AMEX	KBE	Fri, Dec 1, 2006	56.76	56.81	56.32	56.47
262	AMEX	KBE	Thu, Nov 30, 2006	56.97	56.97	56.36	56.69
261	AMEX	KBE	Wed, Nov 29, 2006	56.71	56.91	56.58	56.81
260	AMEX	KBE	Tue, Nov 28, 2006	56.35	56.36	56.17	56.25
259	AMEX	KBE	Mon, Nov 27, 2006	56.84	56.84	56.28	56.36
258	AMEX	KBE	Fri, Nov 24, 2006	56.85	57.11	56.85	57.00
257	AMEX	KBE	Wed, Nov 22, 2006	57.15	57.15	57.08	57.12
256	AMEX	KBE	Tue, Nov 21, 2006	57.22	57.22	57.13	57.15
255	AMEX	KBE	Mon, Nov 20, 2006	57.45	57.45	57.35	57.45
254	AMEX	KBE	Fri, Nov 17, 2006	57.42	57.44	57.27	57.44
253	AMEX	KBE	Thu, Nov 16, 2006	57.39	57.57	57.33	57.48
252	AMEX	KBE	Wed, Nov 15, 2006	57.30	57.35	57.11	57.14
251	AMEX	KBE	Tue, Nov 14, 2006	56.80	57.28	56.78	57.28
250	AMEX	KBE	Mon, Nov 13, 2006	57.30	57.31	57.14	57.20
249	AMEX	KBE	Fri, Nov 10, 2006	57.24	57.24	56.94	57.12
248	AMEX	KBE	Thu, Nov 9, 2006	57.07	57.12	57.00	57.05
247	AMEX	KBE	Wed, Nov 8, 2006	57.08	57.35	57.08	57.23
246	AMEX	KBE	Tue, Nov 7, 2006	57.00	57.24	56.99	57.09
245	AMEX	KBE	Mon, Nov 6, 2006	56.50	56.96	56.50	56.96
244	AMEX	KBE	Fri, Nov 3, 2006	56.65	56.65	56.30	56.30
243	AMEX	KBE	Thu, Nov 2, 2006	56.40	56.56	56.32	56.44
242	AMEX	KBE	Wed, Nov 1, 2006	57.24	57.24	56.60	56.61
241	AMEX	KBE	Tue, Oct 31, 2006	57.31	57.33	57.10	57.12
240	AMEX	KBE	Mon, Oct 30, 2006	56.84	57.15	56.84	57.06
239	AMEX	KBE	Fri, Oct 27, 2006	57.00	57.15	56.87	56.87
238	AMEX	KBE	Thu, Oct 26, 2006	57.08	57.28	56.92	57.19
237	AMEX	KBE	Wed, Oct 25, 2006	56.84	57.02	56.68	56.97
236	AMEX	KBE	Tue, Oct 24, 2006	56.81	56.85	56.74	56.85
235	AMEX	KBE	Mon, Oct 23, 2006	56.48	57.05	56.48	56.95
234	AMEX	KBE	Fri, Oct 20, 2006	56.55	56.70	56.55	56.67
233	AMEX	KBE	Thu, Oct 19, 2006	56.48	56.63	56.42	56.58
232	AMEX	KBE	Wed, Oct 18, 2006	57.19	57.19	56.81	57.00
231	AMEX	KBE	Tue, Oct 17, 2006	56.73	57.18	56.72	57.06
230	AMEX	KBE	Mon, Oct 16, 2006	57.29	57.29	57.02	57.08
229	AMEX	KBE	Fri, Oct 13, 2006	57.38	57.46	57.27	57.43
228	AMEX	KBE	Thu, Oct 12, 2006	57.42	57.48	57.27	57.46
227	AMEX	KBE	Wed, Oct 11, 2006	56.75	57.22	56.70	57.18
226	AMEX	KBE	Tue, Oct 10, 2006	57.45	57.45	57.11	57.13
225	AMEX	KBE	Mon, Oct 9, 2006	57.05	57.20	56.81	57.19
224	AMEX	KBE	Fri, Oct 6, 2006	56.96	57.15	56.92	57.04
223	AMEX	KBE	Thu, Oct 5, 2006	57.38	57.38	57.23	57.34
222	AMEX	KBE	Wed, Oct 4, 2006	56.97	57.48	56.94	57.46
221	AMEX	KBE	Tue, Oct 3, 2006	56.61	57.00	56.60	56.99
220	AMEX	KBE	Mon, Oct 2, 2006	56.49	56.65	56.32	56.39
219	AMEX	KBE	Fri, Sep 29, 2006	56.88	56.97	56.63	56.63
218	AMEX	KBE	Thu, Sep 28, 2006	56.68	56.91	56.68	56.85
217	AMEX	KBE	Wed, Sep 27, 2006	56.64	56.94	56.64	56.64
216	AMEX	KBE	Tue, Sep 26, 2006	56.75	56.80	56.35	56.80
215	AMEX	KBE	Mon, Sep 25, 2006	56.21	56.77	56.11	56.65
214	AMEX	KBE	Fri, Sep 22, 2006	56.21	56.26	56.06	56.15
213	AMEX	KBE	Thu, Sep 21, 2006	56.51	56.51	55.97	56.14
212	AMEX	KBE	Wed, Sep 20, 2006	56.58	56.58	56.41	56.55
211	AMEX	KBE	Tue, Sep 19, 2006	55.88	55.97	55.78	55.97
210	AMEX	KBE	Mon, Sep 18, 2006	55.81	56.12	55.81	55.99
209	AMEX	KBE	Fri, Sep 15, 2006	56.41	56.41	56.02	56.06
208	AMEX	KBE	Thu, Sep 14, 2006	56.13	56.26	56.04	56.26
207	AMEX	KBE	Wed, Sep 13, 2006	55.80	56.35	55.80	56.29
206	AMEX	KBE	Tue, Sep 12, 2006	55.47	56.07	55.47	56.03
205	AMEX	KBE	Mon, Sep 11, 2006	55.30	55.40	55.26	55.39
204	AMEX	KBE	Fri, Sep 8, 2006	55.15	55.49	54.91	55.45
203	AMEX	KBE	Thu, Sep 7, 2006	55.68	55.68	55.08	55.11
202	AMEX	KBE	Wed, Sep 6, 2006	55.69	55.81	55.59	55.73
201	AMEX	KBE	Tue, Sep 5, 2006	55.67	55.96	55.67	55.82
200	AMEX	KBE	Fri, Sep 1, 2006	55.63	55.65	55.45	55.65
199	AMEX	KBE	Thu, Aug 31, 2006	55.67	55.69	55.44	55.53
198	AMEX	KBE	Wed, Aug 30, 2006	55.81	55.81	55.64	55.64
197	AMEX	KBE	Tue, Aug 29, 2006	55.75	55.75	55.36	55.42
196	AMEX	KBE	Mon, Aug 28, 2006	55.58	55.81	55.37	55.79
195	AMEX	KBE	Fri, Aug 25, 2006	55.52	55.52	55.29	55.47
194	AMEX	KBE	Thu, Aug 24, 2006	55.88	55.88	55.75	55.77
193	AMEX	KBE	Wed, Aug 23, 2006	55.90	55.90	55.60	55.71
192	AMEX	KBE	Tue, Aug 22, 2006	55.86	56.02	55.80	55.84
191	AMEX	KBE	Mon, Aug 21, 2006	55.97	56.02	55.78	55.86
190	AMEX	KBE	Fri, Aug 18, 2006	56.24	56.24	55.92	56.12
189	AMEX	KBE	Thu, Aug 17, 2006	55.93	56.10	55.92	56.10
188	AMEX	KBE	Wed, Aug 16, 2006	55.93	56.19	55.92	56.16
187	AMEX	KBE	Tue, Aug 15, 2006	55.79	55.93	55.66	55.91
186	AMEX	KBE	Mon, Aug 14, 2006	55.45	55.47	54.89	54.97
185	AMEX	KBE	Fri, Aug 11, 2006	55.02	55.14	54.85	55.08
184	AMEX	KBE	Thu, Aug 10, 2006	55.09	55.42	55.07	55.34
183	AMEX	KBE	Wed, Aug 9, 2006	56.16	56.19	55.27	55.27
182	AMEX	KBE	Tue, Aug 8, 2006	56.69	56.69	55.97	55.97
181	AMEX	KBE	Mon, Aug 7, 2006	56.25	56.51	56.24	56.29
180	AMEX	KBE	Fri, Aug 4, 2006	56.78	56.97	56.23	56.42
179	AMEX	KBE	Thu, Aug 3, 2006	55.91	56.34	55.80	56.25
178	AMEX	KBE	Wed, Aug 2, 2006	55.67	55.88	55.67	55.77
177	AMEX	KBE	Tue, Aug 1, 2006	55.54	55.74	55.32	55.64
176	AMEX	KBE	Mon, Jul 31, 2006	55.76	55.76	55.51	55.64
175	AMEX	KBE	Fri, Jul 28, 2006	55.48	56.01	55.39	55.92
174	AMEX	KBE	Thu, Jul 27, 2006	55.26	55.34	54.78	54.81
173	AMEX	KBE	Wed, Jul 26, 2006	55.24	55.44	55.03	55.27
172	AMEX	KBE	Tue, Jul 25, 2006	54.91	55.30	54.91	55.26
171	AMEX	KBE	Mon, Jul 24, 2006	54.87	55.12	54.78	55.12
170	AMEX	KBE	Fri, Jul 21, 2006	54.81	54.81	54.38	54.55
169	AMEX	KBE	Thu, Jul 20, 2006	55.07	55.19	54.75	54.87
168	AMEX	KBE	Wed, Jul 19, 2006	53.93	55.02	53.93	55.02
167	AMEX	KBE	Tue, Jul 18, 2006	53.34	53.34	53.11	53.30
166	AMEX	KBE	Mon, Jul 17, 2006	53.07	53.38	52.99	53.34
165	AMEX	KBE	Fri, Jul 14, 2006	52.94	53.11	52.80	53.04
164	AMEX	KBE	Thu, Jul 13, 2006	53.20	53.49	52.87	52.91
163	AMEX	KBE	Wed, Jul 12, 2006	54.17	54.26	53.59	53.59
162	AMEX	KBE	Tue, Jul 11, 2006	53.60	54.13	53.52	54.13
161	AMEX	KBE	Mon, Jul 10, 2006	54.00	54.09	53.98	53.98
160	AMEX	KBE	Fri, Jul 7, 2006	53.77	54.14	53.76	53.76
159	AMEX	KBE	Thu, Jul 6, 2006	53.93	53.99	53.67	53.84
158	AMEX	KBE	Wed, Jul 5, 2006	53.70	53.76	53.68	53.68
157	AMEX	KBE	Mon, Jul 3, 2006	53.98	54.30	53.85	54.26
156	AMEX	KBE	Fri, Jun 30, 2006	54.23	54.27	53.73	53.73
155	AMEX	KBE	Thu, Jun 29, 2006	53.38	54.22	53.16	54.15
154	AMEX	KBE	Wed, Jun 28, 2006	53.00	53.07	53.00	53.02
153	AMEX	KBE	Tue, Jun 27, 2006	53.15	53.21	52.85	52.85
152	AMEX	KBE	Mon, Jun 26, 2006	52.79	53.21	52.71	53.21
151	AMEX	KBE	Fri, Jun 23, 2006	52.77	53.00	52.53	52.80
150	AMEX	KBE	Thu, Jun 22, 2006	53.34	53.39	53.13	53.26
149	AMEX	KBE	Wed, Jun 21, 2006	53.46	53.63	53.34	53.36
148	AMEX	KBE	Tue, Jun 20, 2006	53.20	53.37	53.14	53.18
147	AMEX	KBE	Mon, Jun 19, 2006	53.65	53.65	53.01	53.02
146	AMEX	KBE	Fri, Jun 16, 2006	53.82	53.82	53.31	53.48
145	AMEX	KBE	Thu, Jun 15, 2006	53.56	54.30	53.40	54.20
144	AMEX	KBE	Wed, Jun 14, 2006	53.83	53.83	52.57	53.15
143	AMEX	KBE	Tue, Jun 13, 2006	54.50	54.77	53.62	53.83
142	AMEX	KBE	Mon, Jun 12, 2006	55.36	55.36	54.80	54.83
141	AMEX	KBE	Fri, Jun 9, 2006	55.35	55.54	55.20	55.30
140	AMEX	KBE	Thu, Jun 8, 2006	54.94	55.55	54.56	55.39
139	AMEX	KBE	Wed, Jun 7, 2006	55.00	55.59	55.00	55.19
138	AMEX	KBE	Tue, Jun 6, 2006	55.12	55.12	54.35	54.80
137	AMEX	KBE	Mon, Jun 5, 2006	55.65	55.67	54.84	54.89
136	AMEX	KBE	Thu, Jun 1, 2006	54.91	55.56	54.91	55.43
135	AMEX	KBE	Wed, May 31, 2006	54.71	54.87	54.30	54.71
134	AMEX	KBE	Tue, May 30, 2006	54.94	54.94	54.45	54.45
133	AMEX	KBE	Fri, May 26, 2006	55.27	55.27	55.09	55.19
132	AMEX	KBE	Thu, May 25, 2006	54.87	55.06	54.63	54.92
131	AMEX	KBE	Wed, May 24, 2006	54.33	54.99	54.33	54.70
130	AMEX	KBE	Tue, May 23, 2006	55.15	55.15	54.62	54.62
129	AMEX	KBE	Mon, May 22, 2006	54.75	55.11	54.55	54.89
128	AMEX	KBE	Fri, May 19, 2006	54.65	54.99	54.49	54.72
127	AMEX	KBE	Thu, May 18, 2006	54.90	55.00	54.38	54.38
126	AMEX	KBE	Wed, May 17, 2006	55.54	55.54	54.73	54.88
125	AMEX	KBE	Tue, May 16, 2006	56.10	56.11	55.74	55.87
124	AMEX	KBE	Mon, May 15, 2006	55.64	56.10	55.64	56.01
123	AMEX	KBE	Fri, May 12, 2006	55.83	56.14	55.60	55.60
122	AMEX	KBE	Thu, May 11, 2006	56.78	56.78	55.89	56.08
121	AMEX	KBE	Wed, May 10, 2006	56.64	56.92	56.43	56.80
120	AMEX	KBE	Tue, May 9, 2006	56.60	56.91	56.60	56.81
119	AMEX	KBE	Mon, May 8, 2006	57.15	57.19	56.82	56.84
118	AMEX	KBE	Fri, May 5, 2006	56.72	57.02	56.58	57.02
117	AMEX	KBE	Thu, May 4, 2006	56.35	56.44	56.22	56.36
116	AMEX	KBE	Wed, May 3, 2006	56.17	56.17	55.73	56.10
115	AMEX	KBE	Tue, May 2, 2006	56.21	56.21	55.92	56.04
114	AMEX	KBE	Mon, May 1, 2006	56.74	56.74	55.76	55.76
113	AMEX	KBE	Fri, Apr 28, 2006	55.50	56.74	55.50	56.70
112	AMEX	KBE	Thu, Apr 27, 2006	54.80	55.81	54.80	55.61
111	AMEX	KBE	Wed, Apr 26, 2006	54.20	54.50	54.20	54.49
110	AMEX	KBE	Tue, Apr 25, 2006	54.16	54.16	54.05	54.05
109	AMEX	KBE	Mon, Apr 24, 2006	54.22	54.43	54.13	54.24
108	AMEX	KBE	Fri, Apr 21, 2006	54.72	54.72	54.30	54.32
107	AMEX	KBE	Thu, Apr 20, 2006	54.51	54.65	54.46	54.52
106	AMEX	KBE	Wed, Apr 19, 2006	54.55	54.63	54.38	54.44
105	AMEX	KBE	Tue, Apr 18, 2006	53.78	54.76	53.70	54.75
104	AMEX	KBE	Mon, Apr 17, 2006	53.56	53.70	53.35	53.54
103	AMEX	KBE	Thu, Apr 13, 2006	53.45	53.63	53.45	53.59
102	AMEX	KBE	Wed, Apr 12, 2006	53.42	53.51	53.24	53.36
101	AMEX	KBE	Tue, Apr 11, 2006	53.57	53.57	53.22	53.39
100	AMEX	KBE	Mon, Apr 10, 2006	53.61	53.97	53.49	53.59
99	AMEX	KBE	Fri, Apr 7, 2006	53.70	53.70	53.45	53.52
98	AMEX	KBE	Thu, Apr 6, 2006	53.96	53.96	53.76	53.90
97	AMEX	KBE	Wed, Apr 5, 2006	54.07	54.10	53.80	54.00
96	AMEX	KBE	Tue, Apr 4, 2006	53.31	54.04	53.31	53.80
95	AMEX	KBE	Mon, Apr 3, 2006	53.30	53.73	53.30	53.35
94	AMEX	KBE	Fri, Mar 31, 2006	53.39	53.39	53.22	53.22
93	AMEX	KBE	Thu, Mar 30, 2006	53.40	53.57	53.20	53.23
92	AMEX	KBE	Wed, Mar 29, 2006	53.43	53.54	53.14	53.47
91	AMEX	KBE	Tue, Mar 28, 2006	53.86	54.02	53.37	53.42
90	AMEX	KBE	Mon, Mar 27, 2006	53.90	53.99	53.82	53.97
89	AMEX	KBE	Fri, Mar 24, 2006	53.85	54.18	53.85	54.06
88	AMEX	KBE	Thu, Mar 23, 2006	54.12	54.18	53.88	54.02
87	AMEX	KBE	Wed, Mar 22, 2006	53.89	54.30	53.89	54.26
86	AMEX	KBE	Tue, Mar 21, 2006	54.09	54.22	53.83	53.89
85	AMEX	KBE	Mon, Mar 20, 2006	54.18	54.26	53.96	54.09
84	AMEX	KBE	Fri, Mar 17, 2006	54.21	54.21	54.07	54.13
83	AMEX	KBE	Thu, Mar 16, 2006	54.43	54.48	54.29	54.31
82	AMEX	KBE	Wed, Mar 15, 2006	53.85	54.14	53.84	54.10
81	AMEX	KBE	Tue, Mar 14, 2006	53.67	54.10	53.67	54.10
80	AMEX	KBE	Mon, Mar 13, 2006	53.72	53.91	53.55	53.57
79	AMEX	KBE	Fri, Mar 10, 2006	53.27	53.47	53.27	53.35
78	AMEX	KBE	Thu, Mar 9, 2006	53.40	53.40	52.95	53.00
77	AMEX	KBE	Wed, Mar 8, 2006	53.05	53.44	53.01	53.39
76	AMEX	KBE	Tue, Mar 7, 2006	52.80	53.29	52.80	53.25
75	AMEX	KBE	Mon, Mar 6, 2006	53.08	53.08	52.81	52.91
74	AMEX	KBE	Fri, Mar 3, 2006	53.15	53.34	53.12	53.20
73	AMEX	KBE	Thu, Mar 2, 2006	53.37	53.46	53.25	53.29
72	AMEX	KBE	Wed, Mar 1, 2006	53.60	53.75	53.52	53.71
71	AMEX	KBE	Tue, Feb 28, 2006	53.82	53.82	53.41	53.46
70	AMEX	KBE	Mon, Feb 27, 2006	54.03	54.08	53.94	54.01
69	AMEX	KBE	Fri, Feb 24, 2006	53.76	54.03	53.71	54.01
68	AMEX	KBE	Thu, Feb 23, 2006	53.70	53.87	53.46	53.79
67	AMEX	KBE	Wed, Feb 22, 2006	53.16	53.97	53.16	53.90
66	AMEX	KBE	Tue, Feb 21, 2006	52.90	52.97	52.83	52.83
65	AMEX	KBE	Fri, Feb 17, 2006	52.99	53.04	52.82	52.82
64	AMEX	KBE	Thu, Feb 16, 2006	52.69	53.04	52.69	53.04
63	AMEX	KBE	Wed, Feb 15, 2006	52.87	52.87	52.33	52.69
62	AMEX	KBE	Tue, Feb 14, 2006	51.98	52.53	51.98	52.33
61	AMEX	KBE	Mon, Feb 13, 2006	51.89	51.91	51.71	51.74
60	AMEX	KBE	Fri, Feb 10, 2006	51.50	51.85	51.26	51.85
59	AMEX	KBE	Thu, Feb 9, 2006	51.24	51.64	51.24	51.59
58	AMEX	KBE	Wed, Feb 8, 2006	51.11	51.35	51.00	51.35
57	AMEX	KBE	Tue, Feb 7, 2006	51.05	51.20	51.05	51.10
56	AMEX	KBE	Mon, Feb 6, 2006	51.13	51.22	51.10	51.22
55	AMEX	KBE	Fri, Feb 3, 2006	51.07	51.33	51.01	51.17
54	AMEX	KBE	Thu, Feb 2, 2006	51.57	51.57	51.26	51.30
53	AMEX	KBE	Wed, Feb 1, 2006	51.78	51.82	51.49	51.49
52	AMEX	KBE	Tue, Jan 31, 2006	52.04	52.04	51.86	51.89
51	AMEX	KBE	Mon, Jan 30, 2006	52.02	52.04	52.00	52.04
50	AMEX	KBE	Fri, Jan 27, 2006	52.22	52.41	51.96	52.23
49	AMEX	KBE	Thu, Jan 26, 2006	52.04	52.36	51.94	52.20
48	AMEX	KBE	Wed, Jan 25, 2006	51.07	51.37	51.07	51.37
47	AMEX	KBE	Tue, Jan 24, 2006	51.29	51.36	51.11	51.11
46	AMEX	KBE	Mon, Jan 23, 2006	50.92	51.19	50.90	50.90
45	AMEX	KBE	Fri, Jan 20, 2006	51.57	51.57	50.77	50.80
44	AMEX	KBE	Thu, Jan 19, 2006	52.25	52.32	51.81	51.87
43	AMEX	KBE	Wed, Jan 18, 2006	52.35	52.48	52.35	52.41
42	AMEX	KBE	Tue, Jan 17, 2006	52.24	52.41	52.24	52.41
41	AMEX	KBE	Fri, Jan 13, 2006	52.76	52.87	52.68	52.87
40	AMEX	KBE	Thu, Jan 12, 2006	52.89	52.98	52.64	52.64
39	AMEX	KBE	Wed, Jan 11, 2006	53.03	53.23	53.03	53.17
38	AMEX	KBE	Tue, Jan 10, 2006	52.77	53.05	52.70	53.05
37	AMEX	KBE	Mon, Jan 9, 2006	53.13	53.23	53.02	53.11
36	AMEX	KBE	Fri, Jan 6, 2006	53.16	53.16	52.60	52.97
35	AMEX	KBE	Thu, Jan 5, 2006	52.78	52.78	52.60	52.78
34	AMEX	KBE	Wed, Jan 4, 2006	52.85	52.90	52.50	52.71
33	AMEX	KBE	Tue, Jan 3, 2006	51.93	52.84	51.63	52.71
32	AMEX	KBE	Fri, Dec 30, 2005	51.90	51.96	51.71	51.96
31	AMEX	KBE	Thu, Dec 29, 2005	52.34	52.34	52.17	52.17
30	AMEX	KBE	Wed, Dec 28, 2005	52.44	52.44	52.37	52.40
29	AMEX	KBE	Tue, Dec 27, 2005	53.10	53.10	52.60	52.60
28	AMEX	KBE	Fri, Dec 23, 2005	53.00	53.00	52.97	52.97
27	AMEX	KBE	Thu, Dec 22, 2005	52.60	52.85	52.60	52.85
26	AMEX	KBE	Wed, Dec 21, 2005	52.73	53.00	52.67	52.67
25	AMEX	KBE	Tue, Dec 20, 2005	52.49	52.61	52.33	52.42
24	AMEX	KBE	Mon, Dec 19, 2005	52.60	52.63	52.39	52.39
23	AMEX	KBE	Fri, Dec 16, 2005	53.06	53.09	52.79	52.79
22	AMEX	KBE	Thu, Dec 15, 2005	52.98	52.98	52.79	52.79
21	AMEX	KBE	Wed, Dec 14, 2005	52.84	53.05	52.77	53.02
20	AMEX	KBE	Tue, Dec 13, 2005	51.94	52.74	51.94	52.74
19	AMEX	KBE	Mon, Dec 12, 2005	52.06	52.06	51.71	51.92
18	AMEX	KBE	Fri, Dec 9, 2005	51.61	52.20	51.61	52.18
17	AMEX	KBE	Thu, Dec 8, 2005	51.77	52.00	51.53	51.53
16	AMEX	KBE	Wed, Dec 7, 2005	51.93	51.93	51.53	51.53
15	AMEX	KBE	Tue, Dec 6, 2005	52.54	52.71	52.25	52.25
14	AMEX	KBE	Mon, Dec 5, 2005	51.97	52.40	51.86	52.28
13	AMEX	KBE	Fri, Dec 2, 2005	52.20	52.44	52.13	52.32
12	AMEX	KBE	Thu, Dec 1, 2005	52.25	52.47	52.20	52.26
11	AMEX	KBE	Wed, Nov 30, 2005	52.60	52.65	51.86	51.86
10	AMEX	KBE	Tue, Nov 29, 2005	52.81	52.90	52.65	52.68
9	AMEX	KBE	Mon, Nov 28, 2005	52.91	53.07	52.72	52.74
8	AMEX	KBE	Fri, Nov 25, 2005	52.75	52.89	52.74	52.85
7	AMEX	KBE	Wed, Nov 23, 2005	52.49	53.02	52.49	52.83
6	AMEX	KBE	Tue, Nov 22, 2005	51.74	52.49	51.74	52.40
5	AMEX	KBE	Mon, Nov 21, 2005	51.70	52.14	51.70	52.14
4	AMEX	KBE	Fri, Nov 18, 2005	51.88	51.88	51.55	51.71
3	AMEX	KBE	Thu, Nov 17, 2005	50.93	51.50	50.93	51.50
2	AMEX	KBE	Wed, Nov 16, 2005	51.03	51.04	50.77	50.91
1	AMEX	KBE	Tue, Nov 15, 2005	51.60	51.60	51.12	51.12
#	Exchange	Symbol	Date	Open	High	Low	Close

SPDR S&P Bank ETF AMEX:KBE 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